NSE - Delayed Quote INR
Akzo Nobel India Limited (AKZOINDIA.NS)
At close: October 25 at 3:30 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 3,700.00 | 3,765.00 | 3,620.00 | 3,712.70 | 3,712.70 | 13,468 |
| Oct 24, 2024 | 3,716.20 | 3,738.65 | 3,666.00 | 3,706.90 | 3,706.90 | 6,436 |
| Oct 23, 2024 | 3,734.95 | 3,734.95 | 3,655.10 | 3,684.65 | 3,684.65 | 13,617 |
| Oct 22, 2024 | 3,852.80 | 3,852.80 | 3,707.00 | 3,719.70 | 3,719.70 | 14,404 |
| Oct 21, 2024 | 3,900.00 | 3,940.95 | 3,820.00 | 3,833.60 | 3,833.60 | 10,043 |
| Oct 18, 2024 | 4,043.50 | 4,043.50 | 3,893.15 | 3,910.85 | 3,910.85 | 9,791 |
| Oct 17, 2024 | 4,136.80 | 4,145.95 | 3,973.00 | 3,992.95 | 3,992.95 | 9,323 |
| Oct 16, 2024 | 4,166.00 | 4,217.55 | 4,094.20 | 4,106.85 | 4,106.85 | 8,583 |
| Oct 15, 2024 | 4,070.55 | 4,400.00 | 4,069.15 | 4,199.50 | 4,199.50 | 64,208 |
| Oct 14, 2024 | 4,122.30 | 4,127.85 | 4,053.55 | 4,069.80 | 4,069.80 | 11,553 |
| Oct 11, 2024 | 4,171.00 | 4,204.95 | 4,111.00 | 4,122.90 | 4,122.90 | 11,399 |
| Oct 10, 2024 | 4,299.05 | 4,349.90 | 4,144.00 | 4,212.20 | 4,212.20 | 26,036 |
| Oct 9, 2024 | 3,915.90 | 4,649.00 | 3,875.10 | 4,338.85 | 4,338.85 | 164,101 |
| Oct 8, 2024 | 3,817.05 | 4,166.95 | 3,692.70 | 3,919.35 | 3,919.35 | 38,532 |
| Oct 7, 2024 | 3,840.70 | 3,925.00 | 3,766.60 | 3,800.60 | 3,800.60 | 11,725 |
| Oct 4, 2024 | 3,771.30 | 3,859.95 | 3,657.55 | 3,820.70 | 3,820.70 | 20,969 |
| Oct 3, 2024 | 3,934.65 | 3,934.65 | 3,770.00 | 3,819.40 | 3,819.40 | 11,635 |
| Oct 1, 2024 | 3,781.20 | 3,966.15 | 3,735.10 | 3,934.65 | 3,934.65 | 20,149 |
| Sep 30, 2024 | 3,840.70 | 3,922.85 | 3,741.00 | 3,773.55 | 3,773.55 | 14,441 |
| Sep 27, 2024 | 3,659.40 | 3,860.00 | 3,659.40 | 3,782.85 | 3,782.85 | 27,746 |
| Sep 26, 2024 | 3,660.05 | 3,697.40 | 3,603.00 | 3,641.15 | 3,641.15 | 6,955 |
| Sep 25, 2024 | 3,675.60 | 3,716.95 | 3,628.50 | 3,679.35 | 3,679.35 | 2,967 |
| Sep 24, 2024 | 3,681.30 | 3,698.95 | 3,631.00 | 3,657.30 | 3,657.30 | 4,766 |
| Sep 23, 2024 | 3,728.75 | 3,728.75 | 3,660.05 | 3,681.30 | 3,681.30 | 4,742 |
| Sep 20, 2024 | 3,747.80 | 3,754.00 | 3,661.30 | 3,707.05 | 3,707.05 | 5,309 |
| Sep 19, 2024 | 3,789.95 | 3,807.00 | 3,700.00 | 3,727.30 | 3,727.30 | 8,810 |
| Sep 18, 2024 | 3,723.95 | 3,776.85 | 3,691.80 | 3,740.95 | 3,740.95 | 8,188 |
| Sep 17, 2024 | 3,653.85 | 3,739.95 | 3,628.60 | 3,691.70 | 3,691.70 | 9,144 |
| Sep 16, 2024 | 3,716.00 | 3,716.00 | 3,626.00 | 3,653.85 | 3,653.85 | 9,596 |
| Sep 13, 2024 | 3,800.00 | 3,819.10 | 3,652.55 | 3,690.55 | 3,690.55 | 13,203 |
| Sep 12, 2024 | 3,802.60 | 3,868.00 | 3,761.15 | 3,790.10 | 3,790.10 | 11,535 |
| Sep 11, 2024 | 3,845.00 | 3,898.70 | 3,767.10 | 3,783.50 | 3,783.50 | 30,730 |
| Sep 10, 2024 | 3,793.25 | 3,971.25 | 3,790.00 | 3,847.75 | 3,847.75 | 57,982 |
| Sep 9, 2024 | 3,766.90 | 3,835.00 | 3,647.20 | 3,776.90 | 3,776.90 | 20,903 |
| Sep 6, 2024 | 3,740.00 | 3,855.00 | 3,636.00 | 3,770.35 | 3,770.35 | 60,860 |
| Sep 5, 2024 | 3,624.95 | 3,730.00 | 3,585.00 | 3,687.20 | 3,687.20 | 48,265 |
| Sep 4, 2024 | 3,509.00 | 3,579.90 | 3,500.45 | 3,561.30 | 3,561.30 | 13,803 |
| Sep 3, 2024 | 3,448.25 | 3,540.00 | 3,438.00 | 3,509.40 | 3,509.40 | 12,145 |
| Sep 2, 2024 | 3,499.85 | 3,500.05 | 3,400.00 | 3,431.05 | 3,431.05 | 9,702 |
| Aug 30, 2024 | 3,467.15 | 3,484.50 | 3,430.05 | 3,465.15 | 3,465.15 | 8,009 |
| Aug 29, 2024 | 3,524.05 | 3,524.05 | 3,430.00 | 3,467.15 | 3,467.15 | 11,246 |
| Aug 28, 2024 | 3,479.00 | 3,578.80 | 3,460.00 | 3,527.20 | 3,527.20 | 33,096 |
| Aug 27, 2024 | 3,247.70 | 3,464.00 | 3,242.05 | 3,444.75 | 3,444.75 | 34,259 |
| Aug 26, 2024 | 3,300.00 | 3,364.95 | 3,165.05 | 3,237.70 | 3,237.70 | 11,385 |
| Aug 23, 2024 | 3,247.85 | 3,297.40 | 3,156.95 | 3,271.60 | 3,271.60 | 11,828 |
| Aug 22, 2024 | 3,235.05 | 3,285.00 | 3,190.15 | 3,237.85 | 3,237.85 | 7,293 |
| Aug 21, 2024 | 3,223.30 | 3,251.85 | 3,201.00 | 3,207.40 | 3,207.40 | 9,630 |
| Aug 20, 2024 | 3,275.35 | 3,295.85 | 3,201.00 | 3,213.20 | 3,213.20 | 15,781 |
| Aug 19, 2024 | 3,189.20 | 3,275.00 | 3,153.00 | 3,240.05 | 3,240.05 | 11,213 |
| Aug 16, 2024 | 3,174.85 | 3,223.05 | 3,164.00 | 3,189.20 | 3,189.20 | 5,361 |
| Aug 14, 2024 | 3,210.05 | 3,232.60 | 3,161.55 | 3,194.85 | 3,194.85 | 8,458 |
| Aug 13, 2024 | 3,300.00 | 3,300.00 | 3,169.10 | 3,202.70 | 3,202.70 | 14,706 |
| Aug 12, 2024 | 3,342.70 | 3,367.05 | 3,290.10 | 3,312.45 | 3,312.45 | 16,958 |
| Aug 9, 2024 | 3,317.75 | 3,368.90 | 3,252.20 | 3,344.65 | 3,344.65 | 35,623 |
| Aug 8, 2024 | 3,208.05 | 3,310.00 | 3,200.65 | 3,290.10 | 3,290.10 | 49,748 |
| Aug 7, 2024 | 3,100.00 | 3,250.00 | 3,055.50 | 3,210.65 | 3,210.65 | 37,756 |
| Aug 6, 2024 | 3,080.05 | 3,149.00 | 3,051.85 | 3,103.15 | 3,103.15 | 48,654 |
| Aug 5, 2024 | 3,117.65 | 3,150.00 | 3,005.05 | 3,082.10 | 3,082.10 | 35,841 |
| Aug 2, 2024 | 3,102.00 | 3,199.00 | 3,066.70 | 3,117.50 | 3,117.50 | 45,104 |
| Aug 1, 2024 | 2,975.85 | 3,131.00 | 2,957.95 | 3,111.75 | 3,111.75 | 118,943 |
| Jul 31, 2024 | 2,978.75 | 2,982.00 | 2,925.00 | 2,975.85 | 2,975.85 | 10,308 |
| Jul 30, 2024 | 2,942.15 | 2,989.90 | 2,923.25 | 2,953.35 | 2,953.35 | 11,456 |
| Jul 29, 2024 | 2,880.00 | 2,960.90 | 2,880.00 | 2,942.15 | 2,942.15 | 20,011 |
| Jul 26, 2024 | 2,850.00 | 2,884.80 | 2,802.05 | 2,872.40 | 2,872.40 | 11,584 |
| Jul 25, 2024 | 25.00 Dividend | |||||
| Jul 25, 2024 | 2,820.00 | 2,844.90 | 2,752.00 | 2,802.05 | 2,802.05 | 9,672 |
| Jul 24, 2024 | 2,804.00 | 2,855.05 | 2,803.55 | 2,827.45 | 2,802.45 | 9,150 |
| Jul 23, 2024 | 2,806.65 | 2,836.40 | 2,773.20 | 2,803.60 | 2,778.81 | 8,205 |
| Jul 22, 2024 | 2,865.95 | 2,866.00 | 2,806.65 | 2,814.45 | 2,789.56 | 7,205 |
| Jul 19, 2024 | 2,915.00 | 2,915.00 | 2,832.95 | 2,841.55 | 2,816.43 | 11,824 |
| Jul 18, 2024 | 2,990.05 | 2,990.05 | 2,905.00 | 2,934.65 | 2,908.70 | 17,154 |
| Jul 16, 2024 | 2,900.55 | 3,032.95 | 2,888.85 | 3,017.90 | 2,991.22 | 34,646 |
| Jul 15, 2024 | 2,930.00 | 2,959.15 | 2,880.05 | 2,907.55 | 2,881.84 | 15,247 |
| Jul 12, 2024 | 2,900.00 | 2,960.00 | 2,875.90 | 2,885.00 | 2,859.49 | 14,106 |
| Jul 11, 2024 | 2,955.00 | 2,959.10 | 2,890.00 | 2,897.20 | 2,871.58 | 5,721 |
| Jul 10, 2024 | 2,922.90 | 3,000.00 | 2,817.25 | 2,920.80 | 2,894.97 | 29,755 |
| Jul 9, 2024 | 2,889.25 | 2,944.00 | 2,875.00 | 2,910.65 | 2,884.91 | 12,627 |
| Jul 8, 2024 | 2,969.00 | 2,970.70 | 2,850.25 | 2,874.85 | 2,849.43 | 11,507 |
| Jul 5, 2024 | 2,872.00 | 2,957.10 | 2,865.05 | 2,943.95 | 2,917.92 | 13,537 |
| Jul 4, 2024 | 2,871.70 | 2,896.00 | 2,855.00 | 2,883.55 | 2,858.05 | 3,911 |
| Jul 3, 2024 | 2,868.00 | 2,890.00 | 2,855.00 | 2,862.40 | 2,837.09 | 5,341 |
| Jul 2, 2024 | 2,886.95 | 2,889.00 | 2,850.45 | 2,868.35 | 2,842.99 | 6,549 |
| Jul 1, 2024 | 2,870.00 | 2,890.00 | 2,825.00 | 2,862.30 | 2,836.99 | 10,922 |
| Jun 28, 2024 | 2,849.00 | 2,870.00 | 2,813.35 | 2,835.40 | 2,810.33 | 14,273 |
| Jun 27, 2024 | 2,880.40 | 2,899.10 | 2,824.00 | 2,834.80 | 2,809.74 | 21,014 |
| Jun 26, 2024 | 2,878.00 | 2,922.70 | 2,870.50 | 2,891.75 | 2,866.18 | 3,426 |
| Jun 25, 2024 | 2,933.45 | 2,947.25 | 2,869.65 | 2,910.15 | 2,884.42 | 11,156 |
| Jun 24, 2024 | 2,907.00 | 2,946.40 | 2,891.55 | 2,932.60 | 2,906.67 | 12,674 |
| Jun 21, 2024 | 2,909.95 | 2,934.90 | 2,848.20 | 2,918.45 | 2,892.65 | 20,132 |
| Jun 20, 2024 | 2,774.95 | 2,910.10 | 2,774.95 | 2,876.50 | 2,851.07 | 28,270 |
| Jun 19, 2024 | 2,802.00 | 2,834.80 | 2,752.10 | 2,773.90 | 2,749.37 | 24,509 |
| Jun 18, 2024 | 2,820.05 | 2,852.75 | 2,777.00 | 2,802.95 | 2,778.17 | 15,563 |
| Jun 14, 2024 | 2,819.00 | 2,855.00 | 2,790.00 | 2,848.20 | 2,823.02 | 16,263 |
| Jun 13, 2024 | 2,808.80 | 2,822.95 | 2,775.05 | 2,815.60 | 2,790.70 | 15,562 |
| Jun 12, 2024 | 2,711.25 | 2,814.00 | 2,711.25 | 2,798.80 | 2,774.05 | 20,665 |
| Jun 11, 2024 | 2,725.95 | 2,755.00 | 2,678.15 | 2,731.85 | 2,707.70 | 12,102 |
| Jun 10, 2024 | 2,658.00 | 2,730.00 | 2,631.00 | 2,686.95 | 2,663.19 | 14,749 |
| Jun 7, 2024 | 2,652.80 | 2,710.05 | 2,571.70 | 2,657.45 | 2,633.95 | 13,404 |
| Jun 6, 2024 | 2,614.50 | 2,659.90 | 2,600.90 | 2,650.70 | 2,627.26 | 14,734 |
| Jun 5, 2024 | 2,541.05 | 2,663.65 | 2,527.95 | 2,614.50 | 2,591.38 | 48,848 |
| Jun 4, 2024 | 2,609.00 | 2,609.00 | 2,469.05 | 2,533.50 | 2,511.10 | 25,755 |
| Jun 3, 2024 | 2,597.70 | 2,611.60 | 2,565.55 | 2,605.20 | 2,582.17 | 15,817 |
| May 31, 2024 | 2,552.70 | 2,604.90 | 2,529.45 | 2,565.55 | 2,542.87 | 18,058 |
| May 30, 2024 | 2,560.00 | 2,560.00 | 2,526.10 | 2,542.95 | 2,520.47 | 5,867 |
| May 29, 2024 | 2,542.15 | 2,559.55 | 2,524.70 | 2,555.65 | 2,533.05 | 4,538 |
| May 28, 2024 | 2,565.65 | 2,573.05 | 2,527.00 | 2,537.20 | 2,514.77 | 7,248 |
| May 27, 2024 | 2,591.00 | 2,594.45 | 2,548.55 | 2,565.35 | 2,542.67 | 7,727 |
| May 24, 2024 | 2,565.00 | 2,589.00 | 2,548.75 | 2,572.30 | 2,549.56 | 6,689 |
| May 23, 2024 | 2,575.00 | 2,579.80 | 2,550.00 | 2,564.85 | 2,542.17 | 5,474 |
| May 22, 2024 | 2,569.45 | 2,582.45 | 2,548.70 | 2,566.15 | 2,543.46 | 8,654 |
| May 21, 2024 | 2,616.15 | 2,616.15 | 2,553.00 | 2,561.85 | 2,539.20 | 13,657 |
| May 17, 2024 | 2,558.75 | 2,630.00 | 2,551.65 | 2,613.40 | 2,590.29 | 35,675 |
| May 16, 2024 | 2,566.75 | 2,614.90 | 2,546.10 | 2,558.75 | 2,536.13 | 25,200 |
| May 15, 2024 | 2,543.35 | 2,579.00 | 2,512.25 | 2,553.95 | 2,531.37 | 13,828 |
| May 14, 2024 | 2,515.35 | 2,530.05 | 2,507.30 | 2,523.25 | 2,500.94 | 7,915 |
| May 13, 2024 | 2,500.00 | 2,525.00 | 2,488.55 | 2,515.35 | 2,493.11 | 9,967 |
| May 10, 2024 | 2,467.15 | 2,504.00 | 2,446.55 | 2,494.80 | 2,472.74 | 10,994 |
| May 9, 2024 | 2,504.00 | 2,512.20 | 2,441.50 | 2,464.80 | 2,443.01 | 10,643 |
| May 8, 2024 | 2,499.00 | 2,515.00 | 2,483.45 | 2,504.35 | 2,482.21 | 5,810 |
| May 7, 2024 | 2,477.00 | 2,520.00 | 2,463.45 | 2,499.00 | 2,476.90 | 14,936 |
| May 6, 2024 | 2,525.00 | 2,534.65 | 2,455.05 | 2,465.20 | 2,443.40 | 14,085 |
| May 3, 2024 | 2,555.00 | 2,589.95 | 2,499.75 | 2,514.55 | 2,492.32 | 20,907 |
| May 2, 2024 | 2,473.90 | 2,548.00 | 2,457.00 | 2,522.80 | 2,500.49 | 31,927 |
| Apr 30, 2024 | 2,460.00 | 2,471.40 | 2,425.10 | 2,449.85 | 2,428.19 | 11,250 |
| Apr 29, 2024 | 2,442.05 | 2,471.95 | 2,420.80 | 2,448.75 | 2,427.10 | 5,225 |
| Apr 26, 2024 | 2,450.95 | 2,457.00 | 2,430.00 | 2,442.00 | 2,420.41 | 5,351 |
| Apr 25, 2024 | 2,461.45 | 2,475.00 | 2,421.35 | 2,444.05 | 2,422.44 | 7,726 |
| Apr 24, 2024 | 2,447.20 | 2,471.95 | 2,438.70 | 2,449.20 | 2,427.54 | 6,052 |
| Apr 23, 2024 | 2,433.55 | 2,441.85 | 2,422.00 | 2,435.00 | 2,413.47 | 5,174 |
| Apr 22, 2024 | 2,427.50 | 2,455.00 | 2,409.85 | 2,421.40 | 2,399.99 | 9,186 |
| Apr 19, 2024 | 2,425.00 | 2,444.10 | 2,382.05 | 2,406.25 | 2,384.97 | 9,271 |
| Apr 18, 2024 | 2,468.05 | 2,499.00 | 2,410.00 | 2,419.85 | 2,398.45 | 13,717 |
| Apr 16, 2024 | 2,449.00 | 2,499.80 | 2,426.25 | 2,460.10 | 2,438.35 | 9,468 |
| Apr 15, 2024 | 2,440.00 | 2,464.65 | 2,387.00 | 2,449.00 | 2,427.35 | 15,211 |
| Apr 12, 2024 | 2,480.35 | 2,489.25 | 2,433.00 | 2,455.70 | 2,433.99 | 38,354 |
| Apr 10, 2024 | 2,459.80 | 2,480.00 | 2,430.05 | 2,468.00 | 2,446.18 | 6,929 |
| Apr 9, 2024 | 2,452.10 | 2,460.00 | 2,426.50 | 2,447.55 | 2,425.91 | 22,667 |
| Apr 8, 2024 | 2,477.00 | 2,495.40 | 2,425.00 | 2,433.85 | 2,412.33 | 7,426 |
| Apr 5, 2024 | 2,426.65 | 2,482.55 | 2,426.65 | 2,472.60 | 2,450.74 | 5,486 |
| Apr 4, 2024 | 2,484.45 | 2,484.45 | 2,424.40 | 2,463.60 | 2,441.82 | 9,511 |
| Apr 3, 2024 | 2,459.75 | 2,459.75 | 2,435.00 | 2,447.75 | 2,426.11 | 7,981 |
| Apr 2, 2024 | 2,424.00 | 2,451.95 | 2,423.10 | 2,447.50 | 2,425.86 | 5,899 |
| Apr 1, 2024 | 2,405.45 | 2,438.00 | 2,386.10 | 2,417.10 | 2,395.73 | 11,458 |
| Mar 28, 2024 | 2,415.00 | 2,435.00 | 2,365.00 | 2,384.70 | 2,363.61 | 24,592 |
| Mar 27, 2024 | 2,421.00 | 2,421.00 | 2,390.00 | 2,413.40 | 2,392.06 | 8,861 |
| Mar 26, 2024 | 2,469.90 | 2,469.90 | 2,392.60 | 2,399.30 | 2,378.09 | 10,329 |
| Mar 22, 2024 | 2,433.50 | 2,474.85 | 2,405.30 | 2,462.50 | 2,440.73 | 9,594 |
| Mar 21, 2024 | 2,405.00 | 2,460.00 | 2,387.55 | 2,433.50 | 2,411.98 | 9,373 |
| Mar 20, 2024 | 2,439.10 | 2,439.25 | 2,388.75 | 2,397.55 | 2,376.35 | 5,179 |
| Mar 19, 2024 | 2,481.95 | 2,481.95 | 2,414.60 | 2,431.90 | 2,410.40 | 11,336 |
| Mar 18, 2024 | 2,390.00 | 2,494.00 | 2,377.70 | 2,478.30 | 2,456.39 | 22,621 |
| Mar 15, 2024 | 2,328.65 | 2,448.25 | 2,323.90 | 2,394.90 | 2,373.72 | 23,068 |
| Mar 14, 2024 | 2,300.50 | 2,343.15 | 2,288.35 | 2,320.55 | 2,300.03 | 15,621 |
| Mar 13, 2024 | 2,385.00 | 2,390.95 | 2,267.00 | 2,286.25 | 2,266.04 | 57,387 |
| Mar 12, 2024 | 2,397.00 | 2,435.00 | 2,359.95 | 2,391.80 | 2,370.65 | 26,629 |
| Mar 11, 2024 | 2,428.60 | 2,437.25 | 2,390.00 | 2,397.70 | 2,376.50 | 13,456 |
| Mar 7, 2024 | 2,466.05 | 2,500.05 | 2,413.25 | 2,418.70 | 2,397.31 | 19,348 |
| Mar 6, 2024 | 2,462.00 | 2,471.95 | 2,426.25 | 2,437.45 | 2,415.90 | 19,866 |
| Mar 5, 2024 | 2,495.00 | 2,500.45 | 2,450.10 | 2,452.80 | 2,431.11 | 12,686 |
| Mar 4, 2024 | 2,540.60 | 2,540.65 | 2,468.10 | 2,492.20 | 2,470.16 | 16,463 |
| Mar 1, 2024 | 2,516.10 | 2,548.35 | 2,487.15 | 2,496.75 | 2,474.67 | 16,460 |
| Feb 29, 2024 | 2,565.00 | 2,581.85 | 2,505.00 | 2,516.10 | 2,493.85 | 19,252 |
| Feb 28, 2024 | 2,657.40 | 2,657.40 | 2,560.40 | 2,564.30 | 2,541.63 | 17,136 |
| Feb 27, 2024 | 2,682.70 | 2,682.70 | 2,590.00 | 2,637.30 | 2,613.98 | 30,204 |
| Feb 26, 2024 | 2,750.05 | 2,753.95 | 2,674.00 | 2,682.70 | 2,658.98 | 8,969 |
| Feb 23, 2024 | 2,766.20 | 2,775.40 | 2,721.05 | 2,733.60 | 2,709.43 | 8,467 |
| Feb 22, 2024 | 2,790.00 | 2,796.90 | 2,740.40 | 2,766.20 | 2,741.74 | 7,814 |
| Feb 21, 2024 | 2,823.00 | 2,853.80 | 2,775.00 | 2,796.40 | 2,771.67 | 14,005 |
| Feb 20, 2024 | 2,823.10 | 2,832.00 | 2,780.05 | 2,822.45 | 2,797.49 | 7,951 |
| Feb 19, 2024 | 2,848.50 | 2,850.00 | 2,791.35 | 2,809.05 | 2,784.21 | 11,467 |
| Feb 16, 2024 | 50.00 Dividend | |||||
| Feb 16, 2024 | 2,799.00 | 2,930.00 | 2,705.55 | 2,840.45 | 2,815.33 | 42,668 |
| Feb 15, 2024 | 2,826.00 | 2,831.85 | 2,773.95 | 2,799.70 | 2,725.39 | 11,239 |
| Feb 14, 2024 | 2,747.10 | 2,809.95 | 2,747.10 | 2,803.65 | 2,729.23 | 10,495 |
| Feb 13, 2024 | 2,793.50 | 2,793.50 | 2,736.45 | 2,747.10 | 2,674.18 | 15,035 |
| Feb 12, 2024 | 2,890.30 | 2,890.30 | 2,780.00 | 2,793.50 | 2,719.35 | 13,126 |
| Feb 9, 2024 | 2,860.00 | 2,890.00 | 2,808.75 | 2,875.90 | 2,799.56 | 11,073 |
| Feb 8, 2024 | 2,896.95 | 2,896.95 | 2,825.00 | 2,841.95 | 2,766.52 | 21,074 |
| Feb 7, 2024 | 2,960.00 | 2,996.55 | 2,851.05 | 2,865.45 | 2,789.39 | 71,796 |
| Feb 6, 2024 | 2,739.25 | 3,058.00 | 2,730.00 | 2,931.95 | 2,854.13 | 292,145 |
| Feb 5, 2024 | 2,682.50 | 2,745.00 | 2,680.00 | 2,731.25 | 2,658.75 | 23,915 |
| Feb 2, 2024 | 2,629.75 | 2,689.80 | 2,608.00 | 2,682.50 | 2,611.30 | 14,236 |
| Feb 1, 2024 | 2,612.20 | 2,645.55 | 2,602.00 | 2,629.75 | 2,559.95 | 15,686 |
| Jan 31, 2024 | 2,661.95 | 2,699.95 | 2,595.10 | 2,612.20 | 2,542.86 | 35,978 |
| Jan 30, 2024 | 2,614.20 | 2,690.00 | 2,595.20 | 2,653.65 | 2,583.21 | 19,371 |
| Jan 29, 2024 | 2,594.75 | 2,624.70 | 2,584.65 | 2,606.40 | 2,537.22 | 5,164 |
| Jan 25, 2024 | 2,625.00 | 2,633.95 | 2,567.10 | 2,594.75 | 2,525.88 | 17,145 |
| Jan 24, 2024 | 2,638.35 | 2,646.80 | 2,590.90 | 2,614.00 | 2,544.62 | 38,062 |
| Jan 23, 2024 | 2,694.05 | 2,694.05 | 2,618.05 | 2,625.20 | 2,555.52 | 19,470 |
| Jan 19, 2024 | 2,716.40 | 2,716.40 | 2,676.40 | 2,696.10 | 2,624.54 | 9,339 |
| Jan 18, 2024 | 2,690.00 | 2,727.00 | 2,636.55 | 2,702.85 | 2,631.11 | 13,073 |
| Jan 17, 2024 | 2,682.30 | 2,728.00 | 2,661.00 | 2,714.10 | 2,642.06 | 13,983 |
| Jan 16, 2024 | 2,714.95 | 2,736.00 | 2,700.00 | 2,710.00 | 2,638.07 | 13,917 |
| Jan 15, 2024 | 2,653.00 | 2,741.00 | 2,651.00 | 2,714.20 | 2,642.16 | 19,678 |
| Jan 12, 2024 | 2,690.90 | 2,712.95 | 2,636.10 | 2,661.50 | 2,590.86 | 7,975 |
| Jan 11, 2024 | 2,596.10 | 2,749.00 | 2,566.80 | 2,680.90 | 2,609.74 | 23,326 |
| Jan 10, 2024 | 2,603.50 | 2,603.50 | 2,575.55 | 2,583.15 | 2,514.59 | 5,492 |
| Jan 9, 2024 | 2,608.60 | 2,620.00 | 2,580.00 | 2,603.50 | 2,534.40 | 5,425 |
| Jan 8, 2024 | 2,658.90 | 2,672.30 | 2,587.00 | 2,595.60 | 2,526.71 | 12,177 |
| Jan 5, 2024 | 2,664.95 | 2,671.40 | 2,640.05 | 2,659.00 | 2,588.42 | 10,231 |
| Jan 4, 2024 | 2,664.00 | 2,664.00 | 2,635.00 | 2,651.65 | 2,581.27 | 18,368 |
| Jan 3, 2024 | 2,623.65 | 2,668.90 | 2,608.10 | 2,651.95 | 2,581.56 | 21,254 |
| Jan 2, 2024 | 2,599.75 | 2,630.55 | 2,589.05 | 2,623.65 | 2,554.01 | 15,791 |
| Jan 1, 2024 | 2,607.45 | 2,640.90 | 2,575.15 | 2,593.95 | 2,525.10 | 13,402 |
| Dec 29, 2023 | 2,580.00 | 2,645.00 | 2,557.50 | 2,607.45 | 2,538.24 | 29,202 |
| Dec 28, 2023 | 2,577.90 | 2,588.95 | 2,554.10 | 2,579.00 | 2,510.55 | 7,086 |
| Dec 27, 2023 | 2,560.00 | 2,614.80 | 2,529.95 | 2,577.90 | 2,509.47 | 12,151 |
| Dec 26, 2023 | 2,578.70 | 2,578.70 | 2,550.05 | 2,556.50 | 2,488.64 | 4,309 |
| Dec 22, 2023 | 2,604.30 | 2,624.00 | 2,561.00 | 2,565.85 | 2,497.74 | 20,605 |
| Dec 21, 2023 | 2,505.00 | 2,617.00 | 2,504.95 | 2,604.30 | 2,535.17 | 12,547 |
| Dec 20, 2023 | 2,617.25 | 2,635.00 | 2,563.75 | 2,577.45 | 2,509.04 | 27,282 |
| Dec 19, 2023 | 2,548.35 | 2,625.90 | 2,541.10 | 2,607.25 | 2,538.05 | 38,683 |
| Dec 18, 2023 | 2,567.00 | 2,582.05 | 2,531.00 | 2,548.35 | 2,480.71 | 15,791 |
| Dec 15, 2023 | 2,530.50 | 2,560.00 | 2,522.00 | 2,554.25 | 2,486.45 | 17,482 |
| Dec 14, 2023 | 2,530.00 | 2,533.00 | 2,511.45 | 2,517.90 | 2,451.07 | 11,316 |
| Dec 13, 2023 | 2,519.95 | 2,535.25 | 2,500.00 | 2,507.15 | 2,440.60 | 12,506 |
| Dec 12, 2023 | 2,534.20 | 2,543.55 | 2,502.00 | 2,516.25 | 2,449.46 | 7,499 |
| Dec 11, 2023 | 2,561.00 | 2,575.00 | 2,506.35 | 2,521.55 | 2,454.62 | 16,640 |
| Dec 8, 2023 | 2,600.10 | 2,655.90 | 2,525.00 | 2,561.65 | 2,493.66 | 33,313 |
| Dec 7, 2023 | 2,530.00 | 2,620.00 | 2,516.05 | 2,591.45 | 2,522.67 | 39,766 |
| Dec 6, 2023 | 2,514.50 | 2,536.25 | 2,498.20 | 2,523.45 | 2,456.47 | 16,898 |
| Dec 5, 2023 | 2,472.20 | 2,515.00 | 2,470.55 | 2,497.25 | 2,430.97 | 11,206 |
| Dec 4, 2023 | 2,500.00 | 2,507.85 | 2,454.55 | 2,474.20 | 2,408.53 | 14,629 |
| Dec 1, 2023 | 2,461.60 | 2,498.00 | 2,451.00 | 2,481.55 | 2,415.68 | 11,522 |
| Nov 30, 2023 | 2,484.00 | 2,484.00 | 2,441.00 | 2,449.35 | 2,384.34 | 21,487 |
| Nov 29, 2023 | 2,484.00 | 2,484.00 | 2,459.00 | 2,477.95 | 2,412.18 | 7,617 |
| Nov 28, 2023 | 2,490.00 | 2,490.00 | 2,446.50 | 2,457.75 | 2,392.51 | 10,407 |
| Nov 24, 2023 | 2,510.00 | 2,510.00 | 2,471.60 | 2,476.55 | 2,410.81 | 4,414 |
| Nov 23, 2023 | 2,519.00 | 2,519.00 | 2,479.55 | 2,497.95 | 2,431.65 | 6,070 |
| Nov 22, 2023 | 2,520.00 | 2,520.00 | 2,488.30 | 2,500.55 | 2,434.18 | 7,870 |
| Nov 21, 2023 | 2,472.80 | 2,515.75 | 2,451.05 | 2,498.30 | 2,431.99 | 18,284 |
| Nov 20, 2023 | 2,485.00 | 2,494.15 | 2,442.50 | 2,460.45 | 2,395.14 | 11,501 |
| Nov 17, 2023 | 2,480.00 | 2,510.05 | 2,468.75 | 2,481.10 | 2,415.24 | 17,910 |
| Nov 16, 2023 | 2,440.65 | 2,489.90 | 2,434.00 | 2,468.70 | 2,403.17 | 15,121 |
| Nov 15, 2023 | 2,455.95 | 2,468.15 | 2,425.20 | 2,446.25 | 2,381.32 | 10,488 |
| Nov 13, 2023 | 2,467.15 | 2,470.00 | 2,444.00 | 2,455.90 | 2,390.71 | 3,386 |
| Nov 10, 2023 | 2,447.00 | 2,473.00 | 2,421.15 | 2,452.70 | 2,387.60 | 20,382 |
| Nov 9, 2023 | 2,427.85 | 2,458.00 | 2,427.85 | 2,438.05 | 2,373.34 | 5,466 |
| Nov 8, 2023 | 2,453.00 | 2,458.45 | 2,421.10 | 2,427.85 | 2,363.41 | 11,116 |
| Nov 7, 2023 | 2,457.00 | 2,457.00 | 2,412.05 | 2,440.80 | 2,376.01 | 6,773 |
| Nov 6, 2023 | 2,445.00 | 2,459.95 | 2,420.00 | 2,440.25 | 2,375.48 | 10,153 |
| Nov 3, 2023 | 2,406.00 | 2,460.00 | 2,406.00 | 2,442.55 | 2,377.72 | 23,823 |
| Nov 2, 2023 | 2,397.00 | 2,524.00 | 2,390.10 | 2,443.40 | 2,378.54 | 63,965 |
| Nov 1, 2023 | 2,405.00 | 2,414.50 | 2,356.10 | 2,385.15 | 2,321.84 | 30,583 |
| Oct 31, 2023 | 2,446.30 | 2,452.50 | 2,409.00 | 2,416.25 | 2,352.12 | 5,578 |
| Oct 30, 2023 | 2,441.35 | 2,454.85 | 2,419.25 | 2,426.30 | 2,361.90 | 8,189 |
| Oct 27, 2023 | 2,451.00 | 2,451.00 | 2,410.00 | 2,421.35 | 2,357.08 | 7,996 |
| Oct 26, 2023 | 2,421.00 | 2,496.60 | 2,359.65 | 2,414.80 | 2,350.70 | 16,875 |
| Oct 25, 2023 | 2,438.55 | 2,458.45 | 2,401.00 | 2,414.05 | 2,349.97 | 15,815 |
Related Tickers
KANSAINER.NS Kansai Nerolac Paints Limited
279.15
+3.10%
KINGFA.BO Kingfa Science & Technology (India) Limited
2,959.40
-2.88%
SHAILY.BO Shaily Engineering Plastics Limited
913.85
-0.38%
PREMIERPOL.NS Premier Polyfilm Ltd.
289.38
-4.86%
KOTHARIPET.NS Kothari Petrochemicals Limited
206.43
-1.29%
JUBLINGREA.NS Jubilant Ingrevia Limited
655.95
-4.21%
BODALCHEM.NS Bodal Chemicals Limited
73.98
-3.23%
CAMLINFINE.NS Camlin Fine Sciences Limited
96.56
-6.95%
VINATIORGA.NS Vinati Organics Limited
1,929.75
-0.21%
ADVENZYMES.NS Advanced Enzyme Technologies Limited
436.50
+0.81%