NSE - Delayed Quote INR
Amara Raja Energy & Mobility Limited (ARE&M.NS)
At close: 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 24, 2024 | 1,274.20 | 1,288.00 | 1,260.05 | 1,263.60 | 1,263.60 | 258,295 |
| Oct 23, 2024 | 1,274.50 | 1,298.00 | 1,232.20 | 1,274.20 | 1,274.20 | 591,936 |
| Oct 22, 2024 | 1,325.00 | 1,328.00 | 1,254.05 | 1,260.50 | 1,260.50 | 1,126,148 |
| Oct 21, 2024 | 1,356.00 | 1,358.00 | 1,328.00 | 1,330.25 | 1,330.25 | 234,822 |
| Oct 18, 2024 | 1,368.80 | 1,378.00 | 1,338.70 | 1,342.35 | 1,342.35 | 356,084 |
| Oct 17, 2024 | 1,407.00 | 1,407.00 | 1,362.65 | 1,368.80 | 1,368.80 | 306,807 |
| Oct 16, 2024 | 1,401.50 | 1,407.40 | 1,381.55 | 1,398.60 | 1,398.60 | 455,909 |
| Oct 15, 2024 | 1,399.65 | 1,402.00 | 1,385.80 | 1,393.65 | 1,393.65 | 399,130 |
| Oct 14, 2024 | 1,407.00 | 1,414.90 | 1,388.00 | 1,391.10 | 1,391.10 | 283,469 |
| Oct 11, 2024 | 1,412.20 | 1,422.55 | 1,386.00 | 1,406.90 | 1,406.90 | 388,210 |
| Oct 10, 2024 | 1,392.00 | 1,413.00 | 1,381.00 | 1,399.60 | 1,399.60 | 505,009 |
| Oct 9, 2024 | 1,359.00 | 1,395.45 | 1,346.30 | 1,375.15 | 1,375.15 | 596,984 |
| Oct 8, 2024 | 1,326.95 | 1,342.95 | 1,297.00 | 1,336.85 | 1,336.85 | 1,179,239 |
| Oct 7, 2024 | 1,382.00 | 1,391.95 | 1,306.00 | 1,324.40 | 1,324.40 | 1,071,552 |
| Oct 4, 2024 | 1,355.90 | 1,391.95 | 1,335.00 | 1,379.60 | 1,379.60 | 686,648 |
| Oct 3, 2024 | 1,379.95 | 1,401.00 | 1,350.05 | 1,355.90 | 1,355.90 | 951,603 |
| Oct 1, 2024 | 1,438.00 | 1,444.00 | 1,398.30 | 1,411.85 | 1,411.85 | 805,767 |
| Sep 30, 2024 | 1,398.00 | 1,432.00 | 1,351.00 | 1,425.95 | 1,425.95 | 1,352,982 |
| Sep 27, 2024 | 1,324.00 | 1,398.35 | 1,317.20 | 1,392.15 | 1,392.15 | 1,225,558 |
| Sep 26, 2024 | 1,365.50 | 1,369.70 | 1,325.00 | 1,329.95 | 1,329.95 | 777,024 |
| Sep 25, 2024 | 1,371.15 | 1,395.00 | 1,353.00 | 1,365.50 | 1,365.50 | 381,364 |
| Sep 24, 2024 | 1,388.80 | 1,388.80 | 1,361.50 | 1,364.00 | 1,364.00 | 395,231 |
| Sep 23, 2024 | 1,401.00 | 1,413.10 | 1,372.65 | 1,375.20 | 1,375.20 | 485,331 |
| Sep 20, 2024 | 1,373.40 | 1,408.00 | 1,362.05 | 1,381.10 | 1,381.10 | 494,808 |
| Sep 19, 2024 | 1,392.95 | 1,406.60 | 1,340.00 | 1,373.40 | 1,373.40 | 540,869 |
| Sep 18, 2024 | 1,400.00 | 1,411.70 | 1,378.35 | 1,391.75 | 1,391.75 | 284,304 |
| Sep 17, 2024 | 1,405.15 | 1,420.00 | 1,397.00 | 1,400.00 | 1,400.00 | 254,720 |
| Sep 16, 2024 | 1,430.10 | 1,434.00 | 1,397.30 | 1,405.15 | 1,405.15 | 313,097 |
| Sep 13, 2024 | 1,405.00 | 1,440.20 | 1,404.80 | 1,410.55 | 1,410.55 | 354,570 |
| Sep 12, 2024 | 1,400.00 | 1,415.00 | 1,389.00 | 1,402.45 | 1,402.45 | 487,440 |
| Sep 11, 2024 | 1,434.60 | 1,434.80 | 1,396.45 | 1,400.00 | 1,400.00 | 324,251 |
| Sep 10, 2024 | 1,420.00 | 1,453.00 | 1,417.00 | 1,424.30 | 1,424.30 | 327,033 |
| Sep 9, 2024 | 1,417.65 | 1,424.65 | 1,383.25 | 1,411.45 | 1,411.45 | 523,703 |
| Sep 6, 2024 | 1,457.00 | 1,467.90 | 1,412.60 | 1,417.65 | 1,417.65 | 714,521 |
| Sep 5, 2024 | 1,419.05 | 1,482.85 | 1,419.05 | 1,447.50 | 1,447.50 | 1,643,695 |
| Sep 4, 2024 | 1,499.00 | 1,518.85 | 1,484.00 | 1,487.15 | 1,487.15 | 437,224 |
| Sep 3, 2024 | 1,502.00 | 1,527.95 | 1,495.50 | 1,509.40 | 1,509.40 | 309,679 |
| Sep 2, 2024 | 1,528.25 | 1,530.00 | 1,500.00 | 1,503.85 | 1,503.85 | 363,096 |
| Aug 30, 2024 | 1,522.00 | 1,537.75 | 1,518.00 | 1,521.25 | 1,521.25 | 422,291 |
| Aug 29, 2024 | 1,539.80 | 1,548.95 | 1,510.60 | 1,520.45 | 1,520.45 | 392,107 |
| Aug 28, 2024 | 1,569.95 | 1,576.80 | 1,530.00 | 1,535.60 | 1,535.60 | 507,968 |
| Aug 26, 2024 | 1,536.80 | 1,536.80 | 1,510.05 | 1,514.90 | 1,514.90 | 293,771 |
| Aug 23, 2024 | 1,550.00 | 1,552.00 | 1,524.10 | 1,527.35 | 1,527.35 | 354,887 |
| Aug 22, 2024 | 1,557.00 | 1,583.80 | 1,540.00 | 1,548.25 | 1,548.25 | 440,257 |
| Aug 21, 2024 | 1,542.10 | 1,564.00 | 1,528.00 | 1,554.00 | 1,554.00 | 335,818 |
| Aug 20, 2024 | 1,560.00 | 1,564.50 | 1,528.05 | 1,542.10 | 1,542.10 | 371,399 |
| Aug 19, 2024 | 1,574.25 | 1,579.85 | 1,545.15 | 1,556.30 | 1,556.30 | 360,432 |
| Aug 16, 2024 | 1,569.00 | 1,576.45 | 1,547.45 | 1,561.00 | 1,561.00 | 264,213 |
| Aug 14, 2024 | 1,568.00 | 1,575.65 | 1,524.50 | 1,549.25 | 1,549.25 | 515,931 |
| Aug 13, 2024 | 1,613.70 | 1,638.95 | 1,555.10 | 1,565.90 | 1,565.90 | 804,090 |
| Aug 12, 2024 | 1,538.00 | 1,638.00 | 1,516.20 | 1,597.70 | 1,597.70 | 2,519,488 |
| Aug 9, 2024 | 1,524.65 | 1,529.50 | 1,495.25 | 1,505.80 | 1,505.80 | 635,744 |
| Aug 8, 2024 | 1,548.00 | 1,552.65 | 1,493.10 | 1,498.90 | 1,498.90 | 655,882 |
| Aug 7, 2024 | 1,510.00 | 1,550.00 | 1,465.00 | 1,539.80 | 1,539.80 | 1,035,720 |
| Aug 6, 2024 | 1,536.80 | 1,574.80 | 1,458.55 | 1,466.45 | 1,466.45 | 1,523,884 |
| Aug 5, 2024 | 1,580.00 | 1,604.95 | 1,494.05 | 1,507.55 | 1,507.55 | 1,674,655 |
| Aug 2, 2024 | 1,598.00 | 1,621.95 | 1,575.45 | 1,612.35 | 1,612.35 | 679,802 |
| Aug 1, 2024 | 1,650.70 | 1,666.00 | 1,595.15 | 1,604.65 | 1,604.65 | 791,602 |
| Jul 31, 2024 | 1,656.00 | 1,664.00 | 1,620.00 | 1,626.30 | 1,626.30 | 628,672 |
| Jul 30, 2024 | 1,649.50 | 1,680.00 | 1,625.00 | 1,650.00 | 1,650.00 | 772,318 |
| Jul 29, 2024 | 1,696.70 | 1,696.75 | 1,631.05 | 1,638.30 | 1,638.30 | 797,719 |
| Jul 26, 2024 | 1,576.00 | 1,690.00 | 1,570.05 | 1,680.45 | 1,680.45 | 1,997,383 |
| Jul 25, 2024 | 1,572.00 | 1,587.65 | 1,552.00 | 1,565.80 | 1,565.80 | 409,281 |
| Jul 24, 2024 | 1,545.00 | 1,606.00 | 1,531.90 | 1,573.70 | 1,573.70 | 1,336,287 |
| Jul 23, 2024 | 1,540.00 | 1,575.00 | 1,404.00 | 1,545.95 | 1,545.95 | 1,340,455 |
| Jul 22, 2024 | 1,550.00 | 1,560.25 | 1,500.00 | 1,530.90 | 1,530.90 | 624,468 |
| Jul 19, 2024 | 1,585.75 | 1,595.25 | 1,520.00 | 1,540.85 | 1,540.85 | 839,208 |
| Jul 18, 2024 | 5.10 Dividend | |||||
| Jul 18, 2024 | 1,570.05 | 1,658.50 | 1,560.00 | 1,566.30 | 1,566.30 | 1,178,767 |
| Jul 16, 2024 | 1,600.00 | 1,606.80 | 1,560.00 | 1,569.75 | 1,564.65 | 924,497 |
| Jul 15, 2024 | 1,636.00 | 1,639.80 | 1,591.50 | 1,597.90 | 1,592.71 | 774,003 |
| Jul 12, 2024 | 1,654.00 | 1,658.95 | 1,610.00 | 1,615.75 | 1,610.50 | 638,784 |
| Jul 11, 2024 | 1,684.80 | 1,689.60 | 1,643.00 | 1,650.75 | 1,645.39 | 596,826 |
| Jul 10, 2024 | 1,671.00 | 1,689.95 | 1,585.05 | 1,684.70 | 1,679.23 | 1,299,890 |
| Jul 9, 2024 | 1,695.50 | 1,700.50 | 1,651.20 | 1,669.95 | 1,664.52 | 1,015,439 |
| Jul 8, 2024 | 1,704.00 | 1,745.00 | 1,655.15 | 1,685.35 | 1,679.87 | 1,334,803 |
| Jul 5, 2024 | 1,689.95 | 1,705.00 | 1,677.70 | 1,694.65 | 1,689.14 | 674,707 |
| Jul 4, 2024 | 1,708.90 | 1,713.40 | 1,685.15 | 1,688.50 | 1,683.01 | 929,259 |
| Jul 3, 2024 | 1,693.00 | 1,717.00 | 1,661.25 | 1,703.65 | 1,698.11 | 1,230,196 |
| Jul 2, 2024 | 1,717.00 | 1,726.60 | 1,672.20 | 1,680.95 | 1,675.49 | 1,651,061 |
| Jul 1, 2024 | 1,660.00 | 1,729.80 | 1,621.75 | 1,714.95 | 1,709.38 | 3,120,622 |
| Jun 28, 2024 | 1,600.00 | 1,715.65 | 1,581.20 | 1,663.15 | 1,657.75 | 3,967,314 |
| Jun 27, 2024 | 1,667.00 | 1,674.00 | 1,600.00 | 1,609.55 | 1,604.32 | 2,640,379 |
| Jun 26, 2024 | 1,662.00 | 1,775.95 | 1,652.00 | 1,669.35 | 1,663.93 | 13,195,440 |
| Jun 25, 2024 | 1,480.85 | 1,656.05 | 1,480.85 | 1,646.20 | 1,640.85 | 21,281,220 |
| Jun 24, 2024 | 1,409.05 | 1,415.00 | 1,372.00 | 1,380.05 | 1,375.57 | 1,111,667 |
| Jun 21, 2024 | 1,419.70 | 1,465.35 | 1,401.00 | 1,409.30 | 1,404.72 | 2,949,673 |
| Jun 20, 2024 | 1,401.20 | 1,432.00 | 1,382.75 | 1,401.00 | 1,396.45 | 2,418,130 |
| Jun 19, 2024 | 1,381.90 | 1,418.00 | 1,355.00 | 1,398.55 | 1,394.01 | 3,203,862 |
| Jun 18, 2024 | 1,341.10 | 1,418.00 | 1,339.05 | 1,370.90 | 1,366.45 | 3,450,389 |
| Jun 14, 2024 | 1,345.90 | 1,356.90 | 1,321.00 | 1,339.05 | 1,334.70 | 1,495,056 |
| Jun 13, 2024 | 1,354.00 | 1,363.95 | 1,335.00 | 1,340.65 | 1,336.29 | 1,368,240 |
| Jun 12, 2024 | 1,373.00 | 1,392.00 | 1,336.00 | 1,342.45 | 1,338.09 | 2,416,309 |
| Jun 11, 2024 | 1,408.95 | 1,420.00 | 1,351.05 | 1,365.05 | 1,360.62 | 3,783,369 |
| Jun 10, 2024 | 1,450.00 | 1,538.60 | 1,380.00 | 1,400.25 | 1,395.70 | 8,294,804 |
| Jun 7, 2024 | 1,288.00 | 1,448.70 | 1,272.20 | 1,401.15 | 1,396.60 | 12,287,320 |
| Jun 6, 2024 | 1,265.00 | 1,333.00 | 1,246.55 | 1,277.50 | 1,273.35 | 7,416,493 |
| Jun 5, 2024 | 1,119.95 | 1,233.95 | 1,057.25 | 1,217.40 | 1,213.44 | 4,639,364 |
| Jun 4, 2024 | 1,196.40 | 1,197.95 | 1,000.00 | 1,082.30 | 1,078.78 | 3,779,425 |
| Jun 3, 2024 | 1,250.00 | 1,250.00 | 1,187.25 | 1,196.40 | 1,192.51 | 1,226,643 |
| May 31, 2024 | 1,203.00 | 1,225.00 | 1,172.00 | 1,181.35 | 1,177.51 | 1,910,005 |
| May 30, 2024 | 1,218.80 | 1,242.00 | 1,182.40 | 1,190.05 | 1,186.18 | 1,382,776 |
| May 29, 2024 | 1,247.65 | 1,278.00 | 1,192.60 | 1,213.15 | 1,209.21 | 3,772,435 |
| May 28, 2024 | 1,231.00 | 1,277.50 | 1,218.00 | 1,247.65 | 1,243.60 | 3,497,245 |
| May 27, 2024 | 1,225.00 | 1,268.90 | 1,188.65 | 1,221.55 | 1,217.58 | 3,433,051 |
| May 24, 2024 | 1,120.55 | 1,238.00 | 1,115.90 | 1,210.15 | 1,206.22 | 5,702,051 |
| May 23, 2024 | 1,149.70 | 1,149.70 | 1,109.10 | 1,114.25 | 1,110.63 | 756,803 |
| May 22, 2024 | 1,163.00 | 1,164.85 | 1,122.90 | 1,140.45 | 1,136.74 | 643,118 |
| May 21, 2024 | 1,164.00 | 1,183.95 | 1,138.65 | 1,156.50 | 1,152.74 | 889,231 |
| May 17, 2024 | 1,141.15 | 1,168.00 | 1,132.00 | 1,154.90 | 1,151.15 | 800,449 |
| May 16, 2024 | 1,128.00 | 1,154.45 | 1,120.15 | 1,133.55 | 1,129.87 | 953,323 |
| May 15, 2024 | 1,102.50 | 1,139.95 | 1,095.00 | 1,123.15 | 1,119.50 | 1,067,513 |
| May 14, 2024 | 1,065.55 | 1,100.00 | 1,055.00 | 1,090.80 | 1,087.26 | 776,471 |
| May 13, 2024 | 1,070.00 | 1,078.50 | 1,013.35 | 1,065.55 | 1,062.09 | 1,255,490 |
| May 10, 2024 | 1,092.80 | 1,103.85 | 1,057.85 | 1,071.95 | 1,068.47 | 1,127,758 |
| May 9, 2024 | 1,133.00 | 1,142.00 | 1,085.00 | 1,092.80 | 1,089.25 | 1,004,367 |
| May 8, 2024 | 1,110.05 | 1,161.00 | 1,103.75 | 1,132.60 | 1,128.92 | 1,825,556 |
| May 7, 2024 | 1,120.00 | 1,173.25 | 1,080.55 | 1,106.55 | 1,102.95 | 2,159,167 |
| May 6, 2024 | 1,137.00 | 1,139.00 | 1,085.60 | 1,122.10 | 1,118.45 | 1,244,374 |
| May 3, 2024 | 1,121.00 | 1,134.75 | 1,110.00 | 1,128.10 | 1,124.43 | 863,363 |
| May 2, 2024 | 1,091.00 | 1,130.00 | 1,091.00 | 1,115.70 | 1,112.08 | 846,621 |
| Apr 30, 2024 | 1,106.50 | 1,138.70 | 1,095.30 | 1,099.70 | 1,096.13 | 840,798 |
| Apr 29, 2024 | 1,122.70 | 1,124.60 | 1,095.00 | 1,100.95 | 1,097.37 | 651,565 |
| Apr 26, 2024 | 1,110.90 | 1,140.80 | 1,069.75 | 1,112.60 | 1,108.99 | 2,112,943 |
| Apr 25, 2024 | 1,132.75 | 1,150.00 | 1,093.50 | 1,106.05 | 1,102.46 | 1,739,512 |
| Apr 24, 2024 | 1,174.00 | 1,204.40 | 1,107.60 | 1,133.30 | 1,129.62 | 6,863,325 |
| Apr 23, 2024 | 1,050.85 | 1,200.00 | 1,046.55 | 1,160.20 | 1,156.43 | 14,337,920 |
| Apr 22, 2024 | 1,020.00 | 1,048.00 | 1,013.35 | 1,041.40 | 1,038.02 | 4,179,810 |
| Apr 19, 2024 | 976.05 | 1,035.10 | 966.50 | 1,005.20 | 1,001.93 | 6,039,615 |
| Apr 18, 2024 | 975.00 | 1,051.70 | 972.80 | 993.55 | 990.32 | 10,832,910 |
| Apr 16, 2024 | 865.95 | 978.90 | 862.00 | 967.95 | 964.81 | 11,323,710 |
| Apr 15, 2024 | 865.00 | 888.85 | 850.00 | 872.75 | 869.91 | 1,157,710 |
| Apr 12, 2024 | 878.45 | 898.00 | 866.00 | 891.35 | 888.45 | 1,131,749 |
| Apr 10, 2024 | 905.00 | 905.50 | 873.15 | 878.45 | 875.60 | 625,163 |
| Apr 9, 2024 | 879.15 | 920.95 | 872.80 | 897.50 | 894.58 | 3,261,187 |
| Apr 8, 2024 | 812.00 | 880.00 | 808.30 | 869.05 | 866.23 | 4,861,373 |
| Apr 5, 2024 | 811.95 | 814.00 | 801.55 | 810.60 | 807.97 | 235,318 |
| Apr 4, 2024 | 808.05 | 814.50 | 805.00 | 808.25 | 805.62 | 355,204 |
| Apr 3, 2024 | 798.00 | 809.90 | 794.15 | 803.95 | 801.34 | 351,830 |
| Apr 2, 2024 | 795.00 | 803.90 | 788.30 | 794.95 | 792.37 | 271,242 |
| Apr 1, 2024 | 773.00 | 798.40 | 768.30 | 795.00 | 792.42 | 374,397 |
| Mar 28, 2024 | 774.00 | 785.00 | 756.00 | 760.40 | 757.93 | 687,394 |
| Mar 27, 2024 | 775.75 | 786.75 | 767.20 | 770.30 | 767.80 | 328,784 |
| Mar 26, 2024 | 779.00 | 784.50 | 764.00 | 774.20 | 771.68 | 986,637 |
| Mar 22, 2024 | 756.80 | 783.35 | 756.15 | 778.00 | 775.47 | 463,791 |
| Mar 21, 2024 | 758.00 | 769.80 | 751.25 | 756.15 | 753.69 | 1,033,222 |
| Mar 20, 2024 | 770.55 | 779.90 | 737.70 | 748.35 | 745.92 | 616,995 |
| Mar 19, 2024 | 793.90 | 793.90 | 764.45 | 770.55 | 768.05 | 558,777 |
| Mar 18, 2024 | 795.00 | 806.90 | 785.00 | 788.65 | 786.09 | 519,444 |
| Mar 15, 2024 | 800.00 | 810.35 | 780.85 | 792.30 | 789.73 | 796,537 |
| Mar 14, 2024 | 783.15 | 814.10 | 772.25 | 798.90 | 796.30 | 787,643 |
| Mar 13, 2024 | 841.10 | 850.55 | 764.00 | 783.15 | 780.61 | 1,498,948 |
| Mar 12, 2024 | 881.95 | 889.80 | 838.00 | 841.10 | 838.37 | 704,960 |
| Mar 11, 2024 | 872.00 | 895.15 | 864.00 | 881.70 | 878.84 | 1,034,457 |
| Mar 7, 2024 | 845.05 | 885.00 | 845.05 | 869.35 | 866.53 | 771,532 |
| Mar 6, 2024 | 854.80 | 857.35 | 840.05 | 847.70 | 844.95 | 381,842 |
| Mar 5, 2024 | 847.95 | 859.85 | 845.00 | 850.35 | 847.59 | 447,937 |
| Mar 4, 2024 | 851.65 | 857.80 | 842.35 | 847.95 | 845.20 | 355,798 |
| Mar 1, 2024 | 842.95 | 848.95 | 840.50 | 846.30 | 843.55 | 205,415 |
| Feb 29, 2024 | 833.50 | 843.00 | 817.10 | 838.95 | 836.22 | 428,101 |
| Feb 28, 2024 | 835.00 | 843.90 | 828.05 | 834.10 | 831.39 | 298,031 |
| Feb 27, 2024 | 843.10 | 850.00 | 830.00 | 834.35 | 831.64 | 579,709 |
| Feb 26, 2024 | 857.00 | 858.60 | 837.60 | 841.65 | 838.92 | 249,568 |
| Feb 23, 2024 | 841.05 | 860.00 | 834.95 | 855.10 | 852.32 | 456,940 |
| Feb 22, 2024 | 846.00 | 850.00 | 828.70 | 834.35 | 831.64 | 268,289 |
| Feb 21, 2024 | 859.95 | 887.25 | 838.05 | 842.55 | 839.81 | 751,374 |
| Feb 20, 2024 | 855.30 | 868.00 | 849.00 | 852.05 | 849.28 | 333,936 |
| Feb 19, 2024 | 865.85 | 869.75 | 853.20 | 855.30 | 852.52 | 194,188 |
| Feb 16, 2024 | 866.05 | 878.90 | 860.00 | 862.65 | 859.85 | 196,281 |
| Feb 15, 2024 | 863.90 | 872.95 | 858.50 | 864.40 | 861.59 | 231,871 |
| Feb 14, 2024 | 833.05 | 865.00 | 829.85 | 859.50 | 856.71 | 340,948 |
| Feb 13, 2024 | 845.90 | 852.25 | 810.10 | 844.85 | 842.11 | 439,927 |
| Feb 12, 2024 | 870.70 | 874.45 | 843.00 | 845.45 | 842.70 | 348,963 |
| Feb 9, 2024 | 880.00 | 884.75 | 855.10 | 870.70 | 867.87 | 354,094 |
| Feb 8, 2024 | 892.75 | 895.65 | 874.00 | 878.30 | 875.45 | 325,559 |
| Feb 7, 2024 | 893.00 | 900.65 | 882.00 | 885.45 | 882.57 | 298,380 |
| Feb 6, 2024 | 891.00 | 915.00 | 884.95 | 887.35 | 884.47 | 551,855 |
| Feb 5, 2024 | 903.90 | 915.55 | 886.05 | 890.80 | 887.91 | 635,018 |
| Feb 2, 2024 | 885.10 | 903.55 | 876.30 | 895.30 | 892.39 | 785,482 |
| Feb 1, 2024 | 900.00 | 900.00 | 875.05 | 880.30 | 877.44 | 843,309 |
| Jan 31, 2024 | 842.00 | 900.00 | 840.25 | 889.05 | 886.16 | 3,053,110 |
| Jan 30, 2024 | 840.00 | 848.00 | 829.80 | 838.20 | 835.48 | 583,008 |
| Jan 29, 2024 | 814.70 | 841.50 | 813.95 | 837.95 | 835.23 | 841,301 |
| Jan 25, 2024 | 804.70 | 816.00 | 802.05 | 813.10 | 810.46 | 532,634 |
| Jan 24, 2024 | 790.05 | 804.90 | 777.85 | 799.70 | 797.10 | 396,236 |
| Jan 23, 2024 | 818.45 | 818.45 | 787.50 | 790.05 | 787.48 | 460,112 |
| Jan 19, 2024 | 818.10 | 820.50 | 805.25 | 817.00 | 814.35 | 429,122 |
| Jan 17, 2024 | 802.95 | 809.40 | 793.00 | 796.95 | 794.36 | 499,342 |
| Jan 16, 2024 | 818.55 | 824.80 | 797.25 | 804.10 | 801.49 | 592,624 |
| Jan 15, 2024 | 813.00 | 823.75 | 810.00 | 815.30 | 812.65 | 686,050 |
| Jan 12, 2024 | 799.00 | 806.85 | 798.00 | 802.45 | 799.84 | 793,857 |
| Jan 11, 2024 | 815.00 | 822.25 | 791.25 | 797.00 | 794.41 | 575,890 |
| Jan 10, 2024 | 818.75 | 821.60 | 807.30 | 813.25 | 810.61 | 332,578 |
| Jan 9, 2024 | 830.75 | 836.30 | 810.50 | 814.70 | 812.05 | 323,406 |
| Jan 8, 2024 | 840.00 | 840.00 | 821.00 | 826.85 | 824.16 | 388,195 |
| Jan 5, 2024 | 821.65 | 843.00 | 818.10 | 834.95 | 832.24 | 1,134,799 |
| Jan 4, 2024 | 812.00 | 826.95 | 811.55 | 816.80 | 814.15 | 401,353 |
| Jan 3, 2024 | 815.50 | 819.90 | 807.05 | 811.25 | 808.61 | 306,106 |
| Jan 2, 2024 | 828.95 | 833.80 | 807.40 | 815.50 | 812.85 | 579,382 |
| Jan 1, 2024 | 819.65 | 827.60 | 816.65 | 825.05 | 822.37 | 527,034 |
| Dec 29, 2023 | 820.90 | 831.00 | 809.80 | 816.00 | 813.35 | 1,034,777 |
| Dec 28, 2023 | 816.50 | 824.00 | 805.00 | 820.45 | 817.78 | 1,681,465 |
| Dec 27, 2023 | 775.05 | 820.40 | 769.00 | 811.80 | 809.16 | 2,543,721 |
| Dec 26, 2023 | 764.00 | 788.00 | 763.00 | 769.50 | 767.00 | 733,036 |
| Dec 22, 2023 | 765.05 | 770.90 | 756.55 | 760.85 | 758.38 | 329,761 |
| Dec 21, 2023 | 731.55 | 765.25 | 728.50 | 762.45 | 759.97 | 661,832 |
| Dec 20, 2023 | 784.00 | 786.50 | 737.80 | 743.80 | 741.38 | 935,363 |
| Dec 19, 2023 | 789.95 | 799.60 | 778.25 | 781.95 | 779.41 | 846,627 |
| Dec 18, 2023 | 768.90 | 789.45 | 757.15 | 781.25 | 778.71 | 965,918 |
| Dec 15, 2023 | 774.50 | 779.90 | 763.05 | 765.25 | 762.76 | 352,696 |
| Dec 14, 2023 | 782.50 | 785.00 | 768.10 | 769.95 | 767.45 | 431,709 |
| Dec 13, 2023 | 767.00 | 784.90 | 763.50 | 776.30 | 773.78 | 884,760 |
| Dec 12, 2023 | 763.50 | 767.65 | 753.00 | 755.85 | 753.39 | 326,825 |
| Dec 11, 2023 | 754.40 | 767.95 | 754.40 | 759.40 | 756.93 | 357,677 |
| Dec 8, 2023 | 769.90 | 770.00 | 749.20 | 751.80 | 749.36 | 503,716 |
| Dec 7, 2023 | 752.00 | 774.80 | 752.00 | 765.40 | 762.91 | 840,651 |
| Dec 6, 2023 | 759.95 | 763.70 | 749.50 | 751.50 | 749.06 | 548,297 |
| Dec 5, 2023 | 775.00 | 779.00 | 751.60 | 757.70 | 755.24 | 887,431 |
| Dec 4, 2023 | 788.00 | 790.25 | 763.85 | 768.40 | 765.90 | 1,535,233 |
| Dec 1, 2023 | 716.20 | 799.45 | 716.00 | 769.20 | 766.70 | 7,991,523 |
| Nov 30, 2023 | 697.00 | 711.60 | 690.00 | 710.05 | 707.74 | 1,220,184 |
| Nov 29, 2023 | 707.40 | 708.00 | 688.85 | 694.95 | 692.69 | 798,352 |
| Nov 28, 2023 | 683.00 | 703.95 | 677.65 | 700.50 | 698.22 | 1,692,623 |
| Nov 24, 2023 | 670.05 | 684.85 | 663.05 | 678.70 | 676.49 | 1,473,762 |
| Nov 23, 2023 | 651.40 | 669.90 | 646.25 | 666.75 | 664.58 | 1,480,523 |
| Nov 22, 2023 | 660.00 | 660.00 | 648.05 | 650.80 | 648.69 | 338,176 |
| Nov 21, 2023 | 643.00 | 658.80 | 641.00 | 655.05 | 652.92 | 969,614 |
| Nov 20, 2023 | 641.95 | 646.20 | 639.00 | 640.75 | 638.67 | 203,779 |
| Nov 17, 2023 | 642.40 | 648.00 | 636.70 | 639.20 | 637.12 | 336,206 |
| Nov 16, 2023 | 644.85 | 648.60 | 640.55 | 642.40 | 640.31 | 279,419 |
| Nov 15, 2023 | 641.95 | 652.20 | 636.10 | 642.45 | 640.36 | 408,571 |
| Nov 13, 2023 | 639.95 | 642.20 | 634.05 | 639.45 | 637.37 | 267,377 |
| Nov 10, 2023 | 4.80 Dividend | |||||
| Nov 10, 2023 | 629.10 | 630.50 | 625.55 | 628.15 | 626.11 | 136,433 |
| Nov 9, 2023 | 636.95 | 638.40 | 626.10 | 631.15 | 624.32 | 308,887 |
| Nov 8, 2023 | 633.95 | 641.00 | 630.80 | 635.35 | 628.47 | 300,572 |
| Nov 7, 2023 | 629.95 | 634.80 | 628.00 | 632.15 | 625.30 | 344,096 |
| Nov 6, 2023 | 624.95 | 632.90 | 622.00 | 629.00 | 622.19 | 278,018 |
| Nov 3, 2023 | 621.35 | 622.95 | 618.55 | 621.05 | 614.32 | 192,600 |
| Nov 2, 2023 | 621.00 | 625.10 | 617.10 | 618.00 | 611.31 | 229,449 |
| Nov 1, 2023 | 628.00 | 635.50 | 616.00 | 617.90 | 611.21 | 676,585 |
| Oct 31, 2023 | 631.95 | 633.95 | 609.00 | 613.20 | 606.56 | 428,617 |
| Oct 30, 2023 | 621.00 | 644.00 | 617.40 | 631.25 | 624.41 | 503,388 |
| Oct 27, 2023 | 609.05 | 623.50 | 609.05 | 621.00 | 614.27 | 191,571 |
| Oct 26, 2023 | 610.85 | 610.85 | 599.00 | 604.15 | 597.61 | 450,074 |
| Oct 25, 2023 | 617.20 | 623.00 | 605.05 | 610.70 | 604.09 | 351,799 |
Related Tickers
POLYCAB.NS Polycab India Limited
6,502.35
-2.39%
SERVOTECH.NS Servotech Power Systems Limited
168.26
-2.05%
KEI.NS KEI Industries Limited
3,961.65
-2.22%
HAVELLS.NS Havells India Limited
1,723.30
-1.51%
HONAUT.NS Honeywell Automation India Limited
50,523.10
-0.19%
EXICOM.NS Exicom Tele-Systems Limited
313.60
-1.27%
CGPOWER.NS CG Power and Industrial Solutions Limited
733.80
-0.90%
EVEREADY.NS Eveready Industries India Limited
400.50
+0.30%
HIRECT.NS Hind Rectifiers Limited
1,046.20
+5.00%
TARIL.BO Transformers and Rectifiers (India) Limited
830.40
-3.52%