NSE - Delayed Quote INR
India Glycols Limited (INDIAGLYCO.NS)
At close: October 25 at 3:29 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 | 1,253.25 | 1,256.10 | 1,160.00 | 1,184.10 | 1,184.10 | 187,799 |
| Oct 24, 2024 | 1,274.30 | 1,282.50 | 1,241.05 | 1,246.90 | 1,246.90 | 91,648 |
| Oct 23, 2024 | 1,260.00 | 1,313.85 | 1,260.00 | 1,269.80 | 1,269.80 | 153,681 |
| Oct 22, 2024 | 1,319.40 | 1,327.95 | 1,255.00 | 1,267.80 | 1,267.80 | 159,313 |
| Oct 21, 2024 | 1,380.00 | 1,386.90 | 1,313.00 | 1,319.40 | 1,319.40 | 104,650 |
| Oct 18, 2024 | 1,364.95 | 1,395.00 | 1,340.90 | 1,380.40 | 1,380.40 | 121,864 |
| Oct 17, 2024 | 1,421.00 | 1,427.95 | 1,380.10 | 1,384.55 | 1,384.55 | 118,290 |
| Oct 16, 2024 | 1,427.00 | 1,445.75 | 1,416.95 | 1,430.05 | 1,430.05 | 78,526 |
| Oct 15, 2024 | 1,475.10 | 1,483.00 | 1,419.00 | 1,426.80 | 1,426.80 | 145,944 |
| Oct 14, 2024 | 1,478.80 | 1,548.95 | 1,461.10 | 1,474.30 | 1,474.30 | 308,209 |
| Oct 11, 2024 | 1,486.25 | 1,491.00 | 1,442.75 | 1,470.50 | 1,470.50 | 162,273 |
| Oct 10, 2024 | 1,480.00 | 1,526.35 | 1,477.00 | 1,487.25 | 1,487.25 | 329,766 |
| Oct 9, 2024 | 1,475.00 | 1,513.35 | 1,451.30 | 1,488.95 | 1,488.95 | 745,828 |
| Oct 8, 2024 | 1,267.10 | 1,499.00 | 1,262.10 | 1,477.45 | 1,477.45 | 2,157,576 |
| Oct 7, 2024 | 1,350.10 | 1,379.30 | 1,249.10 | 1,267.10 | 1,267.10 | 347,778 |
| Oct 4, 2024 | 1,371.50 | 1,395.00 | 1,322.30 | 1,339.90 | 1,339.90 | 310,590 |
| Oct 3, 2024 | 1,337.95 | 1,426.50 | 1,321.05 | 1,383.05 | 1,383.05 | 1,072,223 |
| Oct 1, 2024 | 1,257.10 | 1,374.30 | 1,256.00 | 1,354.95 | 1,354.95 | 1,916,691 |
| Sep 30, 2024 | 1,220.00 | 1,237.30 | 1,201.55 | 1,227.90 | 1,227.90 | 82,943 |
| Sep 27, 2024 | 1,238.75 | 1,262.00 | 1,220.25 | 1,227.50 | 1,227.50 | 102,239 |
| Sep 26, 2024 | 1,233.20 | 1,242.70 | 1,216.35 | 1,224.45 | 1,224.45 | 57,569 |
| Sep 25, 2024 | 1,265.10 | 1,269.00 | 1,225.15 | 1,239.55 | 1,239.55 | 83,562 |
| Sep 24, 2024 | 1,317.85 | 1,319.95 | 1,260.10 | 1,265.10 | 1,265.10 | 87,214 |
| Sep 23, 2024 | 1,280.90 | 1,333.00 | 1,280.90 | 1,310.00 | 1,310.00 | 342,192 |
| Sep 20, 2024 | 1,219.20 | 1,263.70 | 1,210.65 | 1,256.35 | 1,256.35 | 124,481 |
| Sep 19, 2024 | 1,226.00 | 1,239.90 | 1,191.05 | 1,216.15 | 1,216.15 | 114,103 |
| Sep 18, 2024 | 1,226.00 | 1,245.90 | 1,211.00 | 1,220.90 | 1,220.90 | 75,204 |
| Sep 17, 2024 | 1,221.20 | 1,246.10 | 1,216.40 | 1,223.15 | 1,223.15 | 70,681 |
| Sep 16, 2024 | 1,255.00 | 1,257.95 | 1,221.10 | 1,232.35 | 1,232.35 | 94,787 |
| Sep 13, 2024 | 1,226.00 | 1,257.05 | 1,195.00 | 1,239.50 | 1,239.50 | 82,022 |
| Sep 12, 2024 | 1,244.00 | 1,247.80 | 1,215.30 | 1,222.70 | 1,222.70 | 82,104 |
| Sep 11, 2024 | 1,265.00 | 1,274.75 | 1,228.10 | 1,235.45 | 1,235.45 | 97,173 |
| Sep 10, 2024 | 1,277.75 | 1,292.85 | 1,255.35 | 1,260.85 | 1,260.85 | 84,188 |
| Sep 9, 2024 | 1,295.00 | 1,295.00 | 1,243.00 | 1,271.35 | 1,271.35 | 181,623 |
| Sep 6, 2024 | 1,319.00 | 1,326.90 | 1,261.05 | 1,290.80 | 1,290.80 | 164,705 |
| Sep 5, 2024 | 1,341.00 | 1,347.55 | 1,313.65 | 1,318.70 | 1,318.70 | 80,465 |
| Sep 4, 2024 | 1,339.25 | 1,357.25 | 1,325.35 | 1,331.80 | 1,331.80 | 100,013 |
| Sep 3, 2024 | 1,347.95 | 1,375.00 | 1,326.00 | 1,353.95 | 1,353.95 | 163,749 |
| Sep 2, 2024 | 1,395.00 | 1,399.90 | 1,337.60 | 1,344.30 | 1,344.30 | 259,671 |
| Aug 30, 2024 | 1,338.00 | 1,399.00 | 1,316.65 | 1,387.60 | 1,387.60 | 1,109,179 |
| Aug 29, 2024 | 1,308.00 | 1,324.00 | 1,282.35 | 1,288.20 | 1,288.20 | 151,755 |
| Aug 28, 2024 | 1,318.00 | 1,370.55 | 1,300.00 | 1,307.20 | 1,307.20 | 448,984 |
| Aug 27, 2024 | 1,295.00 | 1,318.45 | 1,283.05 | 1,309.10 | 1,309.10 | 119,927 |
| Aug 26, 2024 | 1,273.00 | 1,299.00 | 1,266.75 | 1,293.75 | 1,293.75 | 125,201 |
| Aug 23, 2024 | 1,285.00 | 1,289.20 | 1,260.00 | 1,264.80 | 1,264.80 | 111,170 |
| Aug 22, 2024 | 1,297.00 | 1,331.00 | 1,269.95 | 1,293.20 | 1,293.20 | 235,218 |
| Aug 21, 2024 | 8.00 Dividend | |||||
| Aug 21, 2024 | 1,256.00 | 1,318.00 | 1,251.00 | 1,304.25 | 1,304.25 | 283,033 |
| Aug 20, 2024 | 1,281.60 | 1,292.90 | 1,256.55 | 1,265.10 | 1,257.10 | 134,316 |
| Aug 19, 2024 | 1,268.00 | 1,288.00 | 1,252.70 | 1,278.80 | 1,270.71 | 183,135 |
| Aug 16, 2024 | 1,298.00 | 1,306.95 | 1,250.00 | 1,258.35 | 1,250.39 | 188,575 |
| Aug 14, 2024 | 1,262.80 | 1,298.00 | 1,237.70 | 1,287.45 | 1,279.31 | 334,772 |
| Aug 13, 2024 | 1,297.00 | 1,344.80 | 1,217.65 | 1,242.85 | 1,234.99 | 635,815 |
| Aug 12, 2024 | 1,201.10 | 1,309.00 | 1,190.15 | 1,287.80 | 1,279.66 | 736,112 |
| Aug 9, 2024 | 1,195.00 | 1,224.00 | 1,190.55 | 1,211.95 | 1,204.29 | 166,826 |
| Aug 8, 2024 | 1,180.05 | 1,216.00 | 1,169.60 | 1,183.70 | 1,176.21 | 211,995 |
| Aug 7, 2024 | 1,159.95 | 1,197.90 | 1,149.05 | 1,183.55 | 1,176.07 | 233,390 |
| Aug 6, 2024 | 1,198.00 | 1,216.70 | 1,128.05 | 1,136.50 | 1,129.31 | 345,583 |
| Aug 5, 2024 | 1,219.95 | 1,222.50 | 1,154.20 | 1,164.70 | 1,157.33 | 596,448 |
| Aug 2, 2024 | 1,200.15 | 1,267.85 | 1,190.05 | 1,251.50 | 1,243.59 | 707,247 |
| Aug 1, 2024 | 1,221.10 | 1,244.40 | 1,198.85 | 1,216.45 | 1,208.76 | 352,506 |
| Jul 31, 2024 | 1,186.00 | 1,275.00 | 1,186.00 | 1,210.00 | 1,202.35 | 1,529,590 |
| Jul 30, 2024 | 1,217.95 | 1,217.95 | 1,162.85 | 1,186.05 | 1,178.55 | 1,046,570 |
| Jul 29, 2024 | 1,165.00 | 1,224.00 | 1,160.05 | 1,191.80 | 1,184.26 | 712,905 |
| Jul 26, 2024 | 1,191.00 | 1,210.00 | 1,141.15 | 1,150.00 | 1,142.73 | 582,510 |
| Jul 25, 2024 | 1,090.00 | 1,205.95 | 1,079.20 | 1,174.75 | 1,167.32 | 1,178,281 |
| Jul 24, 2024 | 1,048.00 | 1,098.40 | 1,042.05 | 1,088.70 | 1,081.82 | 484,367 |
| Jul 23, 2024 | 1,052.00 | 1,055.80 | 975.20 | 1,041.15 | 1,034.57 | 446,874 |
| Jul 22, 2024 | 1,030.00 | 1,060.75 | 1,019.00 | 1,041.85 | 1,035.26 | 1,107,235 |
| Jul 19, 2024 | 1,009.55 | 1,044.00 | 982.00 | 1,019.00 | 1,012.56 | 618,019 |
| Jul 18, 2024 | 1,010.95 | 1,045.00 | 985.00 | 1,008.10 | 1,001.73 | 1,099,141 |
| Jul 16, 2024 | 998.85 | 1,022.30 | 993.00 | 1,003.10 | 996.76 | 349,640 |
| Jul 15, 2024 | 998.90 | 1,025.00 | 980.10 | 996.90 | 990.60 | 625,073 |
| Jul 12, 2024 | 992.00 | 1,009.25 | 955.00 | 992.85 | 986.57 | 1,230,609 |
| Jul 11, 2024 | 925.85 | 984.40 | 922.35 | 978.50 | 972.31 | 1,327,644 |
| Jul 10, 2024 | 931.40 | 962.05 | 905.00 | 916.25 | 910.46 | 363,041 |
| Jul 9, 2024 | 918.00 | 936.00 | 910.10 | 930.30 | 924.42 | 134,862 |
| Jul 8, 2024 | 931.95 | 932.00 | 907.00 | 916.10 | 910.31 | 121,520 |
| Jul 5, 2024 | 920.00 | 951.00 | 911.15 | 928.80 | 922.93 | 236,094 |
| Jul 4, 2024 | 919.00 | 937.15 | 907.00 | 910.90 | 905.14 | 133,537 |
| Jul 3, 2024 | 921.50 | 925.80 | 911.50 | 916.00 | 910.21 | 63,510 |
| Jul 2, 2024 | 940.00 | 949.00 | 904.05 | 919.40 | 913.59 | 173,823 |
| Jul 1, 2024 | 920.00 | 949.00 | 910.65 | 931.40 | 925.51 | 708,621 |
| Jun 28, 2024 | 889.75 | 906.60 | 875.05 | 885.10 | 879.50 | 96,847 |
| Jun 27, 2024 | 890.00 | 902.00 | 867.75 | 885.30 | 879.70 | 81,715 |
| Jun 26, 2024 | 891.85 | 908.00 | 882.30 | 889.75 | 884.12 | 66,468 |
| Jun 25, 2024 | 910.00 | 910.00 | 885.00 | 887.40 | 881.79 | 60,365 |
| Jun 24, 2024 | 896.05 | 911.35 | 878.00 | 901.95 | 896.25 | 107,238 |
| Jun 21, 2024 | 918.00 | 924.00 | 887.70 | 898.95 | 893.27 | 107,411 |
| Jun 20, 2024 | 917.70 | 924.00 | 903.40 | 916.60 | 910.80 | 156,991 |
| Jun 19, 2024 | 905.00 | 925.00 | 875.15 | 908.55 | 902.80 | 273,906 |
| Jun 18, 2024 | 915.00 | 924.00 | 896.00 | 901.05 | 895.35 | 156,217 |
| Jun 14, 2024 | 912.80 | 920.00 | 900.00 | 904.30 | 898.58 | 107,523 |
| Jun 13, 2024 | 900.00 | 928.25 | 898.05 | 907.15 | 901.41 | 356,815 |
| Jun 12, 2024 | 886.40 | 908.00 | 883.95 | 898.90 | 893.22 | 243,173 |
| Jun 11, 2024 | 859.65 | 909.00 | 853.55 | 882.85 | 877.27 | 313,187 |
| Jun 10, 2024 | 884.40 | 884.40 | 850.10 | 859.65 | 854.21 | 158,583 |
| Jun 7, 2024 | 849.00 | 873.30 | 844.95 | 870.20 | 864.70 | 451,972 |
| Jun 6, 2024 | 765.00 | 851.85 | 765.00 | 836.75 | 831.46 | 311,149 |
| Jun 5, 2024 | 713.00 | 766.50 | 678.55 | 763.60 | 758.77 | 142,062 |
| Jun 4, 2024 | 768.00 | 768.00 | 683.05 | 709.85 | 705.36 | 137,744 |
| Jun 3, 2024 | 781.95 | 781.95 | 752.85 | 765.60 | 760.76 | 79,922 |
| May 31, 2024 | 758.00 | 765.15 | 749.00 | 752.50 | 747.74 | 42,899 |
| May 30, 2024 | 771.90 | 774.60 | 751.10 | 755.20 | 750.42 | 51,310 |
| May 29, 2024 | 800.00 | 801.15 | 760.10 | 768.05 | 763.19 | 137,949 |
| May 28, 2024 | 794.00 | 810.00 | 787.10 | 803.90 | 798.82 | 90,157 |
| May 27, 2024 | 799.50 | 813.00 | 786.20 | 793.00 | 787.99 | 101,495 |
| May 24, 2024 | 788.00 | 807.00 | 788.00 | 795.50 | 790.47 | 51,925 |
| May 23, 2024 | 797.00 | 800.00 | 790.00 | 793.45 | 788.43 | 37,449 |
| May 22, 2024 | 792.00 | 803.30 | 790.05 | 797.00 | 791.96 | 61,235 |
| May 21, 2024 | 792.40 | 802.90 | 786.80 | 790.30 | 785.30 | 54,287 |
| May 17, 2024 | 783.00 | 798.00 | 780.40 | 791.50 | 786.49 | 24,636 |
| May 16, 2024 | 787.75 | 790.05 | 775.40 | 783.00 | 778.05 | 30,612 |
| May 15, 2024 | 782.70 | 789.00 | 780.55 | 784.35 | 779.39 | 22,555 |
| May 14, 2024 | 782.35 | 786.00 | 777.30 | 782.70 | 777.75 | 28,811 |
| May 13, 2024 | 764.60 | 790.30 | 745.45 | 778.45 | 773.53 | 57,206 |
| May 10, 2024 | 758.00 | 777.25 | 755.00 | 760.75 | 755.94 | 39,383 |
| May 9, 2024 | 785.00 | 789.75 | 762.20 | 768.00 | 763.14 | 39,780 |
| May 8, 2024 | 782.10 | 799.40 | 776.05 | 785.85 | 780.88 | 49,224 |
| May 7, 2024 | 805.60 | 805.60 | 778.05 | 782.85 | 777.90 | 37,408 |
| May 6, 2024 | 824.40 | 826.70 | 800.00 | 801.70 | 796.63 | 48,888 |
| May 3, 2024 | 838.80 | 838.80 | 813.80 | 822.55 | 817.35 | 56,505 |
| May 2, 2024 | 844.75 | 847.75 | 823.20 | 825.30 | 820.08 | 45,507 |
| Apr 30, 2024 | 836.90 | 851.00 | 827.25 | 840.15 | 834.84 | 49,041 |
| Apr 29, 2024 | 844.35 | 848.40 | 831.10 | 833.65 | 828.38 | 34,072 |
| Apr 26, 2024 | 853.40 | 858.75 | 836.00 | 840.10 | 834.79 | 30,707 |
| Apr 25, 2024 | 850.00 | 858.85 | 832.10 | 852.40 | 847.01 | 64,268 |
| Apr 24, 2024 | 837.00 | 855.00 | 837.00 | 848.20 | 842.84 | 72,127 |
| Apr 23, 2024 | 845.50 | 850.00 | 831.15 | 834.80 | 829.52 | 35,914 |
| Apr 22, 2024 | 840.00 | 847.00 | 831.00 | 841.25 | 835.93 | 34,395 |
| Apr 19, 2024 | 819.95 | 839.00 | 812.05 | 830.35 | 825.10 | 58,221 |
| Apr 18, 2024 | 850.00 | 852.45 | 826.10 | 831.35 | 826.09 | 43,377 |
| Apr 16, 2024 | 816.15 | 843.90 | 815.20 | 839.25 | 833.94 | 54,126 |
| Apr 15, 2024 | 815.00 | 836.00 | 803.05 | 820.70 | 815.51 | 57,256 |
| Apr 12, 2024 | 855.00 | 859.35 | 831.70 | 836.35 | 831.06 | 49,348 |
| Apr 10, 2024 | 837.85 | 859.90 | 811.10 | 855.00 | 849.59 | 71,578 |
| Apr 9, 2024 | 858.10 | 866.00 | 841.10 | 847.55 | 842.19 | 49,956 |
| Apr 8, 2024 | 865.00 | 874.80 | 852.00 | 859.30 | 853.87 | 61,613 |
| Apr 5, 2024 | 853.20 | 870.00 | 848.75 | 864.65 | 859.18 | 62,871 |
| Apr 4, 2024 | 874.85 | 884.45 | 853.05 | 856.60 | 851.18 | 78,294 |
| Apr 3, 2024 | 815.00 | 878.00 | 810.05 | 870.85 | 865.34 | 273,048 |
| Apr 2, 2024 | 816.10 | 823.00 | 806.10 | 820.85 | 815.66 | 62,434 |
| Apr 1, 2024 | 768.00 | 811.00 | 765.00 | 806.10 | 801.00 | 96,090 |
| Mar 28, 2024 | 765.00 | 770.70 | 752.55 | 757.05 | 752.26 | 85,022 |
| Mar 27, 2024 | 768.00 | 775.00 | 749.85 | 755.90 | 751.12 | 133,444 |
| Mar 26, 2024 | 775.05 | 788.00 | 755.60 | 763.15 | 758.32 | 148,443 |
| Mar 22, 2024 | 789.00 | 798.10 | 769.40 | 785.25 | 780.28 | 77,540 |
| Mar 21, 2024 | 778.00 | 794.20 | 776.95 | 789.75 | 784.76 | 50,403 |
| Mar 20, 2024 | 764.00 | 780.05 | 761.00 | 770.55 | 765.68 | 61,414 |
| Mar 19, 2024 | 782.85 | 790.45 | 755.50 | 765.30 | 760.46 | 44,785 |
| Mar 18, 2024 | 784.00 | 794.10 | 778.55 | 782.85 | 777.90 | 42,433 |
| Mar 15, 2024 | 782.75 | 794.35 | 764.70 | 776.30 | 771.39 | 62,957 |
| Mar 14, 2024 | 760.00 | 784.25 | 747.35 | 778.85 | 773.92 | 116,549 |
| Mar 13, 2024 | 798.45 | 806.35 | 755.10 | 759.80 | 755.00 | 171,527 |
| Mar 12, 2024 | 815.00 | 815.00 | 780.10 | 794.45 | 789.43 | 134,818 |
| Mar 11, 2024 | 831.55 | 846.85 | 801.45 | 805.60 | 800.51 | 123,190 |
| Mar 7, 2024 | 822.00 | 833.75 | 819.00 | 823.30 | 818.09 | 54,423 |
| Mar 6, 2024 | 838.00 | 840.55 | 821.80 | 827.50 | 822.27 | 79,239 |
| Mar 5, 2024 | 850.10 | 855.15 | 834.00 | 836.35 | 831.06 | 46,177 |
| Mar 4, 2024 | 847.00 | 860.35 | 839.00 | 849.60 | 844.23 | 61,562 |
| Mar 1, 2024 | 860.00 | 862.00 | 844.50 | 846.70 | 841.35 | 66,435 |
| Feb 29, 2024 | 848.45 | 859.90 | 842.85 | 855.55 | 850.14 | 44,885 |
| Feb 28, 2024 | 863.60 | 872.00 | 845.00 | 852.15 | 846.76 | 60,768 |
| Feb 27, 2024 | 877.00 | 880.00 | 860.05 | 865.05 | 859.58 | 42,739 |
| Feb 26, 2024 | 885.00 | 888.80 | 870.10 | 873.05 | 867.53 | 59,546 |
| Feb 23, 2024 | 882.00 | 900.00 | 875.10 | 882.55 | 876.97 | 100,153 |
| Feb 22, 2024 | 878.90 | 884.00 | 863.90 | 873.15 | 867.63 | 54,573 |
| Feb 21, 2024 | 879.00 | 901.85 | 874.00 | 879.05 | 873.49 | 138,262 |
| Feb 20, 2024 | 876.00 | 882.00 | 870.15 | 878.95 | 873.39 | 64,205 |
| Feb 19, 2024 | 870.00 | 883.85 | 870.00 | 874.10 | 868.57 | 69,940 |
| Feb 16, 2024 | 886.45 | 894.00 | 868.00 | 873.25 | 867.73 | 63,039 |
| Feb 15, 2024 | 892.00 | 898.00 | 882.00 | 886.40 | 880.79 | 65,365 |
| Feb 14, 2024 | 886.30 | 893.50 | 867.85 | 882.05 | 876.47 | 91,531 |
| Feb 13, 2024 | 847.95 | 890.95 | 829.85 | 887.90 | 882.29 | 191,886 |
| Feb 12, 2024 | 878.55 | 884.95 | 835.25 | 843.35 | 838.02 | 155,883 |
| Feb 9, 2024 | 885.00 | 894.00 | 860.20 | 874.15 | 868.62 | 112,576 |
| Feb 8, 2024 | 889.90 | 895.45 | 877.05 | 889.05 | 883.43 | 91,864 |
| Feb 7, 2024 | 900.95 | 902.50 | 883.00 | 887.65 | 882.04 | 126,238 |
| Feb 6, 2024 | 909.00 | 914.70 | 888.55 | 897.00 | 891.33 | 135,830 |
| Feb 5, 2024 | 970.00 | 976.00 | 900.20 | 904.85 | 899.13 | 657,772 |
| Feb 2, 2024 | 910.00 | 948.00 | 910.00 | 940.90 | 934.95 | 400,403 |
| Feb 1, 2024 | 915.00 | 928.70 | 896.30 | 905.25 | 899.53 | 162,505 |
| Jan 31, 2024 | 902.00 | 917.80 | 896.80 | 908.15 | 902.41 | 101,599 |
| Jan 30, 2024 | 923.35 | 925.90 | 896.35 | 900.30 | 894.61 | 99,531 |
| Jan 29, 2024 | 888.95 | 924.50 | 888.95 | 918.75 | 912.94 | 319,412 |
| Jan 25, 2024 | 886.05 | 894.00 | 880.15 | 884.50 | 878.91 | 46,764 |
| Jan 24, 2024 | 870.00 | 896.00 | 856.30 | 883.80 | 878.21 | 140,685 |
| Jan 23, 2024 | 904.95 | 907.60 | 861.10 | 865.50 | 860.03 | 155,297 |
| Jan 19, 2024 | 903.00 | 910.00 | 896.25 | 906.30 | 900.57 | 137,400 |
| Jan 18, 2024 | 884.00 | 908.40 | 856.20 | 896.85 | 891.18 | 262,522 |
| Jan 17, 2024 | 883.05 | 893.90 | 878.55 | 884.05 | 878.46 | 109,006 |
| Jan 16, 2024 | 894.00 | 915.45 | 882.00 | 896.50 | 890.83 | 168,034 |
| Jan 15, 2024 | 905.65 | 910.95 | 881.00 | 889.55 | 883.92 | 175,825 |
| Jan 12, 2024 | 909.00 | 914.40 | 901.50 | 903.65 | 897.94 | 100,799 |
| Jan 11, 2024 | 917.00 | 925.75 | 904.00 | 906.50 | 900.77 | 118,544 |
| Jan 10, 2024 | 920.00 | 924.40 | 906.10 | 914.75 | 908.97 | 165,457 |
| Jan 9, 2024 | 930.20 | 944.00 | 915.20 | 921.55 | 915.72 | 233,282 |
| Jan 8, 2024 | 950.00 | 952.00 | 912.60 | 920.90 | 915.08 | 434,517 |
| Jan 5, 2024 | 916.00 | 967.70 | 916.00 | 943.50 | 937.53 | 1,303,438 |
| Jan 4, 2024 | 857.00 | 930.00 | 857.00 | 904.60 | 898.88 | 1,472,017 |
| Jan 3, 2024 | 850.00 | 868.70 | 846.20 | 854.75 | 849.34 | 497,769 |
| Jan 2, 2024 | 837.80 | 854.00 | 830.00 | 846.20 | 840.85 | 687,364 |
| Jan 1, 2024 | 767.95 | 867.80 | 766.00 | 829.65 | 824.40 | 1,870,068 |
| Dec 29, 2023 | 750.00 | 785.50 | 741.20 | 767.95 | 763.09 | 444,838 |
| Dec 28, 2023 | 750.00 | 756.80 | 738.95 | 748.65 | 743.92 | 129,780 |
| Dec 27, 2023 | 776.10 | 777.65 | 745.15 | 752.95 | 748.19 | 218,928 |
| Dec 26, 2023 | 739.50 | 759.90 | 731.95 | 756.20 | 751.42 | 167,776 |
| Dec 22, 2023 | 740.70 | 749.95 | 732.55 | 740.35 | 735.67 | 126,167 |
| Dec 21, 2023 | 723.00 | 743.00 | 714.80 | 737.00 | 732.34 | 155,265 |
| Dec 20, 2023 | 763.40 | 779.60 | 723.55 | 728.90 | 724.29 | 423,528 |
| Dec 19, 2023 | 780.00 | 794.00 | 753.45 | 760.00 | 755.19 | 2,265,109 |
| Dec 18, 2023 | 703.35 | 715.00 | 698.50 | 702.25 | 697.81 | 113,688 |
| Dec 15, 2023 | 696.30 | 702.80 | 690.15 | 697.60 | 693.19 | 75,885 |
| Dec 14, 2023 | 692.00 | 702.45 | 690.00 | 695.60 | 691.20 | 113,763 |
| Dec 13, 2023 | 698.00 | 704.80 | 686.35 | 691.55 | 687.18 | 89,950 |
| Dec 12, 2023 | 706.00 | 712.05 | 681.80 | 691.90 | 687.52 | 133,899 |
| Dec 11, 2023 | 715.00 | 724.85 | 703.05 | 705.55 | 701.09 | 77,429 |
| Dec 8, 2023 | 729.00 | 731.80 | 709.75 | 713.25 | 708.74 | 137,697 |
| Dec 7, 2023 | 735.00 | 735.00 | 716.00 | 719.75 | 715.20 | 102,653 |
| Dec 6, 2023 | 715.90 | 733.95 | 712.75 | 725.90 | 721.31 | 82,488 |
| Dec 5, 2023 | 725.00 | 729.65 | 713.30 | 715.20 | 710.68 | 55,213 |
| Dec 4, 2023 | 715.95 | 732.15 | 708.60 | 726.65 | 722.05 | 97,952 |
| Dec 1, 2023 | 714.00 | 724.70 | 705.10 | 710.40 | 705.91 | 54,907 |
| Nov 30, 2023 | 734.85 | 734.85 | 711.30 | 717.45 | 712.91 | 49,913 |
| Nov 29, 2023 | 733.15 | 746.00 | 722.00 | 726.30 | 721.71 | 93,256 |
| Nov 28, 2023 | 727.00 | 735.70 | 718.55 | 731.35 | 726.73 | 65,691 |
| Nov 24, 2023 | 726.00 | 737.95 | 721.85 | 725.25 | 720.66 | 98,149 |
| Nov 23, 2023 | 711.45 | 736.00 | 710.00 | 724.95 | 720.37 | 132,451 |
| Nov 22, 2023 | 725.00 | 725.00 | 705.25 | 711.45 | 706.95 | 53,679 |
| Nov 21, 2023 | 726.00 | 735.00 | 716.40 | 719.85 | 715.30 | 126,818 |
| Nov 20, 2023 | 704.00 | 739.85 | 701.40 | 717.30 | 712.76 | 322,301 |
| Nov 17, 2023 | 700.00 | 705.90 | 696.70 | 701.40 | 696.96 | 38,858 |
| Nov 16, 2023 | 695.95 | 705.00 | 694.55 | 699.80 | 695.37 | 44,082 |
| Nov 15, 2023 | 702.95 | 707.00 | 693.20 | 695.40 | 691.00 | 49,987 |
| Nov 13, 2023 | 705.50 | 708.45 | 699.60 | 700.65 | 696.22 | 26,738 |
| Nov 10, 2023 | 705.00 | 708.25 | 698.35 | 705.10 | 700.64 | 39,787 |
| Nov 9, 2023 | 716.15 | 716.15 | 696.75 | 705.55 | 701.09 | 81,890 |
| Nov 8, 2023 | 710.00 | 720.00 | 701.55 | 712.55 | 708.04 | 106,971 |
| Nov 7, 2023 | 700.00 | 722.00 | 699.75 | 708.00 | 703.52 | 113,327 |
| Nov 6, 2023 | 706.00 | 722.50 | 689.95 | 704.50 | 700.04 | 190,543 |
| Nov 3, 2023 | 699.90 | 714.00 | 692.50 | 710.10 | 705.61 | 99,128 |
| Nov 2, 2023 | 678.65 | 705.00 | 673.55 | 695.30 | 690.90 | 50,185 |
| Nov 1, 2023 | 671.35 | 685.00 | 662.10 | 669.60 | 665.37 | 34,512 |
| Oct 31, 2023 | 679.85 | 681.55 | 665.00 | 667.70 | 663.48 | 23,445 |
| Oct 30, 2023 | 686.45 | 686.45 | 672.05 | 676.45 | 672.17 | 21,163 |
| Oct 27, 2023 | 663.00 | 688.00 | 660.55 | 683.00 | 678.68 | 58,894 |
| Oct 26, 2023 | 639.70 | 666.00 | 621.45 | 660.10 | 655.93 | 98,205 |
| Oct 25, 2023 | 654.85 | 662.05 | 632.20 | 641.60 | 637.54 | 64,178 |
Related Tickers
EPIGRAL.NS Epigral Limited
1,924.60
-4.43%
SANSTAR.NS SANSTAR LIMITED
120.50
+0.45%
LORDSCHLO.BO Lords Chloro Alkali Limited
126.00
-6.46%
138360.KQ Hyupjin Co., Ltd.
818.00
-1.45%
GNFC.NS Gujarat Narmada Valley Fertilizers & Chemicals Limited
595.00
-5.91%
EPIGRAL.BO Epigral Limited
1,955.95
-2.85%
FOSECOIND.NS Foseco India Limited
4,347.70
-1.07%
PUNJABCHEM.NS Punjab Chemicals and Crop Protection Limited
1,065.00
-5.32%
RPEL.NS Raghav Productivity Enhancers Limited
1,320.45
+0.25%
DEEPAKFERT.NS Deepak Fertilisers And Petrochemicals Corporation Limited
1,155.00
+2.62%