NSE - Delayed Quote INR
Inox Wind Energy Limited (IWEL.NS)
At close: 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 | 11,999.95 | 12,273.00 | 11,500.00 | 11,716.95 | 11,716.95 | 5,813 |
| Oct 21, 2024 | 12,419.00 | 12,419.00 | 11,511.00 | 11,926.30 | 11,926.30 | 10,417 |
| Oct 18, 2024 | 11,610.00 | 12,200.00 | 11,505.00 | 12,060.20 | 12,060.20 | 18,635 |
| Oct 17, 2024 | 12,562.95 | 12,699.00 | 11,934.80 | 12,043.10 | 12,043.10 | 11,812 |
| Oct 16, 2024 | 12,641.10 | 12,700.00 | 12,111.00 | 12,562.95 | 12,562.95 | 6,288 |
| Oct 15, 2024 | 12,600.00 | 12,700.00 | 12,300.00 | 12,641.10 | 12,641.10 | 10,232 |
| Oct 14, 2024 | 12,449.85 | 12,850.00 | 12,206.00 | 12,599.90 | 12,599.90 | 18,925 |
| Oct 11, 2024 | 12,514.40 | 12,710.00 | 12,055.00 | 12,514.45 | 12,514.45 | 6,906 |
| Oct 10, 2024 | 12,400.00 | 12,690.00 | 12,001.00 | 12,414.40 | 12,414.40 | 11,108 |
| Oct 9, 2024 | 12,038.00 | 12,506.50 | 12,037.30 | 12,283.85 | 12,283.85 | 3,691 |
| Oct 8, 2024 | 11,500.00 | 12,100.00 | 11,400.00 | 12,037.30 | 12,037.30 | 10,863 |
| Oct 7, 2024 | 11,851.00 | 12,480.00 | 11,386.60 | 11,587.60 | 11,587.60 | 14,158 |
| Oct 4, 2024 | 12,475.00 | 12,600.00 | 11,888.00 | 11,985.90 | 11,985.90 | 6,290 |
| Oct 3, 2024 | 12,649.00 | 12,650.30 | 12,131.00 | 12,213.70 | 12,213.70 | 2,996 |
| Oct 1, 2024 | 12,800.00 | 12,990.00 | 12,500.00 | 12,750.30 | 12,750.30 | 2,023 |
| Sep 30, 2024 | 12,881.00 | 13,186.00 | 12,311.00 | 12,732.20 | 12,732.20 | 4,348 |
| Sep 27, 2024 | 13,000.10 | 13,350.00 | 12,750.00 | 12,881.00 | 12,881.00 | 3,717 |
| Sep 26, 2024 | 13,200.00 | 13,600.00 | 13,000.00 | 13,326.65 | 13,326.65 | 5,264 |
| Sep 25, 2024 | 13,795.00 | 13,795.00 | 13,310.00 | 13,429.00 | 13,429.00 | 11,014 |
| Sep 24, 2024 | 13,800.00 | 13,900.00 | 13,400.00 | 13,556.30 | 13,556.30 | 12,317 |
| Sep 23, 2024 | 13,331.00 | 13,823.75 | 12,900.00 | 13,788.45 | 13,788.45 | 19,019 |
| Sep 20, 2024 | 12,999.00 | 13,251.25 | 12,600.00 | 13,165.50 | 13,165.50 | 10,235 |
| Sep 19, 2024 | 13,226.00 | 13,700.00 | 12,503.55 | 12,620.45 | 12,620.45 | 13,265 |
| Sep 18, 2024 | 13,000.00 | 13,200.00 | 12,750.00 | 13,161.60 | 13,161.60 | 33,328 |
| Sep 17, 2024 | 12,468.45 | 12,986.00 | 12,205.00 | 12,789.75 | 12,789.75 | 9,046 |
| Sep 16, 2024 | 12,949.00 | 12,949.00 | 12,299.95 | 12,368.45 | 12,368.45 | 6,449 |
| Sep 13, 2024 | 12,550.05 | 13,108.05 | 12,549.95 | 12,784.90 | 12,784.90 | 12,154 |
| Sep 12, 2024 | 12,147.95 | 12,755.30 | 12,147.95 | 12,748.05 | 12,748.05 | 29,301 |
| Sep 11, 2024 | 12,200.00 | 12,398.00 | 12,100.00 | 12,147.95 | 12,147.95 | 20,272 |
| Sep 10, 2024 | 11,900.00 | 12,288.00 | 11,900.00 | 12,118.75 | 12,118.75 | 11,169 |
| Sep 9, 2024 | 11,769.00 | 11,900.90 | 11,390.00 | 11,849.05 | 11,849.05 | 18,894 |
| Sep 6, 2024 | 11,740.00 | 11,750.00 | 11,355.00 | 11,606.30 | 11,606.30 | 7,735 |
| Sep 5, 2024 | 11,575.00 | 11,800.00 | 11,500.00 | 11,568.65 | 11,568.65 | 6,842 |
| Sep 4, 2024 | 11,410.00 | 11,748.00 | 11,390.00 | 11,442.10 | 11,442.10 | 4,316 |
| Sep 3, 2024 | 11,799.00 | 11,799.00 | 11,500.00 | 11,600.15 | 11,600.15 | 11,309 |
| Sep 2, 2024 | 12,219.00 | 12,219.00 | 11,500.00 | 11,580.30 | 11,580.30 | 13,513 |
| Aug 30, 2024 | 11,550.00 | 12,249.95 | 11,400.00 | 12,016.70 | 12,016.70 | 58,739 |
| Aug 29, 2024 | 11,999.90 | 11,999.90 | 11,411.00 | 11,700.05 | 11,700.05 | 9,271 |
| Aug 28, 2024 | 11,920.00 | 12,197.00 | 11,830.50 | 11,956.90 | 11,956.90 | 8,698 |
| Aug 27, 2024 | 12,089.00 | 12,212.00 | 11,801.10 | 11,917.70 | 11,917.70 | 15,066 |
| Aug 26, 2024 | 12,343.50 | 12,398.00 | 11,800.00 | 11,936.75 | 11,936.75 | 11,966 |
| Aug 23, 2024 | 12,007.00 | 12,250.00 | 11,863.25 | 12,069.55 | 12,069.55 | 13,379 |
| Aug 22, 2024 | 11,650.00 | 12,000.00 | 11,650.00 | 11,863.25 | 11,863.25 | 22,667 |
| Aug 21, 2024 | 12,000.00 | 12,000.00 | 11,410.00 | 11,556.95 | 11,556.95 | 11,640 |
| Aug 20, 2024 | 11,650.00 | 11,950.05 | 11,030.30 | 11,850.90 | 11,850.90 | 24,891 |
| Aug 19, 2024 | 11,400.00 | 11,631.50 | 11,113.45 | 11,564.55 | 11,564.55 | 94,201 |
| Aug 16, 2024 | 10,799.80 | 11,077.65 | 10,099.95 | 11,077.65 | 11,077.65 | 46,941 |
| Aug 14, 2024 | 10,650.00 | 10,890.00 | 9,979.20 | 10,550.15 | 10,550.15 | 127,081 |
| Aug 13, 2024 | 9,747.00 | 9,947.75 | 9,502.00 | 9,947.75 | 9,947.75 | 86,233 |
| Aug 12, 2024 | 8,699.95 | 9,043.45 | 8,551.10 | 9,043.45 | 9,043.45 | 94,672 |
| Aug 9, 2024 | 8,275.00 | 8,500.00 | 8,009.75 | 8,221.35 | 8,221.35 | 12,525 |
| Aug 8, 2024 | 8,125.00 | 8,198.10 | 8,013.35 | 8,116.40 | 8,116.40 | 8,289 |
| Aug 7, 2024 | 8,090.00 | 8,212.15 | 7,969.45 | 8,127.90 | 8,127.90 | 5,293 |
| Aug 6, 2024 | 8,025.00 | 8,359.90 | 7,925.55 | 7,999.65 | 7,999.65 | 11,592 |
| Aug 5, 2024 | 8,365.05 | 8,428.25 | 7,812.85 | 7,967.80 | 7,967.80 | 17,703 |
| Aug 2, 2024 | 8,460.00 | 8,649.90 | 8,380.45 | 8,564.00 | 8,564.00 | 10,840 |
| Aug 1, 2024 | 8,768.75 | 8,768.75 | 8,325.00 | 8,511.80 | 8,511.80 | 11,399 |
| Jul 31, 2024 | 8,478.75 | 8,775.00 | 8,425.00 | 8,715.65 | 8,715.65 | 28,017 |
| Jul 30, 2024 | 8,545.00 | 8,545.00 | 8,350.00 | 8,384.60 | 8,384.60 | 6,864 |
| Jul 29, 2024 | 8,298.80 | 8,500.00 | 8,233.30 | 8,372.85 | 8,372.85 | 19,769 |
| Jul 26, 2024 | 8,100.00 | 8,295.00 | 8,100.00 | 8,258.65 | 8,258.65 | 9,624 |
| Jul 25, 2024 | 7,873.05 | 8,250.00 | 7,801.75 | 8,091.80 | 8,091.80 | 17,440 |
| Jul 24, 2024 | 7,590.00 | 7,900.00 | 7,563.15 | 7,871.85 | 7,871.85 | 17,809 |
| Jul 23, 2024 | 7,888.85 | 7,970.00 | 7,400.00 | 7,544.85 | 7,544.85 | 16,483 |
| Jul 22, 2024 | 7,548.90 | 7,977.60 | 7,442.55 | 7,708.70 | 7,708.70 | 10,376 |
| Jul 19, 2024 | 7,721.25 | 7,850.00 | 7,259.90 | 7,496.10 | 7,496.10 | 11,981 |
| Jul 18, 2024 | 7,970.00 | 8,238.95 | 7,742.10 | 7,850.95 | 7,850.95 | 13,955 |
| Jul 16, 2024 | 8,348.80 | 8,348.80 | 7,929.55 | 7,978.80 | 7,978.80 | 7,813 |
| Jul 15, 2024 | 8,250.00 | 8,399.90 | 8,138.70 | 8,290.45 | 8,290.45 | 16,466 |
| Jul 12, 2024 | 7,683.90 | 8,068.05 | 7,654.75 | 8,068.05 | 8,068.05 | 38,333 |
| Jul 11, 2024 | 7,690.00 | 7,845.30 | 7,650.00 | 7,683.90 | 7,683.90 | 4,090 |
| Jul 10, 2024 | 7,914.40 | 7,914.40 | 7,550.05 | 7,643.30 | 7,643.30 | 11,439 |
| Jul 9, 2024 | 7,889.00 | 7,940.00 | 7,561.15 | 7,800.25 | 7,800.25 | 12,949 |
| Jul 8, 2024 | 8,111.00 | 8,174.00 | 7,597.20 | 7,647.60 | 7,647.60 | 33,284 |
| Jul 5, 2024 | 7,688.00 | 7,930.25 | 7,625.60 | 7,926.65 | 7,926.65 | 35,603 |
| Jul 4, 2024 | 7,286.00 | 7,552.65 | 7,261.15 | 7,552.65 | 7,552.65 | 40,615 |
| Jul 3, 2024 | 7,206.05 | 7,283.90 | 7,179.45 | 7,193.00 | 7,193.00 | 6,522 |
| Jul 2, 2024 | 7,289.00 | 7,399.95 | 7,199.95 | 7,288.00 | 7,288.00 | 10,185 |
| Jul 1, 2024 | 6,898.95 | 7,125.50 | 6,810.00 | 7,121.05 | 7,121.05 | 7,669 |
| Jun 28, 2024 | 6,797.00 | 6,889.00 | 6,642.15 | 6,786.20 | 6,786.20 | 3,943 |
| Jun 27, 2024 | 6,920.30 | 7,004.95 | 6,770.05 | 6,796.10 | 6,796.10 | 4,559 |
| Jun 26, 2024 | 6,836.05 | 7,005.00 | 6,835.00 | 6,972.95 | 6,972.95 | 4,127 |
| Jun 25, 2024 | 6,888.00 | 6,889.00 | 6,788.00 | 6,826.30 | 6,826.30 | 5,922 |
| Jun 24, 2024 | 6,929.00 | 6,949.00 | 6,601.00 | 6,847.55 | 6,847.55 | 4,080 |
| Jun 21, 2024 | 6,919.25 | 7,044.25 | 6,831.60 | 6,896.05 | 6,896.05 | 8,863 |
| Jun 20, 2024 | 7,150.00 | 7,269.95 | 6,910.00 | 6,987.70 | 6,987.70 | 7,751 |
| Jun 19, 2024 | 7,150.00 | 7,198.00 | 7,010.00 | 7,057.90 | 7,057.90 | 5,633 |
| Jun 18, 2024 | 7,150.00 | 7,280.15 | 7,010.05 | 7,097.55 | 7,097.55 | 14,286 |
| Jun 14, 2024 | 7,150.00 | 7,150.00 | 7,051.00 | 7,094.75 | 7,094.75 | 7,844 |
| Jun 13, 2024 | 7,200.00 | 7,245.00 | 7,100.00 | 7,125.40 | 7,125.40 | 6,279 |
| Jun 12, 2024 | 7,200.00 | 7,249.00 | 7,061.10 | 7,119.45 | 7,119.45 | 2,869 |
| Jun 11, 2024 | 7,172.00 | 7,375.00 | 7,061.10 | 7,127.65 | 7,127.65 | 8,582 |
| Jun 10, 2024 | 7,258.85 | 7,424.00 | 7,068.00 | 7,169.20 | 7,169.20 | 8,451 |
| Jun 7, 2024 | 7,100.00 | 7,288.85 | 7,000.00 | 7,160.45 | 7,160.45 | 6,608 |
| Jun 6, 2024 | 6,988.85 | 7,239.65 | 6,987.85 | 7,080.15 | 7,080.15 | 5,919 |
| Jun 5, 2024 | 6,741.15 | 7,260.00 | 6,682.70 | 6,894.95 | 6,894.95 | 8,710 |
| Jun 4, 2024 | 7,301.10 | 7,436.00 | 7,034.40 | 7,034.40 | 7,034.40 | 12,015 |
| Jun 3, 2024 | 7,506.00 | 7,506.00 | 7,171.10 | 7,404.60 | 7,404.60 | 10,052 |
| May 31, 2024 | 7,000.20 | 7,225.00 | 6,911.00 | 7,148.65 | 7,148.65 | 12,664 |
| May 30, 2024 | 7,349.00 | 7,488.85 | 7,060.00 | 7,144.00 | 7,144.00 | 9,574 |
| May 29, 2024 | 7,000.00 | 7,523.50 | 6,902.35 | 7,395.90 | 7,395.90 | 19,470 |
| May 28, 2024 | 7,925.00 | 7,925.00 | 7,265.60 | 7,265.60 | 7,265.60 | 18,161 |
| May 27, 2024 | 7,648.00 | 7,648.00 | 7,648.00 | 7,648.00 | 7,648.00 | 6,720 |
| May 24, 2024 | 6,987.00 | 7,283.85 | 6,987.00 | 7,283.85 | 7,283.85 | 10,026 |
| May 23, 2024 | 6,855.00 | 7,110.00 | 6,855.00 | 6,937.00 | 6,937.00 | 6,251 |
| May 22, 2024 | 7,040.00 | 7,099.85 | 6,810.10 | 6,900.85 | 6,900.85 | 7,050 |
| May 21, 2024 | 7,350.00 | 7,410.00 | 7,011.00 | 7,085.70 | 7,085.70 | 4,195 |
| May 17, 2024 | 7,150.00 | 7,220.00 | 6,880.00 | 7,132.60 | 7,132.60 | 7,564 |
| May 16, 2024 | 6,625.15 | 6,930.25 | 6,590.00 | 6,928.20 | 6,928.20 | 11,645 |
| May 15, 2024 | 6,940.00 | 6,940.00 | 6,580.00 | 6,600.25 | 6,600.25 | 6,858 |
| May 14, 2024 | 6,993.00 | 7,043.00 | 6,851.00 | 6,873.65 | 6,873.65 | 2,290 |
| May 13, 2024 | 6,500.00 | 6,850.80 | 6,221.00 | 6,850.80 | 6,850.80 | 5,522 |
| May 10, 2024 | 6,400.00 | 6,684.90 | 6,376.60 | 6,524.60 | 6,524.60 | 6,606 |
| May 9, 2024 | 6,675.50 | 6,900.00 | 6,358.95 | 6,366.60 | 6,366.60 | 8,848 |
| May 8, 2024 | 6,581.15 | 6,970.00 | 6,581.15 | 6,693.60 | 6,693.60 | 4,333 |
| May 7, 2024 | 7,030.00 | 7,181.00 | 6,822.55 | 6,822.55 | 6,822.55 | 11,661 |
| May 6, 2024 | 7,899.00 | 7,937.50 | 7,181.60 | 7,181.60 | 7,181.60 | 13,720 |
| May 3, 2024 | 7,800.00 | 7,915.00 | 7,440.15 | 7,559.55 | 7,559.55 | 10,206 |
| May 2, 2024 | 7,950.00 | 7,990.00 | 7,775.00 | 7,831.70 | 7,831.70 | 9,605 |
| Apr 30, 2024 | 7,611.00 | 7,999.00 | 7,611.00 | 7,752.55 | 7,752.55 | 12,569 |
| Apr 29, 2024 | 7,997.20 | 7,997.20 | 7,451.00 | 7,660.30 | 7,660.30 | 26,702 |
| Apr 26, 2024 | 7,679.80 | 7,679.80 | 7,405.05 | 7,616.40 | 7,616.40 | 16,637 |
| Apr 25, 2024 | 7,066.00 | 7,314.10 | 6,890.00 | 7,314.10 | 7,314.10 | 20,753 |
| Apr 24, 2024 | 6,650.00 | 6,965.85 | 6,415.00 | 6,965.85 | 6,965.85 | 25,091 |
| Apr 23, 2024 | 6,764.20 | 6,764.20 | 6,540.05 | 6,634.15 | 6,634.15 | 10,949 |
| Apr 22, 2024 | 6,140.00 | 6,442.10 | 6,140.00 | 6,442.10 | 6,442.10 | 5,821 |
| Apr 19, 2024 | 5,680.00 | 6,180.00 | 5,680.00 | 6,135.35 | 6,135.35 | 11,810 |
| Apr 18, 2024 | 6,039.00 | 6,135.00 | 5,805.00 | 5,901.05 | 5,901.05 | 12,471 |
| Apr 16, 2024 | 5,700.00 | 6,050.00 | 5,700.00 | 5,952.70 | 5,952.70 | 12,358 |
| Apr 15, 2024 | 5,631.00 | 6,100.00 | 5,631.00 | 5,801.30 | 5,801.30 | 4,348 |
| Apr 12, 2024 | 5,900.00 | 6,060.00 | 5,680.00 | 5,895.20 | 5,895.20 | 5,852 |
| Apr 10, 2024 | 5,983.70 | 6,148.85 | 5,775.00 | 5,842.25 | 5,842.25 | 8,939 |
| Apr 9, 2024 | 6,220.00 | 6,220.00 | 5,905.00 | 5,983.70 | 5,983.70 | 5,138 |
| Apr 8, 2024 | 5,966.00 | 6,233.70 | 5,911.15 | 6,183.90 | 6,183.90 | 7,749 |
| Apr 5, 2024 | 6,000.00 | 6,000.00 | 5,845.00 | 5,936.90 | 5,936.90 | 3,555 |
| Apr 4, 2024 | 6,000.00 | 6,070.00 | 5,911.00 | 5,999.75 | 5,999.75 | 2,883 |
| Apr 3, 2024 | 5,805.00 | 6,000.00 | 5,720.00 | 5,931.95 | 5,931.95 | 6,297 |
| Apr 2, 2024 | 5,665.05 | 5,890.00 | 5,626.00 | 5,842.35 | 5,842.35 | 1,869 |
| Apr 1, 2024 | 5,810.00 | 5,930.50 | 5,700.00 | 5,842.55 | 5,842.55 | 2,030 |
| Mar 28, 2024 | 5,930.00 | 5,980.00 | 5,770.00 | 5,806.25 | 5,806.25 | 4,356 |
| Mar 27, 2024 | 5,845.00 | 5,900.00 | 5,670.00 | 5,815.10 | 5,815.10 | 6,066 |
| Mar 26, 2024 | 5,405.00 | 5,672.90 | 5,156.00 | 5,648.65 | 5,648.65 | 5,600 |
| Mar 22, 2024 | 5,453.00 | 5,531.90 | 5,271.00 | 5,402.80 | 5,402.80 | 10,051 |
| Mar 21, 2024 | 5,170.00 | 5,268.65 | 5,050.00 | 5,268.65 | 5,268.65 | 4,455 |
| Mar 20, 2024 | 5,101.15 | 5,288.85 | 4,981.00 | 5,017.80 | 5,017.80 | 7,847 |
| Mar 19, 2024 | 5,250.00 | 5,300.00 | 5,061.00 | 5,135.20 | 5,135.20 | 7,138 |
| Mar 18, 2024 | 5,434.00 | 5,434.00 | 5,200.00 | 5,253.70 | 5,253.70 | 7,737 |
| Mar 15, 2024 | 5,160.00 | 5,498.00 | 5,006.00 | 5,432.90 | 5,432.90 | 13,023 |
| Mar 14, 2024 | 5,074.30 | 5,474.90 | 5,074.30 | 5,242.00 | 5,242.00 | 20,581 |
| Mar 13, 2024 | 5,455.00 | 5,598.85 | 5,341.35 | 5,341.35 | 5,341.35 | 4,519 |
| Mar 12, 2024 | 5,650.00 | 5,950.00 | 5,622.45 | 5,622.45 | 5,622.45 | 10,807 |
| Mar 11, 2024 | 6,229.80 | 6,229.80 | 5,918.35 | 5,918.35 | 5,918.35 | 12,376 |
| Mar 7, 2024 | 5,636.50 | 6,229.80 | 5,636.50 | 6,229.80 | 6,229.80 | 32,718 |
| Mar 6, 2024 | 5,933.15 | 5,933.15 | 5,933.15 | 5,933.15 | 5,933.15 | 1,802 |
| Mar 5, 2024 | 6,245.40 | 6,245.40 | 6,245.40 | 6,245.40 | 6,245.40 | 8,934 |
| Mar 4, 2024 | 6,574.10 | 6,574.10 | 6,574.10 | 6,574.10 | 6,574.10 | 4,719 |
| Mar 1, 2024 | 7,072.25 | 7,274.00 | 7,000.00 | 7,051.70 | 7,051.70 | 6,412 |
| Feb 29, 2024 | 6,985.00 | 7,044.95 | 6,721.00 | 6,979.65 | 6,979.65 | 13,453 |
| Feb 28, 2024 | 7,260.00 | 7,288.85 | 6,816.15 | 6,933.40 | 6,933.40 | 11,816 |
| Feb 27, 2024 | 7,025.00 | 7,314.00 | 7,011.00 | 7,151.15 | 7,151.15 | 6,492 |
| Feb 26, 2024 | 7,045.00 | 7,200.00 | 6,767.00 | 7,091.90 | 7,091.90 | 12,992 |
| Feb 23, 2024 | 6,975.00 | 7,150.00 | 6,851.00 | 6,965.95 | 6,965.95 | 15,793 |
| Feb 22, 2024 | 6,733.90 | 6,949.00 | 6,411.30 | 6,913.00 | 6,913.00 | 13,898 |
| Feb 21, 2024 | 7,088.00 | 7,088.00 | 6,625.00 | 6,733.90 | 6,733.90 | 14,240 |
| Feb 20, 2024 | 6,760.00 | 6,975.70 | 6,551.00 | 6,800.20 | 6,800.20 | 23,497 |
| Feb 19, 2024 | 6,644.20 | 6,644.20 | 6,385.00 | 6,643.55 | 6,643.55 | 22,383 |
| Feb 16, 2024 | 6,164.95 | 6,327.85 | 6,100.00 | 6,327.85 | 6,327.85 | 13,609 |
| Feb 15, 2024 | 5,840.00 | 6,026.60 | 5,800.00 | 6,026.55 | 6,026.55 | 21,448 |
| Feb 14, 2024 | 5,450.00 | 5,756.00 | 5,400.00 | 5,739.65 | 5,739.65 | 31,028 |
| Feb 13, 2024 | 5,426.00 | 5,556.05 | 5,278.25 | 5,482.65 | 5,482.65 | 16,852 |
| Feb 12, 2024 | 5,980.00 | 6,111.00 | 5,530.00 | 5,556.05 | 5,556.05 | 9,167 |
| Feb 9, 2024 | 6,137.95 | 6,178.00 | 5,751.05 | 5,820.85 | 5,820.85 | 8,252 |
| Feb 8, 2024 | 6,150.00 | 6,182.95 | 6,000.00 | 6,026.30 | 6,026.30 | 12,081 |
| Feb 7, 2024 | 5,999.95 | 6,094.00 | 5,825.00 | 5,888.55 | 5,888.55 | 3,746 |
| Feb 6, 2024 | 6,023.00 | 6,139.00 | 5,756.00 | 5,891.35 | 5,891.35 | 3,860 |
| Feb 5, 2024 | 5,830.05 | 5,990.00 | 5,750.00 | 5,939.10 | 5,939.10 | 15,828 |
| Feb 2, 2024 | 5,750.00 | 5,850.00 | 5,700.00 | 5,799.70 | 5,799.70 | 15,990 |
| Feb 1, 2024 | 5,699.00 | 5,890.00 | 5,555.15 | 5,608.10 | 5,608.10 | 8,614 |
| Jan 31, 2024 | 5,450.05 | 5,699.00 | 5,405.00 | 5,654.45 | 5,654.45 | 7,354 |
| Jan 30, 2024 | 5,571.00 | 5,649.00 | 5,448.05 | 5,463.45 | 5,463.45 | 4,665 |
| Jan 29, 2024 | 5,511.00 | 5,600.00 | 5,422.15 | 5,566.75 | 5,566.75 | 14,614 |
| Jan 25, 2024 | 5,025.00 | 5,399.15 | 5,025.00 | 5,378.45 | 5,378.45 | 10,190 |
| Jan 24, 2024 | 4,987.00 | 5,219.00 | 4,951.00 | 5,142.05 | 5,142.05 | 5,039 |
| Jan 23, 2024 | 5,175.00 | 5,298.85 | 4,987.90 | 4,999.75 | 4,999.75 | 7,331 |
| Jan 19, 2024 | 5,208.65 | 5,394.00 | 5,208.65 | 5,273.30 | 5,273.30 | 6,769 |
| Jan 18, 2024 | 5,217.35 | 5,360.00 | 4,972.30 | 5,208.65 | 5,208.65 | 18,515 |
| Jan 17, 2024 | 5,300.05 | 5,349.85 | 5,200.00 | 5,217.35 | 5,217.35 | 8,091 |
| Jan 16, 2024 | 5,598.85 | 5,610.00 | 5,349.00 | 5,392.75 | 5,392.75 | 11,275 |
| Jan 15, 2024 | 5,599.75 | 5,599.75 | 5,599.75 | 5,599.75 | 5,599.75 | - |
| Jan 12, 2024 | 5,720.00 | 5,740.00 | 5,550.00 | 5,599.75 | 5,599.75 | 29,606 |
| Jan 11, 2024 | 5,543.40 | 5,749.00 | 5,331.30 | 5,664.65 | 5,664.65 | 12,797 |
| Jan 10, 2024 | 5,849.00 | 5,849.00 | 5,540.45 | 5,543.40 | 5,543.40 | 25,414 |
| Jan 9, 2024 | 5,805.00 | 6,150.00 | 5,801.00 | 5,832.05 | 5,832.05 | 25,756 |
| Jan 8, 2024 | 6,293.00 | 6,293.00 | 5,881.05 | 6,074.75 | 6,074.75 | 37,825 |
| Jan 5, 2024 | 6,293.00 | 6,380.00 | 6,089.00 | 6,190.55 | 6,190.55 | 13,123 |
| Jan 4, 2024 | 6,510.00 | 6,510.00 | 6,100.00 | 6,264.75 | 6,264.75 | 38,518 |
| Jan 3, 2024 | 6,206.55 | 6,206.55 | 6,206.55 | 6,206.55 | 6,206.55 | 4,620 |
| Jan 2, 2024 | 5,911.00 | 5,911.00 | 5,810.00 | 5,911.00 | 5,911.00 | 28,852 |
| Jan 1, 2024 | 5,629.55 | 5,629.55 | 5,525.00 | 5,629.55 | 5,629.55 | 19,892 |
| Dec 29, 2023 | 5,179.00 | 5,361.50 | 5,101.00 | 5,361.50 | 5,361.50 | 19,034 |
| Dec 28, 2023 | 5,170.00 | 5,260.00 | 5,081.00 | 5,106.20 | 5,106.20 | 19,376 |
| Dec 27, 2023 | 5,299.00 | 5,300.00 | 4,947.85 | 5,017.20 | 5,017.20 | 13,357 |
| Dec 26, 2023 | 5,300.00 | 5,369.90 | 5,165.00 | 5,208.25 | 5,208.25 | 18,692 |
| Dec 22, 2023 | 4,951.30 | 5,131.35 | 4,951.30 | 5,118.85 | 5,118.85 | 17,634 |
| Dec 21, 2023 | 4,620.00 | 4,944.00 | 4,600.00 | 4,887.00 | 4,887.00 | 16,058 |
| Dec 20, 2023 | 4,849.85 | 4,997.20 | 4,695.00 | 4,723.15 | 4,723.15 | 22,549 |
| Dec 19, 2023 | 4,701.00 | 4,849.00 | 4,635.00 | 4,759.25 | 4,759.25 | 9,437 |
| Dec 18, 2023 | 4,829.00 | 4,829.00 | 4,610.50 | 4,694.15 | 4,694.15 | 6,802 |
| Dec 15, 2023 | 4,800.00 | 4,899.00 | 4,700.00 | 4,827.30 | 4,827.30 | 11,945 |
| Dec 14, 2023 | 4,906.00 | 4,916.00 | 4,646.00 | 4,851.40 | 4,851.40 | 10,995 |
| Dec 13, 2023 | 4,884.00 | 4,928.90 | 4,655.00 | 4,810.70 | 4,810.70 | 18,727 |
| Dec 12, 2023 | 4,525.00 | 4,708.95 | 4,525.00 | 4,705.90 | 4,705.90 | 35,657 |
| Dec 11, 2023 | 4,299.40 | 4,484.75 | 4,245.00 | 4,484.75 | 4,484.75 | 34,729 |
| Dec 8, 2023 | 4,318.80 | 4,388.85 | 4,090.00 | 4,271.20 | 4,271.20 | 12,518 |
| Dec 7, 2023 | 4,155.00 | 4,322.55 | 4,155.00 | 4,246.80 | 4,246.80 | 35,671 |
| Dec 6, 2023 | 3,999.00 | 4,160.00 | 3,886.00 | 4,116.75 | 4,116.75 | 11,442 |
| Dec 5, 2023 | 4,280.00 | 4,280.00 | 3,966.40 | 4,000.05 | 4,000.05 | 10,167 |
| Dec 4, 2023 | 3,999.00 | 4,225.00 | 3,900.20 | 4,175.15 | 4,175.15 | 39,798 |
| Dec 1, 2023 | 3,697.95 | 3,898.90 | 3,668.70 | 3,876.90 | 3,876.90 | 14,043 |
| Nov 30, 2023 | 3,675.10 | 3,717.00 | 3,601.65 | 3,658.05 | 3,658.05 | 7,867 |
| Nov 29, 2023 | 3,669.00 | 3,723.15 | 3,620.00 | 3,674.25 | 3,674.25 | 11,127 |
| Nov 28, 2023 | 3,551.65 | 3,644.00 | 3,490.20 | 3,620.80 | 3,620.80 | 17,413 |
| Nov 24, 2023 | 3,394.10 | 3,548.50 | 3,350.70 | 3,489.15 | 3,489.15 | 14,911 |
| Nov 23, 2023 | 3,380.00 | 3,400.00 | 3,339.80 | 3,374.10 | 3,374.10 | 36,258 |
| Nov 22, 2023 | 3,261.15 | 3,430.00 | 3,261.15 | 3,346.00 | 3,346.00 | 32,638 |
| Nov 21, 2023 | 3,335.00 | 3,336.60 | 3,256.70 | 3,295.20 | 3,295.20 | 4,199 |
| Nov 20, 2023 | 3,299.85 | 3,333.50 | 3,255.40 | 3,298.05 | 3,298.05 | 5,080 |
| Nov 17, 2023 | 3,263.85 | 3,323.90 | 3,204.00 | 3,270.45 | 3,270.45 | 5,442 |
| Nov 16, 2023 | 3,367.00 | 3,367.00 | 3,200.00 | 3,227.50 | 3,227.50 | 6,878 |
| Nov 15, 2023 | 3,378.85 | 3,442.00 | 3,295.20 | 3,345.40 | 3,345.40 | 9,963 |
| Nov 13, 2023 | 3,444.85 | 3,444.85 | 3,279.95 | 3,303.65 | 3,303.65 | 8,415 |
| Nov 10, 2023 | 3,298.85 | 3,320.90 | 3,216.25 | 3,261.15 | 3,261.15 | 2,652 |
| Nov 9, 2023 | 3,240.00 | 3,300.00 | 3,220.00 | 3,263.20 | 3,263.20 | 3,503 |
| Nov 8, 2023 | 3,339.00 | 3,377.90 | 3,250.00 | 3,260.20 | 3,260.20 | 6,135 |
| Nov 7, 2023 | 3,270.85 | 3,409.90 | 3,257.05 | 3,291.10 | 3,291.10 | 15,166 |
| Nov 6, 2023 | 3,082.95 | 3,284.30 | 3,055.85 | 3,248.85 | 3,248.85 | 22,476 |
| Nov 3, 2023 | 2,976.60 | 3,040.00 | 2,925.80 | 3,023.65 | 3,023.65 | 8,806 |
| Nov 2, 2023 | 2,900.00 | 2,955.00 | 2,835.00 | 2,938.20 | 2,938.20 | 4,454 |
| Nov 1, 2023 | 2,949.75 | 3,015.05 | 2,816.00 | 2,864.85 | 2,864.85 | 10,128 |
| Oct 31, 2023 | 2,772.80 | 2,942.95 | 2,726.10 | 2,881.85 | 2,881.85 | 18,949 |
| Oct 30, 2023 | 2,659.00 | 2,849.00 | 2,596.30 | 2,772.80 | 2,772.80 | 15,458 |
| Oct 27, 2023 | 2,620.00 | 2,644.40 | 2,577.00 | 2,629.40 | 2,629.40 | 3,279 |
| Oct 26, 2023 | 2,415.00 | 2,600.85 | 2,351.00 | 2,566.00 | 2,566.00 | 8,709 |
| Oct 25, 2023 | 2,530.00 | 2,530.00 | 2,406.05 | 2,444.15 | 2,444.15 | 3,656 |
| Oct 23, 2023 | 2,665.25 | 2,711.50 | 2,468.00 | 2,486.60 | 2,486.60 | 4,563 |
Related Tickers
6258.T Hirata Corporation
4,840.00
-3.39%
6467.T Nichidai Corporation
418.00
-6.90%
6728.T ULVAC, Inc.
7,090.00
-2.50%
9264.T Puequ CO.,LTD.
1,686.00
+1.51%
6351.T Tsurumi Manufacturing Co.,Ltd.
4,265.00
0.00%
6407.T CKD Corporation
2,657.00
-3.66%
6277.T Hosokawa Micron Corporation
4,005.00
-2.79%
LMW.NS LMW Limited
16,276.35
-1.92%
INGERRAND.NS Ingersoll-Rand (India) Limited
4,316.45
-1.94%
6406.T Fujitec Co., Ltd.
4,873.00
-1.79%