NSE - Delayed Quote INR
Schaeffler India Limited (SCHAEFFLER.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 17, 2024 | 4,039.95 | 4,041.00 | 3,950.00 | 4,010.45 | 4,010.45 | 56,558 |
| Oct 16, 2024 | 3,998.95 | 4,049.90 | 3,965.50 | 4,034.55 | 4,034.55 | 82,743 |
| Oct 15, 2024 | 4,043.10 | 4,083.05 | 3,967.45 | 4,005.65 | 4,005.65 | 93,546 |
| Oct 14, 2024 | 3,900.00 | 4,080.00 | 3,898.35 | 4,043.10 | 4,043.10 | 130,373 |
| Oct 11, 2024 | 3,860.00 | 3,925.00 | 3,746.10 | 3,898.35 | 3,898.35 | 108,539 |
| Oct 10, 2024 | 3,870.00 | 3,914.00 | 3,827.80 | 3,862.35 | 3,862.35 | 59,673 |
| Oct 9, 2024 | 3,821.35 | 3,899.00 | 3,800.60 | 3,858.60 | 3,858.60 | 71,476 |
| Oct 8, 2024 | 3,765.50 | 3,842.20 | 3,715.45 | 3,802.30 | 3,802.30 | 94,358 |
| Oct 7, 2024 | 3,870.00 | 3,898.00 | 3,742.25 | 3,765.50 | 3,765.50 | 75,074 |
| Oct 4, 2024 | 3,885.00 | 3,917.10 | 3,812.80 | 3,870.00 | 3,870.00 | 110,436 |
| Oct 3, 2024 | 3,821.10 | 3,963.30 | 3,821.10 | 3,886.50 | 3,886.50 | 84,951 |
| Oct 1, 2024 | 3,861.10 | 3,946.00 | 3,855.00 | 3,930.90 | 3,930.90 | 107,955 |
| Sep 30, 2024 | 3,892.85 | 3,930.00 | 3,832.10 | 3,913.70 | 3,913.70 | 64,883 |
| Sep 27, 2024 | 3,850.15 | 3,915.00 | 3,830.00 | 3,860.25 | 3,860.25 | 49,164 |
| Sep 26, 2024 | 3,925.00 | 3,937.95 | 3,850.00 | 3,857.75 | 3,857.75 | 42,386 |
| Sep 25, 2024 | 3,993.00 | 3,993.30 | 3,879.00 | 3,911.20 | 3,911.20 | 30,106 |
| Sep 24, 2024 | 3,919.90 | 3,990.00 | 3,919.85 | 3,960.20 | 3,960.20 | 64,583 |
| Sep 23, 2024 | 3,845.60 | 3,922.00 | 3,799.05 | 3,906.25 | 3,906.25 | 63,654 |
| Sep 20, 2024 | 3,815.00 | 3,858.00 | 3,799.40 | 3,820.75 | 3,820.75 | 75,844 |
| Sep 19, 2024 | 3,855.00 | 3,906.35 | 3,792.45 | 3,812.90 | 3,812.90 | 121,302 |
| Sep 18, 2024 | 3,851.50 | 3,880.00 | 3,752.80 | 3,853.30 | 3,853.30 | 95,571 |
| Sep 17, 2024 | 3,920.05 | 3,949.00 | 3,836.40 | 3,851.50 | 3,851.50 | 61,004 |
| Sep 16, 2024 | 4,030.00 | 4,040.00 | 3,865.00 | 3,923.90 | 3,923.90 | 76,185 |
| Sep 13, 2024 | 3,851.00 | 3,975.00 | 3,851.00 | 3,968.95 | 3,968.95 | 70,704 |
| Sep 12, 2024 | 3,803.50 | 3,880.00 | 3,803.50 | 3,859.40 | 3,859.40 | 26,362 |
| Sep 11, 2024 | 3,836.00 | 3,885.70 | 3,790.00 | 3,801.70 | 3,801.70 | 46,116 |
| Sep 10, 2024 | 3,865.20 | 3,962.00 | 3,825.00 | 3,849.75 | 3,849.75 | 63,989 |
| Sep 9, 2024 | 3,865.95 | 3,877.95 | 3,803.00 | 3,864.05 | 3,864.05 | 66,880 |
| Sep 6, 2024 | 3,978.00 | 4,049.00 | 3,840.00 | 3,864.90 | 3,864.90 | 64,362 |
| Sep 5, 2024 | 3,846.95 | 3,988.00 | 3,834.90 | 3,958.20 | 3,958.20 | 119,280 |
| Sep 4, 2024 | 3,803.35 | 3,876.45 | 3,784.05 | 3,829.10 | 3,829.10 | 70,004 |
| Sep 3, 2024 | 3,884.70 | 3,899.00 | 3,830.00 | 3,841.75 | 3,841.75 | 47,110 |
| Sep 2, 2024 | 3,970.00 | 3,975.65 | 3,843.00 | 3,867.95 | 3,867.95 | 68,912 |
| Aug 30, 2024 | 3,899.00 | 4,048.75 | 3,886.00 | 3,941.65 | 3,941.65 | 149,297 |
| Aug 29, 2024 | 3,899.00 | 3,960.60 | 3,862.05 | 3,879.80 | 3,879.80 | 120,665 |
| Aug 28, 2024 | 3,942.00 | 3,953.00 | 3,881.00 | 3,894.75 | 3,894.75 | 60,959 |
| Aug 27, 2024 | 4,005.05 | 4,027.45 | 3,927.00 | 3,936.00 | 3,936.00 | 58,411 |
| Aug 26, 2024 | 4,107.90 | 4,126.85 | 3,936.05 | 3,985.10 | 3,985.10 | 104,244 |
| Aug 23, 2024 | 4,069.30 | 4,120.00 | 4,035.00 | 4,100.30 | 4,100.30 | 61,795 |
| Aug 22, 2024 | 4,130.00 | 4,177.45 | 4,040.05 | 4,063.20 | 4,063.20 | 94,988 |
| Aug 21, 2024 | 3,975.00 | 4,145.00 | 3,935.05 | 4,121.35 | 4,121.35 | 196,149 |
| Aug 20, 2024 | 3,973.95 | 3,993.95 | 3,928.00 | 3,963.60 | 3,963.60 | 73,319 |
| Aug 19, 2024 | 4,057.95 | 4,070.00 | 3,947.55 | 3,972.60 | 3,972.60 | 47,875 |
| Aug 16, 2024 | 3,960.00 | 4,040.00 | 3,931.15 | 4,032.00 | 4,032.00 | 52,485 |
| Aug 14, 2024 | 4,014.00 | 4,014.00 | 3,866.00 | 3,955.60 | 3,955.60 | 105,228 |
| Aug 13, 2024 | 3,975.00 | 4,033.95 | 3,905.00 | 4,013.70 | 4,013.70 | 118,113 |
| Aug 12, 2024 | 3,950.00 | 4,041.90 | 3,865.00 | 4,026.50 | 4,026.50 | 101,980 |
| Aug 9, 2024 | 3,937.65 | 3,990.25 | 3,872.60 | 3,960.70 | 3,960.70 | 86,095 |
| Aug 8, 2024 | 3,940.00 | 3,950.00 | 3,810.50 | 3,896.85 | 3,896.85 | 88,513 |
| Aug 7, 2024 | 3,940.00 | 3,958.80 | 3,804.50 | 3,939.15 | 3,939.15 | 122,565 |
| Aug 6, 2024 | 3,943.95 | 3,965.95 | 3,790.00 | 3,820.25 | 3,820.25 | 120,945 |
| Aug 5, 2024 | 3,910.20 | 3,975.80 | 3,784.90 | 3,886.45 | 3,886.45 | 279,185 |
| Aug 2, 2024 | 4,060.05 | 4,128.35 | 4,030.00 | 4,044.40 | 4,044.40 | 178,381 |
| Aug 1, 2024 | 4,270.00 | 4,286.40 | 4,150.05 | 4,163.65 | 4,163.65 | 47,415 |
| Jul 31, 2024 | 4,228.00 | 4,284.95 | 4,183.85 | 4,267.35 | 4,267.35 | 129,313 |
| Jul 30, 2024 | 4,160.00 | 4,235.90 | 4,137.85 | 4,206.80 | 4,206.80 | 66,677 |
| Jul 29, 2024 | 4,200.00 | 4,245.95 | 4,111.15 | 4,155.75 | 4,155.75 | 59,757 |
| Jul 26, 2024 | 4,094.40 | 4,223.60 | 4,029.60 | 4,180.35 | 4,180.35 | 143,710 |
| Jul 25, 2024 | 4,130.00 | 4,133.80 | 4,025.00 | 4,041.70 | 4,041.70 | 174,321 |
| Jul 24, 2024 | 3,956.60 | 4,166.70 | 3,956.60 | 4,126.30 | 4,126.30 | 1,007,820 |
| Jul 23, 2024 | 3,865.00 | 3,984.55 | 3,795.10 | 3,896.20 | 3,896.20 | 222,073 |
| Jul 22, 2024 | 3,869.50 | 3,907.50 | 3,820.00 | 3,854.05 | 3,854.05 | 194,169 |
| Jul 19, 2024 | 3,991.00 | 4,013.80 | 3,858.00 | 3,870.80 | 3,870.80 | 193,982 |
| Jul 18, 2024 | 4,072.10 | 4,170.00 | 3,960.10 | 3,978.40 | 3,978.40 | 374,305 |
| Jul 16, 2024 | 4,016.95 | 4,110.75 | 3,995.10 | 4,045.85 | 4,045.85 | 578,033 |
| Jul 15, 2024 | 3,945.50 | 4,027.60 | 3,861.00 | 3,975.35 | 3,975.35 | 614,683 |
| Jul 12, 2024 | 4,179.90 | 4,194.30 | 3,970.05 | 3,995.10 | 3,995.10 | 378,847 |
| Jul 11, 2024 | 4,210.95 | 4,285.00 | 4,091.30 | 4,143.60 | 4,143.60 | 269,622 |
| Jul 10, 2024 | 4,326.35 | 4,345.70 | 4,132.95 | 4,159.55 | 4,159.55 | 247,505 |
| Jul 9, 2024 | 4,457.00 | 4,527.65 | 4,270.00 | 4,298.40 | 4,298.40 | 375,754 |
| Jul 8, 2024 | 4,571.50 | 4,647.60 | 4,440.00 | 4,478.20 | 4,478.20 | 192,371 |
| Jul 5, 2024 | 4,687.45 | 4,687.45 | 4,532.00 | 4,591.10 | 4,591.10 | 127,445 |
| Jul 4, 2024 | 4,690.00 | 4,715.95 | 4,651.45 | 4,677.45 | 4,677.45 | 71,811 |
| Jul 3, 2024 | 4,681.95 | 4,747.00 | 4,620.25 | 4,665.45 | 4,665.45 | 148,478 |
| Jul 2, 2024 | 4,655.25 | 4,695.00 | 4,617.50 | 4,686.25 | 4,686.25 | 95,801 |
| Jul 1, 2024 | 4,744.00 | 4,744.00 | 4,580.00 | 4,610.25 | 4,610.25 | 193,654 |
| Jun 28, 2024 | 4,714.00 | 4,797.00 | 4,662.05 | 4,740.50 | 4,740.50 | 135,237 |
| Jun 27, 2024 | 4,744.75 | 4,838.70 | 4,637.60 | 4,666.00 | 4,666.00 | 183,761 |
| Jun 26, 2024 | 4,755.00 | 4,756.95 | 4,662.00 | 4,701.85 | 4,701.85 | 100,850 |
| Jun 25, 2024 | 4,652.95 | 4,816.50 | 4,652.95 | 4,758.75 | 4,758.75 | 278,236 |
| Jun 24, 2024 | 4,750.00 | 4,799.00 | 4,624.40 | 4,652.95 | 4,652.95 | 88,546 |
| Jun 21, 2024 | 4,705.15 | 4,820.00 | 4,629.00 | 4,717.65 | 4,717.65 | 290,646 |
| Jun 20, 2024 | 4,635.60 | 4,690.95 | 4,623.15 | 4,670.60 | 4,670.60 | 98,771 |
| Jun 19, 2024 | 4,859.55 | 4,877.70 | 4,623.20 | 4,658.65 | 4,658.65 | 259,088 |
| Jun 18, 2024 | 4,883.00 | 4,951.00 | 4,672.05 | 4,814.05 | 4,814.05 | 265,509 |
| Jun 14, 2024 | 4,560.65 | 4,930.20 | 4,545.05 | 4,825.60 | 4,825.60 | 335,958 |
| Jun 13, 2024 | 4,440.00 | 4,575.00 | 4,415.00 | 4,524.40 | 4,524.40 | 179,422 |
| Jun 12, 2024 | 4,419.95 | 4,500.00 | 4,363.10 | 4,404.10 | 4,404.10 | 127,307 |
| Jun 11, 2024 | 4,173.20 | 4,457.10 | 4,173.20 | 4,340.45 | 4,340.45 | 244,416 |
| Jun 10, 2024 | 4,153.90 | 4,329.50 | 4,135.00 | 4,160.20 | 4,160.20 | 109,477 |
| Jun 7, 2024 | 4,300.00 | 4,300.40 | 4,143.05 | 4,153.90 | 4,153.90 | 118,103 |
| Jun 6, 2024 | 4,145.05 | 4,360.60 | 4,110.00 | 4,271.00 | 4,271.00 | 95,051 |
| Jun 5, 2024 | 4,195.00 | 4,253.95 | 3,816.00 | 4,144.45 | 4,144.45 | 353,492 |
| Jun 4, 2024 | 4,549.60 | 4,690.00 | 3,786.20 | 4,246.70 | 4,246.70 | 277,413 |
| Jun 3, 2024 | 4,300.00 | 4,563.95 | 4,300.00 | 4,509.40 | 4,509.40 | 181,239 |
| May 31, 2024 | 4,345.00 | 4,392.20 | 4,183.75 | 4,241.50 | 4,241.50 | 179,901 |
| May 30, 2024 | 4,474.05 | 4,562.95 | 4,336.95 | 4,349.90 | 4,349.90 | 84,097 |
| May 29, 2024 | 4,594.70 | 4,650.00 | 4,444.05 | 4,481.50 | 4,481.50 | 85,328 |
| May 28, 2024 | 4,609.00 | 4,631.15 | 4,504.30 | 4,576.60 | 4,576.60 | 217,903 |
| May 27, 2024 | 4,679.10 | 4,745.00 | 4,533.30 | 4,588.45 | 4,588.45 | 190,215 |
| May 24, 2024 | 4,633.00 | 4,642.50 | 4,577.75 | 4,616.90 | 4,616.90 | 191,791 |
| May 23, 2024 | 4,544.05 | 4,696.30 | 4,537.90 | 4,600.35 | 4,600.35 | 196,642 |
| May 22, 2024 | 4,347.80 | 4,523.10 | 4,307.90 | 4,499.60 | 4,499.60 | 316,321 |
| May 21, 2024 | 4,419.55 | 4,459.15 | 4,275.00 | 4,292.10 | 4,292.10 | 171,324 |
| May 17, 2024 | 4,249.45 | 4,591.00 | 4,225.15 | 4,311.65 | 4,311.65 | 553,403 |
| May 16, 2024 | 3,927.30 | 4,250.00 | 3,927.30 | 4,209.85 | 4,209.85 | 488,844 |
| May 15, 2024 | 3,829.00 | 4,010.00 | 3,829.00 | 3,927.30 | 3,927.30 | 310,933 |
| May 14, 2024 | 3,798.15 | 3,914.75 | 3,789.00 | 3,828.40 | 3,828.40 | 388,467 |
| May 13, 2024 | 3,824.35 | 3,881.30 | 3,769.90 | 3,786.80 | 3,786.80 | 77,073 |
| May 10, 2024 | 3,799.75 | 3,854.85 | 3,775.05 | 3,791.95 | 3,791.95 | 47,355 |
| May 9, 2024 | 3,851.35 | 4,019.90 | 3,760.20 | 3,793.15 | 3,793.15 | 188,273 |
| May 8, 2024 | 3,824.90 | 3,900.00 | 3,780.05 | 3,836.40 | 3,836.40 | 138,001 |
| May 7, 2024 | 3,857.85 | 3,980.00 | 3,802.00 | 3,821.60 | 3,821.60 | 177,511 |
| May 6, 2024 | 3,819.85 | 3,937.80 | 3,785.00 | 3,850.15 | 3,850.15 | 153,353 |
| May 3, 2024 | 3,738.00 | 3,839.80 | 3,728.45 | 3,776.10 | 3,776.10 | 115,060 |
| May 2, 2024 | 3,678.05 | 3,771.95 | 3,630.65 | 3,749.10 | 3,749.10 | 215,745 |
| Apr 30, 2024 | 3,520.00 | 3,879.00 | 3,485.00 | 3,689.85 | 3,689.85 | 756,729 |
| Apr 29, 2024 | 3,353.00 | 3,499.00 | 3,340.00 | 3,477.90 | 3,477.90 | 180,738 |
| Apr 26, 2024 | 3,225.05 | 3,443.00 | 3,175.00 | 3,337.00 | 3,337.00 | 274,785 |
| Apr 25, 2024 | 3,349.50 | 3,349.50 | 3,266.00 | 3,276.75 | 3,276.75 | 27,875 |
| Apr 24, 2024 | 3,310.00 | 3,344.80 | 3,280.00 | 3,293.50 | 3,293.50 | 95,025 |
| Apr 23, 2024 | 3,258.70 | 3,315.00 | 3,186.00 | 3,279.75 | 3,279.75 | 160,482 |
| Apr 22, 2024 | 3,294.00 | 3,316.00 | 3,230.00 | 3,235.30 | 3,235.30 | 22,901 |
| Apr 19, 2024 | 26.00 Dividend | |||||
| Apr 19, 2024 | 3,254.90 | 3,317.60 | 3,183.80 | 3,275.70 | 3,275.70 | 40,175 |
| Apr 18, 2024 | 3,226.30 | 3,275.00 | 3,194.00 | 3,257.60 | 3,231.60 | 81,936 |
| Apr 16, 2024 | 3,189.75 | 3,270.15 | 3,162.55 | 3,214.15 | 3,188.50 | 78,947 |
| Apr 15, 2024 | 3,268.35 | 3,268.35 | 3,163.45 | 3,224.05 | 3,198.32 | 38,158 |
| Apr 12, 2024 | 3,225.00 | 3,319.90 | 3,210.05 | 3,268.35 | 3,242.26 | 66,008 |
| Apr 10, 2024 | 3,243.40 | 3,243.40 | 3,176.50 | 3,213.55 | 3,187.90 | 49,106 |
| Apr 9, 2024 | 3,182.35 | 3,268.10 | 3,182.35 | 3,213.40 | 3,187.75 | 22,999 |
| Apr 8, 2024 | 3,366.95 | 3,382.80 | 3,195.05 | 3,230.55 | 3,204.77 | 128,431 |
| Apr 5, 2024 | 3,279.00 | 3,372.55 | 3,250.00 | 3,318.90 | 3,292.41 | 91,169 |
| Apr 4, 2024 | 3,219.05 | 3,309.95 | 3,195.85 | 3,293.35 | 3,267.06 | 83,876 |
| Apr 3, 2024 | 3,095.50 | 3,268.00 | 3,065.00 | 3,221.85 | 3,196.14 | 148,400 |
| Apr 2, 2024 | 2,961.00 | 3,110.00 | 2,942.85 | 3,095.50 | 3,070.79 | 117,480 |
| Apr 1, 2024 | 2,853.50 | 3,000.00 | 2,823.35 | 2,979.60 | 2,955.82 | 56,649 |
| Mar 28, 2024 | 2,870.00 | 2,881.75 | 2,782.15 | 2,811.35 | 2,788.91 | 48,793 |
| Mar 27, 2024 | 2,886.45 | 2,912.00 | 2,812.00 | 2,867.50 | 2,844.61 | 34,274 |
| Mar 26, 2024 | 2,751.00 | 2,959.25 | 2,751.00 | 2,886.45 | 2,863.41 | 93,451 |
| Mar 22, 2024 | 2,977.90 | 2,988.05 | 2,918.20 | 2,944.50 | 2,921.00 | 16,878 |
| Mar 21, 2024 | 2,906.70 | 2,986.00 | 2,895.25 | 2,960.60 | 2,936.97 | 33,959 |
| Mar 20, 2024 | 2,941.15 | 2,970.00 | 2,855.00 | 2,899.45 | 2,876.31 | 51,765 |
| Mar 19, 2024 | 2,899.25 | 2,923.25 | 2,896.50 | 2,912.05 | 2,888.81 | 21,278 |
| Mar 18, 2024 | 2,888.00 | 2,936.00 | 2,864.05 | 2,892.70 | 2,869.61 | 141,990 |
| Mar 15, 2024 | 2,848.45 | 2,935.00 | 2,840.30 | 2,901.85 | 2,878.69 | 207,738 |
| Mar 14, 2024 | 2,769.40 | 2,842.40 | 2,743.50 | 2,834.35 | 2,811.73 | 37,595 |
| Mar 13, 2024 | 2,825.00 | 2,847.85 | 2,746.65 | 2,769.40 | 2,747.30 | 83,732 |
| Mar 12, 2024 | 2,850.00 | 2,868.95 | 2,780.00 | 2,813.20 | 2,790.75 | 48,788 |
| Mar 11, 2024 | 2,877.00 | 2,897.00 | 2,844.50 | 2,872.30 | 2,849.38 | 23,642 |
| Mar 7, 2024 | 2,854.90 | 2,894.95 | 2,842.00 | 2,853.80 | 2,831.02 | 36,500 |
| Mar 6, 2024 | 2,876.45 | 2,886.65 | 2,826.10 | 2,849.30 | 2,826.56 | 44,695 |
| Mar 5, 2024 | 2,869.95 | 2,870.00 | 2,839.00 | 2,862.10 | 2,839.26 | 52,207 |
| Mar 4, 2024 | 2,904.65 | 2,921.55 | 2,851.35 | 2,870.65 | 2,847.74 | 71,590 |
| Mar 1, 2024 | 2,912.45 | 2,944.65 | 2,887.00 | 2,921.70 | 2,898.38 | 32,039 |
| Feb 29, 2024 | 2,852.05 | 2,899.80 | 2,852.05 | 2,892.80 | 2,869.71 | 81,629 |
| Feb 28, 2024 | 2,930.00 | 2,930.00 | 2,880.05 | 2,888.40 | 2,865.35 | 42,857 |
| Feb 27, 2024 | 2,920.05 | 2,959.00 | 2,874.10 | 2,928.55 | 2,905.18 | 83,745 |
| Feb 26, 2024 | 2,930.60 | 2,953.10 | 2,902.00 | 2,930.15 | 2,906.76 | 46,085 |
| Feb 23, 2024 | 2,882.25 | 2,954.00 | 2,870.00 | 2,922.65 | 2,899.32 | 28,765 |
| Feb 22, 2024 | 2,894.75 | 2,902.60 | 2,830.00 | 2,885.85 | 2,862.82 | 45,816 |
| Feb 21, 2024 | 2,930.00 | 2,938.85 | 2,850.40 | 2,868.20 | 2,845.31 | 149,588 |
| Feb 20, 2024 | 3,022.45 | 3,044.75 | 2,886.00 | 2,905.50 | 2,882.31 | 75,232 |
| Feb 19, 2024 | 2,979.00 | 3,063.85 | 2,951.00 | 3,011.85 | 2,987.81 | 358,971 |
| Feb 16, 2024 | 3,085.00 | 3,097.25 | 3,050.00 | 3,064.15 | 3,039.69 | 26,483 |
| Feb 15, 2024 | 2,978.30 | 3,094.00 | 2,962.00 | 3,022.60 | 2,998.48 | 74,756 |
| Feb 14, 2024 | 2,932.00 | 2,996.80 | 2,932.00 | 2,978.30 | 2,954.53 | 13,168 |
| Feb 13, 2024 | 2,990.00 | 3,005.30 | 2,947.45 | 2,956.45 | 2,932.85 | 20,961 |
| Feb 12, 2024 | 3,021.05 | 3,056.85 | 2,981.35 | 3,005.50 | 2,981.51 | 83,968 |
| Feb 9, 2024 | 3,023.85 | 3,040.50 | 2,980.00 | 3,016.85 | 2,992.77 | 24,315 |
| Feb 8, 2024 | 3,072.25 | 3,086.95 | 3,010.25 | 3,017.85 | 2,993.76 | 31,202 |
| Feb 7, 2024 | 3,115.70 | 3,157.00 | 3,061.05 | 3,072.25 | 3,047.73 | 78,605 |
| Feb 6, 2024 | 3,064.70 | 3,141.95 | 3,027.05 | 3,115.70 | 3,090.83 | 61,581 |
| Feb 5, 2024 | 3,131.20 | 3,179.90 | 3,044.95 | 3,061.70 | 3,037.26 | 95,104 |
| Feb 2, 2024 | 3,100.00 | 3,149.95 | 3,100.00 | 3,131.20 | 3,106.21 | 100,744 |
| Feb 1, 2024 | 3,117.30 | 3,158.20 | 3,102.10 | 3,113.45 | 3,088.60 | 33,149 |
| Jan 31, 2024 | 3,102.15 | 3,141.90 | 3,062.80 | 3,131.20 | 3,106.21 | 32,779 |
| Jan 30, 2024 | 3,110.80 | 3,171.85 | 3,100.00 | 3,109.00 | 3,084.19 | 41,462 |
| Jan 29, 2024 | 3,110.20 | 3,145.80 | 3,090.20 | 3,101.55 | 3,076.80 | 27,329 |
| Jan 25, 2024 | 3,118.00 | 3,154.80 | 3,087.30 | 3,110.10 | 3,085.28 | 43,917 |
| Jan 24, 2024 | 3,109.00 | 3,160.00 | 3,041.90 | 3,131.35 | 3,106.36 | 55,109 |
| Jan 23, 2024 | 3,299.55 | 3,299.60 | 3,085.05 | 3,112.05 | 3,087.21 | 58,093 |
| Jan 19, 2024 | 3,320.15 | 3,320.15 | 3,230.05 | 3,250.90 | 3,224.95 | 35,397 |
| Jan 18, 2024 | 3,318.90 | 3,318.90 | 3,174.05 | 3,285.00 | 3,258.78 | 35,720 |
| Jan 17, 2024 | 3,318.00 | 3,358.00 | 3,291.80 | 3,324.90 | 3,298.36 | 81,955 |
| Jan 16, 2024 | 3,389.00 | 3,434.00 | 3,274.80 | 3,319.55 | 3,293.06 | 36,484 |
| Jan 15, 2024 | 3,375.00 | 3,411.35 | 3,303.15 | 3,389.00 | 3,361.95 | 44,092 |
| Jan 12, 2024 | 3,303.70 | 3,365.00 | 3,282.00 | 3,356.20 | 3,329.41 | 42,516 |
| Jan 11, 2024 | 3,298.30 | 3,334.95 | 3,247.75 | 3,303.75 | 3,277.38 | 147,311 |
| Jan 10, 2024 | 3,229.75 | 3,280.00 | 3,186.40 | 3,269.75 | 3,243.65 | 66,911 |
| Jan 9, 2024 | 3,207.95 | 3,226.90 | 3,178.20 | 3,203.40 | 3,177.83 | 29,154 |
| Jan 8, 2024 | 3,290.00 | 3,300.00 | 3,150.00 | 3,165.50 | 3,140.24 | 96,138 |
| Jan 5, 2024 | 3,108.00 | 3,249.95 | 3,108.00 | 3,225.95 | 3,200.20 | 106,367 |
| Jan 4, 2024 | 3,116.10 | 3,131.35 | 3,050.05 | 3,114.10 | 3,089.25 | 68,246 |
| Jan 3, 2024 | 3,185.00 | 3,199.00 | 3,100.00 | 3,107.40 | 3,082.60 | 62,765 |
| Jan 2, 2024 | 3,221.55 | 3,224.00 | 3,161.55 | 3,191.00 | 3,165.53 | 26,219 |
| Jan 1, 2024 | 3,209.10 | 3,224.25 | 3,152.00 | 3,210.20 | 3,184.58 | 25,957 |
| Dec 29, 2023 | 3,219.00 | 3,219.00 | 3,117.95 | 3,203.00 | 3,177.44 | 39,480 |
| Dec 28, 2023 | 3,228.00 | 3,230.65 | 3,186.15 | 3,211.75 | 3,186.12 | 64,836 |
| Dec 27, 2023 | 3,211.15 | 3,235.45 | 3,186.80 | 3,220.20 | 3,194.50 | 54,793 |
| Dec 26, 2023 | 3,180.00 | 3,215.00 | 3,156.05 | 3,200.80 | 3,175.25 | 46,463 |
| Dec 22, 2023 | 3,174.00 | 3,188.00 | 3,122.45 | 3,176.70 | 3,151.35 | 121,518 |
| Dec 21, 2023 | 3,050.10 | 3,192.80 | 3,011.20 | 3,126.10 | 3,101.15 | 155,043 |
| Dec 20, 2023 | 3,050.00 | 3,124.00 | 3,046.55 | 3,069.40 | 3,044.90 | 218,413 |
| Dec 19, 2023 | 3,087.00 | 3,090.00 | 3,041.45 | 3,049.55 | 3,025.21 | 26,172 |
| Dec 18, 2023 | 3,052.35 | 3,078.20 | 3,040.00 | 3,070.15 | 3,045.65 | 36,464 |
| Dec 15, 2023 | 3,080.70 | 3,080.70 | 3,045.05 | 3,052.35 | 3,027.99 | 59,678 |
| Dec 14, 2023 | 3,053.00 | 3,075.25 | 3,040.00 | 3,065.40 | 3,040.93 | 47,733 |
| Dec 13, 2023 | 3,049.80 | 3,065.05 | 2,960.00 | 3,034.40 | 3,010.18 | 43,367 |
| Dec 12, 2023 | 3,084.05 | 3,085.00 | 3,014.60 | 3,049.80 | 3,025.46 | 83,880 |
| Dec 11, 2023 | 3,036.30 | 3,085.00 | 3,032.00 | 3,076.95 | 3,052.39 | 83,887 |
| Dec 8, 2023 | 3,037.00 | 3,044.65 | 3,005.10 | 3,037.30 | 3,013.06 | 86,589 |
| Dec 7, 2023 | 3,035.45 | 3,064.35 | 3,006.75 | 3,027.05 | 3,002.89 | 73,810 |
| Dec 6, 2023 | 2,990.00 | 3,025.00 | 2,945.00 | 3,008.85 | 2,984.84 | 61,091 |
| Dec 5, 2023 | 2,940.00 | 2,979.00 | 2,922.10 | 2,973.20 | 2,949.47 | 73,077 |
| Dec 4, 2023 | 2,903.85 | 2,945.00 | 2,881.55 | 2,940.55 | 2,917.08 | 71,367 |
| Dec 1, 2023 | 2,848.00 | 2,874.95 | 2,840.45 | 2,867.60 | 2,844.71 | 46,215 |
| Nov 30, 2023 | 2,836.90 | 2,842.00 | 2,811.60 | 2,838.10 | 2,815.45 | 136,680 |
| Nov 29, 2023 | 2,770.75 | 2,833.95 | 2,727.00 | 2,823.75 | 2,801.21 | 220,636 |
| Nov 28, 2023 | 2,820.00 | 2,840.00 | 2,763.90 | 2,770.45 | 2,748.34 | 53,168 |
| Nov 24, 2023 | 2,850.00 | 2,864.95 | 2,786.30 | 2,794.95 | 2,772.64 | 73,829 |
| Nov 23, 2023 | 2,844.00 | 2,888.15 | 2,821.10 | 2,842.65 | 2,819.96 | 136,061 |
| Nov 22, 2023 | 2,775.00 | 2,859.00 | 2,750.20 | 2,811.85 | 2,789.41 | 325,805 |
| Nov 21, 2023 | 2,756.05 | 2,775.00 | 2,748.95 | 2,770.20 | 2,748.09 | 38,627 |
| Nov 20, 2023 | 2,710.00 | 2,765.00 | 2,702.30 | 2,756.45 | 2,734.45 | 99,269 |
| Nov 17, 2023 | 2,750.70 | 2,767.40 | 2,705.00 | 2,711.30 | 2,689.66 | 70,208 |
| Nov 16, 2023 | 2,757.95 | 2,785.00 | 2,739.95 | 2,747.25 | 2,725.32 | 86,879 |
| Nov 15, 2023 | 2,775.00 | 2,775.80 | 2,728.45 | 2,754.50 | 2,732.52 | 73,881 |
| Nov 13, 2023 | 2,774.00 | 2,792.95 | 2,721.80 | 2,732.25 | 2,710.44 | 296,411 |
| Nov 10, 2023 | 2,779.65 | 2,797.15 | 2,723.05 | 2,748.45 | 2,726.51 | 234,460 |
| Nov 9, 2023 | 2,774.80 | 2,820.00 | 2,762.45 | 2,773.40 | 2,751.26 | 83,922 |
| Nov 8, 2023 | 2,792.00 | 2,792.00 | 2,723.00 | 2,760.95 | 2,738.91 | 210,259 |
| Nov 7, 2023 | 2,755.50 | 2,778.00 | 2,731.60 | 2,770.25 | 2,748.14 | 143,769 |
| Nov 6, 2023 | 2,782.00 | 2,795.85 | 2,720.00 | 2,741.75 | 2,719.87 | 129,091 |
| Nov 3, 2023 | 2,680.00 | 2,772.95 | 2,665.65 | 2,737.60 | 2,715.75 | 100,414 |
| Nov 2, 2023 | 2,756.00 | 2,777.25 | 2,612.20 | 2,651.00 | 2,629.84 | 234,360 |
| Nov 1, 2023 | 2,809.00 | 2,850.00 | 2,728.55 | 2,739.20 | 2,717.34 | 167,504 |
| Oct 31, 2023 | 2,896.35 | 2,906.15 | 2,795.50 | 2,817.40 | 2,794.91 | 208,474 |
| Oct 30, 2023 | 2,992.00 | 3,000.00 | 2,843.60 | 2,859.95 | 2,837.12 | 225,534 |
| Oct 27, 2023 | 3,019.00 | 3,049.70 | 2,958.90 | 2,992.50 | 2,968.62 | 112,014 |
| Oct 26, 2023 | 2,991.25 | 2,992.45 | 2,940.65 | 2,972.25 | 2,948.53 | 29,398 |
| Oct 25, 2023 | 2,970.00 | 3,027.00 | 2,952.05 | 2,981.65 | 2,957.85 | 41,319 |
| Oct 23, 2023 | 3,082.90 | 3,099.00 | 2,936.00 | 2,965.00 | 2,941.34 | 54,810 |
| Oct 20, 2023 | 3,072.00 | 3,108.80 | 3,060.60 | 3,082.90 | 3,058.29 | 46,356 |
| Oct 19, 2023 | 3,089.95 | 3,090.65 | 3,063.75 | 3,071.50 | 3,046.99 | 36,268 |
| Oct 18, 2023 | 3,090.00 | 3,110.00 | 3,069.25 | 3,095.85 | 3,071.14 | 40,496 |
| Oct 17, 2023 | 3,113.85 | 3,131.25 | 3,062.20 | 3,091.20 | 3,066.53 | 73,286 |
Related Tickers
SWARAJENG.NS Swaraj Engines Limited
3,004.20
-1.58%
7273.T ikuyo Co.,Ltd.
2,627.00
-0.45%
SUNDRMBRAK.NS Sundaram Brake Linings Limited
900.50
-1.73%
FMGOETZE.BO Federal-Mogul Goetze (India) Limited
420.95
-0.84%
ENDURANCE.NS Endurance Technologies Limited
2,394.35
-1.87%
6632.T JVCKENWOOD Corporation
1,260.00
-1.95%
VTSCY Vitesco Technologies Group Aktiengesellschaft
11.28
+2.73%
REMSONSIND.NS Remsons Industries Limited
201.32
-1.63%
002920.SZ Huizhou Desay SV Automotive Co., Ltd.
111.33
-0.89%
NRBBEARING.NS NRB Bearings Limited
276.55
-1.16%