BSE - Delayed Quote INR
Cummins India Limited (CUMMINSIND.BO)
At close: October 22 at 3:47 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 22, 2024 | 3,578.00 | 3,625.60 | 3,530.00 | 3,541.40 | 3,541.40 | 12,069 |
| Oct 21, 2024 | 3,700.65 | 3,735.90 | 3,570.00 | 3,582.15 | 3,582.15 | 5,766 |
| Oct 18, 2024 | 3,692.00 | 3,715.00 | 3,640.90 | 3,708.90 | 3,708.90 | 5,408 |
| Oct 17, 2024 | 3,823.55 | 3,838.55 | 3,684.90 | 3,692.05 | 3,692.05 | 4,654 |
| Oct 16, 2024 | 3,661.05 | 3,844.00 | 3,661.05 | 3,796.25 | 3,796.25 | 27,478 |
| Oct 15, 2024 | 3,688.95 | 3,708.00 | 3,650.00 | 3,676.20 | 3,676.20 | 5,908 |
| Oct 14, 2024 | 3,624.95 | 3,685.15 | 3,589.10 | 3,666.60 | 3,666.60 | 10,951 |
| Oct 11, 2024 | 3,688.95 | 3,721.00 | 3,565.65 | 3,611.75 | 3,611.75 | 34,907 |
| Oct 10, 2024 | 3,762.00 | 3,809.05 | 3,747.10 | 3,781.35 | 3,781.35 | 4,283 |
| Oct 9, 2024 | 3,765.00 | 3,825.00 | 3,710.10 | 3,763.50 | 3,763.50 | 5,616 |
| Oct 8, 2024 | 3,550.00 | 3,722.25 | 3,550.00 | 3,706.20 | 3,706.20 | 3,726 |
| Oct 7, 2024 | 3,607.45 | 3,653.65 | 3,530.30 | 3,590.20 | 3,590.20 | 10,136 |
| Oct 4, 2024 | 3,675.00 | 3,701.10 | 3,607.00 | 3,621.95 | 3,621.95 | 9,816 |
| Oct 3, 2024 | 3,845.00 | 3,857.15 | 3,663.20 | 3,681.95 | 3,681.95 | 20,387 |
| Oct 1, 2024 | 3,816.20 | 3,890.00 | 3,794.30 | 3,875.95 | 3,875.95 | 11,924 |
| Sep 30, 2024 | 3,874.75 | 3,875.00 | 3,764.65 | 3,807.10 | 3,807.10 | 8,164 |
| Sep 27, 2024 | 3,782.85 | 3,876.40 | 3,782.85 | 3,865.05 | 3,865.05 | 4,298 |
| Sep 26, 2024 | 3,760.10 | 3,802.00 | 3,731.55 | 3,794.00 | 3,794.00 | 4,172 |
| Sep 25, 2024 | 3,860.90 | 3,925.00 | 3,744.30 | 3,762.05 | 3,762.05 | 18,807 |
| Sep 24, 2024 | 3,884.00 | 3,890.00 | 3,838.50 | 3,857.00 | 3,857.00 | 11,844 |
| Sep 23, 2024 | 3,819.85 | 3,881.95 | 3,799.60 | 3,867.40 | 3,867.40 | 21,602 |
| Sep 20, 2024 | 3,728.95 | 3,830.00 | 3,680.00 | 3,819.60 | 3,819.60 | 10,811 |
| Sep 19, 2024 | 3,785.45 | 3,827.00 | 3,613.00 | 3,728.15 | 3,728.15 | 6,387 |
| Sep 18, 2024 | 3,842.75 | 3,866.50 | 3,745.00 | 3,763.50 | 3,763.50 | 4,922 |
| Sep 17, 2024 | 3,792.30 | 3,850.00 | 3,788.30 | 3,844.80 | 3,844.80 | 5,931 |
| Sep 16, 2024 | 3,821.50 | 3,831.00 | 3,778.95 | 3,818.10 | 3,818.10 | 2,790 |
| Sep 13, 2024 | 3,843.50 | 3,843.50 | 3,770.00 | 3,782.30 | 3,782.30 | 4,948 |
| Sep 12, 2024 | 3,811.00 | 3,832.00 | 3,751.10 | 3,819.95 | 3,819.95 | 3,213 |
| Sep 11, 2024 | 3,743.50 | 3,862.95 | 3,742.85 | 3,792.05 | 3,792.05 | 6,073 |
| Sep 10, 2024 | 3,707.40 | 3,765.15 | 3,686.90 | 3,743.50 | 3,743.50 | 6,073 |
| Sep 9, 2024 | 3,725.25 | 3,763.00 | 3,664.00 | 3,673.90 | 3,673.90 | 3,728 |
| Sep 6, 2024 | 3,842.00 | 3,859.95 | 3,753.00 | 3,763.05 | 3,763.05 | 3,707 |
| Sep 5, 2024 | 3,881.00 | 3,895.00 | 3,810.00 | 3,840.20 | 3,840.20 | 11,376 |
| Sep 4, 2024 | 3,795.00 | 3,881.00 | 3,795.00 | 3,867.95 | 3,867.95 | 4,952 |
| Sep 3, 2024 | 3,838.50 | 3,840.70 | 3,815.00 | 3,829.35 | 3,829.35 | 9,008 |
| Sep 2, 2024 | 3,758.85 | 3,815.00 | 3,752.35 | 3,806.45 | 3,806.45 | 7,046 |
| Aug 30, 2024 | 3,746.00 | 3,770.00 | 3,720.80 | 3,750.70 | 3,750.70 | 2,871 |
| Aug 29, 2024 | 3,725.95 | 3,745.00 | 3,693.15 | 3,733.30 | 3,733.30 | 6,214 |
| Aug 28, 2024 | 3,790.75 | 3,790.75 | 3,725.00 | 3,737.45 | 3,737.45 | 3,542 |
| Aug 26, 2024 | 3,821.30 | 3,926.60 | 3,821.30 | 3,859.25 | 3,859.25 | 12,860 |
| Aug 23, 2024 | 3,802.30 | 3,853.55 | 3,780.00 | 3,821.00 | 3,821.00 | 7,493 |
| Aug 22, 2024 | 3,850.50 | 3,850.50 | 3,802.30 | 3,819.50 | 3,819.50 | 4,400 |
| Aug 21, 2024 | 3,827.70 | 3,860.00 | 3,802.20 | 3,832.55 | 3,832.55 | 12,414 |
| Aug 20, 2024 | 3,798.90 | 3,843.00 | 3,725.40 | 3,829.60 | 3,829.60 | 15,108 |
| Aug 19, 2024 | 3,791.45 | 3,800.65 | 3,723.55 | 3,754.90 | 3,754.90 | 8,017 |
| Aug 16, 2024 | 3,719.40 | 3,769.25 | 3,686.05 | 3,761.15 | 3,761.15 | 7,029 |
| Aug 14, 2024 | 3,734.60 | 3,734.60 | 3,663.50 | 3,723.45 | 3,723.45 | 5,888 |
| Aug 13, 2024 | 3,766.35 | 3,766.35 | 3,662.60 | 3,703.10 | 3,703.10 | 5,506 |
| Aug 12, 2024 | 3,640.50 | 3,774.00 | 3,640.50 | 3,750.25 | 3,750.25 | 6,046 |
| Aug 9, 2024 | 3,770.45 | 3,821.05 | 3,703.70 | 3,714.65 | 3,714.65 | 12,130 |
| Aug 8, 2024 | 3,745.40 | 3,766.55 | 3,662.95 | 3,727.65 | 3,727.65 | 15,373 |
| Aug 7, 2024 | 3,579.90 | 3,817.55 | 3,452.85 | 3,745.00 | 3,745.00 | 65,082 |
| Aug 6, 2024 | 3,510.00 | 3,593.80 | 3,501.75 | 3,520.00 | 3,520.00 | 92,969 |
| Aug 5, 2024 | 3,450.00 | 3,524.45 | 3,363.50 | 3,497.65 | 3,497.65 | 25,066 |
| Aug 2, 2024 | 3,752.00 | 3,752.00 | 3,472.00 | 3,507.15 | 3,507.15 | 83,275 |
| Aug 1, 2024 | 3,839.35 | 3,862.60 | 3,787.85 | 3,813.60 | 3,813.60 | 11,545 |
| Jul 31, 2024 | 3,808.20 | 3,866.00 | 3,801.80 | 3,852.65 | 3,852.65 | 15,039 |
| Jul 30, 2024 | 3,785.00 | 3,831.95 | 3,759.40 | 3,808.10 | 3,808.10 | 13,386 |
| Jul 29, 2024 | 3,749.90 | 3,804.00 | 3,698.40 | 3,778.20 | 3,778.20 | 4,846 |
| Jul 26, 2024 | 3,639.90 | 3,744.55 | 3,632.00 | 3,711.10 | 3,711.10 | 7,696 |
| Jul 25, 2024 | 3,488.65 | 3,648.95 | 3,454.80 | 3,607.95 | 3,607.95 | 32,798 |
| Jul 24, 2024 | 3,577.00 | 3,605.55 | 3,500.00 | 3,542.90 | 3,542.90 | 10,972 |
| Jul 23, 2024 | 3,700.00 | 3,700.00 | 3,408.90 | 3,577.10 | 3,577.10 | 29,369 |
| Jul 22, 2024 | 3,539.40 | 3,670.50 | 3,504.20 | 3,614.20 | 3,614.20 | 9,517 |
| Jul 19, 2024 | 20.00 Dividend | |||||
| Jul 19, 2024 | 3,785.95 | 3,835.45 | 3,550.00 | 3,557.95 | 3,557.95 | 15,173 |
| Jul 18, 2024 | 3,860.05 | 3,860.50 | 3,760.30 | 3,796.70 | 3,776.70 | 15,930 |
| Jul 16, 2024 | 3,923.25 | 3,940.00 | 3,861.10 | 3,869.25 | 3,848.87 | 2,825 |
| Jul 15, 2024 | 3,950.50 | 3,981.05 | 3,866.00 | 3,890.30 | 3,869.81 | 15,766 |
| Jul 12, 2024 | 3,987.90 | 3,993.50 | 3,943.00 | 3,954.75 | 3,933.92 | 2,624 |
| Jul 11, 2024 | 4,047.05 | 4,055.00 | 3,975.80 | 3,992.35 | 3,971.32 | 5,316 |
| Jul 10, 2024 | 4,000.00 | 4,039.00 | 3,924.70 | 4,032.65 | 4,011.41 | 12,396 |
| Jul 9, 2024 | 3,965.10 | 4,049.15 | 3,965.10 | 3,986.20 | 3,965.20 | 10,348 |
| Jul 8, 2024 | 4,163.95 | 4,163.95 | 3,963.35 | 4,001.55 | 3,980.47 | 81,677 |
| Jul 5, 2024 | 4,085.20 | 4,148.65 | 4,046.75 | 4,132.45 | 4,110.68 | 20,799 |
| Jul 4, 2024 | 3,962.85 | 4,111.75 | 3,961.60 | 4,065.05 | 4,043.64 | 15,619 |
| Jul 3, 2024 | 3,956.90 | 3,978.90 | 3,909.95 | 3,957.30 | 3,936.45 | 4,965 |
| Jul 2, 2024 | 4,019.95 | 4,046.50 | 3,884.95 | 3,935.85 | 3,915.12 | 6,406 |
| Jul 1, 2024 | 3,966.00 | 4,007.15 | 3,907.50 | 3,982.20 | 3,961.22 | 7,225 |
| Jun 28, 2024 | 4,115.00 | 4,115.00 | 3,953.45 | 3,965.75 | 3,944.86 | 19,140 |
| Jun 27, 2024 | 3,996.30 | 4,152.90 | 3,946.00 | 4,102.65 | 4,081.04 | 32,291 |
| Jun 26, 2024 | 4,025.00 | 4,035.00 | 3,979.20 | 3,996.95 | 3,975.90 | 10,124 |
| Jun 25, 2024 | 4,072.00 | 4,169.50 | 3,964.15 | 4,005.75 | 3,984.65 | 32,535 |
| Jun 24, 2024 | 3,850.50 | 4,098.65 | 3,817.25 | 4,046.35 | 4,025.03 | 29,782 |
| Jun 21, 2024 | 3,856.00 | 3,935.05 | 3,856.00 | 3,897.50 | 3,876.97 | 10,949 |
| Jun 20, 2024 | 3,814.95 | 3,873.00 | 3,773.05 | 3,855.95 | 3,835.64 | 14,645 |
| Jun 19, 2024 | 3,855.00 | 3,967.50 | 3,760.10 | 3,793.75 | 3,773.77 | 27,556 |
| Jun 18, 2024 | 3,832.05 | 3,840.80 | 3,732.10 | 3,824.15 | 3,804.01 | 19,901 |
| Jun 14, 2024 | 3,749.75 | 3,870.20 | 3,722.00 | 3,830.40 | 3,810.22 | 63,869 |
| Jun 13, 2024 | 3,708.90 | 3,751.45 | 3,689.75 | 3,712.85 | 3,693.29 | 6,363 |
| Jun 12, 2024 | 3,555.45 | 3,718.75 | 3,555.45 | 3,671.95 | 3,652.61 | 24,908 |
| Jun 11, 2024 | 3,543.55 | 3,614.85 | 3,543.55 | 3,567.15 | 3,548.36 | 5,064 |
| Jun 10, 2024 | 3,625.00 | 3,631.00 | 3,504.40 | 3,543.55 | 3,524.88 | 13,827 |
| Jun 7, 2024 | 3,500.00 | 3,619.15 | 3,488.35 | 3,600.30 | 3,581.33 | 8,896 |
| Jun 6, 2024 | 3,430.05 | 3,568.20 | 3,412.00 | 3,504.05 | 3,485.59 | 21,980 |
| Jun 5, 2024 | 3,242.25 | 3,430.85 | 3,163.10 | 3,407.45 | 3,389.50 | 23,253 |
| Jun 4, 2024 | 3,713.85 | 3,713.90 | 3,100.40 | 3,241.50 | 3,224.42 | 61,089 |
| Jun 3, 2024 | 3,679.90 | 3,724.00 | 3,612.80 | 3,713.80 | 3,694.24 | 35,940 |
| May 31, 2024 | 3,596.80 | 3,596.80 | 3,459.05 | 3,552.70 | 3,533.99 | 19,666 |
| May 30, 2024 | 3,865.05 | 3,894.05 | 3,587.65 | 3,595.55 | 3,576.61 | 96,106 |
| May 29, 2024 | 3,850.00 | 3,857.45 | 3,761.65 | 3,834.50 | 3,814.30 | 30,227 |
| May 28, 2024 | 3,814.90 | 3,843.30 | 3,740.00 | 3,831.70 | 3,811.52 | 11,144 |
| May 27, 2024 | 3,761.20 | 3,876.95 | 3,708.50 | 3,805.65 | 3,785.60 | 35,109 |
| May 24, 2024 | 3,779.95 | 3,779.95 | 3,704.00 | 3,716.35 | 3,696.77 | 3,746 |
| May 23, 2024 | 3,737.80 | 3,775.00 | 3,717.65 | 3,755.60 | 3,735.82 | 3,128 |
| May 22, 2024 | 3,777.00 | 3,781.00 | 3,683.00 | 3,732.00 | 3,712.34 | 7,852 |
| May 21, 2024 | 3,899.95 | 3,899.95 | 3,739.15 | 3,748.15 | 3,728.41 | 11,969 |
| May 17, 2024 | 3,750.20 | 3,830.00 | 3,728.00 | 3,791.60 | 3,771.63 | 18,881 |
| May 16, 2024 | 3,687.70 | 3,788.10 | 3,656.30 | 3,729.45 | 3,709.80 | 27,129 |
| May 15, 2024 | 3,594.95 | 3,704.40 | 3,564.85 | 3,685.35 | 3,665.94 | 22,448 |
| May 14, 2024 | 3,512.75 | 3,578.15 | 3,458.75 | 3,572.45 | 3,553.63 | 9,749 |
| May 13, 2024 | 3,426.45 | 3,527.00 | 3,406.10 | 3,510.25 | 3,491.76 | 31,084 |
| May 10, 2024 | 3,407.95 | 3,432.00 | 3,387.05 | 3,413.00 | 3,395.02 | 6,642 |
| May 9, 2024 | 3,499.00 | 3,499.00 | 3,384.00 | 3,395.20 | 3,377.31 | 12,407 |
| May 8, 2024 | 3,365.80 | 3,462.55 | 3,351.50 | 3,445.70 | 3,427.55 | 3,758 |
| May 7, 2024 | 3,405.30 | 3,454.95 | 3,325.00 | 3,371.25 | 3,353.49 | 11,789 |
| May 6, 2024 | 3,451.05 | 3,455.00 | 3,362.75 | 3,410.00 | 3,392.04 | 7,952 |
| May 3, 2024 | 3,318.95 | 3,477.00 | 3,211.90 | 3,404.95 | 3,387.01 | 48,731 |
| May 2, 2024 | 3,277.30 | 3,332.65 | 3,246.10 | 3,303.90 | 3,286.50 | 8,627 |
| Apr 30, 2024 | 3,328.90 | 3,328.90 | 3,266.00 | 3,275.60 | 3,258.34 | 4,247 |
| Apr 29, 2024 | 3,241.00 | 3,338.25 | 3,241.00 | 3,302.85 | 3,285.45 | 9,160 |
| Apr 26, 2024 | 3,257.20 | 3,257.20 | 3,208.95 | 3,239.45 | 3,222.39 | 2,711 |
| Apr 25, 2024 | 3,248.80 | 3,265.90 | 3,225.40 | 3,231.75 | 3,214.73 | 7,726 |
| Apr 24, 2024 | 3,212.85 | 3,263.30 | 3,183.65 | 3,244.70 | 3,227.61 | 7,453 |
| Apr 23, 2024 | 3,164.55 | 3,187.80 | 3,115.10 | 3,159.00 | 3,142.36 | 8,208 |
| Apr 22, 2024 | 3,063.65 | 3,144.80 | 3,045.00 | 3,131.85 | 3,115.35 | 16,809 |
| Apr 19, 2024 | 3,118.05 | 3,125.85 | 3,025.00 | 3,040.15 | 3,024.14 | 9,064 |
| Apr 18, 2024 | 3,131.95 | 3,160.00 | 3,089.45 | 3,125.90 | 3,109.43 | 13,534 |
| Apr 16, 2024 | 3,020.00 | 3,134.00 | 3,016.80 | 3,121.65 | 3,105.21 | 10,854 |
| Apr 15, 2024 | 3,001.05 | 3,077.05 | 3,001.05 | 3,042.50 | 3,026.47 | 11,350 |
| Apr 12, 2024 | 3,049.45 | 3,098.25 | 3,017.50 | 3,061.25 | 3,045.12 | 15,143 |
| Apr 10, 2024 | 2,944.60 | 3,005.00 | 2,941.65 | 3,000.60 | 2,984.79 | 6,559 |
| Apr 9, 2024 | 2,979.20 | 2,992.65 | 2,932.05 | 2,937.85 | 2,922.37 | 4,027 |
| Apr 8, 2024 | 3,057.95 | 3,057.95 | 2,924.50 | 2,987.95 | 2,972.21 | 10,732 |
| Apr 5, 2024 | 3,010.00 | 3,038.70 | 3,009.65 | 3,030.55 | 3,014.59 | 2,143 |
| Apr 4, 2024 | 3,048.55 | 3,058.00 | 2,997.00 | 3,027.50 | 3,011.55 | 6,065 |
| Apr 3, 2024 | 3,037.70 | 3,062.55 | 2,971.70 | 3,048.85 | 3,032.79 | 6,611 |
| Apr 2, 2024 | 3,020.80 | 3,051.00 | 2,990.00 | 3,037.65 | 3,021.65 | 7,351 |
| Apr 1, 2024 | 3,008.95 | 3,030.00 | 2,978.20 | 3,004.95 | 2,989.12 | 11,921 |
| Mar 28, 2024 | 2,991.05 | 3,021.75 | 2,939.00 | 3,008.00 | 2,992.15 | 7,263 |
| Mar 27, 2024 | 2,970.60 | 3,013.10 | 2,945.00 | 2,967.40 | 2,951.77 | 13,039 |
| Mar 26, 2024 | 2,942.95 | 2,985.00 | 2,920.00 | 2,970.60 | 2,954.95 | 12,254 |
| Mar 22, 2024 | 2,914.95 | 2,947.85 | 2,874.40 | 2,935.05 | 2,919.59 | 10,059 |
| Mar 21, 2024 | 2,848.05 | 2,907.60 | 2,819.40 | 2,898.05 | 2,882.78 | 21,280 |
| Mar 20, 2024 | 2,719.45 | 2,801.00 | 2,710.55 | 2,794.50 | 2,779.78 | 11,529 |
| Mar 19, 2024 | 2,733.80 | 2,733.80 | 2,666.80 | 2,713.25 | 2,698.96 | 5,104 |
| Mar 18, 2024 | 2,708.60 | 2,765.85 | 2,666.85 | 2,713.05 | 2,698.76 | 11,646 |
| Mar 15, 2024 | 2,742.40 | 2,742.40 | 2,679.20 | 2,709.10 | 2,694.83 | 5,683 |
| Mar 14, 2024 | 2,650.00 | 2,753.30 | 2,650.00 | 2,734.65 | 2,720.24 | 5,124 |
| Mar 13, 2024 | 2,735.60 | 2,795.00 | 2,655.85 | 2,674.30 | 2,660.21 | 21,611 |
| Mar 12, 2024 | 2,790.55 | 2,819.70 | 2,746.30 | 2,759.75 | 2,745.21 | 11,664 |
| Mar 11, 2024 | 2,790.55 | 2,888.25 | 2,785.00 | 2,796.05 | 2,781.32 | 16,713 |
| Mar 7, 2024 | 2,788.05 | 2,827.50 | 2,776.05 | 2,784.50 | 2,769.83 | 4,887 |
| Mar 6, 2024 | 2,804.55 | 2,804.55 | 2,710.00 | 2,784.10 | 2,769.43 | 6,774 |
| Mar 5, 2024 | 2,807.05 | 2,807.05 | 2,765.40 | 2,774.30 | 2,759.69 | 6,848 |
| Mar 4, 2024 | 2,759.75 | 2,808.00 | 2,706.00 | 2,780.10 | 2,765.46 | 21,405 |
| Mar 1, 2024 | 2,754.75 | 2,759.75 | 2,719.40 | 2,725.15 | 2,710.79 | 7,436 |
| Feb 29, 2024 | 2,706.95 | 2,758.00 | 2,663.60 | 2,742.80 | 2,728.35 | 4,656 |
| Feb 28, 2024 | 2,773.75 | 2,775.25 | 2,700.00 | 2,706.85 | 2,692.59 | 7,438 |
| Feb 27, 2024 | 2,774.80 | 2,797.30 | 2,723.00 | 2,752.40 | 2,737.90 | 13,115 |
| Feb 26, 2024 | 2,799.65 | 2,805.00 | 2,651.00 | 2,732.45 | 2,718.06 | 27,099 |
| Feb 23, 2024 | 2,784.10 | 2,828.35 | 2,752.95 | 2,803.50 | 2,788.73 | 23,108 |
| Feb 22, 2024 | 2,607.75 | 2,786.80 | 2,594.40 | 2,766.05 | 2,751.48 | 31,848 |
| Feb 21, 2024 | 18.00 Dividend | |||||
| Feb 21, 2024 | 2,621.55 | 2,640.55 | 2,594.85 | 2,607.85 | 2,594.11 | 4,497 |
| Feb 20, 2024 | 2,687.90 | 2,687.90 | 2,622.40 | 2,628.55 | 2,596.80 | 9,069 |
| Feb 19, 2024 | 2,646.85 | 2,672.40 | 2,602.50 | 2,660.80 | 2,628.66 | 6,642 |
| Feb 16, 2024 | 2,643.25 | 2,643.25 | 2,595.90 | 2,617.65 | 2,586.03 | 4,451 |
| Feb 15, 2024 | 2,596.65 | 2,645.00 | 2,568.70 | 2,631.80 | 2,600.01 | 19,725 |
| Feb 14, 2024 | 2,519.00 | 2,580.60 | 2,519.00 | 2,566.75 | 2,535.74 | 8,083 |
| Feb 13, 2024 | 2,566.00 | 2,571.35 | 2,507.55 | 2,547.55 | 2,516.78 | 22,638 |
| Feb 12, 2024 | 2,612.10 | 2,618.80 | 2,551.95 | 2,564.20 | 2,533.23 | 30,528 |
| Feb 9, 2024 | 2,603.00 | 2,635.20 | 2,546.75 | 2,603.70 | 2,572.25 | 30,685 |
| Feb 8, 2024 | 2,544.00 | 2,642.45 | 2,429.00 | 2,585.65 | 2,554.42 | 96,402 |
| Feb 7, 2024 | 2,403.85 | 2,415.20 | 2,373.40 | 2,399.20 | 2,370.22 | 15,202 |
| Feb 6, 2024 | 2,360.85 | 2,415.00 | 2,332.60 | 2,403.85 | 2,374.81 | 13,423 |
| Feb 5, 2024 | 2,265.95 | 2,370.35 | 2,265.95 | 2,349.70 | 2,321.32 | 15,071 |
| Feb 2, 2024 | 2,262.55 | 2,321.10 | 2,239.15 | 2,309.25 | 2,281.36 | 16,852 |
| Feb 1, 2024 | 2,297.20 | 2,300.00 | 2,224.65 | 2,262.55 | 2,235.22 | 10,659 |
| Jan 31, 2024 | 2,244.95 | 2,306.00 | 2,201.10 | 2,291.90 | 2,264.21 | 8,635 |
| Jan 30, 2024 | 2,259.30 | 2,269.55 | 2,211.40 | 2,235.55 | 2,208.55 | 5,484 |
| Jan 29, 2024 | 2,169.00 | 2,291.35 | 2,166.85 | 2,250.35 | 2,223.17 | 24,602 |
| Jan 25, 2024 | 2,157.35 | 2,190.80 | 2,145.65 | 2,161.45 | 2,135.34 | 9,904 |
| Jan 24, 2024 | 2,089.85 | 2,177.15 | 2,041.70 | 2,170.85 | 2,144.63 | 37,392 |
| Jan 23, 2024 | 2,095.60 | 2,113.70 | 2,084.90 | 2,100.85 | 2,075.47 | 10,794 |
| Jan 19, 2024 | 2,068.50 | 2,119.20 | 2,045.20 | 2,112.40 | 2,086.88 | 16,576 |
| Jan 17, 2024 | 2,004.90 | 2,023.00 | 1,979.05 | 2,010.55 | 1,986.26 | 5,361 |
| Jan 16, 2024 | 2,046.30 | 2,053.80 | 2,004.80 | 2,014.45 | 1,990.12 | 5,549 |
| Jan 15, 2024 | 2,048.15 | 2,099.00 | 2,041.70 | 2,046.15 | 2,021.43 | 17,986 |
| Jan 12, 2024 | 2,027.90 | 2,054.75 | 2,016.25 | 2,047.95 | 2,023.21 | 3,593 |
| Jan 11, 2024 | 2,035.30 | 2,062.50 | 2,022.00 | 2,030.50 | 2,005.97 | 7,565 |
| Jan 10, 2024 | 2,020.25 | 2,053.00 | 2,000.65 | 2,045.20 | 2,020.49 | 15,618 |
| Jan 9, 2024 | 2,024.85 | 2,066.30 | 2,013.55 | 2,026.05 | 2,001.58 | 9,979 |
| Jan 8, 2024 | 2,024.85 | 2,024.85 | 1,970.00 | 1,998.60 | 1,974.46 | 5,063 |
| Jan 5, 2024 | 1,968.20 | 2,017.00 | 1,968.20 | 1,996.90 | 1,972.78 | 7,381 |
| Jan 4, 2024 | 1,999.45 | 2,005.30 | 1,980.10 | 1,992.85 | 1,968.78 | 3,810 |
| Jan 3, 2024 | 1,959.00 | 1,975.20 | 1,947.95 | 1,971.55 | 1,947.73 | 2,476 |
| Jan 2, 2024 | 1,959.85 | 1,965.00 | 1,928.70 | 1,959.75 | 1,936.08 | 7,509 |
| Jan 1, 2024 | 1,955.20 | 1,972.70 | 1,945.80 | 1,954.90 | 1,931.29 | 3,862 |
| Dec 29, 2023 | 1,947.80 | 1,977.00 | 1,941.20 | 1,963.50 | 1,939.78 | 12,708 |
| Dec 28, 2023 | 1,992.05 | 2,006.95 | 1,935.00 | 1,945.60 | 1,922.10 | 14,513 |
| Dec 27, 2023 | 2,036.00 | 2,036.00 | 1,975.35 | 1,986.10 | 1,962.11 | 6,362 |
| Dec 26, 2023 | 2,014.00 | 2,045.45 | 2,005.90 | 2,026.55 | 2,002.07 | 9,062 |
| Dec 22, 2023 | 1,937.65 | 2,023.45 | 1,928.65 | 2,013.00 | 1,988.68 | 8,989 |
| Dec 21, 2023 | 1,901.95 | 1,948.75 | 1,888.30 | 1,937.65 | 1,914.24 | 8,090 |
| Dec 20, 2023 | 1,985.55 | 2,024.00 | 1,894.00 | 1,906.75 | 1,883.72 | 21,441 |
| Dec 19, 2023 | 1,975.00 | 1,982.15 | 1,954.95 | 1,977.55 | 1,953.66 | 6,920 |
| Dec 18, 2023 | 1,948.95 | 1,970.00 | 1,930.90 | 1,958.90 | 1,935.24 | 15,334 |
| Dec 15, 2023 | 1,952.95 | 1,978.00 | 1,919.15 | 1,927.10 | 1,903.82 | 9,647 |
| Dec 14, 2023 | 1,981.00 | 1,981.00 | 1,934.55 | 1,947.20 | 1,923.68 | 9,841 |
| Dec 13, 2023 | 1,938.00 | 1,972.65 | 1,910.90 | 1,964.15 | 1,940.42 | 8,348 |
| Dec 12, 2023 | 2,010.05 | 2,019.05 | 1,836.95 | 1,926.65 | 1,903.38 | 43,370 |
| Dec 11, 2023 | 1,950.20 | 2,009.00 | 1,939.05 | 2,001.20 | 1,977.03 | 9,304 |
| Dec 8, 2023 | 1,965.50 | 1,965.50 | 1,929.10 | 1,947.90 | 1,924.37 | 4,657 |
| Dec 7, 2023 | 1,953.85 | 1,959.95 | 1,923.10 | 1,955.40 | 1,931.78 | 3,508 |
| Dec 6, 2023 | 1,950.25 | 1,977.90 | 1,949.80 | 1,953.85 | 1,930.25 | 4,723 |
| Dec 5, 2023 | 1,954.20 | 1,987.95 | 1,933.90 | 1,958.95 | 1,935.29 | 8,869 |
| Dec 4, 2023 | 1,924.10 | 1,958.00 | 1,921.50 | 1,953.30 | 1,929.71 | 10,354 |
| Dec 1, 2023 | 1,901.65 | 1,928.00 | 1,897.20 | 1,919.95 | 1,896.76 | 13,081 |
| Nov 30, 2023 | 1,873.15 | 1,919.35 | 1,867.95 | 1,910.50 | 1,887.42 | 7,535 |
| Nov 29, 2023 | 1,865.05 | 1,900.00 | 1,865.00 | 1,873.15 | 1,850.52 | 41,535 |
| Nov 28, 2023 | 1,880.95 | 1,880.95 | 1,854.70 | 1,874.35 | 1,851.71 | 3,989 |
| Nov 24, 2023 | 1,870.00 | 1,877.10 | 1,850.90 | 1,870.75 | 1,848.15 | 23,324 |
| Nov 23, 2023 | 1,847.05 | 1,877.90 | 1,847.05 | 1,874.65 | 1,852.01 | 2,625 |
| Nov 22, 2023 | 1,880.95 | 1,880.95 | 1,833.75 | 1,844.70 | 1,822.42 | 3,655 |
| Nov 21, 2023 | 1,869.95 | 1,890.95 | 1,865.30 | 1,871.25 | 1,848.65 | 11,258 |
| Nov 20, 2023 | 1,830.30 | 1,859.00 | 1,817.70 | 1,852.95 | 1,830.57 | 3,826 |
| Nov 17, 2023 | 1,859.95 | 1,860.00 | 1,827.65 | 1,829.10 | 1,807.01 | 5,151 |
| Nov 16, 2023 | 1,815.00 | 1,853.00 | 1,815.00 | 1,838.40 | 1,816.19 | 17,150 |
| Nov 15, 2023 | 1,781.00 | 1,830.00 | 1,779.20 | 1,826.65 | 1,804.58 | 39,521 |
| Nov 13, 2023 | 1,781.15 | 1,781.20 | 1,749.15 | 1,778.95 | 1,757.46 | 7,622 |
| Nov 10, 2023 | 1,759.95 | 1,773.25 | 1,732.80 | 1,767.00 | 1,745.66 | 4,611 |
| Nov 9, 2023 | 1,771.00 | 1,783.75 | 1,744.00 | 1,749.30 | 1,728.17 | 7,051 |
| Nov 8, 2023 | 1,718.00 | 1,798.45 | 1,692.50 | 1,766.55 | 1,745.21 | 58,858 |
| Nov 7, 2023 | 1,710.05 | 1,729.75 | 1,694.95 | 1,700.25 | 1,679.71 | 46,568 |
| Nov 6, 2023 | 1,713.05 | 1,738.50 | 1,701.60 | 1,723.20 | 1,702.38 | 12,970 |
| Nov 3, 2023 | 1,716.00 | 1,717.95 | 1,695.70 | 1,712.95 | 1,692.26 | 3,070 |
| Nov 2, 2023 | 1,678.80 | 1,708.60 | 1,674.55 | 1,704.90 | 1,684.31 | 3,371 |
| Nov 1, 2023 | 1,689.95 | 1,689.95 | 1,658.65 | 1,674.20 | 1,653.98 | 8,009 |
| Oct 31, 2023 | 1,684.50 | 1,689.45 | 1,664.90 | 1,676.60 | 1,656.35 | 6,637 |
| Oct 30, 2023 | 1,687.95 | 1,697.45 | 1,673.55 | 1,676.55 | 1,656.30 | 3,784 |
| Oct 27, 2023 | 1,678.95 | 1,711.80 | 1,678.95 | 1,687.95 | 1,667.56 | 3,615 |
| Oct 26, 2023 | 1,695.00 | 1,695.00 | 1,664.25 | 1,678.95 | 1,658.67 | 10,656 |
| Oct 25, 2023 | 1,714.95 | 1,720.75 | 1,685.00 | 1,703.15 | 1,682.58 | 3,048 |
| Oct 23, 2023 | 1,680.05 | 1,710.85 | 1,674.90 | 1,696.20 | 1,675.71 | 15,185 |
Related Tickers
TDPOWERSYS.BO TD Power Systems Limited
400.10
-2.59%
ANUP.NS The Anup Engineering Limited
2,773.45
-1.24%
KIRLOSENG.NS Kirloskar Oil Engines Limited
1,116.05
-3.84%
ABB.BO ABB India Limited
8,174.45
-1.27%
GET&D.NS GE Vernova T&D India Limited
1,746.90
-1.08%
VOLTAS.NS Voltas Limited
1,794.65
-1.06%
BHEL.BO Bharat Heavy Electricals Limited
232.90
-5.96%
SIEMENS.NS Siemens Limited
7,238.70
-3.25%
BHEL.NS Bharat Heavy Electricals Limited
232.80
-6.00%
BLDP Ballard Power Systems Inc.
1.6500
-0.60%