NSE - Delayed Quote INR
Sundram Fasteners Limited (SUNDRMFAST.NS)
At close: 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 18, 2024 | 1,410.95 | 1,423.90 | 1,386.00 | 1,395.45 | 1,395.45 | 28,699 |
| Oct 17, 2024 | 1,486.90 | 1,487.20 | 1,407.25 | 1,418.10 | 1,418.10 | 80,182 |
| Oct 16, 2024 | 1,439.90 | 1,497.55 | 1,421.00 | 1,479.45 | 1,479.45 | 147,729 |
| Oct 15, 2024 | 1,430.00 | 1,456.45 | 1,410.00 | 1,439.90 | 1,439.90 | 98,627 |
| Oct 14, 2024 | 1,434.25 | 1,446.95 | 1,410.25 | 1,420.95 | 1,420.95 | 31,359 |
| Oct 11, 2024 | 1,435.00 | 1,454.85 | 1,428.20 | 1,434.25 | 1,434.25 | 19,262 |
| Oct 10, 2024 | 1,440.00 | 1,477.00 | 1,435.65 | 1,448.10 | 1,448.10 | 61,272 |
| Oct 9, 2024 | 1,453.00 | 1,490.70 | 1,430.00 | 1,440.25 | 1,440.25 | 111,523 |
| Oct 8, 2024 | 1,419.95 | 1,450.00 | 1,392.10 | 1,442.45 | 1,442.45 | 113,148 |
| Oct 7, 2024 | 1,418.45 | 1,428.00 | 1,373.00 | 1,418.85 | 1,418.85 | 109,660 |
| Oct 4, 2024 | 1,387.35 | 1,423.95 | 1,374.05 | 1,418.45 | 1,418.45 | 70,857 |
| Oct 3, 2024 | 1,389.20 | 1,438.00 | 1,384.00 | 1,386.85 | 1,386.85 | 119,898 |
| Oct 1, 2024 | 1,374.00 | 1,407.00 | 1,366.00 | 1,401.90 | 1,401.90 | 51,809 |
| Sep 30, 2024 | 1,366.00 | 1,424.95 | 1,364.00 | 1,372.20 | 1,372.20 | 89,091 |
| Sep 27, 2024 | 1,408.60 | 1,453.00 | 1,384.40 | 1,396.20 | 1,396.20 | 150,921 |
| Sep 26, 2024 | 1,399.60 | 1,418.45 | 1,394.95 | 1,406.85 | 1,406.85 | 55,318 |
| Sep 25, 2024 | 1,408.50 | 1,411.00 | 1,384.35 | 1,399.60 | 1,399.60 | 32,311 |
| Sep 24, 2024 | 1,384.00 | 1,424.80 | 1,380.00 | 1,401.10 | 1,401.10 | 83,471 |
| Sep 23, 2024 | 1,422.10 | 1,429.50 | 1,382.10 | 1,386.05 | 1,386.05 | 64,662 |
| Sep 20, 2024 | 1,420.00 | 1,444.95 | 1,401.05 | 1,422.00 | 1,422.00 | 76,211 |
| Sep 19, 2024 | 1,377.75 | 1,430.00 | 1,371.50 | 1,413.80 | 1,413.80 | 115,592 |
| Sep 18, 2024 | 1,378.05 | 1,386.75 | 1,365.05 | 1,376.55 | 1,376.55 | 40,418 |
| Sep 17, 2024 | 1,380.10 | 1,393.25 | 1,369.65 | 1,376.70 | 1,376.70 | 44,083 |
| Sep 16, 2024 | 1,404.25 | 1,417.70 | 1,375.10 | 1,380.05 | 1,380.05 | 40,751 |
| Sep 13, 2024 | 1,379.50 | 1,411.10 | 1,378.50 | 1,404.25 | 1,404.25 | 62,480 |
| Sep 12, 2024 | 1,376.20 | 1,403.70 | 1,367.05 | 1,374.10 | 1,374.10 | 81,501 |
| Sep 11, 2024 | 1,379.00 | 1,388.90 | 1,365.10 | 1,376.20 | 1,376.20 | 30,648 |
| Sep 10, 2024 | 1,382.50 | 1,400.00 | 1,362.80 | 1,376.65 | 1,376.65 | 57,317 |
| Sep 9, 2024 | 1,392.00 | 1,398.20 | 1,369.25 | 1,390.10 | 1,390.10 | 51,202 |
| Sep 6, 2024 | 1,377.00 | 1,415.00 | 1,375.00 | 1,384.70 | 1,384.70 | 101,593 |
| Sep 5, 2024 | 1,348.30 | 1,396.00 | 1,339.40 | 1,377.15 | 1,377.15 | 80,262 |
| Sep 4, 2024 | 1,345.00 | 1,349.00 | 1,325.00 | 1,343.75 | 1,343.75 | 68,206 |
| Sep 3, 2024 | 1,341.90 | 1,348.90 | 1,323.00 | 1,343.30 | 1,343.30 | 45,310 |
| Sep 2, 2024 | 1,360.00 | 1,370.20 | 1,332.15 | 1,341.85 | 1,341.85 | 33,470 |
| Aug 30, 2024 | 1,346.90 | 1,380.00 | 1,334.55 | 1,352.75 | 1,352.75 | 81,962 |
| Aug 29, 2024 | 1,364.80 | 1,367.35 | 1,331.50 | 1,343.20 | 1,343.20 | 36,968 |
| Aug 28, 2024 | 1,373.80 | 1,376.25 | 1,343.00 | 1,361.45 | 1,361.45 | 71,597 |
| Aug 27, 2024 | 1,379.70 | 1,393.05 | 1,364.30 | 1,370.40 | 1,370.40 | 37,689 |
| Aug 26, 2024 | 1,345.00 | 1,375.00 | 1,340.00 | 1,372.45 | 1,372.45 | 125,164 |
| Aug 23, 2024 | 1,344.70 | 1,350.00 | 1,331.10 | 1,342.80 | 1,342.80 | 52,806 |
| Aug 22, 2024 | 1,330.00 | 1,349.20 | 1,318.00 | 1,341.40 | 1,341.40 | 50,737 |
| Aug 21, 2024 | 1,355.60 | 1,362.70 | 1,327.70 | 1,347.95 | 1,347.95 | 60,571 |
| Aug 20, 2024 | 1,357.00 | 1,370.00 | 1,340.00 | 1,363.05 | 1,363.05 | 65,865 |
| Aug 19, 2024 | 1,345.00 | 1,374.85 | 1,332.00 | 1,356.15 | 1,356.15 | 42,589 |
| Aug 16, 2024 | 1,361.65 | 1,376.95 | 1,333.15 | 1,340.10 | 1,340.10 | 76,095 |
| Aug 14, 2024 | 1,349.90 | 1,369.90 | 1,326.00 | 1,363.75 | 1,363.75 | 52,684 |
| Aug 13, 2024 | 1,369.90 | 1,369.90 | 1,325.20 | 1,347.55 | 1,347.55 | 73,603 |
| Aug 12, 2024 | 1,352.95 | 1,361.90 | 1,328.30 | 1,331.00 | 1,331.00 | 27,564 |
| Aug 9, 2024 | 1,364.30 | 1,370.95 | 1,340.00 | 1,352.90 | 1,352.90 | 102,092 |
| Aug 8, 2024 | 1,379.30 | 1,411.30 | 1,353.00 | 1,359.35 | 1,359.35 | 61,009 |
| Aug 7, 2024 | 1,362.00 | 1,380.95 | 1,342.50 | 1,375.95 | 1,375.95 | 15,612 |
| Aug 6, 2024 | 1,362.00 | 1,396.95 | 1,349.00 | 1,354.85 | 1,354.85 | 29,867 |
| Aug 5, 2024 | 1,385.00 | 1,396.00 | 1,361.25 | 1,369.05 | 1,369.05 | 101,297 |
| Aug 2, 2024 | 1,398.15 | 1,418.10 | 1,380.30 | 1,396.05 | 1,396.05 | 56,833 |
| Aug 1, 2024 | 1,424.00 | 1,450.00 | 1,384.10 | 1,398.35 | 1,398.35 | 212,396 |
| Jul 31, 2024 | 1,429.00 | 1,433.00 | 1,388.95 | 1,401.65 | 1,401.65 | 108,186 |
| Jul 30, 2024 | 1,433.60 | 1,449.00 | 1,422.00 | 1,425.50 | 1,425.50 | 72,024 |
| Jul 29, 2024 | 1,428.00 | 1,457.90 | 1,420.00 | 1,426.45 | 1,426.45 | 87,691 |
| Jul 26, 2024 | 1,411.00 | 1,432.35 | 1,408.90 | 1,419.90 | 1,419.90 | 47,688 |
| Jul 25, 2024 | 1,402.30 | 1,424.15 | 1,402.00 | 1,413.85 | 1,413.85 | 43,731 |
| Jul 24, 2024 | 1,400.95 | 1,442.20 | 1,399.65 | 1,404.10 | 1,404.10 | 52,408 |
| Jul 23, 2024 | 1,394.70 | 1,429.75 | 1,372.55 | 1,394.85 | 1,394.85 | 98,908 |
| Jul 22, 2024 | 1,377.75 | 1,403.70 | 1,367.45 | 1,394.70 | 1,394.70 | 87,587 |
| Jul 19, 2024 | 1,400.00 | 1,400.00 | 1,368.45 | 1,377.75 | 1,377.75 | 582,583 |
| Jul 18, 2024 | 1,381.00 | 1,505.95 | 1,378.80 | 1,401.30 | 1,401.30 | 780,881 |
| Jul 16, 2024 | 1,386.80 | 1,399.85 | 1,365.00 | 1,381.70 | 1,381.70 | 49,721 |
| Jul 15, 2024 | 1,404.30 | 1,409.15 | 1,375.15 | 1,381.70 | 1,381.70 | 39,668 |
| Jul 12, 2024 | 1,392.00 | 1,408.90 | 1,384.95 | 1,397.30 | 1,397.30 | 33,146 |
| Jul 11, 2024 | 1,396.80 | 1,430.00 | 1,383.80 | 1,390.15 | 1,390.15 | 102,993 |
| Jul 10, 2024 | 1,395.75 | 1,422.95 | 1,390.00 | 1,393.35 | 1,393.35 | 64,142 |
| Jul 9, 2024 | 1,407.00 | 1,420.70 | 1,386.40 | 1,390.70 | 1,390.70 | 90,323 |
| Jul 8, 2024 | 1,409.35 | 1,425.95 | 1,391.60 | 1,407.30 | 1,407.30 | 108,706 |
| Jul 5, 2024 | 1,413.50 | 1,431.95 | 1,401.00 | 1,407.60 | 1,407.60 | 100,410 |
| Jul 4, 2024 | 1,425.00 | 1,436.35 | 1,400.20 | 1,406.10 | 1,406.10 | 73,790 |
| Jul 3, 2024 | 1,395.95 | 1,428.95 | 1,395.90 | 1,423.35 | 1,423.35 | 168,862 |
| Jul 2, 2024 | 1,364.30 | 1,408.40 | 1,353.20 | 1,392.70 | 1,392.70 | 327,568 |
| Jul 1, 2024 | 1,322.35 | 1,373.65 | 1,322.35 | 1,357.20 | 1,357.20 | 118,268 |
| Jun 28, 2024 | 1,339.60 | 1,385.00 | 1,336.90 | 1,353.05 | 1,353.05 | 161,008 |
| Jun 27, 2024 | 1,342.45 | 1,380.00 | 1,326.70 | 1,333.10 | 1,333.10 | 207,009 |
| Jun 26, 2024 | 1,354.00 | 1,396.00 | 1,338.10 | 1,340.80 | 1,340.80 | 220,821 |
| Jun 25, 2024 | 1,340.00 | 1,364.15 | 1,337.20 | 1,350.05 | 1,350.05 | 161,706 |
| Jun 24, 2024 | 1,299.80 | 1,358.90 | 1,293.70 | 1,329.85 | 1,329.85 | 267,426 |
| Jun 21, 2024 | 1,305.50 | 1,321.85 | 1,285.55 | 1,292.95 | 1,292.95 | 205,661 |
| Jun 20, 2024 | 1,282.90 | 1,317.00 | 1,282.90 | 1,300.00 | 1,300.00 | 321,484 |
| Jun 19, 2024 | 1,296.60 | 1,310.00 | 1,271.50 | 1,280.55 | 1,280.55 | 84,811 |
| Jun 18, 2024 | 1,299.00 | 1,338.00 | 1,284.20 | 1,291.60 | 1,291.60 | 547,408 |
| Jun 14, 2024 | 1,299.25 | 1,306.00 | 1,282.15 | 1,289.05 | 1,289.05 | 232,512 |
| Jun 13, 2024 | 1,286.05 | 1,319.60 | 1,269.80 | 1,291.40 | 1,291.40 | 353,985 |
| Jun 12, 2024 | 1,261.50 | 1,282.60 | 1,259.35 | 1,279.85 | 1,279.85 | 160,001 |
| Jun 11, 2024 | 1,261.60 | 1,273.95 | 1,253.35 | 1,259.25 | 1,259.25 | 201,320 |
| Jun 10, 2024 | 1,260.20 | 1,290.00 | 1,248.55 | 1,255.00 | 1,255.00 | 45,446 |
| Jun 7, 2024 | 1,251.00 | 1,263.00 | 1,235.00 | 1,254.00 | 1,254.00 | 66,827 |
| Jun 6, 2024 | 1,225.20 | 1,264.55 | 1,225.00 | 1,246.05 | 1,246.05 | 311,174 |
| Jun 5, 2024 | 1,190.00 | 1,249.95 | 1,184.95 | 1,222.35 | 1,222.35 | 200,498 |
| Jun 4, 2024 | 1,224.95 | 1,225.00 | 1,185.30 | 1,200.55 | 1,200.55 | 443,462 |
| Jun 3, 2024 | 4.17 Dividend | |||||
| Jun 3, 2024 | 1,285.65 | 1,285.95 | 1,200.35 | 1,225.10 | 1,225.10 | 216,472 |
| May 31, 2024 | 1,162.85 | 1,223.80 | 1,158.55 | 1,191.35 | 1,187.18 | 1,378,140 |
| May 30, 2024 | 1,154.75 | 1,169.90 | 1,150.10 | 1,157.05 | 1,153.00 | 163,121 |
| May 29, 2024 | 1,156.60 | 1,181.80 | 1,146.00 | 1,150.75 | 1,146.72 | 86,537 |
| May 28, 2024 | 1,158.00 | 1,170.00 | 1,145.80 | 1,154.35 | 1,150.31 | 166,892 |
| May 27, 2024 | 1,166.60 | 1,185.05 | 1,145.90 | 1,151.65 | 1,147.62 | 34,399 |
| May 24, 2024 | 1,157.80 | 1,175.00 | 1,144.75 | 1,159.80 | 1,155.74 | 79,328 |
| May 23, 2024 | 1,175.15 | 1,181.75 | 1,151.00 | 1,155.65 | 1,151.60 | 46,992 |
| May 22, 2024 | 1,180.00 | 1,190.00 | 1,165.05 | 1,182.80 | 1,178.66 | 34,414 |
| May 21, 2024 | 1,193.00 | 1,197.05 | 1,172.25 | 1,179.20 | 1,175.07 | 38,049 |
| May 17, 2024 | 1,183.50 | 1,209.30 | 1,178.00 | 1,204.55 | 1,200.33 | 40,204 |
| May 16, 2024 | 1,210.90 | 1,213.65 | 1,167.10 | 1,185.30 | 1,181.15 | 64,778 |
| May 15, 2024 | 1,147.80 | 1,225.00 | 1,135.75 | 1,210.70 | 1,206.46 | 315,202 |
| May 14, 2024 | 1,135.00 | 1,153.60 | 1,125.00 | 1,143.50 | 1,139.50 | 238,975 |
| May 13, 2024 | 1,139.35 | 1,154.95 | 1,120.20 | 1,134.75 | 1,130.78 | 389,963 |
| May 10, 2024 | 1,148.25 | 1,150.70 | 1,130.50 | 1,134.40 | 1,130.43 | 104,309 |
| May 9, 2024 | 1,151.40 | 1,174.00 | 1,135.25 | 1,142.65 | 1,138.65 | 243,402 |
| May 8, 2024 | 1,131.20 | 1,152.00 | 1,128.95 | 1,149.70 | 1,145.68 | 29,536 |
| May 7, 2024 | 1,150.25 | 1,151.00 | 1,115.20 | 1,126.30 | 1,122.36 | 124,733 |
| May 6, 2024 | 1,141.30 | 1,154.00 | 1,138.00 | 1,150.25 | 1,146.22 | 61,874 |
| May 3, 2024 | 1,136.80 | 1,144.15 | 1,125.00 | 1,135.60 | 1,131.63 | 117,990 |
| May 2, 2024 | 1,127.15 | 1,139.05 | 1,117.75 | 1,133.50 | 1,129.53 | 69,112 |
| Apr 30, 2024 | 1,106.85 | 1,134.75 | 1,104.05 | 1,116.95 | 1,113.04 | 304,430 |
| Apr 29, 2024 | 1,110.40 | 1,119.65 | 1,085.55 | 1,103.55 | 1,099.69 | 56,320 |
| Apr 26, 2024 | 1,056.05 | 1,110.00 | 1,056.05 | 1,103.15 | 1,099.29 | 157,411 |
| Apr 25, 2024 | 1,055.50 | 1,069.90 | 1,050.15 | 1,054.15 | 1,050.46 | 859,725 |
| Apr 24, 2024 | 1,080.05 | 1,080.90 | 1,048.55 | 1,051.05 | 1,047.37 | 754,670 |
| Apr 23, 2024 | 1,079.05 | 1,088.40 | 1,064.95 | 1,070.55 | 1,066.80 | 32,622 |
| Apr 22, 2024 | 1,096.50 | 1,102.75 | 1,065.50 | 1,067.75 | 1,064.01 | 93,825 |
| Apr 19, 2024 | 1,113.65 | 1,119.15 | 1,079.00 | 1,090.75 | 1,086.93 | 253,996 |
| Apr 18, 2024 | 1,105.90 | 1,140.00 | 1,103.00 | 1,108.10 | 1,104.22 | 130,648 |
| Apr 16, 2024 | 1,114.80 | 1,134.40 | 1,100.00 | 1,100.15 | 1,096.30 | 315,659 |
| Apr 15, 2024 | 1,123.65 | 1,144.60 | 1,101.95 | 1,114.65 | 1,110.75 | 58,376 |
| Apr 12, 2024 | 1,132.25 | 1,142.00 | 1,120.00 | 1,125.25 | 1,121.31 | 295,527 |
| Apr 10, 2024 | 1,151.00 | 1,164.90 | 1,120.10 | 1,126.35 | 1,122.41 | 86,801 |
| Apr 9, 2024 | 1,110.05 | 1,155.00 | 1,106.50 | 1,145.55 | 1,141.54 | 645,230 |
| Apr 8, 2024 | 1,090.00 | 1,121.00 | 1,090.00 | 1,104.65 | 1,100.78 | 94,503 |
| Apr 5, 2024 | 1,082.80 | 1,103.95 | 1,078.00 | 1,083.95 | 1,080.16 | 74,224 |
| Apr 4, 2024 | 1,088.95 | 1,101.00 | 1,072.00 | 1,083.50 | 1,079.71 | 128,407 |
| Apr 3, 2024 | 1,090.00 | 1,104.00 | 1,078.55 | 1,084.50 | 1,080.70 | 93,381 |
| Apr 2, 2024 | 1,091.00 | 1,117.40 | 1,082.45 | 1,087.85 | 1,084.04 | 238,383 |
| Apr 1, 2024 | 1,093.60 | 1,109.80 | 1,075.10 | 1,091.80 | 1,087.98 | 394,919 |
| Mar 28, 2024 | 1,063.75 | 1,108.85 | 1,042.95 | 1,093.60 | 1,089.77 | 129,494 |
| Mar 27, 2024 | 1,040.00 | 1,069.95 | 1,028.30 | 1,062.25 | 1,058.53 | 99,211 |
| Mar 26, 2024 | 1,038.05 | 1,046.40 | 1,032.05 | 1,040.10 | 1,036.46 | 56,117 |
| Mar 22, 2024 | 1,026.00 | 1,047.90 | 1,022.25 | 1,039.55 | 1,035.91 | 74,105 |
| Mar 21, 2024 | 1,018.00 | 1,030.15 | 1,017.20 | 1,025.90 | 1,022.31 | 121,847 |
| Mar 20, 2024 | 1,030.00 | 1,033.70 | 1,009.20 | 1,015.85 | 1,012.29 | 67,920 |
| Mar 19, 2024 | 1,022.75 | 1,036.95 | 1,020.50 | 1,032.40 | 1,028.79 | 115,030 |
| Mar 18, 2024 | 1,018.00 | 1,072.00 | 1,013.55 | 1,022.05 | 1,018.47 | 64,174 |
| Mar 15, 2024 | 1,040.00 | 1,059.45 | 1,003.05 | 1,017.85 | 1,014.29 | 246,629 |
| Mar 14, 2024 | 1,034.90 | 1,048.00 | 1,016.85 | 1,033.25 | 1,029.63 | 201,997 |
| Mar 13, 2024 | 1,052.00 | 1,054.40 | 1,016.00 | 1,027.80 | 1,024.20 | 114,651 |
| Mar 12, 2024 | 1,058.00 | 1,072.00 | 1,032.60 | 1,060.70 | 1,056.99 | 66,175 |
| Mar 11, 2024 | 1,039.00 | 1,067.30 | 1,005.30 | 1,062.10 | 1,058.38 | 147,592 |
| Mar 7, 2024 | 1,038.00 | 1,055.00 | 1,026.10 | 1,037.95 | 1,034.32 | 192,681 |
| Mar 6, 2024 | 1,035.00 | 1,045.75 | 1,015.10 | 1,037.20 | 1,033.57 | 104,345 |
| Mar 5, 2024 | 1,062.00 | 1,068.20 | 1,021.00 | 1,033.40 | 1,029.78 | 162,281 |
| Mar 4, 2024 | 1,096.00 | 1,098.35 | 1,058.05 | 1,062.65 | 1,058.93 | 51,326 |
| Mar 1, 2024 | 1,074.00 | 1,100.00 | 1,066.70 | 1,097.05 | 1,093.21 | 49,243 |
| Feb 29, 2024 | 1,072.95 | 1,082.20 | 1,051.40 | 1,070.50 | 1,066.75 | 154,514 |
| Feb 28, 2024 | 1,096.20 | 1,098.95 | 1,060.10 | 1,072.95 | 1,069.19 | 53,464 |
| Feb 27, 2024 | 1,096.75 | 1,120.80 | 1,064.60 | 1,098.60 | 1,094.75 | 63,499 |
| Feb 26, 2024 | 1,098.80 | 1,124.70 | 1,061.00 | 1,096.40 | 1,092.56 | 77,796 |
| Feb 23, 2024 | 1,104.55 | 1,114.40 | 1,089.50 | 1,099.50 | 1,095.65 | 88,321 |
| Feb 22, 2024 | 1,115.00 | 1,117.75 | 1,101.00 | 1,109.05 | 1,105.17 | 31,513 |
| Feb 21, 2024 | 1,096.10 | 1,122.00 | 1,093.15 | 1,111.00 | 1,107.11 | 42,727 |
| Feb 20, 2024 | 1,102.00 | 1,107.55 | 1,088.00 | 1,093.10 | 1,089.27 | 26,850 |
| Feb 19, 2024 | 1,103.45 | 1,119.95 | 1,087.55 | 1,102.95 | 1,099.09 | 56,679 |
| Feb 16, 2024 | 1,096.00 | 1,105.00 | 1,075.15 | 1,100.60 | 1,096.75 | 122,451 |
| Feb 15, 2024 | 1,093.10 | 1,105.00 | 1,035.00 | 1,089.60 | 1,085.79 | 155,123 |
| Feb 14, 2024 | 1,085.00 | 1,119.00 | 1,069.60 | 1,094.45 | 1,090.62 | 130,498 |
| Feb 13, 2024 | 1,087.00 | 1,100.00 | 1,049.65 | 1,090.80 | 1,086.98 | 196,991 |
| Feb 12, 2024 | 1,134.50 | 1,139.50 | 1,071.55 | 1,086.20 | 1,082.40 | 187,300 |
| Feb 9, 2024 | 1,189.65 | 1,194.55 | 1,124.20 | 1,128.60 | 1,124.65 | 292,992 |
| Feb 8, 2024 | 1,230.00 | 1,231.00 | 1,184.80 | 1,189.25 | 1,185.09 | 100,600 |
| Feb 7, 2024 | 1,249.10 | 1,256.80 | 1,211.15 | 1,225.90 | 1,221.61 | 215,685 |
| Feb 6, 2024 | 1,192.20 | 1,286.50 | 1,162.45 | 1,249.10 | 1,244.73 | 374,336 |
| Feb 5, 2024 | 1,220.00 | 1,234.10 | 1,179.00 | 1,192.20 | 1,188.03 | 74,293 |
| Feb 2, 2024 | 1,232.10 | 1,238.00 | 1,217.00 | 1,228.10 | 1,223.80 | 104,199 |
| Feb 1, 2024 | 1,225.25 | 1,233.95 | 1,210.25 | 1,229.85 | 1,225.55 | 138,431 |
| Jan 31, 2024 | 1,223.00 | 1,239.00 | 1,216.25 | 1,219.15 | 1,214.88 | 104,662 |
| Jan 30, 2024 | 1,245.00 | 1,245.00 | 1,215.00 | 1,219.60 | 1,215.33 | 204,869 |
| Jan 29, 2024 | 1,270.00 | 1,280.00 | 1,230.00 | 1,233.65 | 1,229.33 | 59,209 |
| Jan 25, 2024 | 1,280.00 | 1,280.50 | 1,264.05 | 1,270.20 | 1,265.75 | 22,288 |
| Jan 24, 2024 | 1,267.65 | 1,284.55 | 1,250.00 | 1,273.65 | 1,269.19 | 83,185 |
| Jan 23, 2024 | 1,277.00 | 1,289.15 | 1,253.80 | 1,264.55 | 1,260.12 | 33,045 |
| Jan 19, 2024 | 1,268.00 | 1,295.00 | 1,267.00 | 1,274.35 | 1,269.89 | 53,198 |
| Jan 18, 2024 | 1,274.00 | 1,280.00 | 1,247.35 | 1,275.80 | 1,271.33 | 51,703 |
| Jan 17, 2024 | 1,253.20 | 1,275.00 | 1,237.00 | 1,267.70 | 1,263.26 | 45,261 |
| Jan 16, 2024 | 1,267.20 | 1,278.15 | 1,251.30 | 1,255.85 | 1,251.45 | 38,864 |
| Jan 15, 2024 | 1,260.00 | 1,270.60 | 1,247.10 | 1,263.35 | 1,258.93 | 47,407 |
| Jan 12, 2024 | 1,274.75 | 1,275.90 | 1,241.55 | 1,255.05 | 1,250.66 | 57,610 |
| Jan 11, 2024 | 1,269.10 | 1,278.80 | 1,258.25 | 1,268.55 | 1,264.11 | 62,933 |
| Jan 10, 2024 | 1,253.70 | 1,268.00 | 1,250.50 | 1,262.45 | 1,258.03 | 52,788 |
| Jan 9, 2024 | 1,246.95 | 1,259.00 | 1,234.35 | 1,256.10 | 1,251.70 | 48,466 |
| Jan 8, 2024 | 1,235.50 | 1,249.00 | 1,235.50 | 1,241.80 | 1,237.45 | 18,743 |
| Jan 5, 2024 | 1,248.00 | 1,254.20 | 1,225.00 | 1,243.55 | 1,239.20 | 72,694 |
| Jan 4, 2024 | 1,247.95 | 1,257.00 | 1,240.00 | 1,246.55 | 1,242.19 | 100,559 |
| Jan 3, 2024 | 1,229.40 | 1,253.70 | 1,221.35 | 1,250.50 | 1,246.12 | 127,155 |
| Jan 2, 2024 | 1,247.30 | 1,254.10 | 1,225.10 | 1,229.90 | 1,225.60 | 212,305 |
| Jan 1, 2024 | 1,242.95 | 1,254.45 | 1,241.00 | 1,246.80 | 1,242.44 | 28,369 |
| Dec 29, 2023 | 1,237.00 | 1,253.00 | 1,222.45 | 1,248.90 | 1,244.53 | 181,375 |
| Dec 28, 2023 | 1,245.45 | 1,247.85 | 1,230.10 | 1,235.70 | 1,231.37 | 99,328 |
| Dec 27, 2023 | 1,243.90 | 1,250.00 | 1,223.00 | 1,245.15 | 1,240.79 | 164,895 |
| Dec 26, 2023 | 1,252.00 | 1,276.00 | 1,226.25 | 1,244.25 | 1,239.89 | 97,419 |
| Dec 22, 2023 | 1,237.30 | 1,267.75 | 1,236.05 | 1,259.55 | 1,255.14 | 171,961 |
| Dec 21, 2023 | 1,248.40 | 1,251.80 | 1,226.55 | 1,237.30 | 1,232.97 | 44,197 |
| Dec 20, 2023 | 1,242.90 | 1,258.90 | 1,221.30 | 1,248.40 | 1,244.03 | 63,950 |
| Dec 19, 2023 | 1,249.00 | 1,256.00 | 1,238.45 | 1,242.15 | 1,237.80 | 18,391 |
| Dec 18, 2023 | 1,251.70 | 1,260.00 | 1,234.05 | 1,249.95 | 1,245.57 | 100,615 |
| Dec 15, 2023 | 1,246.70 | 1,265.00 | 1,234.10 | 1,251.70 | 1,247.32 | 216,504 |
| Dec 14, 2023 | 1,246.20 | 1,251.50 | 1,225.30 | 1,242.65 | 1,238.30 | 97,065 |
| Dec 13, 2023 | 1,233.60 | 1,270.05 | 1,222.20 | 1,239.65 | 1,235.31 | 158,910 |
| Dec 12, 2023 | 1,248.05 | 1,250.15 | 1,216.00 | 1,227.45 | 1,223.15 | 53,165 |
| Dec 11, 2023 | 1,249.15 | 1,266.60 | 1,237.00 | 1,241.85 | 1,237.50 | 252,278 |
| Dec 8, 2023 | 1,251.30 | 1,259.90 | 1,236.00 | 1,249.15 | 1,244.78 | 552,056 |
| Dec 7, 2023 | 1,260.00 | 1,269.00 | 1,242.05 | 1,249.50 | 1,245.13 | 254,860 |
| Dec 6, 2023 | 1,261.00 | 1,266.90 | 1,239.40 | 1,260.50 | 1,256.09 | 49,831 |
| Dec 5, 2023 | 1,272.00 | 1,273.70 | 1,246.65 | 1,258.05 | 1,253.65 | 66,074 |
| Dec 4, 2023 | 1,250.00 | 1,275.00 | 1,234.05 | 1,272.55 | 1,268.10 | 84,114 |
| Dec 1, 2023 | 1,239.40 | 1,249.70 | 1,227.00 | 1,234.05 | 1,229.73 | 55,351 |
| Nov 30, 2023 | 1,238.95 | 1,246.85 | 1,215.05 | 1,237.00 | 1,232.67 | 182,480 |
| Nov 29, 2023 | 1,222.50 | 1,241.25 | 1,205.90 | 1,237.40 | 1,233.07 | 427,789 |
| Nov 28, 2023 | 1,227.00 | 1,232.70 | 1,210.10 | 1,222.40 | 1,218.12 | 32,530 |
| Nov 24, 2023 | 1,244.80 | 1,251.00 | 1,216.15 | 1,223.20 | 1,218.92 | 31,691 |
| Nov 23, 2023 | 1,245.00 | 1,254.70 | 1,231.55 | 1,239.50 | 1,235.16 | 114,785 |
| Nov 22, 2023 | 1,243.70 | 1,250.00 | 1,228.55 | 1,242.50 | 1,238.15 | 106,412 |
| Nov 21, 2023 | 1,238.00 | 1,250.00 | 1,228.00 | 1,239.80 | 1,235.46 | 107,145 |
| Nov 20, 2023 | 1,242.85 | 1,254.85 | 1,221.00 | 1,230.25 | 1,225.94 | 63,297 |
| Nov 17, 2023 | 1,236.00 | 1,252.20 | 1,217.65 | 1,242.85 | 1,238.50 | 141,241 |
| Nov 16, 2023 | 2.68 Dividend | |||||
| Nov 16, 2023 | 1,248.95 | 1,255.35 | 1,231.10 | 1,235.10 | 1,230.78 | 51,043 |
| Nov 15, 2023 | 1,273.80 | 1,278.75 | 1,240.00 | 1,247.70 | 1,240.66 | 45,648 |
| Nov 13, 2023 | 1,281.95 | 1,284.90 | 1,258.90 | 1,267.10 | 1,259.95 | 33,330 |
| Nov 10, 2023 | 1,250.00 | 1,278.00 | 1,237.50 | 1,265.85 | 1,258.71 | 43,861 |
| Nov 9, 2023 | 1,265.45 | 1,275.05 | 1,248.80 | 1,251.25 | 1,244.19 | 34,656 |
| Nov 8, 2023 | 1,268.60 | 1,281.80 | 1,254.40 | 1,259.20 | 1,252.10 | 49,970 |
| Nov 7, 2023 | 1,282.85 | 1,286.85 | 1,252.00 | 1,261.95 | 1,254.83 | 57,877 |
| Nov 6, 2023 | 1,280.00 | 1,309.80 | 1,268.95 | 1,280.45 | 1,273.23 | 64,552 |
| Nov 3, 2023 | 1,287.25 | 1,307.00 | 1,267.75 | 1,278.70 | 1,271.49 | 85,006 |
| Nov 2, 2023 | 1,281.70 | 1,290.50 | 1,269.85 | 1,283.75 | 1,276.51 | 59,448 |
| Nov 1, 2023 | 1,261.20 | 1,284.00 | 1,261.20 | 1,277.25 | 1,270.05 | 110,955 |
| Oct 31, 2023 | 1,296.00 | 1,312.50 | 1,240.55 | 1,254.60 | 1,247.52 | 212,267 |
| Oct 30, 2023 | 1,294.80 | 1,310.00 | 1,275.10 | 1,294.70 | 1,287.40 | 231,906 |
| Oct 27, 2023 | 1,263.70 | 1,300.00 | 1,251.55 | 1,288.40 | 1,281.13 | 76,792 |
| Oct 26, 2023 | 1,283.15 | 1,325.00 | 1,243.55 | 1,254.30 | 1,247.22 | 94,663 |
| Oct 25, 2023 | 1,296.20 | 1,305.20 | 1,273.20 | 1,286.55 | 1,279.29 | 353,998 |
| Oct 23, 2023 | 1,298.45 | 1,318.85 | 1,265.55 | 1,296.25 | 1,288.94 | 52,180 |
| Oct 20, 2023 | 1,310.00 | 1,318.40 | 1,290.10 | 1,298.45 | 1,291.13 | 65,132 |
| Oct 19, 2023 | 1,313.40 | 1,333.00 | 1,277.15 | 1,316.85 | 1,309.42 | 99,999 |
| Oct 18, 2023 | 1,274.00 | 1,324.00 | 1,272.95 | 1,314.05 | 1,306.64 | 226,941 |
Related Tickers
MINDACORP.NS Minda Corporation Limited
536.50
+1.00%
SCHAEFFLER.NS Schaeffler India Limited
4,004.05
-0.16%
SUPRAJIT.NS Suprajit Engineering Limited
503.25
-0.91%
ZFCVINDIA.BO ZF Commercial Vehicle Control Systems India Limited
14,209.85
-1.94%
ASAL.NS Automotive Stampings and Assemblies Limited
695.65
-0.23%
LGBBROSLTD.NS L.G. Balakrishnan & Bros Limited
1,307.20
-1.00%
ENDURANCE.NS Endurance Technologies Limited
2,386.15
-0.34%
LUMAXTECH.NS Lumax Auto Technologies Limited
553.10
-2.04%
WHEELS.NS Wheels India Limited
777.85
+0.35%
SSWL.NS Steel Strips Wheels Limited
213.46
+0.79%