BSE - Free Realtime Quote INR
ALBERT DAVID LTD. (ALBERTDAVD.BO)
As of 10:40 AM GMT+5:30. Market Open.
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 23, 2024 | 1,389.95 | 1,389.95 | 1,336.40 | 1,380.00 | 1,380.00 | 684 |
| Oct 22, 2024 | 1,390.00 | 1,468.00 | 1,375.00 | 1,400.35 | 1,400.35 | 3,000 |
| Oct 21, 2024 | 1,395.00 | 1,415.00 | 1,301.00 | 1,400.15 | 1,400.15 | 2,803 |
| Oct 18, 2024 | 1,371.00 | 1,385.35 | 1,326.00 | 1,350.00 | 1,350.00 | 438 |
| Oct 17, 2024 | 1,445.00 | 1,445.00 | 1,343.60 | 1,362.25 | 1,362.25 | 146 |
| Oct 16, 2024 | 1,413.00 | 1,413.00 | 1,383.00 | 1,388.25 | 1,388.25 | 738 |
| Oct 15, 2024 | 1,467.00 | 1,467.00 | 1,392.00 | 1,395.55 | 1,395.55 | 113 |
| Oct 14, 2024 | 1,447.00 | 1,447.00 | 1,380.00 | 1,397.45 | 1,397.45 | 854 |
| Oct 11, 2024 | 1,419.60 | 1,446.95 | 1,411.00 | 1,446.95 | 1,446.95 | 129 |
| Oct 10, 2024 | 1,445.00 | 1,451.20 | 1,410.00 | 1,419.60 | 1,419.60 | 321 |
| Oct 9, 2024 | 1,479.00 | 1,479.00 | 1,416.00 | 1,451.20 | 1,451.20 | 414 |
| Oct 8, 2024 | 1,484.40 | 1,484.40 | 1,381.00 | 1,444.05 | 1,444.05 | 277 |
| Oct 7, 2024 | 1,443.00 | 1,443.00 | 1,391.75 | 1,419.05 | 1,419.05 | 660 |
| Oct 4, 2024 | 1,499.50 | 1,499.50 | 1,440.00 | 1,465.00 | 1,465.00 | 966 |
| Oct 3, 2024 | 1,524.00 | 1,524.00 | 1,431.00 | 1,440.40 | 1,440.40 | 866 |
| Oct 1, 2024 | 1,440.65 | 1,512.00 | 1,440.65 | 1,481.90 | 1,481.90 | 2,487 |
| Sep 30, 2024 | 1,443.50 | 1,481.00 | 1,440.00 | 1,445.05 | 1,445.05 | 505 |
| Sep 27, 2024 | 1,472.95 | 1,472.95 | 1,472.95 | 1,472.95 | 1,472.95 | 30 |
| Sep 26, 2024 | 1,468.70 | 1,468.70 | 1,430.20 | 1,451.00 | 1,451.00 | 521 |
| Sep 25, 2024 | 1,499.95 | 1,499.95 | 1,412.00 | 1,468.70 | 1,468.70 | 465 |
| Sep 24, 2024 | 1,476.00 | 1,520.00 | 1,453.10 | 1,464.35 | 1,464.35 | 122 |
| Sep 23, 2024 | 1,493.60 | 1,517.95 | 1,481.25 | 1,481.25 | 1,481.25 | 386 |
| Sep 20, 2024 | 1,492.00 | 1,507.95 | 1,486.90 | 1,492.00 | 1,492.00 | 161 |
| Sep 19, 2024 | 1,468.00 | 1,468.00 | 1,415.50 | 1,439.55 | 1,439.55 | 684 |
| Sep 18, 2024 | 1,500.00 | 1,528.00 | 1,455.00 | 1,463.75 | 1,463.75 | 207 |
| Sep 17, 2024 | 1,500.00 | 1,530.00 | 1,449.65 | 1,469.25 | 1,469.25 | 437 |
| Sep 16, 2024 | 1,530.00 | 1,572.40 | 1,500.00 | 1,500.00 | 1,500.00 | 453 |
| Sep 13, 2024 | 1,528.00 | 1,569.95 | 1,521.00 | 1,526.60 | 1,526.60 | 479 |
| Sep 12, 2024 | 1,565.00 | 1,565.00 | 1,520.05 | 1,525.75 | 1,525.75 | 606 |
| Sep 11, 2024 | 1,570.00 | 1,584.00 | 1,530.00 | 1,531.25 | 1,531.25 | 222 |
| Sep 10, 2024 | 1,575.00 | 1,599.00 | 1,540.00 | 1,557.70 | 1,557.70 | 1,033 |
| Sep 9, 2024 | 1,575.00 | 1,594.00 | 1,540.00 | 1,544.85 | 1,544.85 | 446 |
| Sep 6, 2024 | 1,618.00 | 1,618.00 | 1,550.20 | 1,572.00 | 1,572.00 | 671 |
| Sep 5, 2024 | 1,692.00 | 1,692.00 | 1,551.00 | 1,581.30 | 1,581.30 | 2,290 |
| Sep 4, 2024 | 1,611.50 | 1,659.75 | 1,576.25 | 1,613.55 | 1,613.55 | 6,225 |
| Sep 3, 2024 | 1,731.95 | 1,752.95 | 1,640.00 | 1,664.35 | 1,664.35 | 7,606 |
| Sep 2, 2024 | 1,669.00 | 1,746.30 | 1,669.00 | 1,701.90 | 1,701.90 | 11,906 |
| Aug 30, 2024 | 1,635.15 | 1,659.30 | 1,614.30 | 1,625.60 | 1,625.60 | 4,437 |
| Aug 29, 2024 | 1,545.55 | 1,718.60 | 1,545.55 | 1,629.95 | 1,629.95 | 12,248 |
| Aug 28, 2024 | 1,555.00 | 1,572.85 | 1,529.05 | 1,554.55 | 1,554.55 | 2,338 |
| Aug 26, 2024 | 1,521.00 | 1,585.50 | 1,511.40 | 1,533.05 | 1,533.05 | 22,372 |
| Aug 23, 2024 | 1,279.05 | 1,521.00 | 1,277.90 | 1,449.45 | 1,449.45 | 14,240 |
| Aug 22, 2024 | 1,264.25 | 1,305.05 | 1,264.25 | 1,270.50 | 1,270.50 | 1,174 |
| Aug 21, 2024 | 1,235.00 | 1,277.00 | 1,233.20 | 1,252.00 | 1,252.00 | 1,449 |
| Aug 20, 2024 | 1,215.25 | 1,260.00 | 1,209.70 | 1,239.30 | 1,239.30 | 1,857 |
| Aug 19, 2024 | 1,153.15 | 1,225.05 | 1,150.80 | 1,217.95 | 1,217.95 | 1,132 |
| Aug 16, 2024 | 1,151.40 | 1,166.00 | 1,132.55 | 1,163.15 | 1,163.15 | 1,228 |
| Aug 14, 2024 | 1,190.00 | 1,190.00 | 1,127.95 | 1,135.70 | 1,135.70 | 3,176 |
| Aug 13, 2024 | 1,220.00 | 1,242.45 | 1,175.25 | 1,183.40 | 1,183.40 | 1,042 |
| Aug 12, 2024 | 1,278.40 | 1,278.40 | 1,213.30 | 1,220.35 | 1,220.35 | 3,867 |
| Aug 9, 2024 | 1,275.80 | 1,299.00 | 1,266.00 | 1,289.90 | 1,289.90 | 1,932 |
| Aug 8, 2024 | 1,236.70 | 1,264.70 | 1,231.60 | 1,252.95 | 1,252.95 | 1,598 |
| Aug 7, 2024 | 1,226.00 | 1,243.00 | 1,223.00 | 1,236.70 | 1,236.70 | 283 |
| Aug 6, 2024 | 1,210.20 | 1,314.95 | 1,201.80 | 1,204.60 | 1,204.60 | 764 |
| Aug 5, 2024 | 1,285.90 | 1,285.90 | 1,201.00 | 1,212.25 | 1,212.25 | 3,094 |
| Aug 2, 2024 | 11.50 Dividend | |||||
| Aug 2, 2024 | 1,282.90 | 1,285.00 | 1,260.65 | 1,266.30 | 1,266.30 | 267 |
| Aug 1, 2024 | 1,298.80 | 1,298.80 | 1,285.15 | 1,292.20 | 1,280.70 | 372 |
| Jul 31, 2024 | 1,316.85 | 1,350.10 | 1,280.95 | 1,286.60 | 1,275.15 | 2,072 |
| Jul 30, 2024 | 1,327.65 | 1,337.75 | 1,308.10 | 1,313.35 | 1,301.66 | 1,375 |
| Jul 29, 2024 | 1,368.00 | 1,368.00 | 1,323.25 | 1,326.45 | 1,314.65 | 1,829 |
| Jul 26, 2024 | 1,275.60 | 1,326.00 | 1,275.60 | 1,309.15 | 1,297.50 | 4,620 |
| Jul 25, 2024 | 1,250.00 | 1,276.00 | 1,214.50 | 1,273.30 | 1,261.97 | 2,127 |
| Jul 24, 2024 | 1,211.10 | 1,214.00 | 1,182.65 | 1,208.40 | 1,197.65 | 772 |
| Jul 23, 2024 | 1,201.85 | 1,215.05 | 1,161.45 | 1,202.45 | 1,191.75 | 721 |
| Jul 22, 2024 | 1,205.00 | 1,225.50 | 1,193.55 | 1,196.55 | 1,185.90 | 397 |
| Jul 19, 2024 | 1,247.30 | 1,253.95 | 1,199.15 | 1,203.70 | 1,192.99 | 1,240 |
| Jul 18, 2024 | 1,267.45 | 1,271.80 | 1,247.55 | 1,254.20 | 1,243.04 | 2,922 |
| Jul 16, 2024 | 1,289.05 | 1,289.95 | 1,262.00 | 1,267.10 | 1,255.82 | 774 |
| Jul 15, 2024 | 1,296.00 | 1,296.00 | 1,277.00 | 1,278.25 | 1,266.87 | 174 |
| Jul 12, 2024 | 1,375.00 | 1,375.00 | 1,280.00 | 1,289.15 | 1,277.68 | 267 |
| Jul 11, 2024 | 1,349.95 | 1,349.95 | 1,294.50 | 1,294.90 | 1,283.38 | 362 |
| Jul 10, 2024 | 1,320.00 | 1,322.45 | 1,277.05 | 1,294.70 | 1,283.18 | 694 |
| Jul 9, 2024 | 1,375.00 | 1,375.00 | 1,311.15 | 1,323.20 | 1,311.42 | 475 |
| Jul 8, 2024 | 1,399.90 | 1,399.90 | 1,325.10 | 1,326.70 | 1,314.89 | 918 |
| Jul 5, 2024 | 1,296.00 | 1,370.00 | 1,296.00 | 1,359.75 | 1,347.65 | 3,314 |
| Jul 4, 2024 | 1,330.00 | 1,333.95 | 1,310.00 | 1,318.70 | 1,306.96 | 344 |
| Jul 3, 2024 | 1,345.40 | 1,349.05 | 1,322.90 | 1,324.90 | 1,313.11 | 531 |
| Jul 2, 2024 | 1,361.70 | 1,375.00 | 1,335.00 | 1,339.65 | 1,327.73 | 1,713 |
| Jul 1, 2024 | 1,387.55 | 1,387.55 | 1,335.00 | 1,361.70 | 1,349.58 | 3,172 |
| Jun 28, 2024 | 1,279.30 | 1,398.85 | 1,268.95 | 1,367.10 | 1,354.93 | 7,907 |
| Jun 27, 2024 | 1,261.00 | 1,280.00 | 1,240.05 | 1,257.70 | 1,246.51 | 1,713 |
| Jun 26, 2024 | 1,325.00 | 1,345.15 | 1,266.00 | 1,273.75 | 1,262.41 | 597 |
| Jun 25, 2024 | 1,358.00 | 1,360.65 | 1,325.00 | 1,325.00 | 1,313.21 | 746 |
| Jun 24, 2024 | 1,335.00 | 1,360.00 | 1,325.90 | 1,353.10 | 1,341.06 | 910 |
| Jun 21, 2024 | 1,331.95 | 1,350.10 | 1,322.70 | 1,333.95 | 1,322.08 | 2,457 |
| Jun 20, 2024 | 1,333.75 | 1,333.75 | 1,299.40 | 1,310.60 | 1,298.94 | 939 |
| Jun 19, 2024 | 1,298.00 | 1,331.20 | 1,286.15 | 1,307.60 | 1,295.96 | 1,491 |
| Jun 18, 2024 | 1,295.00 | 1,301.00 | 1,268.00 | 1,293.25 | 1,281.74 | 1,369 |
| Jun 14, 2024 | 1,301.90 | 1,312.35 | 1,280.00 | 1,290.30 | 1,278.82 | 1,859 |
| Jun 13, 2024 | 1,289.75 | 1,325.00 | 1,256.50 | 1,292.65 | 1,281.15 | 9,380 |
| Jun 12, 2024 | 1,207.00 | 1,287.00 | 1,207.00 | 1,269.65 | 1,258.35 | 9,099 |
| Jun 11, 2024 | 1,193.45 | 1,197.35 | 1,183.30 | 1,190.60 | 1,180.00 | 1,772 |
| Jun 10, 2024 | 1,244.70 | 1,244.70 | 1,153.95 | 1,191.10 | 1,180.50 | 1,158 |
| Jun 7, 2024 | 1,090.00 | 1,188.55 | 1,090.00 | 1,182.30 | 1,171.78 | 845 |
| Jun 6, 2024 | 1,091.85 | 1,104.20 | 1,077.05 | 1,081.20 | 1,071.58 | 444 |
| Jun 5, 2024 | 1,062.40 | 1,088.00 | 1,057.55 | 1,069.40 | 1,059.88 | 1,609 |
| Jun 4, 2024 | 1,140.10 | 1,140.10 | 1,042.05 | 1,074.15 | 1,064.59 | 2,817 |
| Jun 3, 2024 | 1,213.95 | 1,213.95 | 1,146.25 | 1,156.00 | 1,145.71 | 1,597 |
| May 31, 2024 | 1,111.00 | 1,119.20 | 1,101.40 | 1,114.50 | 1,104.58 | 341 |
| May 30, 2024 | 1,130.00 | 1,134.95 | 1,100.00 | 1,105.80 | 1,095.96 | 923 |
| May 29, 2024 | 1,136.00 | 1,136.00 | 1,103.65 | 1,120.60 | 1,110.63 | 530 |
| May 28, 2024 | 1,130.05 | 1,137.10 | 1,104.45 | 1,107.60 | 1,097.74 | 735 |
| May 27, 2024 | 1,165.60 | 1,165.60 | 1,126.00 | 1,131.00 | 1,120.93 | 767 |
| May 24, 2024 | 1,161.90 | 1,169.75 | 1,158.60 | 1,163.35 | 1,153.00 | 51 |
| May 23, 2024 | 1,153.05 | 1,154.15 | 1,139.00 | 1,140.30 | 1,130.15 | 1,081 |
| May 22, 2024 | 1,172.00 | 1,172.00 | 1,148.00 | 1,153.40 | 1,143.14 | 618 |
| May 21, 2024 | 1,100.05 | 1,187.00 | 1,100.05 | 1,163.85 | 1,153.49 | 1,801 |
| May 17, 2024 | 1,166.40 | 1,185.00 | 1,162.55 | 1,179.95 | 1,169.45 | 1,028 |
| May 16, 2024 | 1,177.00 | 1,179.55 | 1,160.75 | 1,172.80 | 1,162.36 | 708 |
| May 15, 2024 | 1,185.30 | 1,190.30 | 1,160.20 | 1,174.95 | 1,164.49 | 582 |
| May 14, 2024 | 1,208.55 | 1,231.00 | 1,156.00 | 1,164.90 | 1,154.53 | 1,571 |
| May 13, 2024 | 1,138.00 | 1,225.55 | 1,116.20 | 1,204.75 | 1,194.03 | 11,164 |
| May 10, 2024 | 1,085.00 | 1,130.50 | 1,076.75 | 1,114.15 | 1,104.23 | 210 |
| May 9, 2024 | 1,131.00 | 1,131.05 | 1,098.70 | 1,101.65 | 1,091.85 | 208 |
| May 8, 2024 | 1,075.60 | 1,139.00 | 1,075.60 | 1,121.35 | 1,111.37 | 506 |
| May 7, 2024 | 1,144.85 | 1,145.55 | 1,090.40 | 1,098.05 | 1,088.28 | 1,819 |
| May 6, 2024 | 1,175.00 | 1,175.00 | 1,125.00 | 1,132.80 | 1,122.72 | 706 |
| May 3, 2024 | 1,170.10 | 1,177.45 | 1,131.60 | 1,164.05 | 1,153.69 | 1,130 |
| May 2, 2024 | 1,197.10 | 1,200.00 | 1,149.00 | 1,152.30 | 1,142.05 | 1,642 |
| Apr 30, 2024 | 1,194.00 | 1,210.65 | 1,189.80 | 1,197.10 | 1,186.45 | 492 |
| Apr 29, 2024 | 1,165.65 | 1,222.00 | 1,165.65 | 1,196.15 | 1,185.50 | 516 |
| Apr 26, 2024 | 1,180.95 | 1,199.00 | 1,160.90 | 1,191.45 | 1,180.85 | 1,267 |
| Apr 25, 2024 | 1,200.00 | 1,200.00 | 1,169.00 | 1,172.45 | 1,162.02 | 1,158 |
| Apr 24, 2024 | 1,205.50 | 1,215.30 | 1,189.55 | 1,193.65 | 1,183.03 | 631 |
| Apr 23, 2024 | 1,186.00 | 1,204.85 | 1,170.00 | 1,196.05 | 1,185.41 | 340 |
| Apr 22, 2024 | 1,160.00 | 1,193.40 | 1,160.00 | 1,183.25 | 1,172.72 | 632 |
| Apr 19, 2024 | 1,126.80 | 1,131.00 | 1,104.00 | 1,123.50 | 1,113.50 | 580 |
| Apr 18, 2024 | 1,139.00 | 1,162.35 | 1,124.00 | 1,130.30 | 1,120.24 | 490 |
| Apr 16, 2024 | 1,140.00 | 1,141.15 | 1,117.00 | 1,127.80 | 1,117.76 | 1,345 |
| Apr 15, 2024 | 1,128.50 | 1,155.00 | 1,111.00 | 1,147.65 | 1,137.44 | 1,666 |
| Apr 12, 2024 | 1,205.15 | 1,209.70 | 1,168.30 | 1,175.75 | 1,165.29 | 1,120 |
| Apr 10, 2024 | 1,201.95 | 1,225.50 | 1,175.00 | 1,209.10 | 1,198.34 | 1,852 |
| Apr 9, 2024 | 1,205.00 | 1,229.00 | 1,181.00 | 1,192.10 | 1,181.49 | 1,022 |
| Apr 8, 2024 | 1,224.50 | 1,230.00 | 1,201.65 | 1,206.70 | 1,195.96 | 966 |
| Apr 5, 2024 | 1,167.20 | 1,205.25 | 1,154.45 | 1,200.45 | 1,189.77 | 1,212 |
| Apr 4, 2024 | 1,132.20 | 1,169.95 | 1,132.05 | 1,167.10 | 1,156.71 | 1,626 |
| Apr 3, 2024 | 1,115.00 | 1,139.50 | 1,115.00 | 1,126.90 | 1,116.87 | 340 |
| Apr 2, 2024 | 1,134.50 | 1,156.00 | 1,114.00 | 1,119.30 | 1,109.34 | 602 |
| Apr 1, 2024 | 1,096.10 | 1,136.95 | 1,096.10 | 1,131.00 | 1,120.93 | 249 |
| Mar 28, 2024 | 1,087.00 | 1,087.00 | 1,050.00 | 1,075.75 | 1,066.18 | 2,013 |
| Mar 27, 2024 | 1,119.00 | 1,119.00 | 1,059.85 | 1,068.65 | 1,059.14 | 5,782 |
| Mar 26, 2024 | 1,124.85 | 1,124.85 | 1,062.10 | 1,067.55 | 1,058.05 | 1,215 |
| Mar 22, 2024 | 1,088.40 | 1,120.05 | 1,064.50 | 1,102.75 | 1,092.94 | 1,254 |
| Mar 21, 2024 | 1,048.50 | 1,074.00 | 1,037.00 | 1,061.20 | 1,051.76 | 960 |
| Mar 20, 2024 | 1,067.20 | 1,074.75 | 1,010.00 | 1,019.50 | 1,010.43 | 1,426 |
| Mar 19, 2024 | 1,104.95 | 1,109.00 | 1,042.50 | 1,064.45 | 1,054.98 | 855 |
| Mar 18, 2024 | 1,095.20 | 1,130.00 | 1,090.00 | 1,104.20 | 1,094.37 | 448 |
| Mar 15, 2024 | 1,027.05 | 1,129.00 | 1,025.05 | 1,100.95 | 1,091.15 | 1,672 |
| Mar 14, 2024 | 1,030.10 | 1,104.35 | 1,022.05 | 1,097.55 | 1,087.78 | 1,319 |
| Mar 13, 2024 | 1,129.05 | 1,140.10 | 1,025.95 | 1,041.90 | 1,032.63 | 2,182 |
| Mar 12, 2024 | 1,101.50 | 1,175.00 | 1,101.50 | 1,118.45 | 1,108.50 | 1,285 |
| Mar 11, 2024 | 1,188.80 | 1,188.80 | 1,101.10 | 1,115.25 | 1,105.32 | 3,228 |
| Mar 7, 2024 | 1,204.75 | 1,223.35 | 1,185.00 | 1,188.80 | 1,178.22 | 2,082 |
| Mar 6, 2024 | 1,242.25 | 1,242.25 | 1,191.15 | 1,199.05 | 1,188.38 | 1,001 |
| Mar 5, 2024 | 1,282.70 | 1,282.70 | 1,235.20 | 1,239.25 | 1,228.22 | 532 |
| Mar 4, 2024 | 1,328.70 | 1,328.70 | 1,260.05 | 1,267.75 | 1,256.47 | 1,007 |
| Mar 1, 2024 | 1,310.30 | 1,311.65 | 1,278.00 | 1,285.40 | 1,273.96 | 577 |
| Feb 29, 2024 | 1,292.70 | 1,325.00 | 1,273.30 | 1,305.75 | 1,294.13 | 360 |
| Feb 28, 2024 | 1,327.40 | 1,335.15 | 1,281.30 | 1,284.25 | 1,272.82 | 1,349 |
| Feb 27, 2024 | 1,336.45 | 1,341.65 | 1,318.50 | 1,331.30 | 1,319.45 | 900 |
| Feb 26, 2024 | 1,360.00 | 1,369.10 | 1,337.45 | 1,346.25 | 1,334.27 | 737 |
| Feb 23, 2024 | 1,358.80 | 1,370.35 | 1,347.95 | 1,353.10 | 1,341.06 | 106 |
| Feb 22, 2024 | 1,383.65 | 1,383.65 | 1,330.95 | 1,338.10 | 1,326.19 | 699 |
| Feb 21, 2024 | 1,394.55 | 1,395.80 | 1,348.80 | 1,370.75 | 1,358.55 | 1,166 |
| Feb 20, 2024 | 1,418.80 | 1,433.40 | 1,376.40 | 1,388.30 | 1,375.94 | 359 |
| Feb 19, 2024 | 1,437.20 | 1,445.20 | 1,397.85 | 1,399.40 | 1,386.95 | 876 |
| Feb 16, 2024 | 1,399.95 | 1,439.00 | 1,377.70 | 1,403.45 | 1,390.96 | 1,900 |
| Feb 15, 2024 | 1,387.90 | 1,387.90 | 1,362.15 | 1,367.10 | 1,354.93 | 351 |
| Feb 14, 2024 | 1,335.60 | 1,393.05 | 1,319.05 | 1,349.50 | 1,337.49 | 3,415 |
| Feb 13, 2024 | 1,296.10 | 1,361.00 | 1,287.00 | 1,344.20 | 1,332.24 | 3,761 |
| Feb 12, 2024 | 1,409.80 | 1,449.60 | 1,256.30 | 1,300.10 | 1,288.53 | 1,999 |
| Feb 9, 2024 | 1,330.35 | 1,400.00 | 1,330.35 | 1,386.05 | 1,373.71 | 1,238 |
| Feb 8, 2024 | 1,459.00 | 1,459.00 | 1,363.95 | 1,392.80 | 1,380.40 | 1,780 |
| Feb 7, 2024 | 1,420.00 | 1,443.90 | 1,407.75 | 1,420.40 | 1,407.76 | 1,965 |
| Feb 6, 2024 | 1,450.15 | 1,495.00 | 1,404.00 | 1,408.95 | 1,396.41 | 2,499 |
| Feb 5, 2024 | 1,447.70 | 1,509.70 | 1,424.05 | 1,447.55 | 1,434.67 | 5,335 |
| Feb 2, 2024 | 1,412.95 | 1,450.60 | 1,389.90 | 1,413.20 | 1,400.62 | 610 |
| Feb 1, 2024 | 1,437.00 | 1,461.10 | 1,372.20 | 1,388.90 | 1,376.54 | 2,282 |
| Jan 31, 2024 | 1,444.65 | 1,471.90 | 1,425.10 | 1,433.70 | 1,420.94 | 1,946 |
| Jan 30, 2024 | 1,505.15 | 1,525.00 | 1,397.50 | 1,421.50 | 1,408.85 | 4,494 |
| Jan 29, 2024 | 1,573.85 | 1,593.90 | 1,490.00 | 1,508.60 | 1,495.17 | 6,157 |
| Jan 25, 2024 | 1,398.90 | 1,605.00 | 1,366.10 | 1,525.40 | 1,511.82 | 24,064 |
| Jan 24, 2024 | 1,300.00 | 1,385.00 | 1,284.15 | 1,348.05 | 1,336.05 | 8,371 |
| Jan 23, 2024 | 1,305.00 | 1,351.00 | 1,273.00 | 1,294.80 | 1,283.28 | 5,409 |
| Jan 19, 2024 | 1,081.25 | 1,251.25 | 1,069.25 | 1,240.55 | 1,229.51 | 8,278 |
| Jan 17, 2024 | 1,048.00 | 1,065.75 | 1,047.95 | 1,059.05 | 1,049.63 | 283 |
| Jan 16, 2024 | 1,105.45 | 1,105.45 | 1,048.30 | 1,068.75 | 1,059.24 | 823 |
| Jan 15, 2024 | 1,095.55 | 1,125.00 | 1,085.50 | 1,094.20 | 1,084.46 | 1,293 |
| Jan 12, 2024 | 1,102.00 | 1,115.10 | 1,086.60 | 1,095.55 | 1,085.80 | 2,079 |
| Jan 11, 2024 | 1,089.75 | 1,125.00 | 1,073.95 | 1,105.15 | 1,095.31 | 2,385 |
| Jan 10, 2024 | 1,087.00 | 1,102.45 | 1,072.45 | 1,083.75 | 1,074.11 | 789 |
| Jan 9, 2024 | 1,086.00 | 1,130.00 | 1,066.10 | 1,084.85 | 1,075.20 | 5,565 |
| Jan 8, 2024 | 1,045.05 | 1,106.90 | 1,021.70 | 1,072.60 | 1,063.05 | 4,691 |
| Jan 5, 2024 | 996.05 | 1,058.15 | 984.95 | 1,044.65 | 1,035.35 | 9,346 |
| Jan 4, 2024 | 1,027.00 | 1,027.00 | 981.35 | 999.65 | 990.75 | 797 |
| Jan 3, 2024 | 979.00 | 1,002.35 | 972.90 | 988.20 | 979.41 | 2,368 |
| Jan 2, 2024 | 972.55 | 989.20 | 962.00 | 967.35 | 958.74 | 1,398 |
| Jan 1, 2024 | 976.15 | 976.15 | 960.00 | 964.60 | 956.02 | 1,409 |
| Dec 29, 2023 | 983.10 | 1,002.15 | 970.75 | 976.15 | 967.46 | 1,269 |
| Dec 28, 2023 | 997.60 | 1,010.55 | 983.00 | 984.95 | 976.18 | 1,670 |
| Dec 27, 2023 | 978.85 | 1,026.75 | 970.30 | 996.45 | 987.58 | 7,432 |
| Dec 26, 2023 | 992.95 | 993.00 | 961.15 | 972.50 | 963.85 | 1,408 |
| Dec 22, 2023 | 945.35 | 968.05 | 926.95 | 961.80 | 953.24 | 1,525 |
| Dec 21, 2023 | 930.70 | 948.65 | 924.05 | 943.45 | 935.05 | 580 |
| Dec 20, 2023 | 972.00 | 985.85 | 919.95 | 931.55 | 923.26 | 5,124 |
| Dec 19, 2023 | 972.30 | 979.30 | 969.90 | 972.30 | 963.65 | 368 |
| Dec 18, 2023 | 983.20 | 983.20 | 972.10 | 974.55 | 965.88 | 1,236 |
| Dec 15, 2023 | 963.00 | 988.10 | 940.00 | 978.40 | 969.69 | 541 |
| Dec 14, 2023 | 996.95 | 1,002.95 | 975.15 | 978.40 | 969.69 | 635 |
| Dec 13, 2023 | 969.40 | 1,000.00 | 964.95 | 996.90 | 988.03 | 1,485 |
| Dec 12, 2023 | 1,000.40 | 1,000.75 | 977.05 | 979.15 | 970.44 | 915 |
| Dec 11, 2023 | 1,000.00 | 1,011.25 | 994.25 | 997.15 | 988.28 | 743 |
| Dec 8, 2023 | 1,026.60 | 1,030.00 | 987.30 | 991.40 | 982.58 | 3,108 |
| Dec 7, 2023 | 1,002.95 | 1,037.65 | 1,001.10 | 1,028.55 | 1,019.40 | 1,317 |
| Dec 6, 2023 | 1,012.30 | 1,037.00 | 1,004.60 | 1,016.90 | 1,007.85 | 1,178 |
| Dec 5, 2023 | 1,025.65 | 1,033.75 | 1,002.50 | 1,009.20 | 1,000.22 | 2,399 |
| Dec 4, 2023 | 1,054.45 | 1,054.45 | 1,021.55 | 1,023.85 | 1,014.74 | 2,599 |
| Dec 1, 2023 | 1,060.75 | 1,069.75 | 1,036.00 | 1,045.45 | 1,036.15 | 3,367 |
| Nov 30, 2023 | 1,084.85 | 1,084.85 | 1,029.95 | 1,058.90 | 1,049.48 | 1,608 |
| Nov 29, 2023 | 1,081.95 | 1,090.20 | 1,053.25 | 1,060.65 | 1,051.21 | 3,841 |
| Nov 28, 2023 | 1,041.30 | 1,080.00 | 1,030.00 | 1,063.30 | 1,053.84 | 4,380 |
| Nov 24, 2023 | 970.00 | 1,038.35 | 946.95 | 1,006.25 | 997.29 | 9,802 |
| Nov 23, 2023 | 934.95 | 967.85 | 912.10 | 953.60 | 945.11 | 1,039 |
| Nov 22, 2023 | 954.95 | 955.00 | 919.55 | 923.25 | 915.03 | 3,276 |
| Nov 21, 2023 | 933.00 | 949.00 | 928.20 | 945.15 | 936.74 | 3,880 |
| Nov 20, 2023 | 928.80 | 944.45 | 916.00 | 931.50 | 923.21 | 3,486 |
| Nov 17, 2023 | 922.00 | 939.75 | 909.00 | 910.55 | 902.45 | 4,591 |
| Nov 16, 2023 | 939.90 | 939.90 | 903.05 | 918.50 | 910.33 | 1,777 |
| Nov 15, 2023 | 875.95 | 946.40 | 875.95 | 910.25 | 902.15 | 17,233 |
| Nov 13, 2023 | 859.95 | 869.00 | 843.75 | 868.10 | 860.37 | 793 |
| Nov 10, 2023 | 873.90 | 873.90 | 832.15 | 841.25 | 833.76 | 2,676 |
| Nov 9, 2023 | 832.60 | 870.00 | 827.95 | 846.40 | 838.87 | 2,493 |
| Nov 8, 2023 | 847.05 | 868.60 | 839.40 | 841.55 | 834.06 | 1,477 |
| Nov 7, 2023 | 847.50 | 860.55 | 842.50 | 846.65 | 839.12 | 267 |
| Nov 6, 2023 | 832.65 | 860.00 | 832.65 | 853.65 | 846.05 | 804 |
| Nov 3, 2023 | 833.45 | 836.55 | 816.25 | 821.00 | 813.69 | 215 |
| Nov 2, 2023 | 821.95 | 831.40 | 818.50 | 825.05 | 817.71 | 643 |
| Nov 1, 2023 | 834.80 | 834.80 | 814.45 | 820.85 | 813.54 | 1,222 |
| Oct 31, 2023 | 836.50 | 836.50 | 823.40 | 829.80 | 822.42 | 361 |
| Oct 30, 2023 | 822.95 | 847.50 | 822.95 | 831.30 | 823.90 | 600 |
| Oct 27, 2023 | 792.05 | 827.95 | 792.05 | 818.00 | 810.72 | 644 |
| Oct 26, 2023 | 817.95 | 829.60 | 793.90 | 799.15 | 792.04 | 1,962 |
| Oct 25, 2023 | 846.05 | 846.05 | 822.45 | 829.15 | 821.77 | 1,738 |
| Oct 23, 2023 | 840.60 | 859.20 | 830.00 | 840.65 | 833.17 | 2,156 |
Related Tickers
INDSWFTLTD.NS Ind-Swift Limited
20.24
+1.76%
ALPA.NS Alpa Laboratories Limited
109.29
-0.66%
INDSWFTLAB.NS Ind-Swift Laboratories Limited
120.19
-2.01%
AUROPHARMA.BO Aurobindo Pharma Limited
1,452.45
+0.41%
MOREPENLAB.BO Morepen Laboratories Limited
80.27
+3.50%
JUBLPHARMA.BO Jubilant Pharmova Limited
1,140.00
+1.15%
PPLPHARMA.BO Piramal Pharma Limited
220.30
+2.40%
SHILPAMED.NS Shilpa Medicare Limited
808.00
+1.66%
WOCKPHARMA.BO Wockhardt Limited
1,066.85
+4.47%