NSE - Delayed Quote INR
Kaynes Technology India Limited (KAYNES.NS)
At close: October 22 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 22, 2024 | 5,653.00 | 5,704.55 | 5,365.65 | 5,394.65 | 5,394.65 | 237,902 |
| Oct 21, 2024 | 5,637.00 | 5,735.85 | 5,588.30 | 5,652.10 | 5,652.10 | 205,547 |
| Oct 18, 2024 | 5,545.55 | 5,638.00 | 5,402.00 | 5,610.50 | 5,610.50 | 283,762 |
| Oct 17, 2024 | 5,748.00 | 5,768.80 | 5,571.00 | 5,582.60 | 5,582.60 | 188,647 |
| Oct 16, 2024 | 5,709.50 | 5,814.95 | 5,660.00 | 5,731.25 | 5,731.25 | 218,713 |
| Oct 15, 2024 | 5,714.40 | 5,909.95 | 5,657.80 | 5,714.25 | 5,714.25 | 661,200 |
| Oct 14, 2024 | 5,593.95 | 5,755.55 | 5,580.00 | 5,682.30 | 5,682.30 | 391,807 |
| Oct 11, 2024 | 5,564.00 | 5,644.65 | 5,455.45 | 5,590.30 | 5,590.30 | 331,685 |
| Oct 10, 2024 | 5,412.25 | 5,742.00 | 5,362.00 | 5,538.20 | 5,538.20 | 766,364 |
| Oct 9, 2024 | 5,255.00 | 5,466.65 | 5,233.70 | 5,391.60 | 5,391.60 | 435,921 |
| Oct 8, 2024 | 4,878.95 | 5,286.50 | 4,801.00 | 5,253.10 | 5,253.10 | 761,492 |
| Oct 7, 2024 | 5,075.80 | 5,099.90 | 4,778.40 | 4,870.80 | 4,870.80 | 427,602 |
| Oct 4, 2024 | 5,219.20 | 5,256.35 | 5,020.00 | 5,048.50 | 5,048.50 | 434,677 |
| Oct 3, 2024 | 5,302.20 | 5,445.00 | 5,193.10 | 5,225.20 | 5,225.20 | 320,388 |
| Oct 1, 2024 | 5,455.80 | 5,621.50 | 5,338.00 | 5,466.40 | 5,466.40 | 353,149 |
| Sep 30, 2024 | 5,580.00 | 5,624.85 | 5,386.70 | 5,425.75 | 5,425.75 | 246,607 |
| Sep 27, 2024 | 5,496.00 | 5,619.70 | 5,475.05 | 5,552.85 | 5,552.85 | 181,844 |
| Sep 26, 2024 | 5,590.05 | 5,599.00 | 5,405.00 | 5,483.20 | 5,483.20 | 234,490 |
| Sep 25, 2024 | 5,638.75 | 5,689.10 | 5,509.70 | 5,564.35 | 5,564.35 | 192,041 |
| Sep 24, 2024 | 5,608.40 | 5,810.00 | 5,563.75 | 5,632.80 | 5,632.80 | 490,224 |
| Sep 23, 2024 | 5,505.00 | 5,636.40 | 5,440.05 | 5,586.10 | 5,586.10 | 350,149 |
| Sep 20, 2024 | 5,498.85 | 5,565.00 | 5,400.00 | 5,479.35 | 5,479.35 | 332,407 |
| Sep 19, 2024 | 5,550.00 | 5,625.95 | 5,350.05 | 5,428.35 | 5,428.35 | 524,106 |
| Sep 18, 2024 | 5,613.00 | 5,742.00 | 5,450.00 | 5,476.90 | 5,476.90 | 738,791 |
| Sep 17, 2024 | 5,314.80 | 5,613.95 | 5,261.15 | 5,559.25 | 5,559.25 | 945,491 |
| Sep 16, 2024 | 5,401.00 | 5,449.00 | 5,188.00 | 5,309.25 | 5,309.25 | 611,407 |
| Sep 13, 2024 | 5,260.00 | 5,508.80 | 5,141.10 | 5,333.25 | 5,333.25 | 1,777,052 |
| Sep 12, 2024 | 4,765.50 | 5,325.00 | 4,732.55 | 5,165.85 | 5,165.85 | 3,925,607 |
| Sep 11, 2024 | 4,679.05 | 4,738.00 | 4,635.00 | 4,663.00 | 4,663.00 | 283,287 |
| Sep 10, 2024 | 4,651.80 | 4,760.00 | 4,625.00 | 4,637.20 | 4,637.20 | 197,814 |
| Sep 9, 2024 | 4,688.05 | 4,700.65 | 4,602.00 | 4,624.10 | 4,624.10 | 163,770 |
| Sep 6, 2024 | 4,810.00 | 4,836.00 | 4,632.00 | 4,700.70 | 4,700.70 | 247,133 |
| Sep 5, 2024 | 4,949.00 | 5,048.50 | 4,750.00 | 4,768.35 | 4,768.35 | 523,805 |
| Sep 4, 2024 | 4,836.00 | 5,000.20 | 4,767.00 | 4,888.15 | 4,888.15 | 515,944 |
| Sep 3, 2024 | 4,809.00 | 5,050.00 | 4,780.00 | 4,839.25 | 4,839.25 | 1,987,030 |
| Sep 2, 2024 | 4,791.80 | 4,950.00 | 4,566.00 | 4,662.65 | 4,662.65 | 657,515 |
| Aug 30, 2024 | 4,769.00 | 4,839.45 | 4,700.00 | 4,753.80 | 4,753.80 | 248,130 |
| Aug 29, 2024 | 4,886.00 | 4,920.00 | 4,734.10 | 4,749.95 | 4,749.95 | 277,831 |
| Aug 28, 2024 | 5,027.60 | 5,040.00 | 4,860.00 | 4,881.60 | 4,881.60 | 216,970 |
| Aug 27, 2024 | 5,024.90 | 5,125.00 | 4,980.05 | 4,995.50 | 4,995.50 | 150,121 |
| Aug 26, 2024 | 5,088.00 | 5,102.25 | 4,986.05 | 4,999.50 | 4,999.50 | 205,419 |
| Aug 23, 2024 | 5,019.60 | 5,169.45 | 4,947.45 | 5,054.85 | 5,054.85 | 225,740 |
| Aug 22, 2024 | 5,171.40 | 5,218.45 | 4,980.15 | 5,024.30 | 5,024.30 | 160,627 |
| Aug 21, 2024 | 5,222.00 | 5,266.10 | 5,130.10 | 5,154.40 | 5,154.40 | 129,902 |
| Aug 20, 2024 | 5,279.00 | 5,380.00 | 5,121.00 | 5,198.25 | 5,198.25 | 289,724 |
| Aug 19, 2024 | 5,130.60 | 5,330.00 | 5,130.60 | 5,236.15 | 5,236.15 | 379,998 |
| Aug 16, 2024 | 4,868.80 | 5,210.00 | 4,734.00 | 5,082.20 | 5,082.20 | 942,607 |
| Aug 14, 2024 | 4,690.00 | 5,036.00 | 4,503.85 | 4,868.80 | 4,868.80 | 965,031 |
| Aug 13, 2024 | 4,310.00 | 4,740.00 | 4,298.95 | 4,702.00 | 4,702.00 | 895,108 |
| Aug 12, 2024 | 4,245.00 | 4,324.55 | 4,200.75 | 4,298.95 | 4,298.95 | 63,639 |
| Aug 9, 2024 | 4,334.00 | 4,349.00 | 4,260.00 | 4,279.15 | 4,279.15 | 45,003 |
| Aug 8, 2024 | 4,270.00 | 4,348.50 | 4,246.55 | 4,278.65 | 4,278.65 | 85,444 |
| Aug 7, 2024 | 4,235.00 | 4,295.00 | 4,162.90 | 4,278.30 | 4,278.30 | 84,581 |
| Aug 6, 2024 | 4,350.00 | 4,364.85 | 4,105.00 | 4,196.70 | 4,196.70 | 181,234 |
| Aug 5, 2024 | 4,200.00 | 4,320.00 | 4,065.00 | 4,252.40 | 4,252.40 | 253,986 |
| Aug 2, 2024 | 4,323.00 | 4,399.00 | 4,225.35 | 4,353.40 | 4,353.40 | 152,873 |
| Aug 1, 2024 | 4,441.00 | 4,509.65 | 4,356.35 | 4,378.20 | 4,378.20 | 124,025 |
| Jul 31, 2024 | 4,524.95 | 4,549.15 | 4,405.00 | 4,441.85 | 4,441.85 | 241,737 |
| Jul 30, 2024 | 4,600.00 | 4,605.00 | 4,483.05 | 4,524.95 | 4,524.95 | 299,262 |
| Jul 29, 2024 | 4,495.00 | 4,729.00 | 4,350.05 | 4,594.15 | 4,594.15 | 1,298,342 |
| Jul 26, 2024 | 4,176.25 | 4,279.00 | 4,125.40 | 4,249.95 | 4,249.95 | 144,851 |
| Jul 25, 2024 | 4,060.00 | 4,197.00 | 4,056.00 | 4,175.15 | 4,175.15 | 115,670 |
| Jul 24, 2024 | 4,055.00 | 4,157.85 | 4,042.55 | 4,101.15 | 4,101.15 | 127,859 |
| Jul 23, 2024 | 3,945.60 | 4,080.00 | 3,726.00 | 4,051.05 | 4,051.05 | 247,583 |
| Jul 22, 2024 | 3,851.00 | 4,037.00 | 3,816.00 | 3,919.10 | 3,919.10 | 174,024 |
| Jul 19, 2024 | 4,076.60 | 4,076.60 | 3,880.00 | 3,901.85 | 3,901.85 | 200,834 |
| Jul 18, 2024 | 4,148.05 | 4,148.05 | 4,004.00 | 4,076.60 | 4,076.60 | 214,627 |
| Jul 16, 2024 | 4,069.00 | 4,297.90 | 4,068.95 | 4,157.10 | 4,157.10 | 350,212 |
| Jul 15, 2024 | 4,160.00 | 4,175.00 | 4,025.10 | 4,047.50 | 4,047.50 | 158,181 |
| Jul 12, 2024 | 4,144.00 | 4,210.00 | 4,083.50 | 4,142.90 | 4,142.90 | 131,620 |
| Jul 11, 2024 | 4,138.00 | 4,220.65 | 4,100.85 | 4,123.40 | 4,123.40 | 159,953 |
| Jul 10, 2024 | 4,194.00 | 4,248.00 | 4,063.00 | 4,087.50 | 4,087.50 | 289,888 |
| Jul 9, 2024 | 4,370.00 | 4,434.35 | 4,130.00 | 4,152.10 | 4,152.10 | 318,030 |
| Jul 8, 2024 | 4,340.00 | 4,574.15 | 4,251.60 | 4,334.20 | 4,334.20 | 525,104 |
| Jul 5, 2024 | 4,006.00 | 4,443.95 | 4,001.00 | 4,238.80 | 4,238.80 | 902,780 |
| Jul 4, 2024 | 4,008.00 | 4,090.00 | 3,975.00 | 4,008.00 | 4,008.00 | 111,778 |
| Jul 3, 2024 | 3,990.00 | 4,108.00 | 3,955.05 | 3,986.50 | 3,986.50 | 219,028 |
| Jul 2, 2024 | 3,999.00 | 4,007.95 | 3,947.35 | 3,962.65 | 3,962.65 | 116,509 |
| Jul 1, 2024 | 3,872.00 | 4,024.90 | 3,870.00 | 3,974.05 | 3,974.05 | 110,432 |
| Jun 28, 2024 | 3,915.00 | 3,985.15 | 3,815.00 | 3,853.40 | 3,853.40 | 144,517 |
| Jun 27, 2024 | 4,000.00 | 4,040.95 | 3,856.40 | 3,887.20 | 3,887.20 | 183,131 |
| Jun 26, 2024 | 4,050.00 | 4,098.00 | 3,970.00 | 4,014.75 | 4,014.75 | 149,502 |
| Jun 25, 2024 | 3,924.00 | 4,072.00 | 3,831.35 | 4,030.30 | 4,030.30 | 244,814 |
| Jun 24, 2024 | 3,888.05 | 3,988.10 | 3,870.05 | 3,887.40 | 3,887.40 | 206,151 |
| Jun 21, 2024 | 3,823.00 | 3,913.70 | 3,798.70 | 3,902.75 | 3,902.75 | 186,184 |
| Jun 20, 2024 | 3,888.00 | 3,888.00 | 3,746.05 | 3,790.00 | 3,790.00 | 180,537 |
| Jun 19, 2024 | 3,937.50 | 3,937.50 | 3,811.00 | 3,859.70 | 3,859.70 | 352,937 |
| Jun 18, 2024 | 3,830.00 | 4,030.00 | 3,810.05 | 3,894.45 | 3,894.45 | 442,154 |
| Jun 14, 2024 | 3,760.00 | 3,815.85 | 3,730.35 | 3,797.85 | 3,797.85 | 319,605 |
| Jun 13, 2024 | 3,681.80 | 3,750.00 | 3,625.00 | 3,721.35 | 3,721.35 | 232,940 |
| Jun 12, 2024 | 3,653.95 | 3,695.15 | 3,591.05 | 3,636.15 | 3,636.15 | 330,854 |
| Jun 11, 2024 | 3,399.30 | 3,775.00 | 3,397.55 | 3,645.50 | 3,645.50 | 1,034,410 |
| Jun 10, 2024 | 3,424.90 | 3,448.70 | 3,312.05 | 3,379.30 | 3,379.30 | 301,196 |
| Jun 7, 2024 | 3,189.00 | 3,349.95 | 3,150.65 | 3,334.25 | 3,334.25 | 346,802 |
| Jun 6, 2024 | 2,976.75 | 3,230.00 | 2,976.00 | 3,123.65 | 3,123.65 | 524,880 |
| Jun 5, 2024 | 2,850.00 | 3,170.00 | 2,849.95 | 2,900.50 | 2,900.50 | 770,474 |
| Jun 4, 2024 | 3,517.50 | 3,529.00 | 2,814.00 | 2,836.80 | 2,836.80 | 738,367 |
| Jun 3, 2024 | 3,556.30 | 3,573.90 | 3,425.45 | 3,517.50 | 3,517.50 | 270,254 |
| May 31, 2024 | 3,301.00 | 3,430.00 | 3,205.60 | 3,388.80 | 3,388.80 | 264,497 |
| May 30, 2024 | 3,270.45 | 3,337.90 | 3,239.40 | 3,301.95 | 3,301.95 | 129,424 |
| May 29, 2024 | 3,294.90 | 3,389.50 | 3,250.00 | 3,304.10 | 3,304.10 | 187,280 |
| May 28, 2024 | 3,372.10 | 3,446.95 | 3,274.00 | 3,304.90 | 3,304.90 | 176,230 |
| May 27, 2024 | 3,299.15 | 3,406.35 | 3,292.35 | 3,345.70 | 3,345.70 | 165,066 |
| May 24, 2024 | 3,346.20 | 3,394.00 | 3,265.40 | 3,309.80 | 3,309.80 | 169,029 |
| May 23, 2024 | 3,464.00 | 3,464.00 | 3,328.00 | 3,342.50 | 3,342.50 | 221,743 |
| May 22, 2024 | 3,418.00 | 3,468.00 | 3,305.05 | 3,461.00 | 3,461.00 | 361,179 |
| May 21, 2024 | 3,420.00 | 3,643.70 | 3,238.60 | 3,396.30 | 3,396.30 | 980,053 |
| May 17, 2024 | 2,950.00 | 3,080.80 | 2,816.40 | 3,080.35 | 3,080.35 | 1,173,930 |
| May 16, 2024 | 2,637.95 | 2,654.00 | 2,555.00 | 2,567.35 | 2,567.35 | 86,848 |
| May 15, 2024 | 2,585.00 | 2,628.85 | 2,570.00 | 2,619.00 | 2,619.00 | 115,652 |
| May 14, 2024 | 2,484.80 | 2,573.00 | 2,455.80 | 2,549.85 | 2,549.85 | 161,050 |
| May 13, 2024 | 2,520.05 | 2,530.00 | 2,432.80 | 2,465.65 | 2,465.65 | 288,606 |
| May 10, 2024 | 2,457.00 | 2,545.00 | 2,424.05 | 2,531.60 | 2,531.60 | 63,023 |
| May 9, 2024 | 2,517.00 | 2,559.00 | 2,424.00 | 2,449.75 | 2,449.75 | 80,995 |
| May 8, 2024 | 2,461.00 | 2,528.00 | 2,451.45 | 2,512.20 | 2,512.20 | 44,022 |
| May 7, 2024 | 2,520.00 | 2,520.00 | 2,455.00 | 2,461.00 | 2,461.00 | 57,593 |
| May 6, 2024 | 2,565.00 | 2,576.00 | 2,475.00 | 2,500.45 | 2,500.45 | 85,053 |
| May 3, 2024 | 2,603.15 | 2,639.90 | 2,516.55 | 2,525.45 | 2,525.45 | 101,847 |
| May 2, 2024 | 2,664.60 | 2,709.45 | 2,590.20 | 2,601.85 | 2,601.85 | 127,527 |
| Apr 30, 2024 | 2,698.95 | 2,737.95 | 2,655.00 | 2,664.50 | 2,664.50 | 104,884 |
| Apr 29, 2024 | 2,754.00 | 2,758.90 | 2,685.10 | 2,698.95 | 2,698.95 | 86,327 |
| Apr 26, 2024 | 2,675.00 | 2,737.00 | 2,595.00 | 2,728.50 | 2,728.50 | 191,419 |
| Apr 25, 2024 | 2,622.55 | 2,675.00 | 2,618.05 | 2,647.25 | 2,647.25 | 58,254 |
| Apr 24, 2024 | 2,643.00 | 2,685.00 | 2,614.80 | 2,622.55 | 2,622.55 | 101,633 |
| Apr 23, 2024 | 2,640.00 | 2,660.00 | 2,603.45 | 2,628.45 | 2,628.45 | 164,472 |
| Apr 22, 2024 | 2,680.00 | 2,683.95 | 2,585.00 | 2,593.25 | 2,593.25 | 115,450 |
| Apr 19, 2024 | 2,539.95 | 2,650.00 | 2,503.10 | 2,631.65 | 2,631.65 | 161,720 |
| Apr 18, 2024 | 2,500.00 | 2,627.70 | 2,475.20 | 2,548.80 | 2,548.80 | 253,554 |
| Apr 16, 2024 | 2,448.00 | 2,524.55 | 2,430.05 | 2,466.50 | 2,466.50 | 90,046 |
| Apr 15, 2024 | 2,479.95 | 2,505.35 | 2,429.20 | 2,457.65 | 2,457.65 | 107,768 |
| Apr 12, 2024 | 2,555.35 | 2,559.00 | 2,490.00 | 2,502.60 | 2,502.60 | 173,548 |
| Apr 10, 2024 | 2,551.95 | 2,564.60 | 2,448.00 | 2,546.35 | 2,546.35 | 453,528 |
| Apr 9, 2024 | 2,550.00 | 2,609.00 | 2,496.05 | 2,526.70 | 2,526.70 | 191,408 |
| Apr 8, 2024 | 2,660.55 | 2,690.00 | 2,509.00 | 2,518.45 | 2,518.45 | 269,284 |
| Apr 5, 2024 | 2,659.00 | 2,717.00 | 2,634.95 | 2,647.30 | 2,647.30 | 154,888 |
| Apr 4, 2024 | 2,710.00 | 2,750.55 | 2,672.00 | 2,686.05 | 2,686.05 | 165,947 |
| Apr 3, 2024 | 2,779.80 | 2,790.00 | 2,690.00 | 2,707.75 | 2,707.75 | 102,329 |
| Apr 2, 2024 | 2,820.00 | 2,838.65 | 2,768.65 | 2,779.80 | 2,779.80 | 204,316 |
| Apr 1, 2024 | 2,850.00 | 2,869.95 | 2,768.85 | 2,788.15 | 2,788.15 | 127,724 |
| Mar 28, 2024 | 2,791.00 | 2,900.00 | 2,791.00 | 2,871.95 | 2,871.95 | 227,809 |
| Mar 27, 2024 | 2,844.00 | 2,848.40 | 2,770.05 | 2,787.35 | 2,787.35 | 125,044 |
| Mar 26, 2024 | 2,820.00 | 2,850.00 | 2,723.25 | 2,819.60 | 2,819.60 | 174,442 |
| Mar 22, 2024 | 2,695.00 | 2,814.00 | 2,675.30 | 2,798.95 | 2,798.95 | 208,195 |
| Mar 21, 2024 | 2,605.00 | 2,725.00 | 2,592.50 | 2,712.20 | 2,712.20 | 393,059 |
| Mar 20, 2024 | 2,620.05 | 2,650.00 | 2,556.50 | 2,589.45 | 2,589.45 | 147,345 |
| Mar 19, 2024 | 2,600.00 | 2,661.25 | 2,588.00 | 2,613.05 | 2,613.05 | 245,464 |
| Mar 18, 2024 | 2,625.50 | 2,698.00 | 2,583.00 | 2,602.85 | 2,602.85 | 258,853 |
| Mar 15, 2024 | 2,675.15 | 2,749.90 | 2,565.10 | 2,666.60 | 2,666.60 | 1,476,728 |
| Mar 14, 2024 | 2,700.00 | 2,785.00 | 2,683.95 | 2,721.40 | 2,721.40 | 247,782 |
| Mar 13, 2024 | 2,839.00 | 2,839.00 | 2,566.90 | 2,784.05 | 2,784.05 | 570,802 |
| Mar 12, 2024 | 3,031.05 | 3,031.05 | 2,766.35 | 2,852.35 | 2,852.35 | 459,065 |
| Mar 11, 2024 | 3,115.00 | 3,118.95 | 2,984.20 | 3,032.05 | 3,032.05 | 282,637 |
| Mar 7, 2024 | 3,098.90 | 3,142.60 | 3,052.30 | 3,112.75 | 3,112.75 | 145,733 |
| Mar 6, 2024 | 3,238.00 | 3,238.00 | 2,905.65 | 3,085.30 | 3,085.30 | 473,534 |
| Mar 5, 2024 | 3,134.00 | 3,248.85 | 3,080.50 | 3,215.00 | 3,215.00 | 583,625 |
| Mar 4, 2024 | 3,042.65 | 3,115.00 | 3,012.20 | 3,104.25 | 3,104.25 | 350,606 |
| Mar 1, 2024 | 3,040.00 | 3,070.00 | 2,930.00 | 2,945.50 | 2,945.50 | 186,755 |
| Feb 29, 2024 | 2,880.05 | 3,050.00 | 2,843.05 | 2,955.65 | 2,955.65 | 504,707 |
| Feb 28, 2024 | 2,949.45 | 2,971.45 | 2,846.05 | 2,899.40 | 2,899.40 | 252,808 |
| Feb 27, 2024 | 2,888.95 | 2,953.45 | 2,867.60 | 2,936.45 | 2,936.45 | 118,140 |
| Feb 26, 2024 | 2,849.05 | 3,080.00 | 2,831.55 | 2,874.05 | 2,874.05 | 467,089 |
| Feb 23, 2024 | 2,894.90 | 2,930.00 | 2,820.00 | 2,854.35 | 2,854.35 | 179,120 |
| Feb 22, 2024 | 2,860.00 | 2,890.00 | 2,791.60 | 2,865.35 | 2,865.35 | 132,917 |
| Feb 21, 2024 | 2,807.00 | 2,845.00 | 2,717.75 | 2,811.05 | 2,811.05 | 315,446 |
| Feb 20, 2024 | 2,878.00 | 2,904.80 | 2,750.00 | 2,778.20 | 2,778.20 | 104,384 |
| Feb 19, 2024 | 2,881.35 | 2,924.80 | 2,827.05 | 2,860.70 | 2,860.70 | 109,109 |
| Feb 16, 2024 | 2,782.00 | 2,906.50 | 2,775.00 | 2,795.50 | 2,795.50 | 156,494 |
| Feb 15, 2024 | 2,853.10 | 2,889.80 | 2,764.75 | 2,773.05 | 2,773.05 | 167,349 |
| Feb 14, 2024 | 2,896.00 | 2,896.00 | 2,830.00 | 2,842.45 | 2,842.45 | 95,189 |
| Feb 13, 2024 | 2,848.05 | 2,927.50 | 2,555.50 | 2,905.40 | 2,905.40 | 215,259 |
| Feb 12, 2024 | 2,950.00 | 2,950.00 | 2,848.00 | 2,865.40 | 2,865.40 | 85,573 |
| Feb 9, 2024 | 2,950.00 | 2,973.35 | 2,831.05 | 2,903.35 | 2,903.35 | 88,537 |
| Feb 8, 2024 | 2,930.00 | 2,939.90 | 2,900.05 | 2,924.65 | 2,924.65 | 206,876 |
| Feb 7, 2024 | 2,879.20 | 2,930.00 | 2,840.35 | 2,881.45 | 2,881.45 | 198,726 |
| Feb 6, 2024 | 2,901.00 | 2,908.80 | 2,820.10 | 2,835.45 | 2,835.45 | 108,271 |
| Feb 5, 2024 | 2,978.00 | 2,978.00 | 2,840.10 | 2,883.45 | 2,883.45 | 106,183 |
| Feb 2, 2024 | 2,850.00 | 2,930.00 | 2,800.55 | 2,907.25 | 2,907.25 | 132,452 |
| Feb 1, 2024 | 2,890.00 | 2,900.00 | 2,790.05 | 2,813.95 | 2,813.95 | 159,593 |
| Jan 31, 2024 | 2,985.00 | 2,990.00 | 2,781.00 | 2,831.30 | 2,831.30 | 342,056 |
| Jan 30, 2024 | 2,908.10 | 2,950.90 | 2,773.20 | 2,827.95 | 2,827.95 | 122,591 |
| Jan 29, 2024 | 2,890.00 | 2,900.00 | 2,856.95 | 2,887.30 | 2,887.30 | 64,421 |
| Jan 25, 2024 | 2,892.95 | 2,899.95 | 2,853.75 | 2,878.45 | 2,878.45 | 86,093 |
| Jan 24, 2024 | 2,728.00 | 2,890.00 | 2,686.55 | 2,851.15 | 2,851.15 | 226,264 |
| Jan 23, 2024 | 2,685.00 | 2,829.10 | 2,685.00 | 2,708.80 | 2,708.80 | 117,994 |
| Jan 19, 2024 | 2,694.00 | 2,745.00 | 2,678.85 | 2,733.45 | 2,733.45 | 45,504 |
| Jan 18, 2024 | 2,750.00 | 2,767.45 | 2,640.00 | 2,671.70 | 2,671.70 | 100,538 |
| Jan 17, 2024 | 2,724.05 | 2,771.95 | 2,698.60 | 2,737.55 | 2,737.55 | 85,173 |
| Jan 16, 2024 | 2,765.00 | 2,807.40 | 2,712.10 | 2,761.00 | 2,761.00 | 64,380 |
| Jan 15, 2024 | 2,735.30 | 2,735.30 | 2,735.30 | 2,735.30 | 2,735.30 | - |
| Jan 12, 2024 | 2,675.00 | 2,742.50 | 2,675.00 | 2,735.30 | 2,735.30 | 97,868 |
| Jan 11, 2024 | 2,610.90 | 2,675.00 | 2,610.90 | 2,654.85 | 2,654.85 | 87,775 |
| Jan 10, 2024 | 2,634.95 | 2,639.90 | 2,587.95 | 2,601.60 | 2,601.60 | 106,953 |
| Jan 9, 2024 | 2,525.00 | 2,655.00 | 2,525.00 | 2,635.35 | 2,635.35 | 179,700 |
| Jan 8, 2024 | 2,563.85 | 2,574.60 | 2,505.00 | 2,551.35 | 2,551.35 | 77,816 |
| Jan 5, 2024 | 2,549.65 | 2,588.95 | 2,523.00 | 2,556.25 | 2,556.25 | 75,701 |
| Jan 4, 2024 | 2,625.00 | 2,640.00 | 2,445.05 | 2,521.00 | 2,521.00 | 366,474 |
| Jan 3, 2024 | 2,660.00 | 2,664.65 | 2,481.05 | 2,555.95 | 2,555.95 | 483,749 |
| Jan 2, 2024 | 2,680.00 | 2,692.45 | 2,605.00 | 2,663.30 | 2,663.30 | 83,254 |
| Jan 1, 2024 | 2,600.00 | 2,680.10 | 2,600.00 | 2,669.05 | 2,669.05 | 74,461 |
| Dec 29, 2023 | 2,599.00 | 2,630.00 | 2,580.00 | 2,610.55 | 2,610.55 | 72,626 |
| Dec 28, 2023 | 2,606.95 | 2,641.20 | 2,585.00 | 2,599.90 | 2,599.90 | 114,266 |
| Dec 27, 2023 | 2,633.15 | 2,659.00 | 2,572.00 | 2,583.85 | 2,583.85 | 196,732 |
| Dec 26, 2023 | 2,725.05 | 2,725.05 | 2,601.00 | 2,633.15 | 2,633.15 | 251,352 |
| Dec 22, 2023 | 2,819.00 | 2,862.75 | 2,628.50 | 2,743.50 | 2,743.50 | 259,499 |
| Dec 21, 2023 | 2,739.90 | 2,838.00 | 2,668.55 | 2,737.70 | 2,737.70 | 253,446 |
| Dec 20, 2023 | 2,765.00 | 3,000.00 | 2,711.00 | 2,743.80 | 2,743.80 | 653,054 |
| Dec 19, 2023 | 2,665.25 | 2,775.00 | 2,648.70 | 2,745.45 | 2,745.45 | 362,446 |
| Dec 18, 2023 | 2,615.00 | 2,670.00 | 2,585.05 | 2,601.65 | 2,601.65 | 183,826 |
| Dec 15, 2023 | 2,490.00 | 2,645.00 | 2,474.25 | 2,580.45 | 2,580.45 | 474,092 |
| Dec 14, 2023 | 2,488.00 | 2,500.00 | 2,440.10 | 2,474.25 | 2,474.25 | 112,212 |
| Dec 13, 2023 | 2,479.90 | 2,488.80 | 2,436.80 | 2,454.95 | 2,454.95 | 98,926 |
| Dec 12, 2023 | 2,389.25 | 2,479.90 | 2,387.95 | 2,447.20 | 2,447.20 | 191,466 |
| Dec 11, 2023 | 2,374.40 | 2,388.65 | 2,346.65 | 2,377.70 | 2,377.70 | 214,104 |
| Dec 8, 2023 | 2,375.25 | 2,380.40 | 2,275.85 | 2,361.60 | 2,361.60 | 133,232 |
| Dec 7, 2023 | 2,390.05 | 2,415.65 | 2,361.05 | 2,371.85 | 2,371.85 | 57,695 |
| Dec 6, 2023 | 2,438.60 | 2,440.00 | 2,384.75 | 2,396.40 | 2,396.40 | 65,386 |
| Dec 5, 2023 | 2,455.00 | 2,479.95 | 2,420.00 | 2,423.90 | 2,423.90 | 62,215 |
| Dec 4, 2023 | 2,480.00 | 2,488.30 | 2,442.10 | 2,480.05 | 2,480.05 | 73,102 |
| Dec 1, 2023 | 2,480.00 | 2,494.65 | 2,420.00 | 2,434.50 | 2,434.50 | 46,134 |
| Nov 30, 2023 | 2,428.00 | 2,500.00 | 2,370.90 | 2,466.60 | 2,466.60 | 259,156 |
| Nov 29, 2023 | 2,482.55 | 2,482.55 | 2,412.00 | 2,426.35 | 2,426.35 | 56,158 |
| Nov 28, 2023 | 2,485.55 | 2,485.60 | 2,454.00 | 2,464.35 | 2,464.35 | 47,941 |
| Nov 24, 2023 | 2,449.65 | 2,490.00 | 2,441.85 | 2,450.15 | 2,450.15 | 46,704 |
| Nov 23, 2023 | 2,508.65 | 2,515.00 | 2,400.10 | 2,440.90 | 2,440.90 | 111,836 |
| Nov 22, 2023 | 2,486.90 | 2,500.95 | 2,450.00 | 2,491.15 | 2,491.15 | 52,189 |
| Nov 21, 2023 | 2,433.90 | 2,500.00 | 2,431.25 | 2,473.20 | 2,473.20 | 74,659 |
| Nov 20, 2023 | 2,525.00 | 2,548.65 | 2,400.00 | 2,435.25 | 2,435.25 | 116,621 |
| Nov 17, 2023 | 2,497.00 | 2,500.00 | 2,481.05 | 2,492.45 | 2,492.45 | 45,857 |
| Nov 16, 2023 | 2,456.20 | 2,500.00 | 2,446.70 | 2,494.45 | 2,494.45 | 99,954 |
| Nov 15, 2023 | 2,500.00 | 2,501.00 | 2,415.00 | 2,446.65 | 2,446.65 | 114,133 |
| Nov 13, 2023 | 2,525.00 | 2,529.20 | 2,447.05 | 2,462.85 | 2,462.85 | 73,105 |
| Nov 10, 2023 | 2,484.05 | 2,499.85 | 2,369.65 | 2,448.20 | 2,448.20 | 44,770 |
| Nov 9, 2023 | 2,488.90 | 2,497.75 | 2,450.00 | 2,484.05 | 2,484.05 | 37,265 |
| Nov 8, 2023 | 2,457.20 | 2,507.95 | 2,450.60 | 2,476.60 | 2,476.60 | 101,080 |
| Nov 7, 2023 | 2,484.00 | 2,484.00 | 2,400.10 | 2,453.15 | 2,453.15 | 107,915 |
| Nov 6, 2023 | 2,394.20 | 2,502.90 | 2,389.00 | 2,455.35 | 2,455.35 | 122,049 |
| Nov 3, 2023 | 2,388.90 | 2,400.00 | 2,352.55 | 2,365.80 | 2,365.80 | 84,048 |
| Nov 2, 2023 | 2,354.90 | 2,375.00 | 2,304.00 | 2,363.85 | 2,363.85 | 212,925 |
| Nov 1, 2023 | 2,325.00 | 2,382.40 | 2,158.00 | 2,331.50 | 2,331.50 | 691,653 |
| Oct 31, 2023 | 2,400.00 | 2,400.95 | 2,352.15 | 2,383.40 | 2,383.40 | 91,597 |
| Oct 30, 2023 | 2,400.00 | 2,400.15 | 2,326.45 | 2,376.45 | 2,376.45 | 45,289 |
| Oct 27, 2023 | 2,319.00 | 2,399.90 | 2,314.95 | 2,379.25 | 2,379.25 | 120,792 |
| Oct 26, 2023 | 2,270.00 | 2,333.95 | 2,215.55 | 2,291.55 | 2,291.55 | 170,454 |
| Oct 25, 2023 | 2,372.00 | 2,400.00 | 2,269.60 | 2,311.85 | 2,311.85 | 181,625 |
| Oct 23, 2023 | 2,440.10 | 2,485.65 | 2,323.65 | 2,341.10 | 2,341.10 | 142,581 |
Related Tickers
ELECON.NS Elecon Engineering Company Limited
588.95
-0.93%
MTARTECH.NS MTAR Technologies Limited
1,564.15
-6.16%
CUMMINSIND.NS Cummins India Limited
3,541.40
-1.06%
ABB.NS ABB India Limited
8,177.55
-1.23%
SHAKTIPUMP.NS Shakti Pumps (India) Limited
4,289.95
-3.90%
GALAPREC.NS GALA PRECISION ENG LTD
837.20
-6.69%
HLEGLAS.NS HLE Glascoat Limited
361.05
-2.71%
TEGA.NS Tega Industries Limited
1,785.00
-1.69%
PENIND.NS Pennar Industries Limited
187.43
-7.73%
VOLTAS.NS Voltas Limited
1,794.65
-1.06%