NSE - Delayed Quote INR
Heubach Colorants India Limited (HEUBACHIND.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 | 540.50 | 546.00 | 537.05 | 540.75 | 540.75 | 117,311 |
| Oct 24, 2024 | 542.05 | 547.60 | 542.00 | 542.15 | 542.15 | 63,378 |
| Oct 23, 2024 | 541.15 | 549.10 | 540.00 | 542.70 | 542.70 | 126,367 |
| Oct 22, 2024 | 540.40 | 546.70 | 540.40 | 541.15 | 541.15 | 152,753 |
| Oct 21, 2024 | 542.00 | 546.40 | 538.30 | 542.05 | 542.05 | 196,989 |
| Oct 18, 2024 | 545.00 | 546.45 | 536.00 | 541.10 | 541.10 | 169,740 |
| Oct 17, 2024 | 561.00 | 565.70 | 545.25 | 546.75 | 546.75 | 236,276 |
| Oct 16, 2024 | 553.00 | 566.95 | 544.45 | 550.10 | 550.10 | 230,663 |
| Oct 15, 2024 | 561.85 | 569.00 | 551.00 | 551.95 | 551.95 | 443,731 |
| Oct 14, 2024 | 626.00 | 636.90 | 550.65 | 556.10 | 556.10 | 1,743,209 |
| Oct 11, 2024 | 665.00 | 733.90 | 632.00 | 676.75 | 676.75 | 1,797,243 |
| Oct 10, 2024 | 674.95 | 690.40 | 659.00 | 668.00 | 668.00 | 228,448 |
| Oct 9, 2024 | 669.45 | 696.40 | 664.80 | 671.65 | 671.65 | 541,264 |
| Oct 8, 2024 | 609.90 | 686.40 | 598.55 | 674.80 | 674.80 | 1,123,881 |
| Oct 7, 2024 | 640.00 | 654.00 | 605.15 | 611.80 | 611.80 | 1,167,581 |
| Oct 4, 2024 | 575.00 | 636.80 | 570.75 | 599.35 | 599.35 | 2,127,042 |
| Oct 3, 2024 | 577.60 | 577.60 | 550.10 | 560.40 | 560.40 | 62,290 |
| Oct 1, 2024 | 594.00 | 604.00 | 572.50 | 577.60 | 577.60 | 144,775 |
| Sep 30, 2024 | 574.00 | 595.00 | 562.05 | 588.60 | 588.60 | 257,964 |
| Sep 27, 2024 | 517.00 | 575.00 | 512.10 | 564.90 | 564.90 | 210,177 |
| Sep 26, 2024 | 528.00 | 528.80 | 516.15 | 518.75 | 518.75 | 39,388 |
| Sep 25, 2024 | 528.55 | 540.10 | 526.00 | 527.95 | 527.95 | 39,071 |
| Sep 24, 2024 | 530.00 | 534.80 | 525.90 | 527.80 | 527.80 | 20,874 |
| Sep 23, 2024 | 536.70 | 536.70 | 520.90 | 529.10 | 529.10 | 56,084 |
| Sep 20, 2024 | 531.15 | 552.50 | 521.90 | 530.05 | 530.05 | 67,949 |
| Sep 19, 2024 | 549.60 | 552.00 | 525.00 | 528.10 | 528.10 | 82,579 |
| Sep 18, 2024 | 533.00 | 554.90 | 533.00 | 549.55 | 549.55 | 91,671 |
| Sep 17, 2024 | 542.60 | 549.50 | 532.90 | 537.10 | 537.10 | 71,486 |
| Sep 16, 2024 | 546.00 | 567.00 | 540.00 | 544.05 | 544.05 | 101,655 |
| Sep 13, 2024 | 544.00 | 556.30 | 544.00 | 551.95 | 551.95 | 59,460 |
| Sep 12, 2024 | 541.00 | 553.00 | 533.50 | 549.50 | 549.50 | 75,758 |
| Sep 11, 2024 | 548.00 | 557.40 | 535.50 | 538.05 | 538.05 | 54,578 |
| Sep 10, 2024 | 553.55 | 553.55 | 538.10 | 548.30 | 548.30 | 74,984 |
| Sep 9, 2024 | 570.00 | 584.95 | 540.30 | 545.35 | 545.35 | 150,801 |
| Sep 6, 2024 | 581.00 | 583.00 | 558.60 | 562.20 | 562.20 | 87,047 |
| Sep 5, 2024 | 580.00 | 584.95 | 573.10 | 579.35 | 579.35 | 84,543 |
| Sep 4, 2024 | 588.95 | 588.95 | 568.55 | 570.50 | 570.50 | 171,792 |
| Sep 3, 2024 | 575.05 | 603.00 | 566.50 | 592.25 | 592.25 | 288,953 |
| Sep 2, 2024 | 588.05 | 588.05 | 565.00 | 574.50 | 574.50 | 192,718 |
| Aug 30, 2024 | 535.00 | 603.00 | 526.00 | 588.05 | 588.05 | 1,278,894 |
| Aug 29, 2024 | 544.25 | 548.25 | 523.00 | 529.60 | 529.60 | 53,258 |
| Aug 28, 2024 | 555.30 | 563.85 | 540.20 | 541.15 | 541.15 | 128,540 |
| Aug 27, 2024 | 547.05 | 564.30 | 546.10 | 547.10 | 547.10 | 183,566 |
| Aug 26, 2024 | 540.50 | 560.00 | 533.05 | 546.85 | 546.85 | 153,136 |
| Aug 23, 2024 | 537.00 | 565.80 | 529.05 | 540.30 | 540.30 | 288,307 |
| Aug 22, 2024 | 539.00 | 545.00 | 531.00 | 531.95 | 531.95 | 106,673 |
| Aug 21, 2024 | 494.05 | 542.15 | 494.05 | 538.65 | 538.65 | 437,372 |
| Aug 20, 2024 | 481.95 | 513.95 | 479.70 | 498.90 | 498.90 | 150,132 |
| Aug 19, 2024 | 445.00 | 489.00 | 445.00 | 482.65 | 482.65 | 131,474 |
| Aug 16, 2024 | 460.00 | 464.40 | 441.00 | 442.45 | 442.45 | 43,303 |
| Aug 14, 2024 | 460.00 | 460.00 | 442.00 | 449.25 | 449.25 | 59,376 |
| Aug 13, 2024 | 493.10 | 493.60 | 436.30 | 453.75 | 453.75 | 146,367 |
| Aug 12, 2024 | 497.00 | 500.20 | 487.35 | 491.60 | 491.60 | 23,909 |
| Aug 9, 2024 | 497.50 | 502.20 | 490.45 | 497.95 | 497.95 | 51,378 |
| Aug 8, 2024 | 492.00 | 507.70 | 488.00 | 496.20 | 496.20 | 60,637 |
| Aug 7, 2024 | 477.50 | 494.00 | 473.35 | 491.45 | 491.45 | 50,086 |
| Aug 6, 2024 | 470.60 | 490.15 | 465.40 | 472.60 | 472.60 | 83,559 |
| Aug 5, 2024 | 478.00 | 481.50 | 460.50 | 463.65 | 463.65 | 60,051 |
| Aug 2, 2024 | 480.00 | 489.00 | 478.45 | 483.00 | 483.00 | 30,900 |
| Aug 1, 2024 | 494.00 | 496.50 | 480.05 | 484.80 | 484.80 | 51,324 |
| Jul 31, 2024 | 502.00 | 502.00 | 490.25 | 491.10 | 491.10 | 50,940 |
| Jul 30, 2024 | 491.60 | 501.00 | 488.00 | 493.95 | 493.95 | 66,244 |
| Jul 29, 2024 | 507.75 | 507.75 | 490.00 | 491.05 | 491.05 | 50,161 |
| Jul 26, 2024 | 495.25 | 503.00 | 484.00 | 500.25 | 500.25 | 133,326 |
| Jul 25, 2024 | 485.30 | 516.00 | 471.90 | 491.40 | 491.40 | 302,576 |
| Jul 24, 2024 | 517.00 | 535.90 | 517.00 | 527.30 | 527.30 | 198,866 |
| Jul 23, 2024 | 508.75 | 524.20 | 490.80 | 517.60 | 517.60 | 194,097 |
| Jul 22, 2024 | 492.50 | 521.35 | 492.50 | 508.75 | 508.75 | 391,658 |
| Jul 19, 2024 | 483.00 | 505.00 | 470.00 | 492.25 | 492.25 | 119,266 |
| Jul 18, 2024 | 488.70 | 504.00 | 478.25 | 482.35 | 482.35 | 81,488 |
| Jul 16, 2024 | 462.80 | 493.85 | 460.00 | 487.45 | 487.45 | 212,593 |
| Jul 15, 2024 | 451.10 | 469.30 | 440.10 | 460.10 | 460.10 | 89,243 |
| Jul 12, 2024 | 461.10 | 461.10 | 447.80 | 450.30 | 450.30 | 35,838 |
| Jul 11, 2024 | 457.60 | 468.40 | 455.00 | 456.30 | 456.30 | 28,119 |
| Jul 10, 2024 | 463.00 | 468.80 | 453.05 | 462.20 | 462.20 | 33,550 |
| Jul 9, 2024 | 465.00 | 474.45 | 461.15 | 463.60 | 463.60 | 20,157 |
| Jul 8, 2024 | 485.00 | 485.00 | 465.40 | 467.45 | 467.45 | 40,935 |
| Jul 5, 2024 | 488.00 | 488.00 | 474.65 | 477.70 | 477.70 | 38,707 |
| Jul 4, 2024 | 472.00 | 489.85 | 472.00 | 482.10 | 482.10 | 47,755 |
| Jul 3, 2024 | 478.15 | 484.90 | 471.65 | 474.60 | 474.60 | 40,584 |
| Jul 2, 2024 | 498.00 | 498.00 | 477.25 | 484.70 | 484.70 | 38,140 |
| Jul 1, 2024 | 457.00 | 481.00 | 455.00 | 478.00 | 478.00 | 60,862 |
| Jun 28, 2024 | 475.55 | 479.85 | 461.10 | 464.95 | 464.95 | 46,888 |
| Jun 27, 2024 | 484.10 | 485.95 | 465.20 | 472.85 | 472.85 | 45,120 |
| Jun 26, 2024 | 499.80 | 499.90 | 480.00 | 484.70 | 484.70 | 42,895 |
| Jun 25, 2024 | 493.00 | 509.00 | 485.00 | 495.05 | 495.05 | 108,058 |
| Jun 24, 2024 | 494.60 | 523.00 | 476.55 | 496.50 | 496.50 | 498,452 |
| Jun 21, 2024 | 522.00 | 558.00 | 504.10 | 512.85 | 512.85 | 2,200,902 |
| Jun 20, 2024 | 395.00 | 469.05 | 395.00 | 469.05 | 469.05 | 1,083,880 |
| Jun 19, 2024 | 398.00 | 398.00 | 387.15 | 390.90 | 390.90 | 26,285 |
| Jun 18, 2024 | 402.30 | 405.00 | 391.85 | 393.25 | 393.25 | 42,506 |
| Jun 14, 2024 | 399.00 | 401.70 | 395.55 | 398.95 | 398.95 | 36,874 |
| Jun 13, 2024 | 402.00 | 402.90 | 394.00 | 396.90 | 396.90 | 54,695 |
| Jun 12, 2024 | 382.15 | 404.40 | 382.15 | 398.95 | 398.95 | 130,295 |
| Jun 11, 2024 | 387.00 | 392.00 | 379.55 | 382.95 | 382.95 | 53,941 |
| Jun 10, 2024 | 386.00 | 395.00 | 379.95 | 386.90 | 386.90 | 51,636 |
| Jun 7, 2024 | 381.60 | 393.00 | 381.60 | 383.55 | 383.55 | 26,190 |
| Jun 6, 2024 | 374.10 | 385.95 | 371.60 | 381.60 | 381.60 | 19,728 |
| Jun 5, 2024 | 365.35 | 372.00 | 360.85 | 368.55 | 368.55 | 18,082 |
| Jun 4, 2024 | 384.70 | 384.70 | 354.00 | 359.95 | 359.95 | 57,397 |
| Jun 3, 2024 | 399.85 | 402.95 | 377.80 | 380.85 | 380.85 | 66,987 |
| May 31, 2024 | 385.00 | 399.90 | 377.00 | 394.50 | 394.50 | 153,237 |
| May 30, 2024 | 377.25 | 389.90 | 377.25 | 384.90 | 384.90 | 44,195 |
| May 29, 2024 | 384.65 | 385.00 | 377.10 | 381.05 | 381.05 | 24,354 |
| May 28, 2024 | 392.00 | 392.00 | 381.00 | 383.70 | 383.70 | 22,371 |
| May 27, 2024 | 388.30 | 391.45 | 385.00 | 389.20 | 389.20 | 26,355 |
| May 24, 2024 | 392.45 | 395.00 | 389.30 | 391.35 | 391.35 | 26,722 |
| May 23, 2024 | 393.75 | 397.50 | 391.00 | 392.45 | 392.45 | 24,166 |
| May 22, 2024 | 395.00 | 399.90 | 390.15 | 397.70 | 397.70 | 24,952 |
| May 21, 2024 | 395.50 | 398.55 | 387.90 | 396.35 | 396.35 | 29,061 |
| May 17, 2024 | 395.75 | 396.05 | 389.80 | 392.25 | 392.25 | 29,782 |
| May 16, 2024 | 408.00 | 408.00 | 393.60 | 395.75 | 395.75 | 15,723 |
| May 15, 2024 | 384.55 | 408.40 | 384.55 | 402.50 | 402.50 | 50,688 |
| May 14, 2024 | 379.45 | 389.85 | 376.95 | 386.50 | 386.50 | 22,047 |
| May 13, 2024 | 383.20 | 383.40 | 375.00 | 379.45 | 379.45 | 24,211 |
| May 10, 2024 | 384.80 | 384.80 | 378.20 | 381.55 | 381.55 | 33,818 |
| May 9, 2024 | 389.90 | 397.40 | 378.00 | 383.00 | 383.00 | 113,645 |
| May 8, 2024 | 388.10 | 397.45 | 384.80 | 392.30 | 392.30 | 60,649 |
| May 7, 2024 | 399.50 | 404.45 | 381.60 | 386.20 | 386.20 | 74,190 |
| May 6, 2024 | 400.10 | 401.55 | 395.00 | 395.55 | 395.55 | 34,566 |
| May 3, 2024 | 405.00 | 405.00 | 395.00 | 400.10 | 400.10 | 39,151 |
| May 2, 2024 | 412.50 | 412.50 | 395.00 | 396.00 | 396.00 | 73,308 |
| Apr 30, 2024 | 417.30 | 419.45 | 404.60 | 406.40 | 406.40 | 49,586 |
| Apr 29, 2024 | 422.90 | 423.00 | 409.20 | 413.15 | 413.15 | 49,101 |
| Apr 26, 2024 | 422.75 | 427.60 | 413.20 | 417.00 | 417.00 | 77,777 |
| Apr 25, 2024 | 414.90 | 432.50 | 409.00 | 418.40 | 418.40 | 206,167 |
| Apr 24, 2024 | 410.00 | 417.40 | 401.80 | 408.65 | 408.65 | 291,748 |
| Apr 23, 2024 | 463.00 | 463.00 | 381.65 | 414.35 | 414.35 | 1,095,142 |
| Apr 22, 2024 | 468.10 | 475.90 | 457.00 | 463.85 | 463.85 | 35,152 |
| Apr 19, 2024 | 464.35 | 467.75 | 455.10 | 465.35 | 465.35 | 17,964 |
| Apr 18, 2024 | 468.65 | 477.45 | 458.00 | 464.35 | 464.35 | 23,773 |
| Apr 16, 2024 | 467.95 | 475.70 | 465.05 | 468.65 | 468.65 | 24,697 |
| Apr 15, 2024 | 476.20 | 476.20 | 456.60 | 469.30 | 469.30 | 26,690 |
| Apr 12, 2024 | 485.00 | 489.00 | 473.95 | 478.60 | 478.60 | 36,020 |
| Apr 10, 2024 | 470.15 | 487.00 | 465.00 | 485.30 | 485.30 | 48,640 |
| Apr 9, 2024 | 472.50 | 485.20 | 461.65 | 468.00 | 468.00 | 33,860 |
| Apr 8, 2024 | 490.00 | 498.95 | 470.00 | 474.30 | 474.30 | 86,293 |
| Apr 5, 2024 | 457.15 | 497.00 | 453.00 | 484.75 | 484.75 | 126,537 |
| Apr 4, 2024 | 465.00 | 465.00 | 452.00 | 454.65 | 454.65 | 33,292 |
| Apr 3, 2024 | 455.45 | 461.20 | 449.25 | 459.60 | 459.60 | 40,965 |
| Apr 2, 2024 | 459.00 | 464.00 | 448.95 | 450.95 | 450.95 | 39,638 |
| Apr 1, 2024 | 443.40 | 461.40 | 442.00 | 452.25 | 452.25 | 74,701 |
| Mar 28, 2024 | 429.50 | 447.45 | 429.00 | 436.40 | 436.40 | 136,969 |
| Mar 27, 2024 | 426.95 | 444.40 | 414.40 | 427.35 | 427.35 | 169,451 |
| Mar 26, 2024 | 425.00 | 449.00 | 422.30 | 426.25 | 426.25 | 95,493 |
| Mar 22, 2024 | 435.00 | 448.95 | 435.00 | 444.95 | 444.95 | 60,676 |
| Mar 21, 2024 | 447.90 | 461.30 | 431.00 | 434.65 | 434.65 | 132,205 |
| Mar 20, 2024 | 441.20 | 461.30 | 441.10 | 447.90 | 447.90 | 79,213 |
| Mar 19, 2024 | 460.00 | 462.30 | 439.00 | 441.10 | 441.10 | 72,468 |
| Mar 18, 2024 | 433.50 | 461.20 | 433.50 | 458.50 | 458.50 | 62,780 |
| Mar 15, 2024 | 435.55 | 444.40 | 413.00 | 433.40 | 433.40 | 164,404 |
| Mar 14, 2024 | 435.00 | 458.65 | 428.80 | 433.80 | 433.80 | 66,657 |
| Mar 13, 2024 | 460.50 | 466.30 | 433.60 | 437.10 | 437.10 | 55,621 |
| Mar 12, 2024 | 486.70 | 489.25 | 454.90 | 462.55 | 462.55 | 57,127 |
| Mar 11, 2024 | 500.00 | 501.90 | 483.85 | 485.90 | 485.90 | 27,598 |
| Mar 7, 2024 | 502.00 | 506.35 | 491.55 | 500.55 | 500.55 | 25,510 |
| Mar 6, 2024 | 501.00 | 510.40 | 483.95 | 494.55 | 494.55 | 45,403 |
| Mar 5, 2024 | 509.40 | 511.75 | 500.00 | 508.60 | 508.60 | 33,903 |
| Mar 4, 2024 | 526.35 | 532.00 | 509.40 | 512.25 | 512.25 | 36,049 |
| Mar 1, 2024 | 517.00 | 524.10 | 514.50 | 521.65 | 521.65 | 17,942 |
| Feb 29, 2024 | 513.00 | 524.45 | 501.00 | 516.80 | 516.80 | 29,208 |
| Feb 28, 2024 | 522.10 | 533.00 | 509.20 | 512.10 | 512.10 | 38,736 |
| Feb 27, 2024 | 525.70 | 533.55 | 522.20 | 525.20 | 525.20 | 24,749 |
| Feb 26, 2024 | 520.20 | 528.45 | 519.10 | 523.10 | 523.10 | 21,972 |
| Feb 23, 2024 | 522.20 | 529.95 | 518.05 | 520.20 | 520.20 | 18,192 |
| Feb 22, 2024 | 531.10 | 534.70 | 511.20 | 522.40 | 522.40 | 30,933 |
| Feb 21, 2024 | 541.00 | 541.00 | 525.00 | 528.45 | 528.45 | 23,170 |
| Feb 20, 2024 | 538.20 | 539.20 | 522.05 | 534.90 | 534.90 | 34,941 |
| Feb 19, 2024 | 533.50 | 545.00 | 533.50 | 535.50 | 535.50 | 18,858 |
| Feb 16, 2024 | 548.40 | 554.90 | 530.00 | 539.45 | 539.45 | 34,751 |
| Feb 15, 2024 | 551.45 | 555.85 | 542.00 | 547.15 | 547.15 | 25,102 |
| Feb 14, 2024 | 522.10 | 552.75 | 522.10 | 548.80 | 548.80 | 26,141 |
| Feb 13, 2024 | 529.40 | 547.95 | 518.00 | 543.60 | 543.60 | 70,512 |
| Feb 12, 2024 | 564.00 | 564.00 | 525.00 | 529.40 | 529.40 | 36,932 |
| Feb 9, 2024 | 581.45 | 582.05 | 556.60 | 562.05 | 562.05 | 40,428 |
| Feb 8, 2024 | 580.15 | 600.85 | 566.75 | 580.50 | 580.50 | 123,656 |
| Feb 7, 2024 | 546.05 | 574.50 | 540.15 | 571.60 | 571.60 | 95,185 |
| Feb 6, 2024 | 552.00 | 563.00 | 537.55 | 546.05 | 546.05 | 43,446 |
| Feb 5, 2024 | 543.95 | 555.00 | 535.00 | 550.20 | 550.20 | 78,749 |
| Feb 2, 2024 | 520.00 | 555.55 | 520.00 | 540.95 | 540.95 | 91,700 |
| Feb 1, 2024 | 540.55 | 541.75 | 518.00 | 521.35 | 521.35 | 43,721 |
| Jan 31, 2024 | 537.70 | 541.85 | 533.70 | 539.15 | 539.15 | 34,177 |
| Jan 30, 2024 | 537.00 | 542.00 | 523.60 | 535.10 | 535.10 | 49,564 |
| Jan 29, 2024 | 539.00 | 547.00 | 528.00 | 533.00 | 533.00 | 79,661 |
| Jan 25, 2024 | 545.05 | 554.95 | 536.20 | 540.60 | 540.60 | 65,513 |
| Jan 24, 2024 | 586.65 | 598.80 | 538.50 | 547.20 | 547.20 | 210,430 |
| Jan 23, 2024 | 588.00 | 598.00 | 570.10 | 578.75 | 578.75 | 30,273 |
| Jan 19, 2024 | 594.60 | 600.95 | 585.10 | 590.55 | 590.55 | 27,669 |
| Jan 18, 2024 | 589.90 | 600.00 | 571.05 | 591.65 | 591.65 | 33,420 |
| Jan 17, 2024 | 592.00 | 597.10 | 582.60 | 587.45 | 587.45 | 52,631 |
| Jan 16, 2024 | 607.45 | 608.80 | 583.00 | 594.95 | 594.95 | 43,509 |
| Jan 15, 2024 | 596.10 | 596.10 | 596.10 | 596.10 | 596.10 | - |
| Jan 12, 2024 | 605.75 | 615.00 | 595.05 | 596.10 | 596.10 | 42,185 |
| Jan 11, 2024 | 600.90 | 613.35 | 600.90 | 605.65 | 605.65 | 34,069 |
| Jan 10, 2024 | 608.00 | 618.25 | 595.15 | 609.35 | 609.35 | 67,383 |
| Jan 9, 2024 | 611.25 | 622.40 | 605.05 | 606.95 | 606.95 | 31,800 |
| Jan 8, 2024 | 621.30 | 629.45 | 607.25 | 615.80 | 615.80 | 54,614 |
| Jan 5, 2024 | 631.95 | 639.70 | 608.05 | 618.20 | 618.20 | 60,036 |
| Jan 4, 2024 | 642.90 | 642.90 | 623.05 | 630.90 | 630.90 | 64,818 |
| Jan 3, 2024 | 636.05 | 654.90 | 627.55 | 636.50 | 636.50 | 289,781 |
| Jan 2, 2024 | 580.00 | 653.70 | 571.00 | 635.00 | 635.00 | 492,209 |
| Jan 1, 2024 | 593.00 | 599.85 | 567.50 | 577.25 | 577.25 | 54,846 |
| Dec 29, 2023 | 601.00 | 601.00 | 588.00 | 589.40 | 589.40 | 30,487 |
| Dec 28, 2023 | 608.40 | 608.40 | 586.95 | 598.00 | 598.00 | 52,023 |
| Dec 27, 2023 | 620.60 | 623.40 | 602.60 | 605.35 | 605.35 | 50,501 |
| Dec 26, 2023 | 595.00 | 632.80 | 595.00 | 617.55 | 617.55 | 277,290 |
| Dec 22, 2023 | 580.60 | 599.25 | 580.60 | 594.30 | 594.30 | 60,043 |
| Dec 21, 2023 | 570.00 | 586.95 | 565.10 | 583.75 | 583.75 | 70,105 |
| Dec 20, 2023 | 613.55 | 617.75 | 565.10 | 572.60 | 572.60 | 102,010 |
| Dec 19, 2023 | 612.00 | 619.25 | 606.55 | 610.55 | 610.55 | 49,254 |
| Dec 18, 2023 | 615.00 | 619.85 | 599.70 | 612.00 | 612.00 | 109,835 |
| Dec 15, 2023 | 616.00 | 629.60 | 601.00 | 603.65 | 603.65 | 66,199 |
| Dec 14, 2023 | 626.10 | 629.70 | 608.50 | 615.25 | 615.25 | 82,822 |
| Dec 13, 2023 | 620.50 | 629.40 | 613.60 | 623.60 | 623.60 | 54,026 |
| Dec 12, 2023 | 632.95 | 640.00 | 604.60 | 616.40 | 616.40 | 91,701 |
| Dec 11, 2023 | 629.95 | 644.95 | 621.50 | 631.35 | 631.35 | 119,451 |
| Dec 8, 2023 | 646.00 | 649.90 | 617.00 | 629.15 | 629.15 | 160,629 |
| Dec 7, 2023 | 613.95 | 654.40 | 598.35 | 645.35 | 645.35 | 382,627 |
| Dec 6, 2023 | 569.00 | 620.50 | 566.65 | 608.30 | 608.30 | 368,213 |
| Dec 5, 2023 | 568.00 | 576.15 | 565.00 | 568.75 | 568.75 | 105,846 |
| Dec 4, 2023 | 555.05 | 578.00 | 551.00 | 563.15 | 563.15 | 205,390 |
| Dec 1, 2023 | 556.95 | 565.65 | 542.00 | 546.90 | 546.90 | 128,329 |
| Nov 30, 2023 | 516.85 | 559.95 | 506.60 | 550.00 | 550.00 | 239,252 |
| Nov 29, 2023 | 521.00 | 523.55 | 511.50 | 515.95 | 515.95 | 38,115 |
| Nov 28, 2023 | 525.85 | 530.00 | 512.00 | 517.60 | 517.60 | 55,559 |
| Nov 24, 2023 | 519.90 | 537.70 | 516.00 | 525.85 | 525.85 | 132,870 |
| Nov 23, 2023 | 509.35 | 517.90 | 506.90 | 516.65 | 516.65 | 39,045 |
| Nov 22, 2023 | 523.60 | 524.90 | 512.30 | 514.50 | 514.50 | 49,228 |
| Nov 21, 2023 | 518.00 | 526.45 | 515.80 | 520.35 | 520.35 | 55,374 |
| Nov 20, 2023 | 511.00 | 521.60 | 511.00 | 517.15 | 517.15 | 49,796 |
| Nov 17, 2023 | 513.70 | 519.10 | 505.90 | 512.65 | 512.65 | 42,510 |
| Nov 16, 2023 | 515.00 | 530.05 | 506.50 | 509.65 | 509.65 | 94,452 |
| Nov 15, 2023 | 523.00 | 528.00 | 511.15 | 515.00 | 515.00 | 114,859 |
| Nov 13, 2023 | 495.00 | 532.00 | 485.65 | 518.65 | 518.65 | 309,531 |
| Nov 10, 2023 | 478.00 | 484.00 | 472.20 | 482.45 | 482.45 | 42,550 |
| Nov 9, 2023 | 475.00 | 479.70 | 467.35 | 476.00 | 476.00 | 50,841 |
| Nov 8, 2023 | 463.00 | 472.60 | 460.35 | 469.90 | 469.90 | 48,589 |
| Nov 7, 2023 | 460.00 | 465.00 | 455.70 | 461.85 | 461.85 | 56,083 |
| Nov 6, 2023 | 451.00 | 459.80 | 450.00 | 455.70 | 455.70 | 43,436 |
| Nov 3, 2023 | 451.00 | 453.80 | 449.55 | 450.50 | 450.50 | 58,328 |
| Nov 2, 2023 | 444.35 | 451.00 | 443.50 | 445.80 | 445.80 | 71,750 |
| Nov 1, 2023 | 439.80 | 448.95 | 438.55 | 440.50 | 440.50 | 45,646 |
| Oct 31, 2023 | 439.90 | 440.45 | 434.50 | 435.85 | 435.85 | 25,932 |
| Oct 30, 2023 | 440.50 | 443.70 | 429.85 | 436.05 | 436.05 | 48,303 |
| Oct 27, 2023 | 424.30 | 466.00 | 424.30 | 438.60 | 438.60 | 241,017 |
| Oct 26, 2023 | 420.00 | 429.80 | 405.10 | 418.70 | 418.70 | 55,892 |
| Oct 25, 2023 | 432.00 | 434.95 | 409.70 | 416.40 | 416.40 | 34,298 |
Related Tickers
KIRIINDUS.BO Kiri Industries Limited
375.00
-2.66%
ABMINTLLTD.NS ABM International Limited
91.03
+4.99%
CHEMCON.NS Chemcon Speciality Chemicals Limited
239.00
-2.11%
EXCELINDUS.NS Excel Industries Limited
1,468.40
-1.67%
POLYPLEX.BO Polyplex Corporation Limited
1,071.50
-6.35%
GOACARBON.NS Goa Carbon Limited
682.95
-2.98%
SUDARSCHEM.BO Sudarshan Chemical Industries Limited
942.70
-3.45%
VEEDOL.NS Veedol Corporation Limited
1,827.00
-3.03%
HPAL.NS HP Adhesives Limited
80.92
-1.12%
SHK.NS S H Kelkar and Company Limited
279.00
-4.14%