NSE - Delayed Quote INR
Hercules Hoists Limited (HERCULES.NS)
At close: 3:28 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 | 219.00 | 219.00 | 207.85 | 207.85 | 207.85 | 66,745 |
| Oct 21, 2024 | 229.90 | 229.90 | 218.75 | 218.75 | 218.75 | 231,728 |
| Oct 18, 2024 | 253.00 | 253.00 | 230.25 | 230.25 | 230.25 | 281,902 |
| Oct 17, 2024 | 242.35 | 242.35 | 230.00 | 242.35 | 242.35 | 313,583 |
| Oct 16, 2024 | 215.00 | 230.85 | 208.90 | 230.85 | 230.85 | 372,771 |
| Oct 15, 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | 84,990 |
| Oct 14, 2024 | 209.40 | 209.45 | 209.40 | 209.45 | 209.45 | 1,237 |
| Oct 11, 2024 | 190.00 | 199.50 | 180.50 | 199.50 | 199.50 | 127,403 |
| Oct 10, 2024 | 639.35 | 710.00 | 630.55 | 678.90 | 678.90 | 1,247,403 |
| Oct 9, 2024 | 640.00 | 667.00 | 620.10 | 634.90 | 634.90 | 455,489 |
| Oct 8, 2024 | 594.95 | 643.40 | 587.50 | 633.05 | 633.05 | 256,724 |
| Oct 7, 2024 | 629.90 | 630.00 | 574.10 | 586.20 | 586.20 | 153,455 |
| Oct 4, 2024 | 643.00 | 649.00 | 610.00 | 615.40 | 615.40 | 280,647 |
| Oct 3, 2024 | 632.80 | 655.00 | 602.35 | 642.05 | 642.05 | 1,382,146 |
| Oct 1, 2024 | 539.90 | 618.80 | 537.95 | 618.80 | 618.80 | 2,441,548 |
| Sep 30, 2024 | 511.10 | 520.70 | 502.55 | 515.70 | 515.70 | 32,905 |
| Sep 27, 2024 | 525.20 | 527.35 | 510.10 | 513.65 | 513.65 | 24,354 |
| Sep 26, 2024 | 528.95 | 531.95 | 518.00 | 524.90 | 524.90 | 19,319 |
| Sep 25, 2024 | 531.35 | 539.00 | 522.00 | 526.40 | 526.40 | 26,369 |
| Sep 24, 2024 | 542.00 | 543.90 | 519.25 | 528.75 | 528.75 | 52,887 |
| Sep 23, 2024 | 550.00 | 578.90 | 540.00 | 541.40 | 541.40 | 31,251 |
| Sep 20, 2024 | 538.50 | 555.70 | 535.35 | 547.50 | 547.50 | 45,118 |
| Sep 19, 2024 | 543.90 | 549.75 | 521.55 | 536.00 | 536.00 | 37,391 |
| Sep 18, 2024 | 558.25 | 575.35 | 535.30 | 540.05 | 540.05 | 92,370 |
| Sep 17, 2024 | 588.85 | 588.85 | 565.10 | 568.90 | 568.90 | 31,352 |
| Sep 16, 2024 | 593.05 | 595.85 | 580.40 | 582.70 | 582.70 | 20,177 |
| Sep 13, 2024 | 578.55 | 598.00 | 577.65 | 592.85 | 592.85 | 71,879 |
| Sep 12, 2024 | 580.80 | 582.65 | 568.80 | 578.45 | 578.45 | 37,005 |
| Sep 11, 2024 | 580.75 | 586.95 | 570.20 | 575.40 | 575.40 | 28,746 |
| Sep 10, 2024 | 577.90 | 591.45 | 577.90 | 580.75 | 580.75 | 30,125 |
| Sep 9, 2024 | 582.00 | 584.20 | 564.05 | 575.50 | 575.50 | 53,981 |
| Sep 6, 2024 | 607.70 | 612.85 | 572.05 | 580.85 | 580.85 | 66,710 |
| Sep 5, 2024 | 605.10 | 626.95 | 600.00 | 605.10 | 605.10 | 80,454 |
| Sep 4, 2024 | 570.90 | 609.00 | 570.85 | 604.85 | 604.85 | 88,003 |
| Sep 3, 2024 | 576.15 | 580.95 | 568.40 | 572.25 | 572.25 | 17,177 |
| Sep 2, 2024 | 584.85 | 587.50 | 573.00 | 575.70 | 575.70 | 21,119 |
| Aug 30, 2024 | 581.55 | 583.70 | 573.10 | 578.65 | 578.65 | 17,752 |
| Aug 29, 2024 | 590.10 | 591.45 | 572.05 | 581.05 | 581.05 | 20,971 |
| Aug 28, 2024 | 599.50 | 600.15 | 584.00 | 590.10 | 590.10 | 20,190 |
| Aug 27, 2024 | 599.50 | 604.90 | 595.00 | 598.55 | 598.55 | 18,604 |
| Aug 26, 2024 | 604.10 | 612.80 | 590.00 | 598.50 | 598.50 | 24,079 |
| Aug 23, 2024 | 611.00 | 617.70 | 603.35 | 607.70 | 607.70 | 21,554 |
| Aug 22, 2024 | 612.10 | 621.95 | 606.65 | 615.60 | 615.60 | 31,999 |
| Aug 21, 2024 | 587.80 | 615.10 | 587.50 | 610.10 | 610.10 | 49,415 |
| Aug 20, 2024 | 596.40 | 600.95 | 585.00 | 589.45 | 589.45 | 22,767 |
| Aug 19, 2024 | 588.75 | 599.00 | 580.45 | 594.40 | 594.40 | 21,332 |
| Aug 16, 2024 | 592.00 | 599.85 | 572.85 | 584.65 | 584.65 | 39,428 |
| Aug 14, 2024 | 585.00 | 593.90 | 571.60 | 588.50 | 588.50 | 40,252 |
| Aug 13, 2024 | 626.90 | 626.90 | 576.40 | 582.50 | 582.50 | 151,440 |
| Aug 12, 2024 | 635.00 | 642.00 | 620.00 | 627.05 | 627.05 | 49,043 |
| Aug 9, 2024 | 635.25 | 644.50 | 626.80 | 637.20 | 637.20 | 61,623 |
| Aug 8, 2024 | 607.70 | 648.00 | 607.70 | 629.45 | 629.45 | 257,174 |
| Aug 7, 2024 | 574.05 | 598.00 | 560.55 | 590.80 | 590.80 | 35,135 |
| Aug 6, 2024 | 606.00 | 610.95 | 557.40 | 562.80 | 562.80 | 83,631 |
| Aug 5, 2024 | 4.00 Dividend | |||||
| Aug 5, 2024 | 605.05 | 607.50 | 580.75 | 601.45 | 601.45 | 64,472 |
| Aug 2, 2024 | 610.00 | 627.90 | 601.30 | 618.00 | 614.00 | 40,463 |
| Aug 1, 2024 | 626.70 | 640.95 | 608.60 | 614.45 | 610.47 | 67,208 |
| Jul 31, 2024 | 629.95 | 641.00 | 625.00 | 626.70 | 622.64 | 40,958 |
| Jul 30, 2024 | 625.95 | 641.30 | 625.00 | 629.30 | 625.23 | 40,524 |
| Jul 29, 2024 | 631.75 | 639.65 | 624.80 | 626.45 | 622.40 | 51,207 |
| Jul 26, 2024 | 618.00 | 636.00 | 617.95 | 630.15 | 626.07 | 59,800 |
| Jul 25, 2024 | 617.00 | 625.00 | 605.10 | 618.05 | 614.05 | 26,480 |
| Jul 24, 2024 | 592.50 | 618.15 | 591.05 | 616.65 | 612.66 | 56,463 |
| Jul 23, 2024 | 607.05 | 608.05 | 567.15 | 593.85 | 590.01 | 67,590 |
| Jul 22, 2024 | 602.90 | 618.00 | 594.55 | 607.05 | 603.12 | 53,892 |
| Jul 19, 2024 | 633.00 | 635.60 | 595.30 | 604.10 | 600.19 | 86,845 |
| Jul 18, 2024 | 640.00 | 645.00 | 614.80 | 633.35 | 629.25 | 65,606 |
| Jul 16, 2024 | 650.85 | 655.90 | 638.50 | 640.95 | 636.80 | 64,607 |
| Jul 15, 2024 | 646.00 | 656.00 | 619.00 | 648.95 | 644.75 | 204,200 |
| Jul 12, 2024 | 616.00 | 647.45 | 611.90 | 635.35 | 631.24 | 263,113 |
| Jul 11, 2024 | 590.00 | 616.85 | 587.75 | 611.40 | 607.44 | 122,804 |
| Jul 10, 2024 | 592.50 | 604.35 | 577.70 | 589.35 | 585.54 | 75,563 |
| Jul 9, 2024 | 593.00 | 598.55 | 588.05 | 591.55 | 587.72 | 54,314 |
| Jul 8, 2024 | 587.85 | 614.95 | 570.25 | 591.45 | 587.62 | 153,631 |
| Jul 5, 2024 | 582.00 | 595.00 | 577.60 | 587.85 | 584.05 | 62,949 |
| Jul 4, 2024 | 584.80 | 590.00 | 572.35 | 581.80 | 578.03 | 37,225 |
| Jul 3, 2024 | 569.90 | 594.95 | 567.20 | 584.80 | 581.01 | 79,310 |
| Jul 2, 2024 | 579.90 | 581.10 | 562.75 | 565.45 | 561.79 | 32,082 |
| Jul 1, 2024 | 561.95 | 580.50 | 555.25 | 576.65 | 572.92 | 50,276 |
| Jun 28, 2024 | 563.95 | 580.00 | 555.00 | 559.95 | 556.33 | 39,556 |
| Jun 27, 2024 | 566.70 | 572.40 | 550.05 | 561.95 | 558.31 | 46,943 |
| Jun 26, 2024 | 574.50 | 583.70 | 563.05 | 566.70 | 563.03 | 46,177 |
| Jun 25, 2024 | 585.00 | 599.90 | 570.00 | 572.90 | 569.19 | 62,932 |
| Jun 24, 2024 | 593.80 | 601.85 | 581.05 | 584.65 | 580.87 | 72,921 |
| Jun 21, 2024 | 578.40 | 603.60 | 578.30 | 595.30 | 591.45 | 204,759 |
| Jun 20, 2024 | 570.15 | 592.80 | 565.70 | 576.35 | 572.62 | 132,694 |
| Jun 19, 2024 | 558.45 | 588.40 | 548.40 | 570.10 | 566.41 | 224,929 |
| Jun 18, 2024 | 536.50 | 573.40 | 535.20 | 556.05 | 552.45 | 201,066 |
| Jun 14, 2024 | 521.60 | 539.95 | 521.60 | 536.15 | 532.68 | 95,359 |
| Jun 13, 2024 | 518.80 | 529.95 | 508.80 | 521.60 | 518.22 | 64,003 |
| Jun 12, 2024 | 519.65 | 523.00 | 506.40 | 514.95 | 511.62 | 66,063 |
| Jun 11, 2024 | 492.95 | 523.00 | 484.35 | 517.05 | 513.70 | 151,938 |
| Jun 10, 2024 | 473.65 | 492.00 | 473.65 | 489.70 | 486.53 | 57,247 |
| Jun 7, 2024 | 450.90 | 494.90 | 449.35 | 471.80 | 468.75 | 175,579 |
| Jun 6, 2024 | 441.60 | 454.90 | 441.50 | 449.55 | 446.64 | 57,892 |
| Jun 5, 2024 | 433.60 | 442.00 | 422.30 | 440.50 | 437.65 | 38,342 |
| Jun 4, 2024 | 460.00 | 460.00 | 399.05 | 421.00 | 418.28 | 90,751 |
| Jun 3, 2024 | 463.00 | 466.20 | 460.00 | 462.20 | 459.21 | 50,710 |
| May 31, 2024 | 452.00 | 465.00 | 440.10 | 452.80 | 449.87 | 55,676 |
| May 30, 2024 | 472.50 | 474.00 | 454.10 | 455.60 | 452.65 | 39,049 |
| May 29, 2024 | 480.00 | 485.95 | 472.00 | 472.25 | 469.19 | 27,895 |
| May 28, 2024 | 494.15 | 512.60 | 472.05 | 478.15 | 475.06 | 115,882 |
| May 27, 2024 | 486.80 | 494.00 | 475.35 | 483.40 | 480.27 | 40,850 |
| May 24, 2024 | 485.70 | 494.00 | 476.40 | 485.50 | 482.36 | 49,879 |
| May 23, 2024 | 493.00 | 493.60 | 481.15 | 483.25 | 480.12 | 34,502 |
| May 22, 2024 | 480.20 | 496.95 | 472.60 | 492.40 | 489.21 | 60,816 |
| May 21, 2024 | 487.20 | 489.80 | 480.60 | 483.90 | 480.77 | 30,981 |
| May 17, 2024 | 477.80 | 480.25 | 469.20 | 470.30 | 467.26 | 34,943 |
| May 16, 2024 | 488.90 | 489.85 | 472.35 | 476.05 | 472.97 | 42,683 |
| May 15, 2024 | 478.90 | 494.95 | 477.50 | 486.60 | 483.45 | 63,005 |
| May 14, 2024 | 465.80 | 486.00 | 465.45 | 477.40 | 474.31 | 48,897 |
| May 13, 2024 | 473.35 | 473.95 | 451.95 | 463.80 | 460.80 | 58,503 |
| May 10, 2024 | 472.75 | 476.65 | 461.80 | 472.40 | 469.34 | 44,211 |
| May 9, 2024 | 493.70 | 495.30 | 467.70 | 470.65 | 467.60 | 48,288 |
| May 8, 2024 | 472.60 | 498.25 | 465.55 | 491.65 | 488.47 | 59,763 |
| May 7, 2024 | 488.75 | 498.45 | 467.10 | 472.90 | 469.84 | 146,309 |
| May 6, 2024 | 495.00 | 501.25 | 476.05 | 488.05 | 484.89 | 52,254 |
| May 3, 2024 | 499.90 | 523.00 | 488.55 | 492.55 | 489.36 | 98,141 |
| May 2, 2024 | 499.95 | 505.00 | 488.90 | 495.25 | 492.04 | 44,629 |
| Apr 30, 2024 | 508.00 | 512.90 | 494.15 | 499.00 | 495.77 | 57,016 |
| Apr 29, 2024 | 511.55 | 518.00 | 504.95 | 510.15 | 506.85 | 29,637 |
| Apr 26, 2024 | 509.90 | 513.20 | 502.65 | 508.85 | 505.56 | 22,547 |
| Apr 25, 2024 | 518.60 | 524.80 | 505.00 | 507.90 | 504.61 | 30,474 |
| Apr 24, 2024 | 517.00 | 528.00 | 509.00 | 517.60 | 514.25 | 55,316 |
| Apr 23, 2024 | 516.10 | 534.50 | 512.75 | 516.00 | 512.66 | 101,542 |
| Apr 22, 2024 | 498.20 | 520.90 | 498.20 | 511.05 | 507.74 | 63,569 |
| Apr 19, 2024 | 489.25 | 500.00 | 482.40 | 496.20 | 492.99 | 46,876 |
| Apr 18, 2024 | 513.40 | 524.75 | 495.05 | 497.15 | 493.93 | 53,323 |
| Apr 16, 2024 | 500.00 | 514.40 | 493.60 | 507.65 | 504.36 | 58,703 |
| Apr 15, 2024 | 501.25 | 512.55 | 485.55 | 503.35 | 500.09 | 75,542 |
| Apr 12, 2024 | 522.50 | 530.45 | 516.00 | 520.25 | 516.88 | 32,534 |
| Apr 10, 2024 | 540.90 | 542.15 | 516.00 | 522.15 | 518.77 | 69,623 |
| Apr 9, 2024 | 538.90 | 548.00 | 533.00 | 538.10 | 534.62 | 44,251 |
| Apr 8, 2024 | 553.90 | 563.00 | 531.75 | 535.60 | 532.13 | 43,584 |
| Apr 5, 2024 | 560.50 | 566.10 | 545.55 | 551.90 | 548.33 | 68,370 |
| Apr 4, 2024 | 564.75 | 584.00 | 550.55 | 559.45 | 555.83 | 77,919 |
| Apr 3, 2024 | 553.20 | 568.00 | 549.75 | 564.75 | 561.09 | 94,460 |
| Apr 2, 2024 | 532.05 | 558.00 | 532.05 | 553.20 | 549.62 | 96,315 |
| Apr 1, 2024 | 546.85 | 551.40 | 526.35 | 530.60 | 527.17 | 70,256 |
| Mar 28, 2024 | 557.10 | 560.95 | 533.40 | 538.95 | 535.46 | 64,492 |
| Mar 27, 2024 | 551.60 | 565.50 | 543.25 | 548.85 | 545.30 | 96,309 |
| Mar 26, 2024 | 556.75 | 568.00 | 544.20 | 552.60 | 549.02 | 169,409 |
| Mar 22, 2024 | 546.00 | 569.90 | 544.00 | 557.30 | 553.69 | 247,494 |
| Mar 21, 2024 | 543.20 | 557.00 | 531.45 | 551.15 | 547.58 | 315,737 |
| Mar 20, 2024 | 530.00 | 548.65 | 517.20 | 543.25 | 539.73 | 595,371 |
| Mar 19, 2024 | 511.60 | 548.95 | 511.60 | 526.60 | 523.19 | 720,339 |
| Mar 18, 2024 | 517.70 | 524.95 | 499.75 | 511.55 | 508.24 | 243,805 |
| Mar 15, 2024 | 499.75 | 518.00 | 475.90 | 511.95 | 508.64 | 427,918 |
| Mar 14, 2024 | 441.20 | 508.50 | 441.20 | 502.35 | 499.10 | 839,780 |
| Mar 13, 2024 | 463.00 | 481.00 | 438.00 | 447.25 | 444.36 | 464,943 |
| Mar 12, 2024 | 451.90 | 526.40 | 451.90 | 464.65 | 461.64 | 3,948,530 |
| Mar 11, 2024 | 443.00 | 462.50 | 440.80 | 451.05 | 448.13 | 130,412 |
| Mar 7, 2024 | 444.00 | 459.45 | 440.00 | 442.70 | 439.83 | 62,791 |
| Mar 6, 2024 | 447.95 | 452.00 | 432.00 | 447.20 | 444.31 | 98,490 |
| Mar 5, 2024 | 426.20 | 484.70 | 426.20 | 448.10 | 445.20 | 778,414 |
| Mar 4, 2024 | 428.30 | 438.80 | 421.25 | 425.20 | 422.45 | 47,241 |
| Mar 1, 2024 | 435.60 | 443.80 | 425.30 | 430.70 | 427.91 | 59,182 |
| Feb 29, 2024 | 425.60 | 447.95 | 414.85 | 434.75 | 431.94 | 120,981 |
| Feb 28, 2024 | 438.20 | 448.10 | 420.30 | 425.60 | 422.85 | 86,631 |
| Feb 27, 2024 | 438.00 | 445.30 | 433.00 | 439.85 | 437.00 | 47,956 |
| Feb 26, 2024 | 428.00 | 439.00 | 424.40 | 437.00 | 434.17 | 54,050 |
| Feb 23, 2024 | 419.15 | 435.30 | 416.40 | 428.55 | 425.78 | 82,766 |
| Feb 22, 2024 | 421.05 | 422.60 | 412.20 | 417.15 | 414.45 | 53,762 |
| Feb 21, 2024 | 424.00 | 429.90 | 418.75 | 421.05 | 418.32 | 48,515 |
| Feb 20, 2024 | 425.00 | 439.50 | 423.70 | 425.00 | 422.25 | 70,844 |
| Feb 19, 2024 | 430.20 | 438.65 | 425.50 | 427.75 | 424.98 | 48,701 |
| Feb 16, 2024 | 432.00 | 447.50 | 426.25 | 430.20 | 427.42 | 98,125 |
| Feb 15, 2024 | 435.00 | 445.25 | 426.60 | 431.75 | 428.96 | 81,276 |
| Feb 14, 2024 | 450.00 | 452.55 | 431.15 | 434.35 | 431.54 | 68,823 |
| Feb 13, 2024 | 414.00 | 456.80 | 409.10 | 443.30 | 440.43 | 102,116 |
| Feb 12, 2024 | 436.00 | 437.05 | 406.60 | 412.85 | 410.18 | 90,739 |
| Feb 9, 2024 | 443.00 | 457.50 | 417.00 | 432.90 | 430.10 | 175,473 |
| Feb 8, 2024 | 456.75 | 457.60 | 439.10 | 441.25 | 438.39 | 149,888 |
| Feb 7, 2024 | 455.45 | 473.50 | 452.15 | 455.15 | 452.20 | 113,709 |
| Feb 6, 2024 | 474.00 | 485.55 | 452.85 | 455.40 | 452.45 | 193,209 |
| Feb 5, 2024 | 494.00 | 508.00 | 466.65 | 471.80 | 468.75 | 357,648 |
| Feb 2, 2024 | 436.30 | 491.00 | 435.80 | 483.70 | 480.57 | 469,107 |
| Feb 1, 2024 | 439.60 | 444.25 | 431.25 | 435.00 | 432.18 | 33,363 |
| Jan 31, 2024 | 440.05 | 448.70 | 434.80 | 436.65 | 433.82 | 49,930 |
| Jan 30, 2024 | 445.90 | 454.90 | 438.00 | 440.30 | 437.45 | 110,390 |
| Jan 29, 2024 | 429.70 | 464.40 | 425.00 | 442.90 | 440.03 | 207,157 |
| Jan 25, 2024 | 429.65 | 431.85 | 424.15 | 427.25 | 424.48 | 58,182 |
| Jan 24, 2024 | 412.95 | 431.65 | 401.50 | 427.55 | 424.78 | 84,453 |
| Jan 23, 2024 | 434.95 | 439.60 | 407.30 | 414.35 | 411.67 | 89,408 |
| Jan 19, 2024 | 439.90 | 446.50 | 431.65 | 433.70 | 430.89 | 76,716 |
| Jan 18, 2024 | 442.00 | 452.25 | 427.95 | 436.75 | 433.92 | 146,911 |
| Jan 17, 2024 | 420.00 | 454.75 | 416.05 | 445.65 | 442.77 | 417,737 |
| Jan 16, 2024 | 418.50 | 454.10 | 415.10 | 428.25 | 425.48 | 429,473 |
| Jan 15, 2024 | 417.95 | 440.30 | 414.80 | 419.05 | 416.34 | 504,395 |
| Jan 12, 2024 | 394.00 | 417.85 | 390.35 | 405.30 | 402.68 | 341,230 |
| Jan 11, 2024 | 382.45 | 399.60 | 380.00 | 389.95 | 387.43 | 207,067 |
| Jan 10, 2024 | 390.90 | 400.45 | 379.80 | 382.45 | 379.97 | 318,553 |
| Jan 9, 2024 | 351.00 | 408.90 | 345.60 | 397.35 | 394.78 | 1,566,656 |
| Jan 8, 2024 | 358.40 | 361.05 | 345.25 | 348.25 | 346.00 | 50,290 |
| Jan 5, 2024 | 359.45 | 365.75 | 352.55 | 356.45 | 354.14 | 41,011 |
| Jan 4, 2024 | 363.00 | 369.50 | 357.00 | 359.45 | 357.12 | 43,539 |
| Jan 3, 2024 | 355.00 | 366.00 | 354.55 | 361.40 | 359.06 | 79,386 |
| Jan 2, 2024 | 360.80 | 362.70 | 348.90 | 351.25 | 348.98 | 61,263 |
| Jan 1, 2024 | 354.90 | 364.90 | 351.35 | 359.90 | 357.57 | 74,496 |
| Dec 29, 2023 | 356.50 | 356.50 | 347.80 | 351.25 | 348.98 | 34,345 |
| Dec 28, 2023 | 357.80 | 364.90 | 350.10 | 355.20 | 352.90 | 44,069 |
| Dec 27, 2023 | 356.00 | 359.00 | 352.20 | 357.50 | 355.19 | 42,202 |
| Dec 26, 2023 | 347.70 | 359.40 | 345.00 | 353.30 | 351.01 | 88,018 |
| Dec 22, 2023 | 345.90 | 348.75 | 335.25 | 337.30 | 335.12 | 51,141 |
| Dec 21, 2023 | 326.95 | 346.00 | 320.10 | 344.10 | 341.87 | 42,782 |
| Dec 20, 2023 | 351.35 | 352.90 | 325.00 | 330.25 | 328.11 | 69,855 |
| Dec 19, 2023 | 350.05 | 354.40 | 348.50 | 349.25 | 346.99 | 35,705 |
| Dec 18, 2023 | 350.45 | 358.50 | 349.10 | 352.10 | 349.82 | 28,204 |
| Dec 15, 2023 | 353.50 | 353.50 | 345.00 | 346.80 | 344.56 | 39,267 |
| Dec 14, 2023 | 357.00 | 358.15 | 350.20 | 351.85 | 349.57 | 43,359 |
| Dec 13, 2023 | 365.40 | 365.60 | 343.95 | 352.20 | 349.92 | 99,679 |
| Dec 12, 2023 | 368.80 | 371.00 | 360.65 | 365.40 | 363.03 | 42,844 |
| Dec 11, 2023 | 362.05 | 369.65 | 359.00 | 366.80 | 364.43 | 58,773 |
| Dec 8, 2023 | 374.00 | 376.35 | 352.00 | 363.25 | 360.90 | 92,002 |
| Dec 7, 2023 | 366.90 | 388.00 | 365.00 | 368.10 | 365.72 | 469,481 |
| Dec 6, 2023 | 360.40 | 366.35 | 358.25 | 360.40 | 358.07 | 57,882 |
| Dec 5, 2023 | 361.85 | 372.00 | 356.95 | 360.10 | 357.77 | 104,408 |
| Dec 4, 2023 | 362.75 | 370.95 | 355.25 | 361.35 | 359.01 | 122,722 |
| Dec 1, 2023 | 351.10 | 371.30 | 347.45 | 357.35 | 355.04 | 147,537 |
| Nov 30, 2023 | 356.95 | 357.90 | 348.00 | 349.50 | 347.24 | 62,717 |
| Nov 29, 2023 | 353.30 | 360.50 | 351.50 | 353.40 | 351.11 | 70,325 |
| Nov 28, 2023 | 358.90 | 359.95 | 348.75 | 351.30 | 349.03 | 95,385 |
| Nov 24, 2023 | 362.20 | 378.50 | 353.35 | 357.95 | 355.63 | 465,697 |
| Nov 23, 2023 | 335.10 | 369.90 | 335.10 | 361.45 | 359.11 | 462,025 |
| Nov 22, 2023 | 342.00 | 348.00 | 331.30 | 336.15 | 333.97 | 91,146 |
| Nov 21, 2023 | 333.00 | 343.90 | 333.00 | 340.00 | 337.80 | 57,593 |
| Nov 20, 2023 | 340.00 | 347.90 | 336.55 | 337.95 | 335.76 | 56,346 |
| Nov 17, 2023 | 335.50 | 346.10 | 335.50 | 342.20 | 339.99 | 56,788 |
| Nov 16, 2023 | 352.85 | 357.95 | 339.00 | 341.45 | 339.24 | 132,174 |
| Nov 15, 2023 | 323.30 | 356.50 | 323.30 | 348.80 | 346.54 | 344,920 |
| Nov 13, 2023 | 317.00 | 325.15 | 316.15 | 321.60 | 319.52 | 39,366 |
| Nov 10, 2023 | 315.60 | 324.20 | 312.75 | 316.35 | 314.30 | 26,513 |
| Nov 9, 2023 | 321.70 | 324.85 | 313.50 | 314.60 | 312.56 | 40,531 |
| Nov 8, 2023 | 323.50 | 329.00 | 318.35 | 320.10 | 318.03 | 44,327 |
| Nov 7, 2023 | 324.40 | 329.70 | 322.70 | 323.50 | 321.41 | 28,175 |
| Nov 6, 2023 | 339.00 | 339.00 | 323.05 | 324.40 | 322.30 | 43,961 |
| Nov 3, 2023 | 329.45 | 335.90 | 327.10 | 330.80 | 328.66 | 72,689 |
| Nov 2, 2023 | 310.50 | 339.35 | 308.95 | 327.20 | 325.08 | 214,558 |
| Nov 1, 2023 | 305.25 | 318.15 | 305.25 | 309.75 | 307.75 | 21,400 |
| Oct 31, 2023 | 303.55 | 311.00 | 301.10 | 308.25 | 306.25 | 27,477 |
| Oct 30, 2023 | 311.00 | 311.00 | 300.60 | 304.55 | 302.58 | 22,050 |
| Oct 27, 2023 | 300.30 | 310.85 | 300.30 | 308.60 | 306.60 | 18,314 |
| Oct 26, 2023 | 291.40 | 304.50 | 285.90 | 298.75 | 296.82 | 39,887 |
| Oct 25, 2023 | 298.10 | 305.00 | 291.00 | 293.35 | 291.45 | 36,466 |
| Oct 23, 2023 | 318.00 | 318.05 | 295.15 | 297.30 | 295.38 | 49,335 |
Related Tickers
TDPOWERSYS.NS TD Power Systems Limited
400.60
-2.42%
6258.T Hirata Corporation
4,840.00
-3.39%
JASH.NS Jash Engineering Limited
2,361.40
-4.17%
6467.T Nichidai Corporation
418.00
-6.90%
9264.T Puequ CO.,LTD.
1,686.00
+1.51%
6351.T Tsurumi Manufacturing Co.,Ltd.
4,265.00
0.00%
6728.T ULVAC, Inc.
7,090.00
-2.50%
6407.T CKD Corporation
2,657.00
-3.66%
LMW.NS LMW Limited
16,276.35
-1.92%
6277.T Hosokawa Micron Corporation
4,005.00
-2.79%