NSE - Delayed Quote INR
APAR Industries Limited (APARINDS.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 | 9,774.95 | 9,879.95 | 9,405.70 | 9,449.75 | 9,449.75 | 190,910 |
| Oct 24, 2024 | 9,744.90 | 9,939.95 | 9,666.00 | 9,729.35 | 9,729.35 | 78,222 |
| Oct 23, 2024 | 9,705.05 | 9,998.95 | 9,579.65 | 9,702.90 | 9,702.90 | 64,166 |
| Oct 22, 2024 | 9,740.50 | 9,840.95 | 9,478.50 | 9,799.55 | 9,799.55 | 107,389 |
| Oct 21, 2024 | 10,338.45 | 10,338.45 | 9,708.00 | 9,774.75 | 9,774.75 | 81,913 |
| Oct 18, 2024 | 10,325.00 | 10,325.00 | 10,061.65 | 10,138.45 | 10,138.45 | 57,628 |
| Oct 17, 2024 | 10,566.20 | 10,578.75 | 10,232.60 | 10,336.30 | 10,336.30 | 55,229 |
| Oct 16, 2024 | 10,956.15 | 10,956.15 | 10,475.05 | 10,566.20 | 10,566.20 | 104,027 |
| Oct 15, 2024 | 10,523.20 | 11,000.00 | 10,450.55 | 10,956.15 | 10,956.15 | 137,647 |
| Oct 14, 2024 | 10,440.00 | 10,830.00 | 10,301.00 | 10,500.60 | 10,500.60 | 124,661 |
| Oct 11, 2024 | 10,500.00 | 10,664.60 | 10,321.65 | 10,428.40 | 10,428.40 | 119,268 |
| Oct 10, 2024 | 10,074.00 | 10,720.00 | 9,937.65 | 10,649.70 | 10,649.70 | 244,750 |
| Oct 9, 2024 | 9,701.00 | 10,100.00 | 9,500.00 | 10,030.85 | 10,030.85 | 125,426 |
| Oct 8, 2024 | 9,300.00 | 9,578.00 | 9,163.15 | 9,553.45 | 9,553.45 | 50,059 |
| Oct 7, 2024 | 9,502.00 | 9,513.80 | 9,185.00 | 9,406.70 | 9,406.70 | 99,929 |
| Oct 4, 2024 | 9,460.00 | 9,599.90 | 9,352.55 | 9,514.10 | 9,514.10 | 105,789 |
| Oct 3, 2024 | 9,449.90 | 9,650.00 | 9,402.00 | 9,537.25 | 9,537.25 | 71,847 |
| Oct 1, 2024 | 9,500.00 | 9,711.00 | 9,430.00 | 9,671.80 | 9,671.80 | 130,755 |
| Sep 30, 2024 | 9,499.95 | 9,584.15 | 9,335.65 | 9,528.60 | 9,528.60 | 89,043 |
| Sep 27, 2024 | 9,470.05 | 9,613.15 | 9,330.25 | 9,492.60 | 9,492.60 | 232,009 |
| Sep 26, 2024 | 9,845.00 | 9,847.95 | 9,350.00 | 9,470.40 | 9,470.40 | 81,324 |
| Sep 25, 2024 | 9,910.05 | 9,910.05 | 9,662.00 | 9,688.10 | 9,688.10 | 37,369 |
| Sep 24, 2024 | 9,806.85 | 9,980.00 | 9,762.20 | 9,911.55 | 9,911.55 | 66,353 |
| Sep 23, 2024 | 9,650.00 | 9,830.05 | 9,370.85 | 9,806.85 | 9,806.85 | 162,331 |
| Sep 20, 2024 | 9,735.00 | 9,749.00 | 9,379.65 | 9,417.85 | 9,417.85 | 131,457 |
| Sep 19, 2024 | 10,100.00 | 10,114.80 | 9,562.00 | 9,634.10 | 9,634.10 | 102,276 |
| Sep 18, 2024 | 10,110.00 | 10,123.60 | 9,912.00 | 9,990.45 | 9,990.45 | 51,690 |
| Sep 17, 2024 | 10,597.00 | 10,597.00 | 10,027.60 | 10,131.25 | 10,131.25 | 113,131 |
| Sep 16, 2024 | 10,300.00 | 10,624.80 | 10,262.50 | 10,584.45 | 10,584.45 | 215,017 |
| Sep 13, 2024 | 10,197.00 | 10,515.00 | 10,124.80 | 10,399.75 | 10,399.75 | 171,057 |
| Sep 12, 2024 | 9,997.00 | 10,430.25 | 9,860.90 | 10,094.35 | 10,094.35 | 233,772 |
| Sep 11, 2024 | 9,295.90 | 10,080.00 | 9,255.55 | 9,956.40 | 9,956.40 | 687,836 |
| Sep 10, 2024 | 9,100.85 | 9,343.15 | 9,100.85 | 9,290.15 | 9,290.15 | 105,254 |
| Sep 9, 2024 | 8,936.00 | 9,100.00 | 8,888.00 | 9,076.90 | 9,076.90 | 118,713 |
| Sep 6, 2024 | 9,079.95 | 9,268.90 | 8,900.00 | 8,942.70 | 8,942.70 | 98,046 |
| Sep 5, 2024 | 9,020.00 | 9,221.00 | 8,879.80 | 9,014.40 | 9,014.40 | 68,681 |
| Sep 4, 2024 | 8,816.95 | 9,019.95 | 8,772.05 | 8,978.45 | 8,978.45 | 286,387 |
| Sep 3, 2024 | 8,868.05 | 8,968.95 | 8,716.40 | 8,817.65 | 8,817.65 | 93,477 |
| Sep 2, 2024 | 9,170.00 | 9,244.85 | 8,768.95 | 8,833.35 | 8,833.35 | 134,494 |
| Aug 30, 2024 | 9,251.00 | 9,495.00 | 9,060.00 | 9,163.50 | 9,163.50 | 324,713 |
| Aug 29, 2024 | 8,995.00 | 9,345.25 | 8,865.00 | 8,947.10 | 8,947.10 | 166,926 |
| Aug 28, 2024 | 8,983.90 | 9,186.85 | 8,916.70 | 9,009.60 | 9,009.60 | 90,982 |
| Aug 27, 2024 | 8,959.05 | 9,038.10 | 8,802.15 | 8,979.05 | 8,979.05 | 85,554 |
| Aug 26, 2024 | 8,950.25 | 9,050.00 | 8,770.00 | 8,992.15 | 8,992.15 | 104,187 |
| Aug 23, 2024 | 8,518.50 | 8,990.00 | 8,440.00 | 8,950.25 | 8,950.25 | 258,431 |
| Aug 22, 2024 | 8,364.00 | 8,587.90 | 8,303.50 | 8,518.50 | 8,518.50 | 70,199 |
| Aug 21, 2024 | 8,380.00 | 8,384.95 | 8,255.00 | 8,317.80 | 8,317.80 | 105,658 |
| Aug 20, 2024 | 51.00 Dividend | |||||
| Aug 20, 2024 | 8,348.00 | 8,429.00 | 8,203.30 | 8,356.50 | 8,356.50 | 93,976 |
| Aug 19, 2024 | 8,447.00 | 8,526.00 | 8,310.15 | 8,348.85 | 8,297.85 | 43,066 |
| Aug 16, 2024 | 8,408.95 | 8,495.40 | 8,340.75 | 8,426.10 | 8,374.63 | 43,500 |
| Aug 14, 2024 | 8,524.20 | 8,593.95 | 8,213.55 | 8,305.35 | 8,254.62 | 73,061 |
| Aug 13, 2024 | 8,450.00 | 8,617.15 | 8,393.05 | 8,522.15 | 8,470.09 | 90,360 |
| Aug 12, 2024 | 8,211.00 | 8,465.00 | 8,169.95 | 8,406.95 | 8,355.59 | 65,814 |
| Aug 9, 2024 | 8,359.95 | 8,438.05 | 8,204.25 | 8,278.00 | 8,227.43 | 77,785 |
| Aug 8, 2024 | 8,284.75 | 8,380.00 | 8,163.95 | 8,288.25 | 8,237.62 | 93,654 |
| Aug 7, 2024 | 8,288.00 | 8,329.00 | 8,092.30 | 8,285.75 | 8,235.14 | 107,109 |
| Aug 6, 2024 | 8,388.00 | 8,499.00 | 8,081.00 | 8,124.55 | 8,074.92 | 214,333 |
| Aug 5, 2024 | 8,449.85 | 8,519.20 | 8,085.40 | 8,213.25 | 8,163.08 | 221,109 |
| Aug 2, 2024 | 8,807.30 | 8,858.20 | 8,552.00 | 8,622.40 | 8,569.73 | 124,521 |
| Aug 1, 2024 | 9,299.85 | 9,329.95 | 8,730.00 | 8,807.30 | 8,753.50 | 176,948 |
| Jul 31, 2024 | 8,989.00 | 9,659.90 | 8,811.00 | 9,229.40 | 9,173.02 | 639,300 |
| Jul 30, 2024 | 8,700.00 | 9,543.30 | 8,500.00 | 9,109.95 | 9,054.30 | 790,461 |
| Jul 29, 2024 | 8,201.00 | 8,871.90 | 8,201.00 | 8,653.80 | 8,600.94 | 259,094 |
| Jul 26, 2024 | 8,034.95 | 8,234.00 | 7,926.10 | 8,200.35 | 8,150.26 | 60,338 |
| Jul 25, 2024 | 8,005.00 | 8,121.00 | 7,951.45 | 7,978.75 | 7,930.01 | 68,431 |
| Jul 24, 2024 | 8,134.55 | 8,200.05 | 8,050.00 | 8,086.90 | 8,037.50 | 113,095 |
| Jul 23, 2024 | 8,398.00 | 8,398.00 | 7,756.00 | 8,092.95 | 8,043.51 | 122,087 |
| Jul 22, 2024 | 7,759.65 | 8,289.95 | 7,595.00 | 8,188.35 | 8,138.33 | 261,673 |
| Jul 19, 2024 | 8,590.00 | 8,607.35 | 7,936.10 | 8,019.80 | 7,970.81 | 199,995 |
| Jul 18, 2024 | 9,020.25 | 9,077.60 | 8,506.10 | 8,596.75 | 8,544.24 | 150,932 |
| Jul 16, 2024 | 8,850.95 | 9,098.80 | 8,830.00 | 9,028.30 | 8,973.15 | 88,648 |
| Jul 15, 2024 | 8,700.00 | 9,099.00 | 8,672.05 | 8,830.85 | 8,776.91 | 194,612 |
| Jul 12, 2024 | 8,636.00 | 8,710.00 | 8,550.00 | 8,669.25 | 8,616.29 | 56,683 |
| Jul 11, 2024 | 8,769.00 | 8,790.00 | 8,580.00 | 8,600.70 | 8,548.16 | 43,759 |
| Jul 10, 2024 | 8,826.00 | 8,885.85 | 8,532.05 | 8,684.05 | 8,631.00 | 48,177 |
| Jul 9, 2024 | 8,892.00 | 8,894.90 | 8,630.50 | 8,831.70 | 8,777.75 | 51,940 |
| Jul 8, 2024 | 8,954.00 | 8,962.85 | 8,708.00 | 8,796.95 | 8,743.21 | 84,851 |
| Jul 5, 2024 | 8,640.00 | 8,878.00 | 8,524.35 | 8,861.55 | 8,807.42 | 96,538 |
| Jul 4, 2024 | 8,725.60 | 8,892.00 | 8,508.00 | 8,596.25 | 8,543.74 | 125,465 |
| Jul 3, 2024 | 8,550.00 | 8,731.00 | 8,501.00 | 8,669.60 | 8,616.64 | 91,119 |
| Jul 2, 2024 | 8,450.00 | 8,549.90 | 8,390.00 | 8,473.30 | 8,421.54 | 75,797 |
| Jul 1, 2024 | 8,500.00 | 8,599.00 | 8,437.00 | 8,480.70 | 8,428.89 | 52,307 |
| Jun 28, 2024 | 8,548.00 | 8,580.00 | 8,445.00 | 8,473.45 | 8,421.69 | 58,839 |
| Jun 27, 2024 | 8,430.00 | 8,597.80 | 8,401.30 | 8,475.95 | 8,424.17 | 68,298 |
| Jun 26, 2024 | 8,575.00 | 8,729.00 | 8,356.00 | 8,398.30 | 8,347.00 | 99,312 |
| Jun 25, 2024 | 8,571.85 | 8,849.00 | 8,470.00 | 8,509.25 | 8,457.27 | 195,418 |
| Jun 24, 2024 | 8,340.05 | 8,580.00 | 8,250.00 | 8,470.70 | 8,418.96 | 102,119 |
| Jun 21, 2024 | 8,465.60 | 8,540.00 | 8,251.00 | 8,345.10 | 8,294.12 | 68,879 |
| Jun 20, 2024 | 8,464.00 | 8,536.00 | 8,382.10 | 8,465.60 | 8,413.89 | 45,273 |
| Jun 19, 2024 | 8,490.55 | 8,648.00 | 8,351.45 | 8,381.00 | 8,329.80 | 68,640 |
| Jun 18, 2024 | 8,423.00 | 8,550.00 | 8,401.10 | 8,490.55 | 8,438.68 | 69,800 |
| Jun 14, 2024 | 8,575.00 | 8,740.00 | 8,235.00 | 8,376.00 | 8,324.83 | 172,872 |
| Jun 13, 2024 | 8,178.00 | 8,679.90 | 8,150.00 | 8,511.95 | 8,459.95 | 319,887 |
| Jun 12, 2024 | 8,130.90 | 8,234.20 | 7,955.45 | 8,147.10 | 8,097.33 | 115,779 |
| Jun 11, 2024 | 8,260.00 | 8,451.05 | 8,060.00 | 8,123.20 | 8,073.58 | 127,235 |
| Jun 10, 2024 | 8,059.90 | 8,275.00 | 8,035.05 | 8,223.55 | 8,173.31 | 79,268 |
| Jun 7, 2024 | 7,690.00 | 8,100.00 | 7,650.00 | 8,059.90 | 8,010.67 | 118,875 |
| Jun 6, 2024 | 7,639.90 | 7,851.00 | 7,620.80 | 7,671.40 | 7,624.54 | 118,485 |
| Jun 5, 2024 | 7,500.00 | 7,630.00 | 7,101.25 | 7,605.05 | 7,558.59 | 109,034 |
| Jun 4, 2024 | 8,008.00 | 8,028.75 | 6,565.05 | 7,555.70 | 7,509.54 | 236,278 |
| Jun 3, 2024 | 8,250.00 | 8,270.90 | 7,801.40 | 8,007.55 | 7,958.63 | 145,824 |
| May 31, 2024 | 7,857.00 | 7,990.00 | 7,641.60 | 7,907.65 | 7,859.34 | 135,033 |
| May 30, 2024 | 7,787.95 | 8,034.00 | 7,777.85 | 7,828.60 | 7,780.78 | 142,691 |
| May 29, 2024 | 7,800.00 | 7,859.95 | 7,708.40 | 7,796.25 | 7,748.63 | 77,959 |
| May 28, 2024 | 8,010.00 | 8,079.95 | 7,772.00 | 7,807.95 | 7,760.25 | 68,362 |
| May 27, 2024 | 8,029.95 | 8,069.55 | 7,862.80 | 8,017.15 | 7,968.18 | 46,131 |
| May 24, 2024 | 7,859.00 | 8,125.00 | 7,826.95 | 8,027.35 | 7,978.31 | 109,042 |
| May 23, 2024 | 7,838.05 | 7,975.00 | 7,735.00 | 7,851.60 | 7,803.64 | 90,164 |
| May 22, 2024 | 7,911.10 | 7,972.65 | 7,752.45 | 7,855.00 | 7,807.02 | 157,635 |
| May 21, 2024 | 8,074.90 | 8,075.00 | 7,882.05 | 7,919.75 | 7,871.37 | 188,809 |
| May 17, 2024 | 8,047.30 | 8,168.50 | 7,970.00 | 7,988.75 | 7,939.95 | 95,777 |
| May 16, 2024 | 8,132.80 | 8,133.50 | 7,795.80 | 8,047.30 | 7,998.14 | 207,797 |
| May 15, 2024 | 8,386.35 | 8,386.35 | 7,972.65 | 8,114.00 | 8,064.43 | 295,540 |
| May 14, 2024 | 7,850.00 | 8,399.00 | 7,503.00 | 8,304.20 | 8,253.47 | 560,024 |
| May 13, 2024 | 7,636.25 | 7,780.00 | 7,512.00 | 7,731.65 | 7,684.42 | 85,507 |
| May 10, 2024 | 7,616.00 | 7,700.00 | 7,310.00 | 7,636.20 | 7,589.55 | 129,116 |
| May 9, 2024 | 7,835.00 | 7,869.95 | 7,415.60 | 7,616.25 | 7,569.73 | 150,122 |
| May 8, 2024 | 7,965.00 | 7,965.00 | 7,680.00 | 7,845.90 | 7,797.97 | 107,955 |
| May 7, 2024 | 7,685.00 | 8,045.00 | 7,665.60 | 7,871.55 | 7,823.47 | 204,967 |
| May 6, 2024 | 8,044.00 | 8,045.00 | 7,651.35 | 7,684.70 | 7,637.76 | 69,842 |
| May 3, 2024 | 8,163.95 | 8,164.00 | 7,911.20 | 7,966.75 | 7,918.08 | 142,886 |
| May 2, 2024 | 7,929.00 | 8,105.00 | 7,830.05 | 8,009.80 | 7,960.87 | 98,980 |
| Apr 30, 2024 | 7,900.00 | 7,983.85 | 7,846.00 | 7,880.10 | 7,831.96 | 68,623 |
| Apr 29, 2024 | 7,649.00 | 7,879.50 | 7,568.45 | 7,845.65 | 7,797.72 | 118,257 |
| Apr 26, 2024 | 7,927.40 | 7,927.70 | 7,550.05 | 7,602.20 | 7,555.76 | 101,590 |
| Apr 25, 2024 | 7,826.00 | 7,930.75 | 7,749.90 | 7,848.90 | 7,800.95 | 92,080 |
| Apr 24, 2024 | 7,733.30 | 7,850.00 | 7,611.00 | 7,824.25 | 7,776.45 | 195,475 |
| Apr 23, 2024 | 7,400.00 | 7,758.00 | 7,372.75 | 7,662.55 | 7,615.74 | 282,826 |
| Apr 22, 2024 | 7,144.95 | 7,400.00 | 7,111.00 | 7,332.20 | 7,287.41 | 127,270 |
| Apr 19, 2024 | 6,950.00 | 7,108.80 | 6,891.40 | 7,078.90 | 7,035.66 | 62,317 |
| Apr 18, 2024 | 6,982.55 | 7,137.40 | 6,962.25 | 7,005.65 | 6,962.85 | 101,204 |
| Apr 16, 2024 | 6,926.75 | 7,037.90 | 6,905.15 | 6,976.90 | 6,934.28 | 63,650 |
| Apr 15, 2024 | 6,895.55 | 7,163.35 | 6,761.60 | 6,976.75 | 6,934.13 | 137,154 |
| Apr 12, 2024 | 7,153.00 | 7,153.00 | 6,945.00 | 6,961.60 | 6,919.07 | 78,608 |
| Apr 10, 2024 | 7,260.00 | 7,275.20 | 6,940.00 | 7,153.35 | 7,109.65 | 166,879 |
| Apr 9, 2024 | 7,347.95 | 7,423.80 | 7,161.00 | 7,196.10 | 7,152.14 | 74,032 |
| Apr 8, 2024 | 7,346.00 | 7,405.00 | 7,240.00 | 7,316.00 | 7,271.31 | 97,655 |
| Apr 5, 2024 | 7,010.00 | 7,447.00 | 7,010.00 | 7,346.15 | 7,301.27 | 207,569 |
| Apr 4, 2024 | 6,980.00 | 7,140.00 | 6,904.80 | 7,099.40 | 7,056.03 | 117,791 |
| Apr 3, 2024 | 6,875.75 | 7,010.00 | 6,821.05 | 6,924.95 | 6,882.65 | 96,488 |
| Apr 2, 2024 | 6,954.00 | 7,058.25 | 6,779.00 | 6,827.30 | 6,785.59 | 108,492 |
| Apr 1, 2024 | 7,060.00 | 7,144.95 | 6,915.00 | 6,950.10 | 6,907.64 | 97,099 |
| Mar 28, 2024 | 7,084.15 | 7,170.00 | 6,910.00 | 6,978.90 | 6,936.27 | 178,049 |
| Mar 27, 2024 | 6,849.95 | 7,233.95 | 6,846.90 | 7,030.20 | 6,987.26 | 514,202 |
| Mar 26, 2024 | 6,400.00 | 7,400.00 | 6,350.10 | 7,050.35 | 7,007.28 | 1,059,437 |
| Mar 22, 2024 | 6,249.90 | 6,448.00 | 6,200.55 | 6,344.05 | 6,305.30 | 89,873 |
| Mar 21, 2024 | 6,200.00 | 6,375.00 | 6,181.00 | 6,207.30 | 6,169.38 | 182,746 |
| Mar 20, 2024 | 6,035.90 | 6,231.00 | 6,020.00 | 6,149.65 | 6,112.08 | 120,526 |
| Mar 19, 2024 | 6,107.05 | 6,135.00 | 6,012.50 | 6,046.45 | 6,009.51 | 41,225 |
| Mar 18, 2024 | 6,076.00 | 6,150.00 | 5,876.00 | 6,107.25 | 6,069.94 | 134,020 |
| Mar 15, 2024 | 5,754.95 | 6,189.95 | 5,585.00 | 6,090.85 | 6,053.64 | 259,603 |
| Mar 14, 2024 | 5,648.95 | 5,777.95 | 5,503.85 | 5,727.05 | 5,692.07 | 108,306 |
| Mar 13, 2024 | 6,068.00 | 6,089.15 | 5,605.10 | 5,781.20 | 5,745.88 | 126,883 |
| Mar 12, 2024 | 6,083.00 | 6,149.25 | 5,897.15 | 6,074.35 | 6,037.24 | 202,728 |
| Mar 11, 2024 | 6,100.00 | 6,144.00 | 6,039.00 | 6,083.40 | 6,046.24 | 41,822 |
| Mar 7, 2024 | 6,059.00 | 6,215.95 | 5,997.05 | 6,090.05 | 6,052.85 | 50,937 |
| Mar 6, 2024 | 6,156.70 | 6,193.30 | 5,835.00 | 6,070.15 | 6,033.07 | 244,496 |
| Mar 5, 2024 | 6,294.95 | 6,294.95 | 6,075.00 | 6,118.40 | 6,081.02 | 65,878 |
| Mar 4, 2024 | 6,262.95 | 6,275.70 | 6,136.40 | 6,250.45 | 6,212.27 | 86,276 |
| Mar 1, 2024 | 6,260.05 | 6,520.00 | 6,250.05 | 6,302.45 | 6,263.95 | 128,952 |
| Feb 29, 2024 | 6,225.50 | 6,440.05 | 6,155.05 | 6,253.65 | 6,215.45 | 145,079 |
| Feb 28, 2024 | 6,250.00 | 6,300.00 | 6,010.90 | 6,230.55 | 6,192.49 | 78,979 |
| Feb 27, 2024 | 6,311.40 | 6,355.60 | 6,230.00 | 6,289.65 | 6,251.23 | 50,657 |
| Feb 26, 2024 | 6,296.80 | 6,457.90 | 6,250.00 | 6,311.40 | 6,272.85 | 92,679 |
| Feb 23, 2024 | 6,366.60 | 6,407.10 | 6,194.20 | 6,296.80 | 6,258.33 | 63,001 |
| Feb 22, 2024 | 6,199.00 | 6,390.00 | 6,120.05 | 6,366.60 | 6,327.71 | 92,861 |
| Feb 21, 2024 | 6,282.05 | 6,321.00 | 6,100.05 | 6,153.55 | 6,115.96 | 63,148 |
| Feb 20, 2024 | 6,260.00 | 6,346.95 | 6,209.45 | 6,251.20 | 6,213.01 | 37,278 |
| Feb 19, 2024 | 6,175.00 | 6,468.00 | 6,175.00 | 6,258.75 | 6,220.52 | 165,321 |
| Feb 16, 2024 | 6,110.00 | 6,191.00 | 6,040.50 | 6,152.15 | 6,114.57 | 62,519 |
| Feb 15, 2024 | 6,042.00 | 6,190.75 | 6,042.00 | 6,107.30 | 6,069.99 | 53,784 |
| Feb 14, 2024 | 5,915.10 | 6,121.65 | 5,785.05 | 6,066.60 | 6,029.54 | 70,488 |
| Feb 13, 2024 | 6,017.95 | 6,099.00 | 5,811.15 | 5,915.10 | 5,878.97 | 78,433 |
| Feb 12, 2024 | 6,186.00 | 6,264.15 | 5,903.50 | 5,957.60 | 5,921.21 | 71,446 |
| Feb 9, 2024 | 6,290.85 | 6,290.85 | 6,005.10 | 6,147.90 | 6,110.34 | 103,940 |
| Feb 8, 2024 | 6,401.05 | 6,541.55 | 6,201.90 | 6,228.75 | 6,190.70 | 79,023 |
| Feb 7, 2024 | 6,324.95 | 6,511.00 | 6,316.90 | 6,442.20 | 6,402.85 | 121,998 |
| Feb 6, 2024 | 6,137.00 | 6,366.85 | 6,117.00 | 6,316.90 | 6,278.31 | 146,671 |
| Feb 5, 2024 | 6,301.10 | 6,340.00 | 6,034.00 | 6,056.00 | 6,019.01 | 115,955 |
| Feb 2, 2024 | 6,265.15 | 6,419.90 | 6,243.25 | 6,323.50 | 6,284.87 | 111,350 |
| Feb 1, 2024 | 6,350.00 | 6,401.00 | 6,185.40 | 6,301.95 | 6,263.45 | 139,425 |
| Jan 31, 2024 | 6,068.75 | 6,450.00 | 5,990.30 | 6,321.30 | 6,282.69 | 706,894 |
| Jan 30, 2024 | 5,758.90 | 6,388.00 | 5,740.50 | 6,068.75 | 6,031.68 | 784,828 |
| Jan 29, 2024 | 5,469.90 | 5,788.00 | 5,467.05 | 5,752.55 | 5,717.41 | 125,828 |
| Jan 25, 2024 | 5,648.95 | 5,670.00 | 5,431.00 | 5,466.05 | 5,432.66 | 56,807 |
| Jan 24, 2024 | 5,370.00 | 5,650.00 | 5,330.15 | 5,628.90 | 5,594.52 | 145,718 |
| Jan 23, 2024 | 5,440.00 | 5,475.00 | 5,151.00 | 5,351.70 | 5,319.01 | 97,585 |
| Jan 19, 2024 | 5,425.00 | 5,458.00 | 5,371.40 | 5,406.40 | 5,373.37 | 44,676 |
| Jan 18, 2024 | 5,490.00 | 5,599.75 | 5,331.70 | 5,358.05 | 5,325.32 | 101,829 |
| Jan 17, 2024 | 5,437.00 | 5,514.95 | 5,366.60 | 5,473.95 | 5,440.51 | 71,645 |
| Jan 16, 2024 | 5,374.00 | 5,490.00 | 5,353.60 | 5,476.45 | 5,443.00 | 102,300 |
| Jan 15, 2024 | 5,270.10 | 5,434.80 | 5,270.10 | 5,349.15 | 5,316.47 | 165,437 |
| Jan 12, 2024 | 5,480.00 | 5,493.00 | 5,293.00 | 5,310.75 | 5,278.31 | 232,433 |
| Jan 11, 2024 | 5,640.00 | 5,673.00 | 5,480.00 | 5,500.05 | 5,466.45 | 180,246 |
| Jan 10, 2024 | 5,804.85 | 5,807.70 | 5,601.00 | 5,638.30 | 5,603.86 | 134,029 |
| Jan 9, 2024 | 5,950.00 | 6,073.00 | 5,777.00 | 5,804.85 | 5,769.39 | 129,258 |
| Jan 8, 2024 | 5,819.40 | 5,994.55 | 5,708.00 | 5,950.40 | 5,914.05 | 120,761 |
| Jan 5, 2024 | 5,884.20 | 5,917.00 | 5,752.05 | 5,819.40 | 5,783.85 | 85,509 |
| Jan 4, 2024 | 5,900.00 | 5,999.75 | 5,841.05 | 5,884.15 | 5,848.21 | 72,148 |
| Jan 3, 2024 | 6,008.00 | 6,019.90 | 5,842.50 | 5,868.30 | 5,832.45 | 68,542 |
| Jan 2, 2024 | 6,058.00 | 6,077.10 | 5,885.95 | 6,028.90 | 5,992.07 | 89,835 |
| Jan 1, 2024 | 6,053.40 | 6,133.00 | 6,000.05 | 6,058.25 | 6,021.24 | 70,761 |
| Dec 29, 2023 | 6,047.00 | 6,102.60 | 5,901.15 | 6,053.40 | 6,016.42 | 238,216 |
| Dec 28, 2023 | 5,864.00 | 6,048.00 | 5,750.55 | 5,993.30 | 5,956.69 | 347,671 |
| Dec 27, 2023 | 5,650.45 | 5,906.10 | 5,591.20 | 5,796.35 | 5,760.94 | 146,378 |
| Dec 26, 2023 | 5,695.00 | 5,726.95 | 5,572.30 | 5,622.10 | 5,587.76 | 77,355 |
| Dec 22, 2023 | 5,444.00 | 5,725.10 | 5,391.70 | 5,657.65 | 5,623.09 | 322,890 |
| Dec 21, 2023 | 5,350.00 | 5,419.00 | 5,250.00 | 5,389.35 | 5,356.43 | 88,011 |
| Dec 20, 2023 | 5,360.00 | 5,474.85 | 5,312.05 | 5,361.50 | 5,328.75 | 205,938 |
| Dec 19, 2023 | 5,445.00 | 5,449.95 | 5,322.00 | 5,350.85 | 5,318.16 | 126,071 |
| Dec 18, 2023 | 5,400.00 | 5,445.00 | 5,371.00 | 5,418.25 | 5,385.15 | 60,151 |
| Dec 15, 2023 | 5,450.00 | 5,465.00 | 5,387.05 | 5,403.85 | 5,370.84 | 73,125 |
| Dec 14, 2023 | 5,325.00 | 5,500.15 | 5,293.05 | 5,375.95 | 5,343.11 | 163,774 |
| Dec 13, 2023 | 5,290.00 | 5,320.35 | 5,272.00 | 5,293.05 | 5,260.72 | 51,656 |
| Dec 12, 2023 | 5,328.00 | 5,379.90 | 5,257.00 | 5,265.50 | 5,233.33 | 62,896 |
| Dec 11, 2023 | 5,335.95 | 5,335.95 | 5,252.50 | 5,273.65 | 5,241.44 | 89,978 |
| Dec 8, 2023 | 5,415.00 | 5,448.90 | 5,276.00 | 5,297.50 | 5,265.14 | 81,850 |
| Dec 7, 2023 | 5,460.60 | 5,471.00 | 5,384.00 | 5,399.15 | 5,366.17 | 75,133 |
| Dec 6, 2023 | 5,580.00 | 5,580.00 | 5,401.00 | 5,443.05 | 5,409.80 | 78,470 |
| Dec 5, 2023 | 5,572.00 | 5,581.70 | 5,480.00 | 5,544.05 | 5,510.18 | 100,019 |
| Dec 4, 2023 | 5,500.00 | 5,609.00 | 5,371.40 | 5,537.10 | 5,503.28 | 375,312 |
| Dec 1, 2023 | 5,640.00 | 5,680.80 | 5,511.00 | 5,531.00 | 5,497.21 | 95,447 |
| Nov 30, 2023 | 5,466.00 | 5,648.00 | 5,436.00 | 5,581.40 | 5,547.31 | 132,006 |
| Nov 29, 2023 | 5,550.00 | 5,649.95 | 5,450.00 | 5,462.80 | 5,429.43 | 116,642 |
| Nov 28, 2023 | 5,630.00 | 5,695.00 | 5,425.00 | 5,449.05 | 5,415.76 | 144,771 |
| Nov 24, 2023 | 5,690.00 | 5,690.00 | 5,580.55 | 5,607.60 | 5,573.35 | 73,540 |
| Nov 23, 2023 | 5,588.00 | 5,825.00 | 5,480.00 | 5,682.65 | 5,647.94 | 144,862 |
| Nov 22, 2023 | 5,809.50 | 5,829.65 | 5,505.00 | 5,577.65 | 5,543.58 | 123,771 |
| Nov 21, 2023 | 5,905.00 | 5,974.40 | 5,719.05 | 5,790.65 | 5,755.28 | 91,843 |
| Nov 20, 2023 | 5,900.00 | 5,994.70 | 5,832.00 | 5,871.75 | 5,835.88 | 130,082 |
| Nov 17, 2023 | 5,560.00 | 5,967.05 | 5,544.05 | 5,797.55 | 5,762.13 | 369,897 |
| Nov 16, 2023 | 5,621.05 | 5,649.90 | 5,536.00 | 5,560.50 | 5,526.53 | 75,382 |
| Nov 15, 2023 | 5,446.00 | 5,668.50 | 5,440.00 | 5,621.45 | 5,587.11 | 179,378 |
| Nov 13, 2023 | 5,159.35 | 5,446.00 | 5,122.45 | 5,428.40 | 5,395.24 | 200,648 |
| Nov 10, 2023 | 5,152.00 | 5,258.10 | 5,060.00 | 5,107.60 | 5,076.40 | 67,686 |
| Nov 9, 2023 | 5,126.60 | 5,336.10 | 5,126.60 | 5,185.40 | 5,153.72 | 66,696 |
| Nov 8, 2023 | 5,095.00 | 5,149.90 | 5,051.40 | 5,126.60 | 5,095.28 | 49,099 |
| Nov 7, 2023 | 5,120.95 | 5,163.20 | 5,063.00 | 5,079.65 | 5,048.62 | 42,912 |
| Nov 6, 2023 | 5,099.95 | 5,169.95 | 5,052.00 | 5,120.95 | 5,089.67 | 59,005 |
| Nov 3, 2023 | 5,124.90 | 5,165.00 | 5,060.00 | 5,077.80 | 5,046.78 | 62,438 |
| Nov 2, 2023 | 5,090.00 | 5,163.00 | 5,057.95 | 5,107.05 | 5,075.85 | 65,076 |
| Nov 1, 2023 | 5,187.90 | 5,198.70 | 5,011.00 | 5,054.10 | 5,023.23 | 81,855 |
| Oct 31, 2023 | 5,080.00 | 5,255.45 | 5,055.60 | 5,179.45 | 5,147.81 | 110,690 |
| Oct 30, 2023 | 5,020.30 | 5,136.10 | 4,826.00 | 5,074.10 | 5,043.10 | 174,356 |
| Oct 27, 2023 | 5,190.00 | 5,329.00 | 4,981.00 | 5,020.30 | 4,989.63 | 170,247 |
| Oct 26, 2023 | 4,950.00 | 5,214.35 | 4,545.65 | 5,165.40 | 5,133.85 | 539,025 |
| Oct 25, 2023 | 5,199.60 | 5,298.00 | 4,927.55 | 4,992.85 | 4,962.35 | 126,214 |
Related Tickers
INDOTECH.NS Indo Tech Transformers Limited
2,177.60
+5.00%
TARIL.NS TRANS & RECTI. LTD
830.00
-0.81%
VOLTAMP.NS Voltamp Transformers Limited
12,305.00
-2.70%
KEI.NS KEI Industries Limited
3,850.00
-2.82%
HIRECT.NS Hind Rectifiers Limited
1,048.00
+0.17%
POLYCAB.NS Polycab India Limited
6,457.45
-0.69%
SALZERELEC.NS Salzer Electronics Limited
972.00
-4.66%
TARIL.BO Transformers and Rectifiers (India) Limited
849.45
+2.29%
CGPOWER.NS CG Power and Industrial Solutions Limited
742.00
+1.12%
ELIN.NS Elin Electronics Limited
202.52
-3.18%