NSE - Delayed Quote INR
Pidilite Industries Limited (PIDILITIND.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 | 3,146.40 | 3,212.50 | 3,135.00 | 3,178.95 | 3,178.95 | 480,075 |
| Oct 24, 2024 | 3,136.00 | 3,220.00 | 3,079.05 | 3,121.55 | 3,121.55 | 1,001,160 |
| Oct 23, 2024 | 3,124.00 | 3,154.35 | 3,082.50 | 3,090.70 | 3,090.70 | 162,497 |
| Oct 22, 2024 | 3,155.00 | 3,183.45 | 3,110.00 | 3,127.45 | 3,127.45 | 242,966 |
| Oct 21, 2024 | 3,184.00 | 3,204.75 | 3,136.25 | 3,153.50 | 3,153.50 | 230,516 |
| Oct 18, 2024 | 3,154.45 | 3,304.40 | 3,154.45 | 3,184.00 | 3,184.00 | 1,063,134 |
| Oct 17, 2024 | 3,180.00 | 3,204.00 | 3,142.00 | 3,154.45 | 3,154.45 | 457,113 |
| Oct 16, 2024 | 3,170.00 | 3,190.45 | 3,141.05 | 3,180.10 | 3,180.10 | 170,872 |
| Oct 15, 2024 | 3,166.00 | 3,217.00 | 3,140.50 | 3,163.75 | 3,163.75 | 775,805 |
| Oct 14, 2024 | 3,133.00 | 3,147.95 | 3,100.30 | 3,131.45 | 3,131.45 | 477,499 |
| Oct 11, 2024 | 3,159.90 | 3,159.90 | 3,102.35 | 3,110.20 | 3,110.20 | 255,940 |
| Oct 10, 2024 | 3,180.00 | 3,192.20 | 3,128.00 | 3,137.70 | 3,137.70 | 130,144 |
| Oct 9, 2024 | 3,214.35 | 3,239.40 | 3,170.05 | 3,174.30 | 3,174.30 | 274,804 |
| Oct 8, 2024 | 3,157.25 | 3,191.90 | 3,102.20 | 3,185.25 | 3,185.25 | 475,232 |
| Oct 7, 2024 | 3,227.00 | 3,227.00 | 3,139.05 | 3,153.30 | 3,153.30 | 248,961 |
| Oct 4, 2024 | 3,270.00 | 3,299.00 | 3,192.45 | 3,208.80 | 3,208.80 | 359,269 |
| Oct 3, 2024 | 3,240.00 | 3,324.00 | 3,240.00 | 3,299.80 | 3,299.80 | 594,000 |
| Oct 1, 2024 | 3,387.15 | 3,396.40 | 3,331.20 | 3,340.15 | 3,340.15 | 323,455 |
| Sep 30, 2024 | 3,384.00 | 3,415.00 | 3,350.15 | 3,359.40 | 3,359.40 | 558,443 |
| Sep 27, 2024 | 3,295.00 | 3,370.50 | 3,274.65 | 3,363.45 | 3,363.45 | 871,582 |
| Sep 26, 2024 | 3,256.70 | 3,303.15 | 3,246.00 | 3,289.65 | 3,289.65 | 446,470 |
| Sep 25, 2024 | 3,265.05 | 3,270.00 | 3,217.00 | 3,256.70 | 3,256.70 | 146,118 |
| Sep 24, 2024 | 3,295.35 | 3,327.85 | 3,254.00 | 3,265.05 | 3,265.05 | 184,450 |
| Sep 23, 2024 | 3,298.90 | 3,304.80 | 3,277.70 | 3,295.35 | 3,295.35 | 163,795 |
| Sep 20, 2024 | 3,249.20 | 3,298.35 | 3,225.00 | 3,287.10 | 3,287.10 | 556,121 |
| Sep 19, 2024 | 3,225.00 | 3,249.60 | 3,185.00 | 3,244.00 | 3,244.00 | 269,754 |
| Sep 18, 2024 | 3,270.05 | 3,271.05 | 3,161.10 | 3,192.30 | 3,192.30 | 211,503 |
| Sep 17, 2024 | 3,309.95 | 3,311.00 | 3,263.35 | 3,269.10 | 3,269.10 | 117,365 |
| Sep 16, 2024 | 3,320.00 | 3,320.00 | 3,278.35 | 3,304.75 | 3,304.75 | 369,327 |
| Sep 13, 2024 | 3,269.00 | 3,331.00 | 3,241.00 | 3,310.00 | 3,310.00 | 617,427 |
| Sep 12, 2024 | 3,250.00 | 3,280.00 | 3,221.00 | 3,269.65 | 3,269.65 | 467,044 |
| Sep 11, 2024 | 3,269.95 | 3,296.75 | 3,249.90 | 3,254.30 | 3,254.30 | 534,809 |
| Sep 10, 2024 | 3,284.00 | 3,289.95 | 3,227.10 | 3,231.45 | 3,231.45 | 276,297 |
| Sep 9, 2024 | 3,254.00 | 3,301.40 | 3,220.10 | 3,273.95 | 3,273.95 | 676,835 |
| Sep 6, 2024 | 3,210.00 | 3,259.00 | 3,205.00 | 3,233.70 | 3,233.70 | 441,560 |
| Sep 5, 2024 | 3,214.95 | 3,225.90 | 3,181.50 | 3,209.20 | 3,209.20 | 587,224 |
| Sep 4, 2024 | 3,172.00 | 3,246.60 | 3,172.00 | 3,214.95 | 3,214.95 | 955,844 |
| Sep 3, 2024 | 3,167.95 | 3,217.25 | 3,162.35 | 3,173.55 | 3,173.55 | 604,354 |
| Sep 2, 2024 | 3,150.00 | 3,181.75 | 3,135.60 | 3,162.20 | 3,162.20 | 437,322 |
| Aug 30, 2024 | 3,080.85 | 3,138.50 | 3,071.10 | 3,123.30 | 3,123.30 | 478,166 |
| Aug 29, 2024 | 3,080.10 | 3,095.00 | 3,047.05 | 3,080.85 | 3,080.85 | 209,792 |
| Aug 28, 2024 | 3,115.00 | 3,115.00 | 3,070.55 | 3,083.15 | 3,083.15 | 183,165 |
| Aug 27, 2024 | 3,107.95 | 3,115.00 | 3,080.00 | 3,099.15 | 3,099.15 | 129,045 |
| Aug 26, 2024 | 3,084.65 | 3,111.95 | 3,061.85 | 3,108.65 | 3,108.65 | 122,410 |
| Aug 23, 2024 | 3,134.90 | 3,134.90 | 3,080.00 | 3,084.65 | 3,084.65 | 168,470 |
| Aug 22, 2024 | 3,069.00 | 3,142.00 | 3,065.00 | 3,127.10 | 3,127.10 | 384,984 |
| Aug 21, 2024 | 3,068.55 | 3,085.00 | 3,043.50 | 3,057.75 | 3,057.75 | 187,932 |
| Aug 20, 2024 | 3,078.00 | 3,083.25 | 3,050.30 | 3,066.45 | 3,066.45 | 194,202 |
| Aug 19, 2024 | 3,088.00 | 3,088.60 | 3,051.00 | 3,056.60 | 3,056.60 | 173,165 |
| Aug 16, 2024 | 3,050.00 | 3,062.00 | 3,025.10 | 3,057.35 | 3,057.35 | 238,640 |
| Aug 14, 2024 | 3,049.00 | 3,060.00 | 2,999.45 | 3,030.75 | 3,030.75 | 213,043 |
| Aug 13, 2024 | 3,030.50 | 3,068.35 | 3,022.05 | 3,047.10 | 3,047.10 | 181,637 |
| Aug 12, 2024 | 3,130.00 | 3,130.00 | 3,040.15 | 3,051.80 | 3,051.80 | 437,462 |
| Aug 9, 2024 | 3,207.90 | 3,212.90 | 3,100.00 | 3,133.15 | 3,133.15 | 386,756 |
| Aug 8, 2024 | 3,184.25 | 3,278.95 | 3,150.00 | 3,168.30 | 3,168.30 | 1,397,468 |
| Aug 7, 2024 | 3,083.55 | 3,196.00 | 3,056.00 | 3,152.85 | 3,152.85 | 698,319 |
| Aug 6, 2024 | 3,065.15 | 3,132.95 | 3,043.60 | 3,055.25 | 3,055.25 | 213,381 |
| Aug 5, 2024 | 3,100.00 | 3,137.45 | 3,062.80 | 3,072.95 | 3,072.95 | 264,116 |
| Aug 2, 2024 | 3,119.90 | 3,155.00 | 3,110.00 | 3,134.05 | 3,134.05 | 156,599 |
| Aug 1, 2024 | 3,192.05 | 3,206.85 | 3,115.25 | 3,121.30 | 3,121.30 | 222,347 |
| Jul 31, 2024 | 3,160.00 | 3,214.85 | 3,156.00 | 3,186.40 | 3,186.40 | 306,505 |
| Jul 30, 2024 | 3,153.00 | 3,230.00 | 3,141.15 | 3,156.00 | 3,156.00 | 427,317 |
| Jul 29, 2024 | 3,142.40 | 3,161.95 | 3,130.05 | 3,151.85 | 3,151.85 | 168,640 |
| Jul 26, 2024 | 3,115.55 | 3,148.95 | 3,110.15 | 3,135.35 | 3,135.35 | 175,804 |
| Jul 25, 2024 | 3,101.00 | 3,115.15 | 3,081.40 | 3,109.55 | 3,109.55 | 244,227 |
| Jul 24, 2024 | 16.00 Dividend | |||||
| Jul 24, 2024 | 3,164.10 | 3,174.00 | 3,097.25 | 3,108.90 | 3,108.90 | 170,005 |
| Jul 23, 2024 | 3,150.35 | 3,201.00 | 3,099.25 | 3,176.40 | 3,160.40 | 353,101 |
| Jul 22, 2024 | 3,140.00 | 3,155.00 | 3,106.60 | 3,150.35 | 3,134.48 | 202,299 |
| Jul 19, 2024 | 3,193.40 | 3,243.05 | 3,121.45 | 3,134.75 | 3,118.96 | 428,235 |
| Jul 18, 2024 | 3,184.00 | 3,227.00 | 3,150.90 | 3,193.40 | 3,177.31 | 410,938 |
| Jul 16, 2024 | 3,178.95 | 3,195.00 | 3,148.55 | 3,175.15 | 3,159.16 | 235,085 |
| Jul 15, 2024 | 3,150.00 | 3,193.30 | 3,140.00 | 3,171.00 | 3,155.03 | 256,068 |
| Jul 12, 2024 | 3,161.45 | 3,173.90 | 3,136.65 | 3,147.65 | 3,131.79 | 221,910 |
| Jul 11, 2024 | 3,164.95 | 3,174.00 | 3,123.35 | 3,161.45 | 3,145.53 | 258,142 |
| Jul 10, 2024 | 3,127.00 | 3,201.85 | 3,121.40 | 3,161.65 | 3,145.72 | 637,183 |
| Jul 9, 2024 | 3,070.00 | 3,121.00 | 3,070.00 | 3,113.90 | 3,098.21 | 359,032 |
| Jul 8, 2024 | 3,099.75 | 3,105.00 | 3,056.00 | 3,069.00 | 3,053.54 | 203,613 |
| Jul 5, 2024 | 3,097.40 | 3,111.40 | 3,080.00 | 3,099.75 | 3,084.14 | 198,671 |
| Jul 4, 2024 | 3,109.90 | 3,133.85 | 3,092.25 | 3,097.40 | 3,081.80 | 213,526 |
| Jul 3, 2024 | 3,094.95 | 3,124.25 | 3,076.85 | 3,111.95 | 3,096.27 | 407,852 |
| Jul 2, 2024 | 3,110.00 | 3,131.95 | 3,068.35 | 3,085.15 | 3,069.61 | 619,224 |
| Jul 1, 2024 | 3,155.65 | 3,171.80 | 3,108.00 | 3,121.40 | 3,105.68 | 240,293 |
| Jun 28, 2024 | 3,143.95 | 3,192.65 | 3,143.95 | 3,158.95 | 3,143.04 | 287,796 |
| Jun 27, 2024 | 3,185.05 | 3,187.60 | 3,133.00 | 3,143.95 | 3,128.11 | 293,519 |
| Jun 26, 2024 | 3,142.65 | 3,200.00 | 3,140.95 | 3,173.95 | 3,157.96 | 521,269 |
| Jun 25, 2024 | 3,108.10 | 3,145.95 | 3,108.10 | 3,138.60 | 3,122.79 | 221,816 |
| Jun 24, 2024 | 3,139.50 | 3,139.50 | 3,100.00 | 3,107.10 | 3,091.45 | 269,504 |
| Jun 21, 2024 | 3,150.00 | 3,153.45 | 3,114.05 | 3,144.45 | 3,128.61 | 414,300 |
| Jun 20, 2024 | 3,120.00 | 3,158.05 | 3,095.35 | 3,132.45 | 3,116.67 | 468,706 |
| Jun 19, 2024 | 3,129.00 | 3,148.00 | 3,101.35 | 3,117.20 | 3,101.50 | 309,433 |
| Jun 18, 2024 | 3,110.00 | 3,139.00 | 3,104.50 | 3,122.60 | 3,106.87 | 335,912 |
| Jun 14, 2024 | 3,090.00 | 3,124.85 | 3,088.90 | 3,109.80 | 3,094.14 | 366,384 |
| Jun 13, 2024 | 3,100.00 | 3,103.60 | 3,064.05 | 3,078.60 | 3,063.09 | 671,337 |
| Jun 12, 2024 | 3,182.75 | 3,184.00 | 3,071.55 | 3,078.50 | 3,062.99 | 687,067 |
| Jun 11, 2024 | 3,175.00 | 3,205.00 | 3,160.30 | 3,175.40 | 3,159.41 | 328,933 |
| Jun 10, 2024 | 3,154.00 | 3,193.00 | 3,113.00 | 3,174.05 | 3,158.06 | 387,276 |
| Jun 7, 2024 | 3,111.35 | 3,143.00 | 3,089.40 | 3,123.70 | 3,107.97 | 707,236 |
| Jun 6, 2024 | 3,141.00 | 3,164.55 | 3,084.00 | 3,089.20 | 3,073.64 | 398,647 |
| Jun 5, 2024 | 3,064.00 | 3,231.00 | 3,050.00 | 3,166.20 | 3,150.25 | 632,880 |
| Jun 4, 2024 | 2,985.00 | 3,086.35 | 2,907.25 | 3,062.20 | 3,046.78 | 713,025 |
| Jun 3, 2024 | 3,035.00 | 3,035.00 | 2,954.80 | 2,984.60 | 2,969.57 | 419,140 |
| May 31, 2024 | 2,998.80 | 2,998.85 | 2,920.00 | 2,969.50 | 2,954.54 | 1,237,333 |
| May 30, 2024 | 3,029.80 | 3,044.90 | 2,985.00 | 2,998.80 | 2,983.69 | 424,311 |
| May 29, 2024 | 3,047.55 | 3,050.00 | 3,015.00 | 3,037.00 | 3,021.70 | 269,778 |
| May 28, 2024 | 3,038.00 | 3,071.95 | 3,019.80 | 3,047.85 | 3,032.50 | 413,115 |
| May 27, 2024 | 2,974.65 | 3,030.00 | 2,972.05 | 3,019.90 | 3,004.69 | 323,516 |
| May 24, 2024 | 3,003.15 | 3,010.35 | 2,946.00 | 2,972.05 | 2,957.08 | 769,375 |
| May 23, 2024 | 3,010.05 | 3,025.80 | 2,970.30 | 2,989.20 | 2,974.14 | 267,841 |
| May 22, 2024 | 3,029.80 | 3,063.00 | 3,000.00 | 3,010.95 | 2,995.78 | 672,386 |
| May 21, 2024 | 2,983.10 | 3,037.75 | 2,970.85 | 3,015.25 | 3,000.06 | 728,534 |
| May 17, 2024 | 3,018.10 | 3,034.70 | 2,978.05 | 2,986.95 | 2,971.90 | 273,543 |
| May 16, 2024 | 2,990.25 | 3,030.00 | 2,983.70 | 3,018.10 | 3,002.90 | 602,332 |
| May 15, 2024 | 2,985.00 | 3,001.00 | 2,955.00 | 2,987.45 | 2,972.40 | 327,294 |
| May 14, 2024 | 2,975.95 | 2,995.00 | 2,961.05 | 2,983.75 | 2,968.72 | 275,114 |
| May 13, 2024 | 2,904.25 | 2,978.00 | 2,903.05 | 2,965.85 | 2,950.91 | 386,238 |
| May 10, 2024 | 2,865.95 | 2,937.00 | 2,845.10 | 2,919.95 | 2,905.24 | 555,148 |
| May 9, 2024 | 2,815.05 | 2,907.00 | 2,814.00 | 2,837.35 | 2,823.06 | 696,744 |
| May 8, 2024 | 2,935.50 | 2,964.90 | 2,777.00 | 2,815.05 | 2,800.87 | 1,332,543 |
| May 7, 2024 | 2,953.30 | 2,965.55 | 2,930.55 | 2,950.25 | 2,935.39 | 309,866 |
| May 6, 2024 | 2,940.20 | 2,963.55 | 2,934.10 | 2,953.30 | 2,938.42 | 210,232 |
| May 3, 2024 | 3,009.70 | 3,023.50 | 2,937.00 | 2,952.80 | 2,937.93 | 327,375 |
| May 2, 2024 | 3,049.00 | 3,118.00 | 2,965.65 | 2,988.05 | 2,973.00 | 545,207 |
| Apr 30, 2024 | 3,025.15 | 3,081.75 | 3,013.65 | 3,049.00 | 3,033.64 | 477,148 |
| Apr 29, 2024 | 2,990.00 | 3,026.00 | 2,985.20 | 3,021.10 | 3,005.88 | 337,877 |
| Apr 26, 2024 | 2,920.00 | 3,004.95 | 2,916.40 | 2,982.50 | 2,967.48 | 250,128 |
| Apr 25, 2024 | 2,950.00 | 2,950.40 | 2,910.40 | 2,919.45 | 2,904.74 | 291,095 |
| Apr 24, 2024 | 2,933.55 | 2,976.90 | 2,927.00 | 2,950.40 | 2,935.54 | 283,020 |
| Apr 23, 2024 | 2,919.85 | 2,925.00 | 2,875.55 | 2,914.40 | 2,899.72 | 379,694 |
| Apr 22, 2024 | 2,837.05 | 2,911.00 | 2,835.05 | 2,898.05 | 2,883.45 | 227,565 |
| Apr 19, 2024 | 2,859.05 | 2,860.00 | 2,804.60 | 2,830.70 | 2,816.44 | 668,800 |
| Apr 18, 2024 | 2,887.45 | 2,921.75 | 2,860.55 | 2,871.80 | 2,857.33 | 328,125 |
| Apr 16, 2024 | 2,881.85 | 2,898.25 | 2,853.00 | 2,879.10 | 2,864.60 | 187,154 |
| Apr 15, 2024 | 2,932.00 | 2,951.60 | 2,873.00 | 2,883.30 | 2,868.78 | 347,574 |
| Apr 12, 2024 | 3,000.00 | 3,021.20 | 2,980.00 | 2,985.85 | 2,970.81 | 185,365 |
| Apr 10, 2024 | 3,014.10 | 3,027.40 | 2,998.00 | 3,000.10 | 2,984.99 | 146,814 |
| Apr 9, 2024 | 3,044.45 | 3,054.90 | 2,996.10 | 3,014.55 | 2,999.37 | 125,853 |
| Apr 8, 2024 | 3,001.50 | 3,049.00 | 2,981.45 | 3,044.20 | 3,028.87 | 232,856 |
| Apr 5, 2024 | 2,997.80 | 3,016.75 | 2,980.50 | 3,000.80 | 2,985.68 | 216,912 |
| Apr 4, 2024 | 3,011.55 | 3,024.50 | 2,992.10 | 2,997.80 | 2,982.70 | 321,073 |
| Apr 3, 2024 | 3,009.90 | 3,019.15 | 2,976.85 | 3,002.90 | 2,987.77 | 319,919 |
| Apr 2, 2024 | 3,051.55 | 3,055.00 | 2,990.70 | 2,999.75 | 2,984.64 | 422,095 |
| Apr 1, 2024 | 3,042.90 | 3,074.00 | 3,020.10 | 3,051.55 | 3,036.18 | 370,415 |
| Mar 28, 2024 | 2,997.75 | 3,037.30 | 2,964.50 | 3,014.70 | 2,999.51 | 661,523 |
| Mar 27, 2024 | 3,031.15 | 3,034.80 | 2,982.50 | 2,992.30 | 2,977.23 | 370,069 |
| Mar 26, 2024 | 2,981.80 | 3,009.95 | 2,959.85 | 3,001.60 | 2,986.48 | 1,035,426 |
| Mar 22, 2024 | 2,907.45 | 2,969.35 | 2,904.45 | 2,960.10 | 2,945.19 | 623,393 |
| Mar 21, 2024 | 2,872.00 | 2,908.45 | 2,856.95 | 2,901.40 | 2,886.79 | 354,279 |
| Mar 20, 2024 | 2,885.10 | 2,890.95 | 2,820.40 | 2,871.80 | 2,857.33 | 263,055 |
| Mar 19, 2024 | 2,925.25 | 2,925.25 | 2,867.10 | 2,891.40 | 2,876.84 | 274,009 |
| Mar 18, 2024 | 2,868.00 | 2,946.90 | 2,860.00 | 2,925.25 | 2,910.52 | 585,618 |
| Mar 15, 2024 | 2,870.00 | 2,894.00 | 2,819.00 | 2,868.00 | 2,853.55 | 469,743 |
| Mar 14, 2024 | 2,820.95 | 2,880.00 | 2,773.25 | 2,861.00 | 2,846.59 | 319,451 |
| Mar 13, 2024 | 2,873.30 | 2,897.45 | 2,798.90 | 2,823.20 | 2,808.98 | 477,450 |
| Mar 12, 2024 | 2,912.55 | 2,918.00 | 2,850.00 | 2,855.90 | 2,841.51 | 248,083 |
| Mar 11, 2024 | 2,875.00 | 2,927.90 | 2,873.35 | 2,906.40 | 2,891.76 | 596,392 |
| Mar 7, 2024 | 2,835.10 | 2,962.70 | 2,817.30 | 2,865.85 | 2,851.41 | 1,937,996 |
| Mar 6, 2024 | 2,699.70 | 2,840.00 | 2,697.00 | 2,831.55 | 2,817.29 | 1,574,389 |
| Mar 5, 2024 | 2,702.10 | 2,727.45 | 2,690.00 | 2,699.70 | 2,686.10 | 224,300 |
| Mar 4, 2024 | 2,742.20 | 2,756.30 | 2,696.50 | 2,702.05 | 2,688.44 | 204,530 |
| Mar 1, 2024 | 2,753.95 | 2,768.95 | 2,740.00 | 2,757.50 | 2,743.61 | 310,933 |
| Feb 29, 2024 | 2,704.30 | 2,745.45 | 2,660.10 | 2,736.00 | 2,722.22 | 523,031 |
| Feb 28, 2024 | 2,730.10 | 2,732.10 | 2,685.00 | 2,701.85 | 2,688.24 | 709,614 |
| Feb 27, 2024 | 2,717.40 | 2,739.15 | 2,701.10 | 2,731.95 | 2,718.19 | 206,586 |
| Feb 26, 2024 | 2,741.50 | 2,745.00 | 2,710.10 | 2,717.40 | 2,703.71 | 241,511 |
| Feb 23, 2024 | 2,722.00 | 2,759.00 | 2,708.25 | 2,740.15 | 2,726.35 | 223,626 |
| Feb 22, 2024 | 2,720.20 | 2,732.00 | 2,708.05 | 2,718.30 | 2,704.61 | 260,124 |
| Feb 21, 2024 | 2,757.00 | 2,757.00 | 2,711.55 | 2,729.15 | 2,715.40 | 247,236 |
| Feb 20, 2024 | 2,692.00 | 2,750.00 | 2,692.00 | 2,745.60 | 2,731.77 | 358,342 |
| Feb 19, 2024 | 2,711.60 | 2,728.00 | 2,700.80 | 2,711.15 | 2,697.49 | 363,955 |
| Feb 16, 2024 | 2,653.50 | 2,714.95 | 2,653.50 | 2,711.10 | 2,697.44 | 578,979 |
| Feb 15, 2024 | 2,663.20 | 2,682.00 | 2,642.00 | 2,653.55 | 2,640.18 | 379,711 |
| Feb 14, 2024 | 2,660.00 | 2,679.45 | 2,640.85 | 2,663.20 | 2,649.79 | 327,593 |
| Feb 13, 2024 | 2,670.00 | 2,686.90 | 2,650.00 | 2,671.30 | 2,657.84 | 182,580 |
| Feb 12, 2024 | 2,664.85 | 2,683.80 | 2,650.00 | 2,670.30 | 2,656.85 | 364,618 |
| Feb 9, 2024 | 2,623.00 | 2,667.00 | 2,610.10 | 2,657.95 | 2,644.56 | 277,561 |
| Feb 8, 2024 | 2,685.10 | 2,724.05 | 2,604.00 | 2,622.50 | 2,609.29 | 316,600 |
| Feb 7, 2024 | 2,648.00 | 2,724.00 | 2,634.05 | 2,695.85 | 2,682.27 | 1,061,071 |
| Feb 6, 2024 | 2,560.00 | 2,619.00 | 2,554.30 | 2,614.45 | 2,601.28 | 816,702 |
| Feb 5, 2024 | 2,515.40 | 2,566.00 | 2,511.15 | 2,554.20 | 2,541.33 | 2,227,669 |
| Feb 2, 2024 | 2,527.95 | 2,541.30 | 2,503.25 | 2,515.35 | 2,502.68 | 403,229 |
| Feb 1, 2024 | 2,541.95 | 2,554.00 | 2,506.05 | 2,510.45 | 2,497.80 | 356,002 |
| Jan 31, 2024 | 2,571.05 | 2,583.15 | 2,520.00 | 2,533.05 | 2,520.29 | 3,417,736 |
| Jan 30, 2024 | 2,569.30 | 2,618.75 | 2,556.00 | 2,567.70 | 2,554.77 | 1,167,215 |
| Jan 29, 2024 | 2,585.00 | 2,609.25 | 2,555.25 | 2,569.30 | 2,556.36 | 1,016,146 |
| Jan 25, 2024 | 2,608.00 | 2,610.00 | 2,568.95 | 2,590.15 | 2,577.10 | 757,628 |
| Jan 24, 2024 | 2,630.00 | 2,660.15 | 2,530.00 | 2,592.05 | 2,578.99 | 2,141,269 |
| Jan 23, 2024 | 2,674.90 | 2,690.95 | 2,488.10 | 2,522.60 | 2,509.89 | 1,269,276 |
| Jan 19, 2024 | 2,705.50 | 2,711.95 | 2,677.10 | 2,687.70 | 2,674.16 | 627,943 |
| Jan 18, 2024 | 2,742.00 | 2,750.25 | 2,675.00 | 2,698.40 | 2,684.81 | 468,132 |
| Jan 17, 2024 | 2,789.00 | 2,789.00 | 2,720.80 | 2,757.75 | 2,743.86 | 761,187 |
| Jan 16, 2024 | 2,751.10 | 2,805.00 | 2,730.00 | 2,795.55 | 2,781.47 | 415,738 |
| Jan 15, 2024 | 2,725.00 | 2,773.55 | 2,717.00 | 2,754.25 | 2,740.38 | 719,264 |
| Jan 12, 2024 | 2,744.15 | 2,755.00 | 2,710.05 | 2,735.10 | 2,721.32 | 185,626 |
| Jan 11, 2024 | 2,705.00 | 2,744.50 | 2,698.20 | 2,740.55 | 2,726.75 | 232,373 |
| Jan 10, 2024 | 2,712.00 | 2,731.00 | 2,697.05 | 2,709.30 | 2,695.65 | 274,833 |
| Jan 9, 2024 | 2,734.75 | 2,740.95 | 2,711.70 | 2,724.10 | 2,710.38 | 273,223 |
| Jan 8, 2024 | 2,738.95 | 2,738.95 | 2,692.60 | 2,714.65 | 2,700.98 | 268,950 |
| Jan 5, 2024 | 2,765.55 | 2,769.05 | 2,714.40 | 2,722.60 | 2,708.89 | 377,109 |
| Jan 4, 2024 | 2,778.00 | 2,790.30 | 2,750.30 | 2,769.05 | 2,755.10 | 300,002 |
| Jan 3, 2024 | 2,749.00 | 2,792.00 | 2,728.05 | 2,772.25 | 2,758.29 | 347,830 |
| Jan 2, 2024 | 2,695.00 | 2,749.00 | 2,661.50 | 2,737.70 | 2,723.91 | 267,832 |
| Jan 1, 2024 | 2,737.10 | 2,737.10 | 2,693.45 | 2,697.50 | 2,683.91 | 130,958 |
| Dec 29, 2023 | 2,710.00 | 2,753.60 | 2,678.55 | 2,715.10 | 2,701.42 | 691,045 |
| Dec 28, 2023 | 2,719.90 | 2,723.45 | 2,696.05 | 2,708.30 | 2,694.66 | 409,640 |
| Dec 27, 2023 | 2,673.00 | 2,717.05 | 2,667.95 | 2,699.10 | 2,685.50 | 487,539 |
| Dec 26, 2023 | 2,645.00 | 2,680.00 | 2,636.00 | 2,667.95 | 2,654.51 | 213,484 |
| Dec 22, 2023 | 2,616.15 | 2,649.85 | 2,612.15 | 2,643.45 | 2,630.13 | 237,427 |
| Dec 21, 2023 | 2,565.10 | 2,622.00 | 2,547.85 | 2,616.10 | 2,602.92 | 201,946 |
| Dec 20, 2023 | 2,662.00 | 2,671.00 | 2,568.85 | 2,584.20 | 2,571.18 | 597,865 |
| Dec 19, 2023 | 2,647.50 | 2,661.00 | 2,618.90 | 2,648.75 | 2,635.41 | 389,801 |
| Dec 18, 2023 | 2,651.00 | 2,666.90 | 2,643.00 | 2,647.50 | 2,634.16 | 464,591 |
| Dec 15, 2023 | 2,634.30 | 2,656.95 | 2,623.95 | 2,651.05 | 2,637.70 | 515,599 |
| Dec 14, 2023 | 2,633.35 | 2,638.00 | 2,600.00 | 2,634.30 | 2,621.03 | 451,306 |
| Dec 13, 2023 | 2,621.35 | 2,649.00 | 2,576.00 | 2,623.25 | 2,610.04 | 631,170 |
| Dec 12, 2023 | 2,546.05 | 2,614.80 | 2,546.05 | 2,607.50 | 2,594.37 | 705,500 |
| Dec 11, 2023 | 2,561.65 | 2,567.80 | 2,535.70 | 2,545.55 | 2,532.73 | 252,758 |
| Dec 8, 2023 | 2,607.00 | 2,607.00 | 2,545.00 | 2,561.65 | 2,548.75 | 215,930 |
| Dec 7, 2023 | 2,590.00 | 2,628.00 | 2,583.05 | 2,588.85 | 2,575.81 | 418,572 |
| Dec 6, 2023 | 2,589.95 | 2,616.20 | 2,570.00 | 2,576.15 | 2,563.17 | 439,281 |
| Dec 5, 2023 | 2,555.00 | 2,588.40 | 2,545.65 | 2,571.00 | 2,558.05 | 364,575 |
| Dec 4, 2023 | 2,576.00 | 2,582.00 | 2,546.00 | 2,553.45 | 2,540.59 | 356,930 |
| Dec 1, 2023 | 2,570.00 | 2,576.15 | 2,544.05 | 2,562.15 | 2,549.24 | 300,500 |
| Nov 30, 2023 | 2,503.60 | 2,563.60 | 2,487.00 | 2,552.35 | 2,539.49 | 894,422 |
| Nov 29, 2023 | 2,488.95 | 2,515.90 | 2,485.00 | 2,503.60 | 2,490.99 | 385,084 |
| Nov 28, 2023 | 2,491.00 | 2,514.30 | 2,481.75 | 2,488.05 | 2,475.52 | 229,294 |
| Nov 24, 2023 | 2,515.90 | 2,516.45 | 2,482.00 | 2,504.10 | 2,491.49 | 247,748 |
| Nov 23, 2023 | 2,488.35 | 2,516.00 | 2,482.95 | 2,509.30 | 2,496.66 | 253,442 |
| Nov 22, 2023 | 2,495.55 | 2,507.80 | 2,478.05 | 2,488.35 | 2,475.82 | 143,168 |
| Nov 21, 2023 | 2,484.00 | 2,504.75 | 2,471.65 | 2,495.60 | 2,483.03 | 225,993 |
| Nov 20, 2023 | 2,510.30 | 2,520.00 | 2,476.25 | 2,483.55 | 2,471.04 | 208,065 |
| Nov 17, 2023 | 2,468.85 | 2,534.30 | 2,465.05 | 2,510.30 | 2,497.66 | 786,838 |
| Nov 16, 2023 | 2,460.50 | 2,466.15 | 2,446.05 | 2,459.10 | 2,446.71 | 175,004 |
| Nov 15, 2023 | 2,429.00 | 2,469.65 | 2,420.85 | 2,460.30 | 2,447.91 | 405,307 |
| Nov 13, 2023 | 2,444.80 | 2,447.85 | 2,421.90 | 2,428.60 | 2,416.37 | 181,803 |
| Nov 10, 2023 | 2,457.55 | 2,470.00 | 2,418.80 | 2,432.35 | 2,420.10 | 326,200 |
| Nov 9, 2023 | 2,465.10 | 2,500.00 | 2,450.50 | 2,457.55 | 2,445.17 | 673,878 |
| Nov 8, 2023 | 2,464.00 | 2,488.75 | 2,437.25 | 2,473.15 | 2,460.69 | 350,680 |
| Nov 7, 2023 | 2,446.95 | 2,446.95 | 2,421.00 | 2,438.30 | 2,426.02 | 178,637 |
| Nov 6, 2023 | 2,470.00 | 2,471.45 | 2,420.95 | 2,433.70 | 2,421.44 | 325,475 |
| Nov 3, 2023 | 2,437.80 | 2,459.00 | 2,414.35 | 2,455.50 | 2,443.13 | 159,963 |
| Nov 2, 2023 | 2,430.00 | 2,436.35 | 2,395.25 | 2,428.30 | 2,416.07 | 237,880 |
| Nov 1, 2023 | 2,452.00 | 2,465.00 | 2,401.65 | 2,406.35 | 2,394.23 | 565,676 |
| Oct 31, 2023 | 2,364.00 | 2,478.00 | 2,350.35 | 2,458.00 | 2,445.62 | 2,314,742 |
| Oct 30, 2023 | 2,330.00 | 2,330.00 | 2,299.00 | 2,312.15 | 2,300.50 | 311,774 |
| Oct 27, 2023 | 2,302.85 | 2,334.40 | 2,296.10 | 2,316.80 | 2,305.13 | 422,263 |
| Oct 26, 2023 | 2,321.00 | 2,322.00 | 2,292.55 | 2,295.40 | 2,283.84 | 280,265 |
| Oct 25, 2023 | 2,360.50 | 2,363.40 | 2,321.30 | 2,326.30 | 2,314.58 | 223,852 |
Related Tickers
ASIANPAINT.NS Asian Paints Limited
2,958.00
-0.47%
BERGEPAINT.NS Berger Paints India Limited
536.95
-1.30%
SRF.NS SRF Limited
2,206.90
-2.23%
ATUL.NS Atul Ltd
7,404.55
-3.15%
VINATIORGA.NS Vinati Organics Limited
1,929.75
-0.21%
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
2,001.50
-3.80%
FINEORG.NS Fine Organic Industries Limited
4,624.65
-2.38%
BALAMINES.NS Balaji Amines Limited
2,020.75
-2.28%
NOCIL.NS NOCIL Limited
264.95
-3.41%
HSCL.NS Himadri Speciality Chemical Limited
552.85
-4.43%