BSE - Delayed Quote INR
INOX India Limited (INOXINDIA.BO)
At close: October 22 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 22, 2024 | 1,125.05 | 1,138.15 | 1,081.55 | 1,091.65 | 1,091.65 | 13,591 |
| Oct 21, 2024 | 1,149.90 | 1,149.90 | 1,131.15 | 1,135.60 | 1,135.60 | 2,858 |
| Oct 18, 2024 | 1,160.30 | 1,160.30 | 1,136.05 | 1,146.30 | 1,146.30 | 11,842 |
| Oct 17, 2024 | 1,170.05 | 1,180.00 | 1,155.00 | 1,160.55 | 1,160.55 | 2,932 |
| Oct 16, 2024 | 1,170.00 | 1,195.00 | 1,165.00 | 1,171.50 | 1,171.50 | 10,500 |
| Oct 15, 2024 | 1,172.65 | 1,199.60 | 1,172.65 | 1,177.75 | 1,177.75 | 5,847 |
| Oct 14, 2024 | 1,197.50 | 1,197.50 | 1,166.05 | 1,172.55 | 1,172.55 | 10,623 |
| Oct 11, 2024 | 1,187.95 | 1,200.95 | 1,164.25 | 1,178.45 | 1,178.45 | 6,370 |
| Oct 10, 2024 | 1,140.00 | 1,192.60 | 1,140.00 | 1,179.70 | 1,179.70 | 9,432 |
| Oct 9, 2024 | 1,137.00 | 1,148.00 | 1,132.45 | 1,142.60 | 1,142.60 | 2,336 |
| Oct 8, 2024 | 1,105.60 | 1,131.60 | 1,105.60 | 1,121.70 | 1,121.70 | 5,051 |
| Oct 7, 2024 | 1,140.00 | 1,149.95 | 1,085.00 | 1,111.30 | 1,111.30 | 28,941 |
| Oct 4, 2024 | 1,120.05 | 1,147.00 | 1,107.60 | 1,142.25 | 1,142.25 | 12,247 |
| Oct 3, 2024 | 1,156.05 | 1,164.00 | 1,126.20 | 1,130.00 | 1,130.00 | 7,127 |
| Oct 1, 2024 | 1,170.00 | 1,179.50 | 1,162.30 | 1,173.10 | 1,173.10 | 11,121 |
| Sep 30, 2024 | 1,150.05 | 1,174.90 | 1,150.05 | 1,169.20 | 1,169.20 | 12,757 |
| Sep 27, 2024 | 1,146.45 | 1,173.00 | 1,136.80 | 1,166.00 | 1,166.00 | 5,729 |
| Sep 26, 2024 | 1,170.00 | 1,170.00 | 1,136.00 | 1,141.00 | 1,141.00 | 3,275 |
| Sep 25, 2024 | 1,161.20 | 1,169.00 | 1,149.00 | 1,153.10 | 1,153.10 | 12,054 |
| Sep 24, 2024 | 1,163.00 | 1,167.45 | 1,141.55 | 1,160.90 | 1,160.90 | 6,543 |
| Sep 23, 2024 | 1,097.05 | 1,149.00 | 1,095.75 | 1,144.70 | 1,144.70 | 29,907 |
| Sep 20, 2024 | 1,144.20 | 1,144.20 | 1,080.70 | 1,094.05 | 1,094.05 | 14,707 |
| Sep 19, 2024 | 1,170.00 | 1,170.00 | 1,108.00 | 1,122.45 | 1,122.45 | 9,062 |
| Sep 18, 2024 | 1,155.90 | 1,186.75 | 1,136.00 | 1,137.75 | 1,137.75 | 32,689 |
| Sep 17, 2024 | 1,184.95 | 1,185.50 | 1,150.00 | 1,155.90 | 1,155.90 | 7,693 |
| Sep 16, 2024 | 1,199.95 | 1,199.95 | 1,151.00 | 1,169.55 | 1,169.55 | 12,020 |
| Sep 13, 2024 | 1,186.45 | 1,194.70 | 1,174.40 | 1,178.35 | 1,178.35 | 6,871 |
| Sep 12, 2024 | 1,186.35 | 1,199.85 | 1,174.10 | 1,185.80 | 1,185.80 | 27,277 |
| Sep 11, 2024 | 1,210.00 | 1,247.35 | 1,175.30 | 1,191.25 | 1,191.25 | 27,600 |
| Sep 10, 2024 | 1,178.00 | 1,211.50 | 1,170.00 | 1,189.50 | 1,189.50 | 10,979 |
| Sep 9, 2024 | 1,190.00 | 1,190.00 | 1,154.60 | 1,174.05 | 1,174.05 | 5,824 |
| Sep 6, 2024 | 1,180.00 | 1,187.00 | 1,158.45 | 1,182.65 | 1,182.65 | 4,888 |
| Sep 5, 2024 | 1,178.00 | 1,187.80 | 1,170.00 | 1,177.70 | 1,177.70 | 9,871 |
| Sep 4, 2024 | 1,177.65 | 1,186.25 | 1,169.55 | 1,182.00 | 1,182.00 | 10,110 |
| Sep 3, 2024 | 1,176.65 | 1,189.00 | 1,162.55 | 1,187.75 | 1,187.75 | 7,598 |
| Sep 2, 2024 | 1,166.15 | 1,180.00 | 1,160.35 | 1,175.15 | 1,175.15 | 4,431 |
| Aug 30, 2024 | 1,188.00 | 1,189.50 | 1,170.95 | 1,175.35 | 1,175.35 | 5,414 |
| Aug 29, 2024 | 1,169.05 | 1,179.15 | 1,166.15 | 1,170.15 | 1,170.15 | 5,288 |
| Aug 28, 2024 | 1,180.15 | 1,195.00 | 1,165.00 | 1,168.90 | 1,168.90 | 15,189 |
| Aug 26, 2024 | 1,229.70 | 1,229.70 | 1,177.00 | 1,180.75 | 1,180.75 | 6,041 |
| Aug 23, 2024 | 1,202.00 | 1,228.90 | 1,194.00 | 1,211.20 | 1,211.20 | 9,522 |
| Aug 22, 2024 | 1,189.60 | 1,208.75 | 1,189.60 | 1,201.95 | 1,201.95 | 14,488 |
| Aug 21, 2024 | 1,181.10 | 1,198.60 | 1,181.10 | 1,189.55 | 1,189.55 | 17,940 |
| Aug 20, 2024 | 1,190.00 | 1,202.50 | 1,180.05 | 1,182.10 | 1,182.10 | 8,087 |
| Aug 19, 2024 | 1,198.40 | 1,206.80 | 1,181.45 | 1,185.65 | 1,185.65 | 5,777 |
| Aug 16, 2024 | 1,198.95 | 1,249.85 | 1,181.25 | 1,188.65 | 1,188.65 | 10,845 |
| Aug 14, 2024 | 1,188.00 | 1,202.85 | 1,162.00 | 1,181.80 | 1,181.80 | 38,808 |
| Aug 13, 2024 | 1,235.45 | 1,235.45 | 1,184.00 | 1,188.00 | 1,188.00 | 24,216 |
| Aug 12, 2024 | 1,209.90 | 1,250.70 | 1,193.60 | 1,216.00 | 1,216.00 | 12,947 |
| Aug 9, 2024 | 1,244.00 | 1,268.50 | 1,163.20 | 1,206.05 | 1,206.05 | 30,419 |
| Aug 8, 2024 | 1,228.35 | 1,270.00 | 1,225.70 | 1,255.65 | 1,255.65 | 12,359 |
| Aug 7, 2024 | 1,234.00 | 1,235.15 | 1,213.50 | 1,228.30 | 1,228.30 | 2,717 |
| Aug 6, 2024 | 1,245.20 | 1,280.70 | 1,204.00 | 1,208.40 | 1,208.40 | 25,447 |
| Aug 5, 2024 | 1,240.10 | 1,275.10 | 1,235.00 | 1,243.60 | 1,243.60 | 12,153 |
| Aug 2, 2024 | 1,293.40 | 1,307.65 | 1,289.35 | 1,292.20 | 1,292.20 | 21,494 |
| Aug 1, 2024 | 1,297.05 | 1,332.30 | 1,290.80 | 1,314.10 | 1,314.10 | 25,041 |
| Jul 31, 2024 | 1,281.00 | 1,325.00 | 1,281.00 | 1,294.80 | 1,294.80 | 6,514 |
| Jul 30, 2024 | 1,302.00 | 1,325.85 | 1,288.90 | 1,319.55 | 1,319.55 | 8,517 |
| Jul 29, 2024 | 1,290.00 | 1,311.00 | 1,287.10 | 1,300.50 | 1,300.50 | 20,753 |
| Jul 26, 2024 | 1,283.75 | 1,302.05 | 1,280.40 | 1,282.35 | 1,282.35 | 4,804 |
| Jul 25, 2024 | 1,290.55 | 1,306.60 | 1,281.75 | 1,287.75 | 1,287.75 | 14,938 |
| Jul 24, 2024 | 1,288.40 | 1,320.70 | 1,288.40 | 1,309.35 | 1,309.35 | 9,249 |
| Jul 23, 2024 | 1,324.95 | 1,324.95 | 1,231.00 | 1,314.65 | 1,314.65 | 48,203 |
| Jul 22, 2024 | 1,250.25 | 1,318.40 | 1,221.95 | 1,309.00 | 1,309.00 | 16,994 |
| Jul 19, 2024 | 1,307.00 | 1,307.00 | 1,258.10 | 1,263.75 | 1,263.75 | 35,838 |
| Jul 18, 2024 | 1,300.00 | 1,313.15 | 1,288.40 | 1,307.45 | 1,307.45 | 25,449 |
| Jul 16, 2024 | 1,333.90 | 1,347.20 | 1,297.00 | 1,301.85 | 1,301.85 | 5,973 |
| Jul 15, 2024 | 1,322.40 | 1,334.90 | 1,296.45 | 1,319.10 | 1,319.10 | 28,947 |
| Jul 12, 2024 | 1,363.65 | 1,372.30 | 1,311.35 | 1,319.50 | 1,319.50 | 47,580 |
| Jul 11, 2024 | 1,410.00 | 1,410.00 | 1,360.10 | 1,363.00 | 1,363.00 | 26,554 |
| Jul 10, 2024 | 1,436.00 | 1,446.15 | 1,360.05 | 1,392.55 | 1,392.55 | 54,452 |
| Jul 9, 2024 | 1,461.90 | 1,469.95 | 1,411.90 | 1,426.40 | 1,426.40 | 12,962 |
| Jul 8, 2024 | 1,458.95 | 1,507.20 | 1,443.00 | 1,455.55 | 1,455.55 | 67,537 |
| Jul 5, 2024 | 1,396.00 | 1,455.00 | 1,391.70 | 1,442.35 | 1,442.35 | 16,306 |
| Jul 4, 2024 | 1,425.00 | 1,436.05 | 1,392.00 | 1,397.60 | 1,397.60 | 13,339 |
| Jul 3, 2024 | 1,392.45 | 1,464.85 | 1,391.50 | 1,416.35 | 1,416.35 | 97,266 |
| Jul 2, 2024 | 1,390.05 | 1,397.40 | 1,363.20 | 1,385.75 | 1,385.75 | 14,245 |
| Jul 1, 2024 | 1,319.80 | 1,392.60 | 1,312.35 | 1,383.25 | 1,383.25 | 26,611 |
| Jun 28, 2024 | 1,305.00 | 1,328.00 | 1,294.00 | 1,314.75 | 1,314.75 | 24,480 |
| Jun 27, 2024 | 1,301.95 | 1,312.75 | 1,286.05 | 1,305.35 | 1,305.35 | 14,044 |
| Jun 26, 2024 | 1,298.60 | 1,335.40 | 1,297.40 | 1,304.40 | 1,304.40 | 28,492 |
| Jun 25, 2024 | 1,321.45 | 1,321.45 | 1,293.00 | 1,296.20 | 1,296.20 | 9,019 |
| Jun 24, 2024 | 1,300.00 | 1,326.20 | 1,286.60 | 1,302.15 | 1,302.15 | 22,765 |
| Jun 21, 2024 | 1,330.05 | 1,345.50 | 1,300.00 | 1,312.10 | 1,312.10 | 20,100 |
| Jun 20, 2024 | 1,350.05 | 1,358.00 | 1,331.00 | 1,333.55 | 1,333.55 | 22,269 |
| Jun 19, 2024 | 1,379.95 | 1,393.15 | 1,336.10 | 1,357.00 | 1,357.00 | 18,140 |
| Jun 18, 2024 | 1,332.10 | 1,405.00 | 1,317.70 | 1,367.60 | 1,367.60 | 72,606 |
| Jun 14, 2024 | 1,347.90 | 1,355.00 | 1,330.25 | 1,334.60 | 1,334.60 | 30,968 |
| Jun 13, 2024 | 1,337.00 | 1,353.95 | 1,307.45 | 1,347.70 | 1,347.70 | 17,515 |
| Jun 12, 2024 | 1,330.15 | 1,339.45 | 1,313.25 | 1,315.85 | 1,315.85 | 14,420 |
| Jun 11, 2024 | 1,270.00 | 1,347.90 | 1,270.00 | 1,330.15 | 1,330.15 | 45,715 |
| Jun 10, 2024 | 1,263.20 | 1,297.00 | 1,255.00 | 1,274.95 | 1,274.95 | 25,665 |
| Jun 7, 2024 | 1,240.00 | 1,261.10 | 1,238.10 | 1,259.05 | 1,259.05 | 8,483 |
| Jun 6, 2024 | 1,241.90 | 1,278.15 | 1,232.30 | 1,241.60 | 1,241.60 | 12,244 |
| Jun 5, 2024 | 1,209.80 | 1,238.90 | 1,154.15 | 1,224.80 | 1,224.80 | 52,295 |
| Jun 4, 2024 | 1,322.00 | 1,322.00 | 1,111.00 | 1,194.90 | 1,194.90 | 141,098 |
| Jun 3, 2024 | 1,297.70 | 1,336.95 | 1,272.40 | 1,325.30 | 1,325.30 | 27,136 |
| May 31, 2024 | 1,194.75 | 1,285.55 | 1,194.75 | 1,255.60 | 1,255.60 | 28,035 |
| May 30, 2024 | 1,229.95 | 1,234.10 | 1,194.20 | 1,199.70 | 1,199.70 | 15,623 |
| May 29, 2024 | 1,219.00 | 1,246.50 | 1,218.00 | 1,230.25 | 1,230.25 | 20,172 |
| May 28, 2024 | 1,253.00 | 1,257.20 | 1,227.35 | 1,230.30 | 1,230.30 | 10,384 |
| May 27, 2024 | 1,270.05 | 1,284.20 | 1,251.20 | 1,256.55 | 1,256.55 | 32,649 |
| May 24, 2024 | 1,325.15 | 1,331.35 | 1,254.00 | 1,264.75 | 1,264.75 | 28,975 |
| May 23, 2024 | 1,339.95 | 1,355.00 | 1,320.00 | 1,324.00 | 1,324.00 | 24,951 |
| May 22, 2024 | 1,332.10 | 1,351.70 | 1,323.50 | 1,330.00 | 1,330.00 | 13,086 |
| May 21, 2024 | 1,331.20 | 1,352.35 | 1,328.95 | 1,332.10 | 1,332.10 | 26,854 |
| May 17, 2024 | 1,314.30 | 1,353.00 | 1,303.20 | 1,339.85 | 1,339.85 | 21,527 |
| May 16, 2024 | 1,320.00 | 1,343.85 | 1,300.00 | 1,311.50 | 1,311.50 | 25,428 |
| May 15, 2024 | 1,289.35 | 1,335.00 | 1,289.35 | 1,316.35 | 1,316.35 | 17,280 |
| May 14, 2024 | 1,297.15 | 1,300.00 | 1,250.25 | 1,280.15 | 1,280.15 | 45,079 |
| May 13, 2024 | 1,302.15 | 1,337.55 | 1,261.15 | 1,285.30 | 1,285.30 | 97,739 |
| May 10, 2024 | 1,313.45 | 1,319.25 | 1,277.75 | 1,301.65 | 1,301.65 | 26,818 |
| May 9, 2024 | 1,365.20 | 1,380.00 | 1,304.35 | 1,313.50 | 1,313.50 | 19,245 |
| May 8, 2024 | 1,350.00 | 1,370.65 | 1,320.00 | 1,365.20 | 1,365.20 | 19,239 |
| May 7, 2024 | 1,353.05 | 1,364.00 | 1,313.10 | 1,349.80 | 1,349.80 | 55,707 |
| May 6, 2024 | 1,400.00 | 1,417.85 | 1,341.50 | 1,350.80 | 1,350.80 | 47,692 |
| May 3, 2024 | 1,366.70 | 1,471.95 | 1,364.95 | 1,391.10 | 1,391.10 | 63,281 |
| May 2, 2024 | 1,358.00 | 1,369.45 | 1,348.00 | 1,357.15 | 1,357.15 | 9,469 |
| Apr 30, 2024 | 1,374.95 | 1,385.00 | 1,345.00 | 1,351.35 | 1,351.35 | 11,358 |
| Apr 29, 2024 | 1,379.20 | 1,383.75 | 1,344.00 | 1,348.80 | 1,348.80 | 24,275 |
| Apr 26, 2024 | 1,380.00 | 1,390.00 | 1,366.00 | 1,369.55 | 1,369.55 | 48,234 |
| Apr 25, 2024 | 1,380.00 | 1,408.70 | 1,367.55 | 1,375.50 | 1,375.50 | 27,404 |
| Apr 24, 2024 | 1,426.45 | 1,445.15 | 1,370.35 | 1,379.10 | 1,379.10 | 54,282 |
| Apr 23, 2024 | 1,364.10 | 1,444.70 | 1,355.05 | 1,415.55 | 1,415.55 | 142,241 |
| Apr 22, 2024 | 1,344.45 | 1,373.25 | 1,335.65 | 1,354.90 | 1,354.90 | 57,159 |
| Apr 19, 2024 | 1,299.60 | 1,357.95 | 1,275.35 | 1,335.95 | 1,335.95 | 29,733 |
| Apr 18, 2024 | 1,330.65 | 1,359.00 | 1,297.00 | 1,306.60 | 1,306.60 | 22,335 |
| Apr 16, 2024 | 1,308.70 | 1,342.00 | 1,306.10 | 1,322.25 | 1,322.25 | 26,856 |
| Apr 15, 2024 | 1,302.15 | 1,372.50 | 1,295.10 | 1,322.70 | 1,322.70 | 93,714 |
| Apr 12, 2024 | 1,349.35 | 1,383.75 | 1,340.20 | 1,357.65 | 1,357.65 | 25,712 |
| Apr 10, 2024 | 1,355.75 | 1,395.00 | 1,345.00 | 1,352.30 | 1,352.30 | 24,867 |
| Apr 9, 2024 | 1,392.85 | 1,407.70 | 1,346.75 | 1,353.20 | 1,353.20 | 67,540 |
| Apr 8, 2024 | 1,448.65 | 1,448.65 | 1,376.65 | 1,383.25 | 1,383.25 | 105,033 |
| Apr 5, 2024 | 1,332.80 | 1,434.90 | 1,321.70 | 1,422.25 | 1,422.25 | 202,513 |
| Apr 4, 2024 | 1,287.95 | 1,359.75 | 1,269.00 | 1,336.50 | 1,336.50 | 206,160 |
| Apr 3, 2024 | 1,192.45 | 1,284.00 | 1,185.00 | 1,275.15 | 1,275.15 | 102,734 |
| Apr 2, 2024 | 1,218.70 | 1,222.70 | 1,187.40 | 1,201.75 | 1,201.75 | 53,626 |
| Apr 1, 2024 | 1,235.30 | 1,289.65 | 1,204.30 | 1,215.70 | 1,215.70 | 24,061 |
| Mar 28, 2024 | 1,227.65 | 1,260.00 | 1,211.10 | 1,220.00 | 1,220.00 | 12,554 |
| Mar 27, 2024 | 1,238.85 | 1,255.00 | 1,201.00 | 1,224.20 | 1,224.20 | 45,824 |
| Mar 26, 2024 | 1,159.70 | 1,248.00 | 1,106.40 | 1,215.90 | 1,215.90 | 49,579 |
| Mar 22, 2024 | 1,149.90 | 1,158.00 | 1,131.25 | 1,152.25 | 1,152.25 | 30,242 |
| Mar 21, 2024 | 1,119.35 | 1,155.85 | 1,119.00 | 1,144.45 | 1,144.45 | 49,015 |
| Mar 20, 2024 | 1,144.60 | 1,146.65 | 1,080.35 | 1,099.80 | 1,099.80 | 24,871 |
| Mar 19, 2024 | 1,160.00 | 1,198.95 | 1,119.95 | 1,127.35 | 1,127.35 | 22,076 |
| Mar 18, 2024 | 1,160.35 | 1,175.55 | 1,137.90 | 1,160.10 | 1,160.10 | 29,083 |
| Mar 15, 2024 | 1,142.40 | 1,184.45 | 1,128.90 | 1,156.85 | 1,156.85 | 52,132 |
| Mar 14, 2024 | 1,073.25 | 1,169.95 | 1,060.05 | 1,164.65 | 1,164.65 | 25,516 |
| Mar 13, 2024 | 1,134.50 | 1,162.95 | 1,075.75 | 1,095.10 | 1,095.10 | 33,956 |
| Mar 12, 2024 | 1,164.30 | 1,188.00 | 1,121.45 | 1,141.65 | 1,141.65 | 63,378 |
| Mar 11, 2024 | 1,158.45 | 1,199.00 | 1,124.40 | 1,164.80 | 1,164.80 | 17,971 |
| Mar 7, 2024 | 1,134.95 | 1,175.30 | 1,119.65 | 1,158.55 | 1,158.55 | 34,828 |
| Mar 6, 2024 | 1,193.45 | 1,203.95 | 1,104.70 | 1,126.65 | 1,126.65 | 157,259 |
| Mar 5, 2024 | 1,249.05 | 1,249.05 | 1,182.80 | 1,197.75 | 1,197.75 | 12,711 |
| Mar 4, 2024 | 1,275.40 | 1,279.95 | 1,225.90 | 1,243.55 | 1,243.55 | 42,575 |
| Mar 1, 2024 | 1,228.30 | 1,275.00 | 1,220.00 | 1,237.50 | 1,237.50 | 19,119 |
| Feb 29, 2024 | 1,225.00 | 1,230.05 | 1,160.15 | 1,188.90 | 1,188.90 | 57,052 |
| Feb 28, 2024 | 1,240.05 | 1,314.00 | 1,201.35 | 1,218.45 | 1,218.45 | 109,193 |
| Feb 27, 2024 | 1,279.80 | 1,283.00 | 1,231.00 | 1,240.35 | 1,240.35 | 46,288 |
| Feb 26, 2024 | 1,290.00 | 1,323.00 | 1,222.15 | 1,257.90 | 1,257.90 | 55,606 |
| Feb 23, 2024 | 1,174.25 | 1,295.00 | 1,138.75 | 1,276.05 | 1,276.05 | 205,607 |
| Feb 22, 2024 | 1,120.00 | 1,174.90 | 1,092.20 | 1,156.50 | 1,156.50 | 20,669 |
| Feb 21, 2024 | 1,164.55 | 1,179.05 | 1,100.70 | 1,112.05 | 1,112.05 | 49,040 |
| Feb 20, 2024 | 1,132.45 | 1,174.00 | 1,132.45 | 1,158.35 | 1,158.35 | 51,282 |
| Feb 19, 2024 | 1,175.85 | 1,190.00 | 1,115.00 | 1,124.60 | 1,124.60 | 38,992 |
| Feb 16, 2024 | 1,170.00 | 1,224.70 | 1,137.05 | 1,175.85 | 1,175.85 | 206,291 |
| Feb 15, 2024 | 1,077.60 | 1,199.00 | 1,069.15 | 1,162.90 | 1,162.90 | 278,810 |
| Feb 14, 2024 | 935.75 | 1,074.70 | 935.75 | 1,045.85 | 1,045.85 | 318,534 |
| Feb 13, 2024 | 962.50 | 987.95 | 938.50 | 954.00 | 954.00 | 49,740 |
| Feb 12, 2024 | 1,021.45 | 1,032.00 | 955.20 | 962.30 | 962.30 | 48,891 |
| Feb 9, 2024 | 1,050.00 | 1,059.00 | 1,005.80 | 1,015.45 | 1,015.45 | 47,209 |
| Feb 8, 2024 | 1,022.00 | 1,089.00 | 992.55 | 1,046.20 | 1,046.20 | 312,026 |
| Feb 7, 2024 | 1,063.85 | 1,086.70 | 1,006.20 | 1,017.95 | 1,017.95 | 138,314 |
| Feb 6, 2024 | 930.05 | 1,023.85 | 900.50 | 994.95 | 994.95 | 176,954 |
| Feb 5, 2024 | 914.95 | 917.20 | 902.75 | 909.60 | 909.60 | 14,235 |
| Feb 2, 2024 | 905.00 | 913.35 | 893.55 | 906.30 | 906.30 | 51,618 |
| Feb 1, 2024 | 919.00 | 943.75 | 891.00 | 895.45 | 895.45 | 31,741 |
| Jan 31, 2024 | 895.55 | 938.00 | 895.55 | 915.20 | 915.20 | 59,319 |
| Jan 30, 2024 | 882.55 | 912.90 | 864.20 | 895.10 | 895.10 | 99,834 |
| Jan 29, 2024 | 860.15 | 885.00 | 860.00 | 871.30 | 871.30 | 69,887 |
| Jan 25, 2024 | 810.15 | 871.90 | 808.65 | 855.15 | 855.15 | 54,340 |
| Jan 24, 2024 | 810.25 | 821.95 | 802.20 | 809.95 | 809.95 | 49,698 |
| Jan 23, 2024 | 860.00 | 860.35 | 813.35 | 817.90 | 817.90 | 27,677 |
| Jan 19, 2024 | 858.45 | 876.75 | 858.45 | 871.25 | 871.25 | 14,527 |
| Jan 17, 2024 | 873.85 | 875.90 | 861.00 | 864.15 | 864.15 | 13,806 |
| Jan 16, 2024 | 885.10 | 888.35 | 871.70 | 878.20 | 878.20 | 14,519 |
| Jan 15, 2024 | 881.50 | 887.65 | 866.75 | 882.90 | 882.90 | 15,129 |
| Jan 12, 2024 | 864.70 | 881.70 | 863.70 | 876.40 | 876.40 | 18,594 |
| Jan 11, 2024 | 875.00 | 878.35 | 858.05 | 860.15 | 860.15 | 14,681 |
| Jan 10, 2024 | 870.50 | 874.50 | 858.15 | 870.35 | 870.35 | 14,862 |
| Jan 9, 2024 | 884.00 | 886.05 | 869.20 | 871.30 | 871.30 | 72,212 |
| Jan 8, 2024 | 886.30 | 893.15 | 872.90 | 877.05 | 877.05 | 53,792 |
| Jan 5, 2024 | 905.10 | 908.40 | 882.80 | 889.20 | 889.20 | 59,806 |
| Jan 4, 2024 | 876.10 | 912.40 | 876.10 | 902.30 | 902.30 | 117,393 |
| Jan 3, 2024 | 872.15 | 885.00 | 867.40 | 876.05 | 876.05 | 75,423 |
| Jan 2, 2024 | 878.35 | 894.00 | 872.00 | 875.90 | 875.90 | 25,393 |
| Jan 1, 2024 | 883.20 | 894.95 | 876.10 | 878.15 | 878.15 | 58,287 |
| Dec 29, 2023 | 888.85 | 904.35 | 877.00 | 883.35 | 883.35 | 45,145 |
| Dec 28, 2023 | 902.15 | 907.70 | 883.05 | 888.55 | 888.55 | 61,832 |
| Dec 27, 2023 | 925.95 | 944.00 | 893.00 | 896.10 | 896.10 | 183,908 |
| Dec 26, 2023 | 910.80 | 937.25 | 876.70 | 929.00 | 929.00 | 173,268 |
| Dec 22, 2023 | 944.00 | 959.65 | 906.25 | 910.35 | 910.35 | 214,859 |
| Dec 21, 2023 | 933.15 | 990.00 | 855.20 | 939.90 | 939.90 | 1,645,249 |
Related Tickers
JYOTICNC.BO Jyoti CNC Automation Limited
1,045.55
-3.54%
ANUP.BO The Anup Engineering Limited
2,789.40
-0.70%
INTLCONV.BO International Conveyors Limited
84.24
-5.03%
IWEL.NS Inox Wind Energy Limited
11,716.95
-1.76%
LOKESHMACH.NS Lokesh Machines Limited
363.75
-2.84%
KIRLOSBROS.NS Kirloskar Brothers Limited
1,764.70
-3.96%
INGERRAND.NS Ingersoll-Rand (India) Limited
4,316.45
-1.94%
KIRLOSENG.NS Kirloskar Oil Engines Limited
1,116.05
-3.84%
ISGEC.NS Isgec Heavy Engineering Limited
1,317.25
-5.32%
INOXWIND.NS Inox Wind Limited
205.85
-5.16%