BSE - Delayed Quote INR
Polyplex Corporation Limited (POLYPLEX.BO)
At close: October 25 at 3:57 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 | 1,148.95 | 1,154.00 | 1,059.05 | 1,071.50 | 1,071.50 | 25,738 |
| Oct 24, 2024 | 1,150.00 | 1,170.00 | 1,139.60 | 1,144.10 | 1,144.10 | 9,127 |
| Oct 23, 2024 | 1,139.00 | 1,180.20 | 1,126.00 | 1,160.35 | 1,160.35 | 6,102 |
| Oct 22, 2024 | 1,195.05 | 1,200.25 | 1,133.00 | 1,139.15 | 1,139.15 | 4,731 |
| Oct 21, 2024 | 1,161.00 | 1,211.15 | 1,151.40 | 1,194.05 | 1,194.05 | 15,082 |
| Oct 18, 2024 | 1,110.50 | 1,158.50 | 1,084.00 | 1,156.15 | 1,156.15 | 20,823 |
| Oct 17, 2024 | 1,162.00 | 1,166.00 | 1,111.70 | 1,113.70 | 1,113.70 | 12,581 |
| Oct 16, 2024 | 1,140.90 | 1,185.55 | 1,140.90 | 1,162.50 | 1,162.50 | 25,047 |
| Oct 15, 2024 | 1,169.95 | 1,177.75 | 1,160.00 | 1,164.15 | 1,164.15 | 4,005 |
| Oct 14, 2024 | 1,170.00 | 1,179.00 | 1,152.50 | 1,160.05 | 1,160.05 | 2,888 |
| Oct 11, 2024 | 1,172.55 | 1,190.10 | 1,163.00 | 1,169.50 | 1,169.50 | 10,335 |
| Oct 10, 2024 | 1,130.00 | 1,176.80 | 1,130.00 | 1,172.55 | 1,172.55 | 13,711 |
| Oct 9, 2024 | 1,124.00 | 1,137.00 | 1,116.35 | 1,129.90 | 1,129.90 | 7,369 |
| Oct 8, 2024 | 1,120.00 | 1,125.00 | 1,080.00 | 1,120.05 | 1,120.05 | 4,198 |
| Oct 7, 2024 | 1,112.00 | 1,138.00 | 1,071.45 | 1,085.40 | 1,085.40 | 7,923 |
| Oct 4, 2024 | 1,150.00 | 1,151.00 | 1,106.85 | 1,123.45 | 1,123.45 | 4,702 |
| Oct 3, 2024 | 1,150.00 | 1,165.40 | 1,139.25 | 1,142.85 | 1,142.85 | 4,741 |
| Oct 1, 2024 | 1,166.95 | 1,179.00 | 1,142.30 | 1,173.10 | 1,173.10 | 14,989 |
| Sep 30, 2024 | 1,145.00 | 1,160.00 | 1,132.35 | 1,150.10 | 1,150.10 | 6,471 |
| Sep 27, 2024 | 1,141.50 | 1,175.60 | 1,141.50 | 1,150.90 | 1,150.90 | 12,060 |
| Sep 26, 2024 | 1,150.00 | 1,170.00 | 1,129.85 | 1,140.85 | 1,140.85 | 16,373 |
| Sep 25, 2024 | 1,161.90 | 1,171.00 | 1,137.00 | 1,141.85 | 1,141.85 | 5,345 |
| Sep 24, 2024 | 1,166.00 | 1,186.95 | 1,157.10 | 1,162.05 | 1,162.05 | 9,346 |
| Sep 23, 2024 | 1,160.65 | 1,175.00 | 1,145.20 | 1,169.95 | 1,169.95 | 5,834 |
| Sep 20, 2024 | 1.00 Dividend | |||||
| Sep 20, 2024 | 1,182.00 | 1,187.95 | 1,154.85 | 1,160.65 | 1,160.65 | 14,532 |
| Sep 19, 2024 | 1,218.00 | 1,218.00 | 1,144.20 | 1,173.30 | 1,172.30 | 10,602 |
| Sep 18, 2024 | 1,208.00 | 1,229.20 | 1,192.00 | 1,202.35 | 1,201.33 | 6,048 |
| Sep 17, 2024 | 1,226.15 | 1,239.00 | 1,205.00 | 1,212.40 | 1,211.37 | 7,635 |
| Sep 16, 2024 | 1,230.05 | 1,244.95 | 1,211.25 | 1,225.70 | 1,224.66 | 8,171 |
| Sep 13, 2024 | 1,220.00 | 1,252.65 | 1,220.00 | 1,235.85 | 1,234.80 | 4,963 |
| Sep 12, 2024 | 1,220.00 | 1,224.95 | 1,199.80 | 1,220.00 | 1,218.96 | 4,488 |
| Sep 11, 2024 | 1,232.00 | 1,237.10 | 1,207.00 | 1,215.25 | 1,214.21 | 6,871 |
| Sep 10, 2024 | 1,217.00 | 1,248.00 | 1,216.95 | 1,229.90 | 1,228.85 | 22,304 |
| Sep 9, 2024 | 1,205.65 | 1,224.00 | 1,190.85 | 1,208.10 | 1,207.07 | 19,396 |
| Sep 6, 2024 | 1,258.55 | 1,261.00 | 1,208.15 | 1,217.75 | 1,216.71 | 9,089 |
| Sep 5, 2024 | 1,235.05 | 1,264.95 | 1,224.00 | 1,258.25 | 1,257.18 | 10,892 |
| Sep 4, 2024 | 1,181.80 | 1,256.95 | 1,181.80 | 1,236.55 | 1,235.50 | 17,849 |
| Sep 3, 2024 | 1,202.00 | 1,216.00 | 1,186.00 | 1,212.60 | 1,211.57 | 7,900 |
| Sep 2, 2024 | 1,240.35 | 1,246.00 | 1,194.30 | 1,198.35 | 1,197.33 | 17,841 |
| Aug 30, 2024 | 1,220.00 | 1,249.90 | 1,220.00 | 1,242.60 | 1,241.54 | 28,711 |
| Aug 29, 2024 | 1,241.00 | 1,255.00 | 1,205.20 | 1,217.45 | 1,216.41 | 13,175 |
| Aug 28, 2024 | 1,272.00 | 1,274.00 | 1,222.90 | 1,241.05 | 1,239.99 | 14,931 |
| Aug 26, 2024 | 1,362.15 | 1,371.95 | 1,301.40 | 1,306.05 | 1,304.94 | 42,841 |
| Aug 23, 2024 | 1,310.60 | 1,376.10 | 1,308.35 | 1,352.55 | 1,351.40 | 46,258 |
| Aug 22, 2024 | 1,311.00 | 1,329.80 | 1,300.05 | 1,307.40 | 1,306.29 | 22,871 |
| Aug 21, 2024 | 1,318.95 | 1,330.00 | 1,291.00 | 1,301.40 | 1,300.29 | 16,072 |
| Aug 20, 2024 | 1,328.95 | 1,346.00 | 1,306.15 | 1,314.30 | 1,313.18 | 48,717 |
| Aug 19, 2024 | 1,303.05 | 1,360.00 | 1,277.30 | 1,305.50 | 1,304.39 | 108,174 |
| Aug 16, 2024 | 1,233.50 | 1,310.00 | 1,226.00 | 1,293.95 | 1,292.85 | 237,588 |
| Aug 14, 2024 | 1,135.50 | 1,194.00 | 1,120.70 | 1,186.10 | 1,185.09 | 57,245 |
| Aug 13, 2024 | 1,189.05 | 1,199.00 | 1,127.90 | 1,135.50 | 1,134.53 | 24,258 |
| Aug 12, 2024 | 1,151.15 | 1,197.90 | 1,151.00 | 1,188.90 | 1,187.89 | 41,397 |
| Aug 9, 2024 | 1,189.60 | 1,209.90 | 1,166.00 | 1,171.25 | 1,170.25 | 23,091 |
| Aug 8, 2024 | 1,125.85 | 1,167.30 | 1,118.00 | 1,148.65 | 1,147.67 | 19,519 |
| Aug 7, 2024 | 1,115.00 | 1,138.00 | 1,100.45 | 1,129.70 | 1,128.74 | 18,146 |
| Aug 6, 2024 | 1,105.05 | 1,140.00 | 1,089.30 | 1,095.25 | 1,094.32 | 13,600 |
| Aug 5, 2024 | 1,117.00 | 1,171.25 | 1,083.60 | 1,104.55 | 1,103.61 | 32,667 |
| Aug 2, 2024 | 1,159.95 | 1,174.00 | 1,140.15 | 1,148.05 | 1,147.07 | 30,896 |
| Aug 1, 2024 | 1,185.10 | 1,203.10 | 1,160.05 | 1,175.45 | 1,174.45 | 49,676 |
| Jul 31, 2024 | 1,189.35 | 1,217.00 | 1,182.60 | 1,189.25 | 1,188.24 | 45,028 |
| Jul 30, 2024 | 1,078.00 | 1,194.20 | 1,078.00 | 1,178.35 | 1,177.35 | 164,203 |
| Jul 29, 2024 | 1,061.00 | 1,094.35 | 1,053.15 | 1,079.75 | 1,078.83 | 33,124 |
| Jul 26, 2024 | 1,057.00 | 1,071.00 | 1,050.00 | 1,052.20 | 1,051.30 | 5,217 |
| Jul 25, 2024 | 1,059.00 | 1,065.00 | 1,044.70 | 1,055.60 | 1,054.70 | 8,604 |
| Jul 24, 2024 | 1,025.00 | 1,079.40 | 1,025.00 | 1,064.65 | 1,063.74 | 35,171 |
| Jul 23, 2024 | 1,016.00 | 1,039.20 | 995.80 | 1,030.75 | 1,029.87 | 23,870 |
| Jul 22, 2024 | 992.20 | 1,042.65 | 991.70 | 1,034.95 | 1,034.07 | 23,813 |
| Jul 19, 2024 | 1,039.10 | 1,039.10 | 1,010.00 | 1,012.00 | 1,011.14 | 19,812 |
| Jul 18, 2024 | 1,056.00 | 1,060.25 | 1,029.00 | 1,039.10 | 1,038.21 | 11,126 |
| Jul 16, 2024 | 1,022.00 | 1,075.75 | 1,022.00 | 1,053.20 | 1,052.30 | 13,303 |
| Jul 15, 2024 | 1,038.05 | 1,053.45 | 1,020.65 | 1,023.70 | 1,022.83 | 15,968 |
| Jul 12, 2024 | 1,020.80 | 1,064.55 | 1,020.80 | 1,042.90 | 1,042.01 | 21,500 |
| Jul 11, 2024 | 1,035.70 | 1,044.30 | 1,017.00 | 1,024.60 | 1,023.73 | 13,176 |
| Jul 10, 2024 | 1,064.50 | 1,071.95 | 1,022.10 | 1,035.70 | 1,034.82 | 26,118 |
| Jul 9, 2024 | 1,048.20 | 1,084.00 | 1,035.70 | 1,064.50 | 1,063.59 | 39,059 |
| Jul 8, 2024 | 1,079.95 | 1,084.15 | 1,047.35 | 1,051.65 | 1,050.75 | 10,994 |
| Jul 5, 2024 | 1,085.95 | 1,094.00 | 1,070.00 | 1,079.90 | 1,078.98 | 30,023 |
| Jul 4, 2024 | 1,106.95 | 1,132.05 | 1,080.85 | 1,084.70 | 1,083.78 | 34,156 |
| Jul 3, 2024 | 1,045.45 | 1,108.30 | 1,045.45 | 1,099.60 | 1,098.66 | 93,929 |
| Jul 2, 2024 | 1,037.00 | 1,054.05 | 1,021.85 | 1,046.70 | 1,045.81 | 39,393 |
| Jul 1, 2024 | 1,003.05 | 1,038.00 | 1,003.05 | 1,028.35 | 1,027.47 | 8,746 |
| Jun 28, 2024 | 1,006.00 | 1,013.05 | 992.00 | 1,002.20 | 1,001.35 | 20,920 |
| Jun 27, 2024 | 1,020.00 | 1,043.10 | 996.10 | 1,002.95 | 1,002.10 | 14,738 |
| Jun 26, 2024 | 1,009.00 | 1,043.55 | 991.15 | 1,015.60 | 1,014.73 | 37,756 |
| Jun 25, 2024 | 1,020.10 | 1,039.70 | 1,004.65 | 1,012.00 | 1,011.14 | 23,203 |
| Jun 24, 2024 | 995.00 | 1,027.45 | 970.65 | 1,018.25 | 1,017.38 | 54,706 |
| Jun 21, 2024 | 980.00 | 1,014.00 | 966.70 | 996.05 | 995.20 | 87,745 |
| Jun 20, 2024 | 893.00 | 978.50 | 893.00 | 964.65 | 963.83 | 43,475 |
| Jun 19, 2024 | 864.00 | 923.20 | 864.00 | 893.25 | 892.49 | 18,559 |
| Jun 18, 2024 | 876.00 | 887.50 | 855.70 | 862.50 | 861.76 | 24,656 |
| Jun 14, 2024 | 879.70 | 886.90 | 872.10 | 875.85 | 875.10 | 4,047 |
| Jun 13, 2024 | 868.00 | 878.00 | 855.55 | 875.45 | 874.70 | 5,296 |
| Jun 12, 2024 | 870.00 | 902.65 | 864.50 | 866.50 | 865.76 | 9,685 |
| Jun 11, 2024 | 845.00 | 867.00 | 844.95 | 860.35 | 859.62 | 11,680 |
| Jun 10, 2024 | 822.35 | 851.65 | 815.00 | 838.05 | 837.34 | 40,057 |
| Jun 7, 2024 | 774.95 | 822.00 | 772.10 | 808.85 | 808.16 | 22,830 |
| Jun 6, 2024 | 788.10 | 800.65 | 765.00 | 772.35 | 771.69 | 36,833 |
| Jun 5, 2024 | 777.85 | 797.90 | 763.30 | 791.05 | 790.38 | 18,237 |
| Jun 4, 2024 | 812.00 | 812.00 | 752.55 | 766.50 | 765.85 | 9,722 |
| Jun 3, 2024 | 800.00 | 816.10 | 800.00 | 808.25 | 807.56 | 13,494 |
| May 31, 2024 | 812.10 | 822.30 | 780.50 | 790.00 | 789.33 | 11,771 |
| May 30, 2024 | 825.20 | 826.60 | 810.00 | 812.80 | 812.11 | 5,519 |
| May 29, 2024 | 827.00 | 838.00 | 818.05 | 833.20 | 832.49 | 9,621 |
| May 28, 2024 | 831.00 | 832.20 | 814.05 | 825.35 | 824.65 | 11,675 |
| May 27, 2024 | 851.10 | 854.00 | 826.30 | 830.30 | 829.59 | 18,445 |
| May 24, 2024 | 861.70 | 864.00 | 845.00 | 852.05 | 851.32 | 7,803 |
| May 23, 2024 | 866.05 | 870.00 | 856.55 | 859.65 | 858.92 | 15,192 |
| May 22, 2024 | 884.95 | 884.95 | 852.70 | 867.85 | 867.11 | 13,923 |
| May 21, 2024 | 897.30 | 902.85 | 870.30 | 873.45 | 872.71 | 13,852 |
| May 17, 2024 | 869.95 | 869.95 | 843.00 | 859.15 | 858.42 | 8,515 |
| May 16, 2024 | 851.95 | 862.40 | 838.60 | 850.60 | 849.88 | 11,822 |
| May 15, 2024 | 864.95 | 864.95 | 845.95 | 848.70 | 847.98 | 2,851 |
| May 14, 2024 | 849.95 | 849.95 | 838.00 | 842.70 | 841.98 | 3,274 |
| May 13, 2024 | 847.05 | 850.45 | 828.05 | 831.10 | 830.39 | 4,011 |
| May 10, 2024 | 852.40 | 852.65 | 837.00 | 846.10 | 845.38 | 4,627 |
| May 9, 2024 | 879.95 | 884.00 | 845.35 | 849.95 | 849.23 | 3,031 |
| May 8, 2024 | 877.05 | 887.25 | 869.00 | 880.15 | 879.40 | 2,854 |
| May 7, 2024 | 895.00 | 896.45 | 871.70 | 875.65 | 874.90 | 16,340 |
| May 6, 2024 | 921.95 | 921.95 | 882.90 | 892.25 | 891.49 | 5,992 |
| May 3, 2024 | 908.95 | 911.20 | 891.25 | 904.00 | 903.23 | 16,353 |
| May 2, 2024 | 941.75 | 941.75 | 893.80 | 902.05 | 901.28 | 12,422 |
| Apr 30, 2024 | 932.65 | 936.00 | 919.40 | 923.15 | 922.36 | 8,706 |
| Apr 29, 2024 | 938.20 | 948.00 | 929.70 | 933.00 | 932.20 | 13,754 |
| Apr 26, 2024 | 944.65 | 947.45 | 928.60 | 938.05 | 937.25 | 16,297 |
| Apr 25, 2024 | 952.30 | 958.90 | 940.00 | 945.25 | 944.44 | 22,058 |
| Apr 24, 2024 | 896.45 | 965.65 | 889.25 | 952.20 | 951.39 | 47,903 |
| Apr 23, 2024 | 884.95 | 891.65 | 873.05 | 885.65 | 884.90 | 9,212 |
| Apr 22, 2024 | 864.00 | 885.00 | 849.65 | 877.30 | 876.55 | 18,538 |
| Apr 19, 2024 | 861.95 | 862.75 | 841.80 | 849.40 | 848.68 | 3,808 |
| Apr 18, 2024 | 855.70 | 884.10 | 855.70 | 861.85 | 861.12 | 12,258 |
| Apr 16, 2024 | 840.25 | 861.70 | 839.30 | 856.40 | 855.67 | 14,946 |
| Apr 15, 2024 | 875.55 | 875.55 | 841.00 | 856.95 | 856.22 | 7,808 |
| Apr 12, 2024 | 898.95 | 898.95 | 880.00 | 882.20 | 881.45 | 10,014 |
| Apr 10, 2024 | 889.20 | 910.00 | 880.75 | 898.20 | 897.43 | 16,653 |
| Apr 9, 2024 | 905.10 | 910.30 | 881.40 | 889.20 | 888.44 | 14,170 |
| Apr 8, 2024 | 914.85 | 920.15 | 896.50 | 903.55 | 902.78 | 19,100 |
| Apr 5, 2024 | 889.95 | 915.00 | 872.35 | 907.15 | 906.38 | 12,786 |
| Apr 4, 2024 | 891.95 | 902.15 | 882.05 | 888.75 | 887.99 | 14,194 |
| Apr 3, 2024 | 884.60 | 896.00 | 874.15 | 883.95 | 883.20 | 11,259 |
| Apr 2, 2024 | 829.80 | 888.00 | 825.60 | 878.60 | 877.85 | 21,969 |
| Apr 1, 2024 | 776.15 | 835.00 | 772.90 | 828.65 | 827.94 | 47,220 |
| Mar 28, 2024 | 781.55 | 797.65 | 761.10 | 766.40 | 765.75 | 27,051 |
| Mar 27, 2024 | 799.00 | 804.00 | 765.00 | 769.45 | 768.79 | 59,152 |
| Mar 26, 2024 | 801.55 | 810.25 | 793.00 | 801.80 | 801.12 | 22,498 |
| Mar 22, 2024 | 804.80 | 818.00 | 795.00 | 809.80 | 809.11 | 37,215 |
| Mar 21, 2024 | 812.50 | 816.25 | 794.00 | 796.80 | 796.12 | 10,135 |
| Mar 20, 2024 | 812.45 | 819.00 | 801.10 | 804.45 | 803.76 | 10,055 |
| Mar 19, 2024 | 788.95 | 835.00 | 787.55 | 818.15 | 817.45 | 37,892 |
| Mar 18, 2024 | 776.05 | 794.40 | 767.05 | 780.90 | 780.23 | 16,143 |
| Mar 15, 2024 | 776.65 | 792.10 | 766.85 | 776.55 | 775.89 | 7,698 |
| Mar 14, 2024 | 760.10 | 799.75 | 760.10 | 779.00 | 778.34 | 44,052 |
| Mar 13, 2024 | 817.65 | 825.00 | 761.05 | 773.10 | 772.44 | 52,589 |
| Mar 12, 2024 | 850.55 | 854.00 | 812.15 | 816.80 | 816.10 | 44,353 |
| Mar 11, 2024 | 870.05 | 871.00 | 847.30 | 850.55 | 849.83 | 9,534 |
| Mar 7, 2024 | 869.05 | 887.00 | 866.90 | 869.10 | 868.36 | 5,175 |
| Mar 6, 2024 | 889.65 | 889.65 | 862.25 | 869.00 | 868.26 | 23,221 |
| Mar 5, 2024 | 867.20 | 903.00 | 860.00 | 892.40 | 891.64 | 42,688 |
| Mar 4, 2024 | 877.10 | 881.50 | 858.65 | 860.55 | 859.82 | 22,077 |
| Mar 1, 2024 | 874.95 | 895.00 | 865.00 | 875.70 | 874.95 | 24,216 |
| Feb 29, 2024 | 879.95 | 879.95 | 861.00 | 863.50 | 862.76 | 18,167 |
| Feb 28, 2024 | 908.65 | 917.35 | 881.85 | 885.55 | 884.80 | 20,215 |
| Feb 27, 2024 | 868.60 | 931.00 | 868.60 | 901.85 | 901.08 | 55,902 |
| Feb 26, 2024 | 888.35 | 894.00 | 866.00 | 869.35 | 868.61 | 9,664 |
| Feb 23, 2024 | 902.20 | 909.40 | 883.00 | 886.40 | 885.64 | 7,495 |
| Feb 22, 2024 | 911.15 | 911.15 | 886.35 | 899.45 | 898.68 | 10,002 |
| Feb 21, 2024 | 912.15 | 917.30 | 900.00 | 901.60 | 900.83 | 17,588 |
| Feb 20, 2024 | 908.95 | 921.90 | 907.00 | 909.15 | 908.38 | 12,359 |
| Feb 19, 2024 | 908.20 | 919.60 | 906.00 | 910.90 | 910.12 | 6,038 |
| Feb 16, 2024 | 925.00 | 938.10 | 903.70 | 906.30 | 905.53 | 11,149 |
| Feb 15, 2024 | 942.10 | 955.95 | 926.05 | 928.10 | 927.31 | 17,150 |
| Feb 14, 2024 | 927.55 | 997.45 | 927.55 | 962.10 | 961.28 | 29,322 |
| Feb 13, 2024 | 956.15 | 956.15 | 928.55 | 933.10 | 932.30 | 22,503 |
| Feb 12, 2024 | 984.50 | 984.50 | 955.55 | 959.00 | 958.18 | 7,208 |
| Feb 9, 2024 | 980.00 | 988.75 | 970.15 | 977.70 | 976.87 | 4,621 |
| Feb 8, 2024 | 985.00 | 993.40 | 980.75 | 982.45 | 981.61 | 10,149 |
| Feb 7, 2024 | 983.15 | 1,006.35 | 983.15 | 986.25 | 985.41 | 5,129 |
| Feb 6, 2024 | 988.70 | 1,001.95 | 976.00 | 983.15 | 982.31 | 22,392 |
| Feb 5, 2024 | 988.30 | 1,010.50 | 980.00 | 986.15 | 985.31 | 33,819 |
| Feb 2, 2024 | 1,023.15 | 1,036.60 | 997.00 | 1,008.25 | 1,007.39 | 26,925 |
| Feb 1, 2024 | 1,012.65 | 1,044.70 | 1,008.45 | 1,016.85 | 1,015.98 | 27,748 |
| Jan 31, 2024 | 971.65 | 1,019.95 | 970.00 | 1,013.20 | 1,012.34 | 42,187 |
| Jan 30, 2024 | 991.45 | 1,010.00 | 969.30 | 970.45 | 969.62 | 13,432 |
| Jan 29, 2024 | 1,011.15 | 1,016.00 | 999.45 | 1,000.75 | 999.90 | 7,974 |
| Jan 25, 2024 | 1,022.30 | 1,031.00 | 1,000.55 | 1,007.40 | 1,006.54 | 8,033 |
| Jan 24, 2024 | 1,026.85 | 1,032.00 | 1,014.00 | 1,023.70 | 1,022.83 | 3,479 |
| Jan 23, 2024 | 1,040.00 | 1,048.80 | 1,015.00 | 1,021.75 | 1,020.88 | 8,660 |
| Jan 19, 2024 | 1,056.85 | 1,070.00 | 1,035.40 | 1,039.35 | 1,038.46 | 18,696 |
| Jan 17, 2024 | 1,091.85 | 1,091.85 | 1,065.00 | 1,070.95 | 1,070.04 | 5,873 |
| Jan 16, 2024 | 1,104.45 | 1,119.20 | 1,086.90 | 1,093.60 | 1,092.67 | 6,194 |
| Jan 15, 2024 | 1,123.20 | 1,128.55 | 1,101.60 | 1,111.45 | 1,110.50 | 5,074 |
| Jan 12, 2024 | 1,129.00 | 1,141.90 | 1,116.40 | 1,118.75 | 1,117.80 | 15,375 |
| Jan 11, 2024 | 1,120.80 | 1,136.00 | 1,120.00 | 1,122.15 | 1,121.19 | 8,320 |
| Jan 10, 2024 | 1,086.85 | 1,122.00 | 1,075.30 | 1,118.70 | 1,117.75 | 8,510 |
| Jan 9, 2024 | 1,115.00 | 1,116.95 | 1,084.10 | 1,090.05 | 1,089.12 | 9,169 |
| Jan 8, 2024 | 1,125.15 | 1,129.85 | 1,104.15 | 1,107.05 | 1,106.11 | 17,112 |
| Jan 5, 2024 | 1,140.00 | 1,144.90 | 1,118.20 | 1,126.65 | 1,125.69 | 6,649 |
| Jan 4, 2024 | 1,137.50 | 1,150.00 | 1,127.00 | 1,130.30 | 1,129.34 | 11,692 |
| Jan 3, 2024 | 1,111.15 | 1,147.45 | 1,102.25 | 1,128.30 | 1,127.34 | 53,698 |
| Jan 2, 2024 | 1,081.95 | 1,119.25 | 1,062.10 | 1,111.00 | 1,110.05 | 18,497 |
| Jan 1, 2024 | 1,049.05 | 1,098.90 | 1,046.90 | 1,074.70 | 1,073.78 | 36,012 |
| Dec 29, 2023 | 1,047.75 | 1,062.00 | 1,043.00 | 1,051.65 | 1,050.75 | 8,348 |
| Dec 28, 2023 | 1,070.20 | 1,088.00 | 1,046.05 | 1,047.75 | 1,046.86 | 24,813 |
| Dec 27, 2023 | 1,014.00 | 1,094.80 | 1,014.00 | 1,067.50 | 1,066.59 | 79,718 |
| Dec 26, 2023 | 1,021.90 | 1,025.00 | 1,012.00 | 1,014.90 | 1,014.04 | 10,567 |
| Dec 22, 2023 | 1,023.95 | 1,033.00 | 1,011.60 | 1,017.55 | 1,016.68 | 10,292 |
| Dec 21, 2023 | 1,005.10 | 1,015.00 | 998.00 | 1,005.25 | 1,004.39 | 37,061 |
| Dec 20, 2023 | 1,031.00 | 1,040.00 | 1,006.50 | 1,012.20 | 1,011.34 | 7,381 |
| Dec 19, 2023 | 1,032.65 | 1,038.10 | 1,025.00 | 1,026.35 | 1,025.48 | 10,744 |
| Dec 18, 2023 | 1,027.25 | 1,043.25 | 1,022.00 | 1,031.65 | 1,030.77 | 5,725 |
| Dec 15, 2023 | 1,016.10 | 1,042.00 | 1,016.10 | 1,023.70 | 1,022.83 | 19,407 |
| Dec 14, 2023 | 1,022.00 | 1,028.35 | 1,016.00 | 1,019.40 | 1,018.53 | 16,613 |
| Dec 13, 2023 | 1,029.95 | 1,036.00 | 1,015.00 | 1,021.00 | 1,020.13 | 4,974 |
| Dec 12, 2023 | 1,032.95 | 1,036.60 | 1,017.55 | 1,020.30 | 1,019.43 | 15,226 |
| Dec 11, 2023 | 1,033.75 | 1,039.90 | 1,025.00 | 1,027.90 | 1,027.02 | 13,598 |
| Dec 8, 2023 | 1,030.80 | 1,050.20 | 1,026.00 | 1,035.95 | 1,035.07 | 18,919 |
| Dec 7, 2023 | 1,055.95 | 1,055.95 | 1,025.30 | 1,031.30 | 1,030.42 | 5,701 |
| Dec 6, 2023 | 1,060.95 | 1,060.95 | 1,040.55 | 1,044.60 | 1,043.71 | 5,835 |
| Dec 5, 2023 | 1,078.50 | 1,083.50 | 1,047.80 | 1,050.75 | 1,049.85 | 7,275 |
| Dec 4, 2023 | 1,107.65 | 1,107.65 | 1,075.00 | 1,080.80 | 1,079.88 | 4,641 |
| Dec 1, 2023 | 1,073.95 | 1,096.70 | 1,050.35 | 1,079.50 | 1,078.58 | 29,878 |
| Nov 30, 2023 | 1,075.00 | 1,075.95 | 1,040.85 | 1,059.35 | 1,058.45 | 8,806 |
| Nov 29, 2023 | 1,024.95 | 1,080.20 | 1,018.50 | 1,071.20 | 1,070.29 | 12,864 |
| Nov 28, 2023 | 1,011.55 | 1,025.95 | 1,011.55 | 1,013.05 | 1,012.19 | 3,171 |
| Nov 24, 2023 | 1,033.50 | 1,033.50 | 1,010.00 | 1,015.30 | 1,014.43 | 12,024 |
| Nov 23, 2023 | 1,020.00 | 1,028.00 | 1,015.00 | 1,017.80 | 1,016.93 | 14,776 |
| Nov 22, 2023 | 1,044.95 | 1,044.95 | 1,018.00 | 1,020.65 | 1,019.78 | 3,821 |
| Nov 21, 2023 | 1,051.85 | 1,051.85 | 1,026.00 | 1,029.50 | 1,028.62 | 2,683 |
| Nov 20, 2023 | 1,033.05 | 1,044.95 | 1,029.20 | 1,031.20 | 1,030.32 | 3,287 |
| Nov 17, 2023 | 2.00 Dividend | |||||
| Nov 17, 2023 | 1,046.05 | 1,053.35 | 1,034.00 | 1,036.35 | 1,035.47 | 4,256 |
| Nov 16, 2023 | 1,050.05 | 1,060.30 | 1,040.00 | 1,046.85 | 1,043.96 | 13,021 |
| Nov 15, 2023 | 1,071.95 | 1,071.95 | 1,045.80 | 1,050.00 | 1,047.10 | 3,955 |
| Nov 13, 2023 | 1,067.00 | 1,081.80 | 1,051.00 | 1,055.50 | 1,052.59 | 4,891 |
| Nov 10, 2023 | 1,055.05 | 1,055.10 | 1,037.00 | 1,039.75 | 1,036.88 | 3,104 |
| Nov 9, 2023 | 1,070.50 | 1,077.75 | 1,049.50 | 1,053.70 | 1,050.79 | 4,577 |
| Nov 8, 2023 | 1,051.10 | 1,087.00 | 1,044.20 | 1,070.45 | 1,067.49 | 12,475 |
| Nov 7, 2023 | 1,061.05 | 1,087.40 | 1,046.20 | 1,051.15 | 1,048.25 | 20,170 |
| Nov 6, 2023 | 1,059.95 | 1,070.75 | 1,050.80 | 1,060.65 | 1,057.72 | 4,126 |
| Nov 3, 2023 | 1,032.10 | 1,055.45 | 1,019.85 | 1,040.70 | 1,037.83 | 6,279 |
| Nov 2, 2023 | 1,024.95 | 1,024.95 | 1,010.40 | 1,011.85 | 1,009.06 | 2,277 |
| Nov 1, 2023 | 1,037.10 | 1,037.10 | 1,010.00 | 1,012.30 | 1,009.50 | 11,239 |
| Oct 31, 2023 | 1,024.95 | 1,038.95 | 1,019.05 | 1,021.70 | 1,018.88 | 11,576 |
| Oct 30, 2023 | 1,039.90 | 1,039.90 | 1,014.15 | 1,016.25 | 1,013.44 | 16,236 |
| Oct 27, 2023 | 1,031.55 | 1,057.55 | 1,031.55 | 1,039.40 | 1,036.53 | 3,480 |
| Oct 26, 2023 | 1,087.10 | 1,087.10 | 1,024.90 | 1,035.65 | 1,032.79 | 9,982 |
| Oct 25, 2023 | 1,104.15 | 1,137.00 | 1,063.00 | 1,067.45 | 1,064.50 | 33,573 |
Related Tickers
PKW.F Polyplex (Thailand) Public Company Limited
0.3520
+1.73%
KIRIINDUS.BO Kiri Industries Limited
375.00
-2.66%
EXCELINDUS.NS Excel Industries Limited
1,468.40
-1.67%
GOACARBON.NS Goa Carbon Limited
682.95
-2.98%
LXCHEM.BO Laxmi Organic Industries Limited
244.50
-4.16%
HEUBACHIND.NS Heubach Colorants India Limited
540.75
-0.26%
HPAL.NS HP Adhesives Limited
80.92
-1.12%
SHK.NS S H Kelkar and Company Limited
279.00
-4.14%
NOCIL.NS NOCIL Limited
264.95
-3.41%
BASF.NS BASF India Limited
7,106.45
-3.99%