NSE - Delayed Quote INR
Diamond Power Infrastructure Limited (DIACABS.NS)
At close: 3:27 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 | 1,770.00 | 1,770.00 | 1,687.25 | 1,687.25 | 1,687.25 | 8,369 |
| Oct 21, 2024 | 1,888.00 | 1,899.00 | 1,752.45 | 1,776.05 | 1,776.05 | 19,041 |
| Oct 18, 2024 | 1,798.00 | 1,899.95 | 1,740.00 | 1,844.65 | 1,844.65 | 39,691 |
| Oct 17, 2024 | 1,831.95 | 1,831.95 | 1,671.00 | 1,817.90 | 1,817.90 | 53,398 |
| Oct 16, 2024 | 1,744.75 | 1,744.75 | 1,706.00 | 1,744.75 | 1,744.75 | 62,627 |
| Oct 15, 2024 | 1,654.00 | 1,661.70 | 1,600.60 | 1,661.70 | 1,661.70 | 49,227 |
| Oct 14, 2024 | 1,507.25 | 1,582.60 | 1,507.25 | 1,582.60 | 1,582.60 | 52,079 |
| Oct 11, 2024 | 1,507.25 | 1,507.25 | 1,464.25 | 1,507.25 | 1,507.25 | 22,203 |
| Oct 10, 2024 | 1,435.50 | 1,435.50 | 1,402.00 | 1,435.50 | 1,435.50 | 8,388 |
| Oct 9, 2024 | 1,314.95 | 1,367.35 | 1,303.00 | 1,367.15 | 1,367.15 | 7,780 |
| Oct 8, 2024 | 1,250.60 | 1,350.00 | 1,250.00 | 1,302.25 | 1,302.25 | 8,932 |
| Oct 7, 2024 | 1,383.00 | 1,400.00 | 1,313.85 | 1,313.85 | 1,313.85 | 6,053 |
| Oct 4, 2024 | 1,407.00 | 1,407.00 | 1,330.00 | 1,383.00 | 1,383.00 | 3,501 |
| Oct 3, 2024 | 1,440.00 | 1,440.00 | 1,351.60 | 1,381.40 | 1,381.40 | 14,827 |
| Oct 1, 2024 | 1,415.00 | 1,445.00 | 1,402.00 | 1,433.95 | 1,433.95 | 14,582 |
| Sep 30, 2024 | 1,348.75 | 1,410.00 | 1,348.75 | 1,395.25 | 1,395.25 | 7,147 |
| Sep 27, 2024 | 1,380.00 | 1,383.25 | 1,330.70 | 1,357.90 | 1,357.90 | 9,032 |
| Sep 26, 2024 | 1,384.00 | 1,384.00 | 1,321.25 | 1,330.70 | 1,330.70 | 6,510 |
| Sep 25, 2024 | 1,408.80 | 1,409.00 | 1,340.00 | 1,368.30 | 1,368.30 | 5,486 |
| Sep 24, 2024 | 1,346.00 | 1,425.00 | 1,346.00 | 1,397.25 | 1,397.25 | 17,041 |
| Sep 23, 2024 | 1,408.00 | 1,408.00 | 1,361.00 | 1,397.75 | 1,397.75 | 9,328 |
| Sep 20, 2024 | 1,317.50 | 1,365.15 | 1,251.35 | 1,361.70 | 1,361.70 | 8,463 |
| Sep 19, 2024 | 1,378.95 | 1,400.00 | 1,298.45 | 1,300.15 | 1,300.15 | 20,796 |
| Sep 18, 2024 | 1,462.00 | 1,462.00 | 1,360.00 | 1,366.75 | 1,366.75 | 11,226 |
| Sep 17, 2024 | 1,450.00 | 1,497.00 | 1,401.00 | 1,427.65 | 1,427.65 | 8,580 |
| Sep 16, 2024 | 1,454.95 | 1,456.35 | 1,414.75 | 1,445.60 | 1,445.60 | 23,494 |
| Sep 13, 2024 | 1,387.00 | 1,387.00 | 1,359.00 | 1,387.00 | 1,387.00 | 28,720 |
| Sep 12, 2024 | 1,360.00 | 1,384.65 | 1,360.00 | 1,360.00 | 1,360.00 | 228,847 |
| Sep 11, 2024 | 1,384.55 | 1,390.00 | 1,384.55 | 1,384.55 | 1,384.55 | 2,817 |
| Sep 10, 2024 | 1,412.80 | 1,413.00 | 1,412.80 | 1,412.80 | 1,412.80 | 2,030 |
| Sep 9, 2024 | 1,441.60 | 1,470.00 | 1,441.60 | 1,441.60 | 1,441.60 | 2,063 |
| Sep 6, 2024 | 1,471.00 | 1,489.95 | 1,471.00 | 1,471.00 | 1,471.00 | 1,818 |
| Sep 5, 2024 | 1,490.00 | 1,490.00 | 1,475.10 | 1,490.00 | 1,490.00 | 1,953 |
| Sep 4, 2024 | 1,480.00 | 1,480.00 | 1,466.10 | 1,480.00 | 1,480.00 | 5,874 |
| Sep 3, 2024 | 1,496.00 | 1,548.50 | 1,496.00 | 1,496.00 | 1,496.00 | 2,844 |
| Sep 2, 2024 | 1,524.20 | 1,524.20 | 1,500.00 | 1,524.20 | 1,524.20 | 5,814 |
| Aug 30, 2024 | 1,517.00 | 1,517.00 | 1,514.15 | 1,517.00 | 1,517.00 | 5,943 |
| Aug 29, 2024 | 1,545.05 | 1,605.00 | 1,545.05 | 1,545.05 | 1,545.05 | 4,411 |
| Aug 28, 2024 | 1,576.55 | 1,576.55 | 1,576.55 | 1,576.55 | 1,576.55 | 2,196 |
| Aug 27, 2024 | 1,545.65 | 1,545.65 | 1,545.65 | 1,545.65 | 1,545.65 | 2,452 |
| Aug 26, 2024 | 1,515.35 | 1,515.35 | 1,515.30 | 1,515.35 | 1,515.35 | 7,216 |
| Aug 23, 2024 | 1,485.65 | 1,485.65 | 1,475.00 | 1,485.65 | 1,485.65 | 17,727 |
| Aug 22, 2024 | 1,456.55 | 1,456.55 | 1,456.50 | 1,456.55 | 1,456.55 | 5,952 |
| Aug 21, 2024 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 11,771 |
| Aug 20, 2024 | 1,400.00 | 1,400.00 | 1,374.00 | 1,400.00 | 1,400.00 | 13,322 |
| Aug 19, 2024 | 1,402.00 | 1,406.00 | 1,402.00 | 1,402.00 | 1,402.00 | 16,815 |
| Aug 16, 2024 | 1,430.60 | 1,430.60 | 1,430.60 | 1,430.60 | 1,430.60 | 1,089 |
| Aug 14, 2024 | 1,459.80 | 1,459.80 | 1,459.80 | 1,459.80 | 1,459.80 | 870 |
| Aug 13, 2024 | 1,489.60 | 1,519.00 | 1,489.60 | 1,489.60 | 1,489.60 | 1,263 |
| Aug 12, 2024 | 1,520.00 | 1,533.95 | 1,520.00 | 1,520.00 | 1,520.00 | 3,168 |
| Aug 9, 2024 | 1,516.70 | 1,516.70 | 1,516.70 | 1,516.70 | 1,516.70 | 8,426 |
| Aug 8, 2024 | 1,487.00 | 1,488.00 | 1,487.00 | 1,487.00 | 1,487.00 | 13,868 |
| Aug 7, 2024 | 1,516.80 | 1,516.80 | 1,516.80 | 1,516.80 | 1,516.80 | 3,509 |
| Aug 6, 2024 | 1,562.00 | 1,611.00 | 1,510.00 | 1,547.75 | 1,547.75 | 19,873 |
| Aug 5, 2024 | 1,593.00 | 1,625.00 | 1,518.05 | 1,538.35 | 1,538.35 | 31,192 |
| Aug 2, 2024 | 1,501.15 | 1,645.00 | 1,501.15 | 1,597.95 | 1,597.95 | 35,241 |
| Aug 1, 2024 | 1,470.50 | 1,569.15 | 1,470.50 | 1,567.90 | 1,567.90 | 36,202 |
| Jul 31, 2024 | 1,355.50 | 1,498.10 | 1,355.50 | 1,494.45 | 1,494.45 | 38,582 |
| Jul 30, 2024 | 1,410.00 | 1,427.35 | 1,410.00 | 1,426.80 | 1,426.80 | 51,895 |
| Jul 29, 2024 | 1,359.40 | 1,359.40 | 1,320.00 | 1,359.40 | 1,359.40 | 35,148 |
| Jul 26, 2024 | 1,294.70 | 1,294.70 | 1,294.70 | 1,294.70 | 1,294.70 | 10,327 |
| Jul 25, 2024 | 1,269.35 | 1,269.35 | 1,269.35 | 1,269.35 | 1,269.35 | 3,650 |
| Jul 24, 2024 | 1,244.50 | 1,244.50 | 1,200.00 | 1,244.50 | 1,244.50 | 4,684 |
| Jul 23, 2024 | 1,220.10 | 1,233.00 | 1,220.00 | 1,220.10 | 1,220.10 | 2,969 |
| Jul 22, 2024 | 1,233.00 | 1,233.00 | 1,212.95 | 1,233.00 | 1,233.00 | 6,703 |
| Jul 19, 2024 | 1,237.70 | 1,237.70 | 1,237.70 | 1,237.70 | 1,237.70 | 712 |
| Jul 18, 2024 | 1,262.95 | 1,288.70 | 1,262.95 | 1,262.95 | 1,262.95 | 1,709 |
| Jul 16, 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - |
| Jul 15, 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - |
| Jul 12, 2024 | 1,320.00 | 1,340.00 | 1,291.90 | 1,320.00 | 1,320.00 | 34,931 |
| Jul 11, 2024 | 1,318.25 | 1,318.25 | 1,300.00 | 1,318.25 | 1,318.25 | 33,208 |
| Jul 10, 2024 | 1,292.45 | 1,292.45 | 1,292.45 | 1,292.45 | 1,292.45 | 26,373 |
| Jul 9, 2024 | 1,267.15 | 1,267.15 | 1,267.15 | 1,267.15 | 1,267.15 | 20,688 |
| Jul 8, 2024 | 1,242.35 | 1,242.35 | 1,242.35 | 1,242.35 | 1,242.35 | 2,195 |
| Jul 5, 2024 | 1,267.70 | 1,267.70 | 1,267.70 | 1,267.70 | 1,267.70 | 2,079 |
| Jul 4, 2024 | 1,293.55 | 1,293.55 | 1,293.55 | 1,293.55 | 1,293.55 | 970 |
| Jul 3, 2024 | 1,319.95 | 1,346.80 | 1,319.95 | 1,319.95 | 1,319.95 | 7,366 |
| Jul 2, 2024 | 1,346.85 | 1,346.85 | 1,346.85 | 1,346.85 | 1,346.85 | 9,606 |
| Jul 1, 2024 | 1,320.45 | 1,320.45 | 1,320.45 | 1,320.45 | 1,320.45 | 17,071 |
| Jun 28, 2024 | 1,294.60 | 1,294.60 | 1,294.60 | 1,294.60 | 1,294.60 | 29,915 |
| Jun 27, 2024 | 1,269.25 | 1,269.25 | 1,269.25 | 1,269.25 | 1,269.25 | 13,574 |
| Jun 26, 2024 | 1,244.40 | 1,244.40 | 1,244.40 | 1,244.40 | 1,244.40 | 19,284 |
| Jun 25, 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 16,938 |
| Jun 24, 2024 | 1,196.10 | 1,196.10 | 1,196.10 | 1,196.10 | 1,196.10 | 19,191 |
| Jun 21, 2024 | 1,172.65 | 1,172.65 | 1,168.00 | 1,172.65 | 1,172.65 | 24,003 |
| Jun 20, 2024 | 1,149.70 | 1,149.70 | 1,148.90 | 1,149.70 | 1,149.70 | 29,381 |
| Jun 19, 2024 | 1,127.20 | 1,127.20 | 1,120.00 | 1,127.20 | 1,127.20 | 72,172 |
| Jun 18, 2024 | 1,073.55 | 1,073.55 | 1,059.95 | 1,073.55 | 1,073.55 | 37,535 |
| Jun 14, 2024 | 1,022.45 | 1,022.45 | 1,019.00 | 1,022.45 | 1,022.45 | 33,121 |
| Jun 13, 2024 | 965.00 | 973.80 | 964.80 | 973.80 | 973.80 | 28,692 |
| Jun 12, 2024 | 900.00 | 927.45 | 885.25 | 927.45 | 927.45 | 49,523 |
| Jun 11, 2024 | 943.90 | 943.90 | 875.00 | 883.30 | 883.30 | 26,920 |
| Jun 10, 2024 | 824.80 | 909.00 | 824.80 | 902.40 | 902.40 | 130,263 |
| Jun 7, 2024 | 868.20 | 868.20 | 868.20 | 868.20 | 868.20 | 304 |
| Jun 6, 2024 | 885.90 | 885.90 | 885.90 | 885.90 | 885.90 | 433 |
| Jun 5, 2024 | 903.95 | 903.95 | 903.95 | 903.95 | 903.95 | 91 |
| Jun 4, 2024 | 922.40 | 922.40 | 922.40 | 922.40 | 922.40 | 309 |
| Jun 3, 2024 | 941.20 | 941.20 | 941.20 | 941.20 | 941.20 | 1,537 |
| May 31, 2024 | 960.40 | 960.40 | 960.40 | 960.40 | 960.40 | 397 |
| May 30, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 5,254 |
| May 29, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,827 |
| May 28, 2024 | 1,020.40 | 1,020.40 | 1,020.40 | 1,020.40 | 1,020.40 | 7,001 |
| May 27, 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 966 |
| May 24, 2024 | 1,062.45 | 1,062.45 | 1,062.45 | 1,062.45 | 1,062.45 | 7,533 |
| May 23, 2024 | 1,084.10 | 1,084.10 | 1,084.10 | 1,084.10 | 1,084.10 | 1,644 |
| May 22, 2024 | 1,062.85 | 1,062.85 | 1,062.85 | 1,062.85 | 1,062.85 | 1,080 |
| May 21, 2024 | 1,042.05 | 1,042.05 | 1,042.05 | 1,042.05 | 1,042.05 | 1,235 |
| May 17, 2024 | 1,001.65 | 1,001.65 | 1,001.65 | 1,001.65 | 1,001.65 | 2,415 |
| May 16, 2024 | 982.05 | 982.05 | 982.05 | 982.05 | 982.05 | 681 |
| May 15, 2024 | 962.80 | 962.80 | 962.80 | 962.80 | 962.80 | 1,199 |
| May 14, 2024 | 943.95 | 943.95 | 943.95 | 943.95 | 943.95 | 1,049 |
| May 13, 2024 | 925.45 | 925.45 | 925.45 | 925.45 | 925.45 | 2,278 |
| May 10, 2024 | 907.35 | 907.35 | 907.35 | 907.35 | 907.35 | 2,997 |
| May 9, 2024 | 889.60 | 889.60 | 889.60 | 889.60 | 889.60 | 210 |
| May 8, 2024 | 872.20 | 872.20 | 872.20 | 872.20 | 872.20 | 1,150 |
| May 7, 2024 | 855.10 | 855.10 | 855.10 | 855.10 | 855.10 | 2,614 |
| May 6, 2024 | 838.35 | 838.35 | 830.00 | 838.35 | 838.35 | 11,539 |
| May 3, 2024 | 821.95 | 822.00 | 810.00 | 821.95 | 821.95 | 29,167 |
| May 2, 2024 | 806.15 | 806.15 | 806.15 | 806.15 | 806.15 | 353 |
| Apr 30, 2024 | 790.35 | 790.35 | 790.35 | 790.35 | 790.35 | 715 |
| Apr 29, 2024 | 774.90 | 774.90 | 774.90 | 774.90 | 774.90 | 568 |
| Apr 26, 2024 | 759.75 | 759.75 | 759.75 | 759.75 | 759.75 | 393 |
| Apr 25, 2024 | 744.90 | 744.90 | 744.90 | 744.90 | 744.90 | 202 |
| Apr 24, 2024 | 730.30 | 730.30 | 730.30 | 730.30 | 730.30 | 853 |
| Apr 23, 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 845 |
| Apr 22, 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 723 |
| Apr 19, 2024 | 688.25 | 688.25 | 688.25 | 688.25 | 688.25 | 500 |
| Apr 18, 2024 | 674.80 | 674.80 | 674.80 | 674.80 | 674.80 | 797 |
| Apr 16, 2024 | 661.60 | 661.60 | 661.60 | 661.60 | 661.60 | 474 |
| Apr 15, 2024 | 648.65 | 648.65 | 648.65 | 648.65 | 648.65 | 461 |
| Apr 12, 2024 | 635.95 | 635.95 | 635.95 | 635.95 | 635.95 | 156 |
| Apr 10, 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | 799 |
| Apr 9, 2024 | 611.30 | 611.30 | 611.30 | 611.30 | 611.30 | 3,095 |
| Apr 8, 2024 | 599.35 | 599.35 | 599.35 | 599.35 | 599.35 | 5,993 |
| Apr 5, 2024 | 587.60 | 587.60 | 587.60 | 587.60 | 587.60 | 105 |
| Apr 4, 2024 | 576.10 | 576.10 | 576.10 | 576.10 | 576.10 | 200 |
| Apr 3, 2024 | 564.85 | 564.85 | 564.85 | 564.85 | 564.85 | 150 |
| Apr 2, 2024 | 553.80 | 553.80 | 553.80 | 553.80 | 553.80 | 116 |
| Apr 1, 2024 | 542.95 | 542.95 | 542.95 | 542.95 | 542.95 | 922 |
| Mar 28, 2024 | 532.35 | 532.35 | 532.35 | 532.35 | 532.35 | 986 |
| Mar 27, 2024 | 521.95 | 521.95 | 521.95 | 521.95 | 521.95 | 5,426 |
| Mar 26, 2024 | 511.75 | 511.75 | 510.00 | 511.75 | 511.75 | 25,631 |
| Mar 22, 2024 | 501.75 | 501.75 | 501.75 | 501.75 | 501.75 | 490 |
| Mar 21, 2024 | 491.95 | 491.95 | 491.95 | 491.95 | 491.95 | 358 |
| Mar 20, 2024 | 482.35 | 482.35 | 482.35 | 482.35 | 482.35 | 252 |
| Mar 19, 2024 | 472.90 | 472.90 | 472.90 | 472.90 | 472.90 | 423 |
| Mar 18, 2024 | 463.65 | 463.65 | 463.65 | 463.65 | 463.65 | 126 |
| Mar 15, 2024 | 454.60 | 454.60 | 454.60 | 454.60 | 454.60 | 101,084 |
| Mar 14, 2024 | 445.70 | 445.70 | 445.70 | 445.70 | 445.70 | 120,598 |
| Mar 13, 2024 | 437.00 | 437.35 | 437.00 | 437.00 | 437.00 | 260,493 |
| Mar 12, 2024 | 428.80 | 428.80 | 428.80 | 428.80 | 428.80 | 441 |
| Mar 11, 2024 | 420.40 | 420.40 | 420.40 | 420.40 | 420.40 | 656 |
| Mar 7, 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 412.20 | 91 |
| Mar 6, 2024 | 404.15 | 404.15 | 404.15 | 404.15 | 404.15 | 2,095 |
| Mar 5, 2024 | 396.25 | 396.25 | 396.25 | 396.25 | 396.25 | 915 |
| Mar 4, 2024 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | 572 |
| Mar 1, 2024 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | 351 |
| Feb 29, 2024 | 373.45 | 373.45 | 373.45 | 373.45 | 373.45 | 321 |
| Feb 28, 2024 | 366.15 | 366.15 | 366.15 | 366.15 | 366.15 | 654 |
| Feb 27, 2024 | 359.00 | 359.05 | 359.00 | 359.00 | 359.00 | 542 |
| Feb 26, 2024 | 352.05 | 352.05 | 352.05 | 352.05 | 352.05 | 312 |
| Feb 23, 2024 | 345.15 | 345.15 | 345.15 | 345.15 | 345.15 | 164 |
| Feb 22, 2024 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | 139 |
| Feb 21, 2024 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | 651 |
| Feb 20, 2024 | 325.30 | 325.30 | 325.30 | 325.30 | 325.30 | 588 |
| Feb 19, 2024 | 318.95 | 318.95 | 318.95 | 318.95 | 318.95 | 296 |
| Feb 16, 2024 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | 107 |
| Feb 15, 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | 392 |
| Feb 14, 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | 223 |
| Feb 13, 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | 3,341 |
| Feb 12, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 292 |
| Feb 9, 2024 | 283.35 | 283.35 | 283.35 | 283.35 | 283.35 | 1,655 |
| Feb 8, 2024 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | 1,468 |
| Feb 7, 2024 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | 409 |
| Feb 6, 2024 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | 120 |
| Feb 5, 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | 184 |
| Feb 2, 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 339 |
| Feb 1, 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | 226 |
| Jan 31, 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | 75 |
| Jan 30, 2024 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 162 |
| Jan 29, 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 430 |
| Jan 25, 2024 | 232.75 | 232.75 | 232.75 | 232.75 | 232.75 | 183 |
| Jan 24, 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 447 |
| Jan 23, 2024 | 223.75 | 223.75 | 223.75 | 223.75 | 223.75 | 2,743 |
| Jan 19, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 132 |
| Jan 18, 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | 1,069 |
| Jan 17, 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 200 |
| Jan 16, 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | 182 |
| Jan 15, 2024 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | - |
| Jan 12, 2024 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 384 |
| Jan 11, 2024 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | 259 |
| Jan 10, 2024 | 187.45 | 187.45 | 187.00 | 187.45 | 187.45 | 115 |
| Jan 9, 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 101 |
| Jan 8, 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 90 |
| Jan 5, 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | 26 |
| Jan 4, 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 298 |
| Jan 3, 2024 | 169.90 | 169.90 | 169.00 | 169.90 | 169.90 | 105 |
| Jan 2, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 236 |
| Jan 1, 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | 438 |
| Dec 29, 2023 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | 55 |
| Dec 28, 2023 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | 248 |
| Dec 27, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 138 |
| Dec 26, 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 216 |
| Dec 22, 2023 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | 292 |
| Dec 21, 2023 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | 344 |
| Dec 20, 2023 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 1,421 |
| Dec 19, 2023 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 89 |
| Dec 18, 2023 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 69 |
| Dec 15, 2023 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 236 |
| Dec 14, 2023 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | 83 |
| Dec 13, 2023 | 129.10 | 129.10 | 128.25 | 129.10 | 129.10 | 112 |
| Dec 12, 2023 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 302 |
| Dec 11, 2023 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | 171 |
| Dec 8, 2023 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | 178 |
| Dec 7, 2023 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 101 |
| Dec 6, 2023 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 578 |
| Dec 5, 2023 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 123 |
| Dec 4, 2023 | 112.60 | 112.60 | 111.00 | 112.60 | 112.60 | 420 |
| Dec 1, 2023 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 43 |
| Nov 30, 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 53 |
| Nov 29, 2023 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 133 |
| Nov 28, 2023 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 43 |
| Nov 24, 2023 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 142 |
| Nov 23, 2023 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 79 |
| Nov 22, 2023 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | 1,647 |
| Nov 21, 2023 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 89 |
| Nov 20, 2023 | 94.40 | 94.40 | 94.00 | 94.40 | 94.40 | 105 |
| Nov 17, 2023 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | 211 |
| Nov 16, 2023 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 64 |
| Nov 15, 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 47 |
| Nov 13, 2023 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 37 |
| Nov 10, 2023 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 10 |
| Nov 9, 2023 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 50 |
| Nov 8, 2023 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 35 |
| Nov 7, 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 77 |
| Nov 6, 2023 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 106 |
| Nov 3, 2023 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 83 |
| Nov 2, 2023 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 53 |
| Nov 1, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 109 |
| Oct 31, 2023 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 256 |
| Oct 30, 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 170 |
| Oct 27, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 125 |
| Oct 26, 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 8 |
| Oct 25, 2023 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 262 |
| Oct 23, 2023 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 283 |
Related Tickers
IWEL.NS Inox Wind Energy Limited
11,716.95
-1.76%
JASH.NS Jash Engineering Limited
2,361.40
-4.17%
TDPOWERSYS.NS TD Power Systems Limited
400.60
-2.42%
TEGA.NS Tega Industries Limited
1,785.00
-1.69%
6258.T Hirata Corporation
4,840.00
-3.39%
9264.T Puequ CO.,LTD.
1,686.00
+1.51%
6351.T Tsurumi Manufacturing Co.,Ltd.
4,265.00
0.00%
6467.T Nichidai Corporation
418.00
-6.90%
6728.T ULVAC, Inc.
7,090.00
-2.50%
6407.T CKD Corporation
2,657.00
-3.66%