NSE - Delayed Quote INR
Tega Industries Limited (TEGA.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 22, 2024 | 1,800.00 | 1,811.70 | 1,757.05 | 1,785.00 | 1,785.00 | 179,334 |
| Oct 21, 2024 | 1,843.80 | 1,865.50 | 1,810.40 | 1,815.70 | 1,815.70 | 17,828 |
| Oct 18, 2024 | 1,840.00 | 1,862.00 | 1,778.20 | 1,851.10 | 1,851.10 | 21,534 |
| Oct 17, 2024 | 1,881.00 | 1,900.20 | 1,852.05 | 1,860.75 | 1,860.75 | 20,837 |
| Oct 16, 2024 | 1,959.90 | 1,959.90 | 1,874.85 | 1,891.60 | 1,891.60 | 31,861 |
| Oct 15, 2024 | 1,851.80 | 1,969.85 | 1,851.80 | 1,950.15 | 1,950.15 | 70,361 |
| Oct 14, 2024 | 1,880.00 | 1,916.00 | 1,829.35 | 1,870.30 | 1,870.30 | 61,427 |
| Oct 11, 2024 | 1,920.70 | 1,920.70 | 1,890.00 | 1,900.75 | 1,900.75 | 10,873 |
| Oct 10, 2024 | 1,954.00 | 1,954.00 | 1,905.00 | 1,915.45 | 1,915.45 | 20,360 |
| Oct 9, 2024 | 2,014.75 | 2,014.75 | 1,940.75 | 1,954.25 | 1,954.25 | 36,343 |
| Oct 8, 2024 | 1,890.00 | 1,970.30 | 1,835.95 | 1,960.85 | 1,960.85 | 98,054 |
| Oct 7, 2024 | 1,933.55 | 1,933.55 | 1,819.55 | 1,895.50 | 1,895.50 | 73,072 |
| Oct 4, 2024 | 1,950.55 | 2,015.00 | 1,918.00 | 1,933.60 | 1,933.60 | 62,803 |
| Oct 3, 2024 | 1,974.00 | 1,989.00 | 1,924.45 | 1,942.20 | 1,942.20 | 54,077 |
| Oct 1, 2024 | 1,883.65 | 2,034.95 | 1,851.50 | 1,974.45 | 1,974.45 | 180,012 |
| Sep 30, 2024 | 1,831.30 | 1,898.00 | 1,811.55 | 1,874.25 | 1,874.25 | 22,154 |
| Sep 27, 2024 | 1,819.40 | 1,836.25 | 1,804.55 | 1,822.30 | 1,822.30 | 16,745 |
| Sep 26, 2024 | 1,829.45 | 1,829.45 | 1,801.00 | 1,809.40 | 1,809.40 | 9,622 |
| Sep 25, 2024 | 1,817.65 | 1,841.30 | 1,810.65 | 1,820.60 | 1,820.60 | 10,294 |
| Sep 24, 2024 | 1,859.90 | 1,859.90 | 1,801.80 | 1,818.65 | 1,818.65 | 8,654 |
| Sep 23, 2024 | 1,856.00 | 1,892.00 | 1,834.65 | 1,841.60 | 1,841.60 | 21,575 |
| Sep 20, 2024 | 1,869.25 | 1,869.25 | 1,800.00 | 1,860.55 | 1,860.55 | 36,963 |
| Sep 19, 2024 | 1,840.00 | 1,870.00 | 1,789.05 | 1,850.75 | 1,850.75 | 29,637 |
| Sep 18, 2024 | 1,879.80 | 1,919.00 | 1,835.00 | 1,851.45 | 1,851.45 | 32,214 |
| Sep 17, 2024 | 1,858.00 | 1,882.15 | 1,827.00 | 1,866.90 | 1,866.90 | 23,798 |
| Sep 16, 2024 | 1,830.05 | 1,872.00 | 1,820.05 | 1,840.55 | 1,840.55 | 67,388 |
| Sep 13, 2024 | 1,772.50 | 1,820.00 | 1,772.50 | 1,811.10 | 1,811.10 | 30,851 |
| Sep 12, 2024 | 1,816.55 | 1,817.55 | 1,766.20 | 1,772.50 | 1,772.50 | 17,240 |
| Sep 11, 2024 | 1,793.05 | 1,830.00 | 1,764.10 | 1,816.55 | 1,816.55 | 67,062 |
| Sep 10, 2024 | 1,719.80 | 1,810.80 | 1,719.80 | 1,793.00 | 1,793.00 | 110,858 |
| Sep 9, 2024 | 1,715.60 | 1,730.05 | 1,686.20 | 1,717.05 | 1,717.05 | 33,626 |
| Sep 6, 2024 | 1,717.05 | 1,743.75 | 1,701.75 | 1,715.60 | 1,715.60 | 16,523 |
| Sep 5, 2024 | 1,705.00 | 1,731.95 | 1,692.20 | 1,701.90 | 1,701.90 | 29,544 |
| Sep 4, 2024 | 1,691.00 | 1,713.20 | 1,683.10 | 1,699.25 | 1,699.25 | 15,966 |
| Sep 3, 2024 | 1,692.80 | 1,752.60 | 1,691.60 | 1,705.80 | 1,705.80 | 35,436 |
| Sep 2, 2024 | 1,723.00 | 1,744.95 | 1,690.00 | 1,692.80 | 1,692.80 | 26,041 |
| Aug 30, 2024 | 1,707.80 | 1,714.95 | 1,677.55 | 1,707.05 | 1,707.05 | 32,323 |
| Aug 29, 2024 | 1,687.80 | 1,691.95 | 1,663.55 | 1,682.55 | 1,682.55 | 39,478 |
| Aug 28, 2024 | 1,708.55 | 1,709.95 | 1,671.00 | 1,672.75 | 1,672.75 | 15,400 |
| Aug 27, 2024 | 1,680.45 | 1,708.45 | 1,675.00 | 1,695.15 | 1,695.15 | 20,741 |
| Aug 26, 2024 | 1,735.20 | 1,735.20 | 1,667.65 | 1,680.45 | 1,680.45 | 20,291 |
| Aug 23, 2024 | 1,722.95 | 1,749.35 | 1,701.30 | 1,713.80 | 1,713.80 | 27,046 |
| Aug 22, 2024 | 1,741.00 | 1,758.05 | 1,701.85 | 1,712.95 | 1,712.95 | 17,113 |
| Aug 21, 2024 | 1,740.00 | 1,762.90 | 1,715.45 | 1,740.65 | 1,740.65 | 26,088 |
| Aug 20, 2024 | 1,688.00 | 1,745.00 | 1,673.00 | 1,734.30 | 1,734.30 | 49,689 |
| Aug 19, 2024 | 1,680.05 | 1,735.15 | 1,665.00 | 1,679.45 | 1,679.45 | 47,113 |
| Aug 16, 2024 | 1,694.90 | 1,694.90 | 1,670.00 | 1,680.05 | 1,680.05 | 13,547 |
| Aug 14, 2024 | 1,735.00 | 1,735.00 | 1,665.00 | 1,674.75 | 1,674.75 | 25,397 |
| Aug 13, 2024 | 1,762.70 | 1,764.70 | 1,700.00 | 1,727.05 | 1,727.05 | 32,500 |
| Aug 12, 2024 | 1,781.65 | 1,804.00 | 1,747.05 | 1,753.95 | 1,753.95 | 25,715 |
| Aug 9, 2024 | 2.00 Dividend | |||||
| Aug 9, 2024 | 1,811.00 | 1,824.20 | 1,762.25 | 1,783.60 | 1,783.60 | 99,078 |
| Aug 8, 2024 | 1,803.90 | 1,827.95 | 1,770.00 | 1,790.70 | 1,788.70 | 360,360 |
| Aug 7, 2024 | 1,783.30 | 1,875.00 | 1,751.40 | 1,789.00 | 1,787.00 | 47,306 |
| Aug 6, 2024 | 1,788.60 | 1,824.70 | 1,741.20 | 1,771.15 | 1,769.17 | 58,406 |
| Aug 5, 2024 | 1,870.00 | 1,910.85 | 1,785.00 | 1,788.60 | 1,786.60 | 65,133 |
| Aug 2, 2024 | 1,861.00 | 1,909.95 | 1,843.30 | 1,901.60 | 1,899.48 | 15,082 |
| Aug 1, 2024 | 1,901.45 | 1,970.20 | 1,861.00 | 1,876.70 | 1,874.60 | 52,533 |
| Jul 31, 2024 | 1,895.10 | 1,965.00 | 1,861.55 | 1,909.55 | 1,907.42 | 89,385 |
| Jul 30, 2024 | 1,794.00 | 1,904.95 | 1,785.05 | 1,872.45 | 1,870.36 | 72,659 |
| Jul 29, 2024 | 1,819.00 | 1,830.00 | 1,775.00 | 1,778.50 | 1,776.51 | 18,640 |
| Jul 26, 2024 | 1,805.00 | 1,824.80 | 1,761.00 | 1,814.60 | 1,812.57 | 72,625 |
| Jul 25, 2024 | 1,735.00 | 1,792.55 | 1,720.00 | 1,787.30 | 1,785.30 | 37,608 |
| Jul 24, 2024 | 1,695.85 | 1,769.00 | 1,695.85 | 1,740.15 | 1,738.21 | 25,925 |
| Jul 23, 2024 | 1,737.80 | 1,737.80 | 1,633.30 | 1,695.85 | 1,693.96 | 59,024 |
| Jul 22, 2024 | 1,723.30 | 1,763.85 | 1,680.00 | 1,721.20 | 1,719.28 | 73,395 |
| Jul 19, 2024 | 1,819.00 | 1,820.10 | 1,708.05 | 1,723.35 | 1,721.43 | 55,612 |
| Jul 18, 2024 | 1,799.00 | 1,825.00 | 1,761.65 | 1,817.10 | 1,815.07 | 46,837 |
| Jul 16, 2024 | 1,802.65 | 1,819.40 | 1,753.05 | 1,801.95 | 1,799.94 | 52,446 |
| Jul 15, 2024 | 1,795.55 | 1,815.00 | 1,756.45 | 1,802.65 | 1,800.64 | 28,571 |
| Jul 12, 2024 | 1,804.90 | 1,847.95 | 1,770.00 | 1,784.65 | 1,782.66 | 34,393 |
| Jul 11, 2024 | 1,819.50 | 1,833.25 | 1,790.10 | 1,795.40 | 1,793.39 | 24,032 |
| Jul 10, 2024 | 1,845.15 | 1,887.00 | 1,783.30 | 1,820.20 | 1,818.17 | 83,480 |
| Jul 9, 2024 | 1,719.95 | 1,917.85 | 1,706.75 | 1,845.15 | 1,843.09 | 399,048 |
| Jul 8, 2024 | 1,746.05 | 1,748.90 | 1,691.00 | 1,704.35 | 1,702.45 | 27,468 |
| Jul 5, 2024 | 1,768.40 | 1,780.80 | 1,726.00 | 1,750.70 | 1,748.74 | 66,149 |
| Jul 4, 2024 | 1,660.90 | 1,799.00 | 1,653.00 | 1,763.60 | 1,761.63 | 162,690 |
| Jul 3, 2024 | 1,610.00 | 1,680.00 | 1,610.00 | 1,649.20 | 1,647.36 | 207,247 |
| Jul 2, 2024 | 1,648.40 | 1,648.80 | 1,615.05 | 1,621.60 | 1,619.79 | 45,641 |
| Jul 1, 2024 | 1,649.60 | 1,659.00 | 1,619.25 | 1,633.60 | 1,631.78 | 62,683 |
| Jun 28, 2024 | 1,680.00 | 1,684.00 | 1,614.95 | 1,637.95 | 1,636.12 | 134,024 |
| Jun 27, 2024 | 1,631.20 | 1,635.95 | 1,582.65 | 1,598.40 | 1,596.61 | 42,109 |
| Jun 26, 2024 | 1,601.95 | 1,637.05 | 1,596.95 | 1,626.35 | 1,624.53 | 49,343 |
| Jun 25, 2024 | 1,618.00 | 1,634.80 | 1,594.35 | 1,599.10 | 1,597.31 | 43,343 |
| Jun 24, 2024 | 1,628.25 | 1,635.80 | 1,599.00 | 1,605.30 | 1,603.51 | 48,385 |
| Jun 21, 2024 | 1,664.00 | 1,664.00 | 1,611.95 | 1,628.05 | 1,626.23 | 32,025 |
| Jun 20, 2024 | 1,668.00 | 1,668.00 | 1,615.00 | 1,621.00 | 1,619.19 | 139,305 |
| Jun 19, 2024 | 1,691.00 | 1,707.25 | 1,645.05 | 1,661.45 | 1,659.59 | 45,835 |
| Jun 18, 2024 | 1,673.40 | 1,687.40 | 1,650.70 | 1,679.25 | 1,677.37 | 51,685 |
| Jun 14, 2024 | 1,660.95 | 1,682.05 | 1,636.05 | 1,648.65 | 1,646.81 | 36,042 |
| Jun 13, 2024 | 1,675.10 | 1,691.25 | 1,640.00 | 1,649.55 | 1,647.71 | 38,965 |
| Jun 12, 2024 | 1,685.55 | 1,699.00 | 1,658.85 | 1,675.90 | 1,674.03 | 42,442 |
| Jun 11, 2024 | 1,695.45 | 1,731.95 | 1,671.05 | 1,682.50 | 1,680.62 | 62,957 |
| Jun 10, 2024 | 1,646.00 | 1,709.35 | 1,632.75 | 1,678.85 | 1,676.97 | 157,869 |
| Jun 7, 2024 | 1,553.90 | 1,606.00 | 1,513.05 | 1,597.95 | 1,596.17 | 92,835 |
| Jun 6, 2024 | 1,504.00 | 1,553.00 | 1,471.15 | 1,540.50 | 1,538.78 | 72,556 |
| Jun 5, 2024 | 1,425.00 | 1,516.00 | 1,337.35 | 1,476.30 | 1,474.65 | 56,763 |
| Jun 4, 2024 | 1,510.05 | 1,511.05 | 1,270.00 | 1,384.45 | 1,382.90 | 89,965 |
| Jun 3, 2024 | 1,529.00 | 1,550.00 | 1,500.00 | 1,504.80 | 1,503.12 | 30,011 |
| May 31, 2024 | 1,510.00 | 1,532.45 | 1,480.00 | 1,488.05 | 1,486.39 | 26,882 |
| May 30, 2024 | 1,498.85 | 1,549.40 | 1,483.05 | 1,519.35 | 1,517.65 | 73,502 |
| May 29, 2024 | 1,471.90 | 1,501.70 | 1,471.90 | 1,498.40 | 1,496.73 | 39,500 |
| May 28, 2024 | 1,467.10 | 1,503.00 | 1,457.65 | 1,482.25 | 1,480.59 | 110,978 |
| May 27, 2024 | 1,503.70 | 1,510.05 | 1,442.25 | 1,467.75 | 1,466.11 | 69,705 |
| May 24, 2024 | 1,518.00 | 1,529.00 | 1,480.00 | 1,503.80 | 1,502.12 | 87,834 |
| May 23, 2024 | 1,525.35 | 1,629.00 | 1,460.00 | 1,542.70 | 1,540.98 | 428,222 |
| May 22, 2024 | 1,547.75 | 1,599.00 | 1,490.00 | 1,500.45 | 1,498.77 | 76,905 |
| May 21, 2024 | 1,560.00 | 1,582.45 | 1,529.70 | 1,537.05 | 1,535.33 | 70,741 |
| May 17, 2024 | 1,534.70 | 1,566.00 | 1,527.20 | 1,541.35 | 1,539.63 | 26,831 |
| May 16, 2024 | 1,566.60 | 1,566.60 | 1,512.00 | 1,524.05 | 1,522.35 | 50,898 |
| May 15, 2024 | 1,542.90 | 1,589.00 | 1,535.30 | 1,555.70 | 1,553.96 | 107,611 |
| May 14, 2024 | 1,528.25 | 1,568.95 | 1,515.60 | 1,532.20 | 1,530.49 | 38,707 |
| May 13, 2024 | 1,530.05 | 1,553.95 | 1,504.50 | 1,517.60 | 1,515.91 | 74,060 |
| May 10, 2024 | 1,521.00 | 1,582.25 | 1,521.00 | 1,538.60 | 1,536.88 | 135,902 |
| May 9, 2024 | 1,554.95 | 1,606.95 | 1,517.45 | 1,526.45 | 1,524.75 | 142,153 |
| May 8, 2024 | 1,452.85 | 1,596.00 | 1,452.30 | 1,565.90 | 1,564.15 | 354,384 |
| May 7, 2024 | 1,523.15 | 1,538.00 | 1,440.00 | 1,452.85 | 1,451.23 | 45,711 |
| May 6, 2024 | 1,554.00 | 1,653.50 | 1,500.05 | 1,512.50 | 1,510.81 | 169,285 |
| May 3, 2024 | 1,587.05 | 1,609.90 | 1,530.00 | 1,537.80 | 1,536.08 | 44,598 |
| May 2, 2024 | 1,498.00 | 1,610.00 | 1,495.00 | 1,587.15 | 1,585.38 | 112,205 |
| Apr 30, 2024 | 1,483.35 | 1,523.70 | 1,483.35 | 1,498.05 | 1,496.38 | 24,990 |
| Apr 29, 2024 | 1,530.00 | 1,530.00 | 1,475.00 | 1,481.40 | 1,479.75 | 27,162 |
| Apr 26, 2024 | 1,534.75 | 1,534.75 | 1,490.05 | 1,511.35 | 1,509.66 | 27,523 |
| Apr 25, 2024 | 1,501.90 | 1,544.80 | 1,491.00 | 1,525.25 | 1,523.55 | 43,184 |
| Apr 24, 2024 | 1,505.00 | 1,539.65 | 1,494.20 | 1,509.60 | 1,507.91 | 76,631 |
| Apr 23, 2024 | 1,445.05 | 1,500.00 | 1,434.20 | 1,492.25 | 1,490.58 | 66,798 |
| Apr 22, 2024 | 1,447.15 | 1,455.00 | 1,415.00 | 1,449.25 | 1,447.63 | 36,171 |
| Apr 19, 2024 | 1,424.95 | 1,464.00 | 1,397.00 | 1,439.80 | 1,438.19 | 52,960 |
| Apr 18, 2024 | 1,410.00 | 1,474.85 | 1,410.00 | 1,439.20 | 1,437.59 | 156,375 |
| Apr 16, 2024 | 1,345.00 | 1,434.25 | 1,329.40 | 1,421.15 | 1,419.56 | 136,187 |
| Apr 15, 2024 | 1,361.00 | 1,365.00 | 1,311.30 | 1,351.70 | 1,350.19 | 45,986 |
| Apr 12, 2024 | 1,313.30 | 1,385.00 | 1,305.70 | 1,368.00 | 1,366.47 | 63,386 |
| Apr 10, 2024 | 1,341.90 | 1,346.20 | 1,303.05 | 1,310.30 | 1,308.84 | 17,098 |
| Apr 9, 2024 | 1,349.95 | 1,357.90 | 1,325.40 | 1,335.05 | 1,333.56 | 20,663 |
| Apr 8, 2024 | 1,331.35 | 1,355.00 | 1,317.55 | 1,342.40 | 1,340.90 | 32,591 |
| Apr 5, 2024 | 1,347.45 | 1,365.45 | 1,298.95 | 1,324.60 | 1,323.12 | 82,720 |
| Apr 4, 2024 | 1,341.80 | 1,361.00 | 1,315.00 | 1,347.45 | 1,345.95 | 40,680 |
| Apr 3, 2024 | 1,315.40 | 1,348.85 | 1,310.10 | 1,340.25 | 1,338.75 | 42,263 |
| Apr 2, 2024 | 1,313.35 | 1,349.85 | 1,286.40 | 1,322.15 | 1,320.67 | 80,848 |
| Apr 1, 2024 | 1,259.95 | 1,308.45 | 1,247.05 | 1,292.30 | 1,290.86 | 52,382 |
| Mar 28, 2024 | 1,280.05 | 1,300.00 | 1,230.35 | 1,241.10 | 1,239.71 | 82,782 |
| Mar 27, 2024 | 1,229.00 | 1,282.15 | 1,221.15 | 1,280.05 | 1,278.62 | 43,587 |
| Mar 26, 2024 | 1,242.95 | 1,254.95 | 1,213.50 | 1,229.15 | 1,227.78 | 29,310 |
| Mar 22, 2024 | 1,255.00 | 1,280.00 | 1,235.10 | 1,243.00 | 1,241.61 | 35,266 |
| Mar 21, 2024 | 1,250.00 | 1,284.80 | 1,225.00 | 1,257.05 | 1,255.65 | 45,740 |
| Mar 20, 2024 | 1,221.45 | 1,243.45 | 1,212.55 | 1,239.80 | 1,238.42 | 70,127 |
| Mar 19, 2024 | 1,209.55 | 1,234.50 | 1,200.40 | 1,221.40 | 1,220.04 | 101,175 |
| Mar 18, 2024 | 1,179.80 | 1,232.95 | 1,177.05 | 1,203.40 | 1,202.06 | 54,056 |
| Mar 15, 2024 | 1,196.80 | 1,214.90 | 1,158.30 | 1,173.80 | 1,172.49 | 123,224 |
| Mar 14, 2024 | 1,160.00 | 1,220.00 | 1,140.00 | 1,183.00 | 1,181.68 | 126,037 |
| Mar 13, 2024 | 1,151.25 | 1,200.00 | 1,133.45 | 1,157.75 | 1,156.46 | 177,974 |
| Mar 12, 2024 | 1,151.20 | 1,167.00 | 1,133.00 | 1,157.15 | 1,155.86 | 60,502 |
| Mar 11, 2024 | 1,154.70 | 1,169.90 | 1,130.00 | 1,145.35 | 1,144.07 | 43,955 |
| Mar 7, 2024 | 1,144.00 | 1,160.00 | 1,097.60 | 1,139.95 | 1,138.68 | 82,941 |
| Mar 6, 2024 | 1,124.45 | 1,156.95 | 1,100.00 | 1,148.40 | 1,147.12 | 49,862 |
| Mar 5, 2024 | 1,129.00 | 1,138.00 | 1,095.60 | 1,130.25 | 1,128.99 | 108,017 |
| Mar 4, 2024 | 1,150.00 | 1,170.95 | 1,113.05 | 1,129.40 | 1,128.14 | 41,703 |
| Mar 1, 2024 | 1,171.35 | 1,187.00 | 1,168.00 | 1,175.85 | 1,174.54 | 21,552 |
| Feb 29, 2024 | 1,163.10 | 1,179.00 | 1,143.05 | 1,165.40 | 1,164.10 | 40,585 |
| Feb 28, 2024 | 1,188.45 | 1,207.95 | 1,160.15 | 1,169.10 | 1,167.79 | 41,978 |
| Feb 27, 2024 | 1,244.65 | 1,250.45 | 1,175.10 | 1,188.45 | 1,187.12 | 87,242 |
| Feb 26, 2024 | 1,257.00 | 1,280.00 | 1,226.20 | 1,234.60 | 1,233.22 | 22,256 |
| Feb 23, 2024 | 1,285.30 | 1,294.20 | 1,241.10 | 1,251.95 | 1,250.55 | 41,797 |
| Feb 22, 2024 | 1,284.50 | 1,314.00 | 1,262.55 | 1,278.90 | 1,277.47 | 47,618 |
| Feb 21, 2024 | 1,292.60 | 1,360.00 | 1,269.15 | 1,280.00 | 1,278.57 | 121,800 |
| Feb 20, 2024 | 1,314.55 | 1,322.20 | 1,279.40 | 1,299.10 | 1,297.65 | 85,667 |
| Feb 19, 2024 | 1,291.55 | 1,373.50 | 1,291.55 | 1,314.50 | 1,313.03 | 195,026 |
| Feb 16, 2024 | 1,320.05 | 1,330.00 | 1,275.25 | 1,288.75 | 1,287.31 | 126,668 |
| Feb 15, 2024 | 1,257.40 | 1,380.00 | 1,250.00 | 1,313.20 | 1,311.73 | 458,914 |
| Feb 14, 2024 | 1,173.00 | 1,252.40 | 1,162.45 | 1,239.80 | 1,238.42 | 223,074 |
| Feb 13, 2024 | 1,200.00 | 1,200.00 | 1,161.70 | 1,177.75 | 1,176.43 | 72,167 |
| Feb 12, 2024 | 1,085.00 | 1,224.95 | 1,070.00 | 1,201.15 | 1,199.81 | 438,268 |
| Feb 9, 2024 | 1,178.90 | 1,178.90 | 1,085.00 | 1,098.60 | 1,097.37 | 253,100 |
| Feb 8, 2024 | 1,177.95 | 1,185.45 | 1,155.00 | 1,162.90 | 1,161.60 | 32,482 |
| Feb 7, 2024 | 1,170.00 | 1,190.00 | 1,163.00 | 1,169.60 | 1,168.29 | 35,089 |
| Feb 6, 2024 | 1,164.00 | 1,193.95 | 1,162.05 | 1,183.45 | 1,182.13 | 53,847 |
| Feb 5, 2024 | 1,197.00 | 1,214.85 | 1,153.75 | 1,160.35 | 1,159.05 | 84,770 |
| Feb 2, 2024 | 1,147.75 | 1,195.00 | 1,146.05 | 1,186.00 | 1,184.68 | 139,194 |
| Feb 1, 2024 | 1,170.00 | 1,170.00 | 1,132.30 | 1,142.85 | 1,141.57 | 46,551 |
| Jan 31, 2024 | 1,133.05 | 1,162.80 | 1,133.05 | 1,155.80 | 1,154.51 | 73,133 |
| Jan 30, 2024 | 1,151.00 | 1,183.05 | 1,125.15 | 1,133.05 | 1,131.78 | 72,267 |
| Jan 29, 2024 | 1,146.50 | 1,158.00 | 1,133.30 | 1,142.80 | 1,141.52 | 42,176 |
| Jan 25, 2024 | 1,144.80 | 1,158.95 | 1,137.15 | 1,146.40 | 1,145.12 | 45,974 |
| Jan 24, 2024 | 1,079.30 | 1,149.95 | 1,065.35 | 1,143.60 | 1,142.32 | 140,274 |
| Jan 23, 2024 | 1,149.00 | 1,155.95 | 1,059.85 | 1,079.45 | 1,078.24 | 70,094 |
| Jan 19, 2024 | 1,116.85 | 1,121.15 | 1,085.00 | 1,098.75 | 1,097.52 | 35,629 |
| Jan 18, 2024 | 1,107.80 | 1,113.70 | 1,071.00 | 1,103.95 | 1,102.72 | 61,534 |
| Jan 17, 2024 | 1,103.50 | 1,125.20 | 1,090.55 | 1,108.10 | 1,106.86 | 50,170 |
| Jan 16, 2024 | 1,141.00 | 1,143.35 | 1,098.65 | 1,103.50 | 1,102.27 | 75,388 |
| Jan 15, 2024 | 1,164.10 | 1,164.10 | 1,164.10 | 1,164.10 | 1,162.80 | - |
| Jan 12, 2024 | 1,158.00 | 1,172.00 | 1,145.25 | 1,164.10 | 1,162.80 | 41,330 |
| Jan 11, 2024 | 1,154.20 | 1,165.00 | 1,140.05 | 1,153.40 | 1,152.11 | 48,242 |
| Jan 10, 2024 | 1,164.25 | 1,170.85 | 1,135.05 | 1,154.20 | 1,152.91 | 56,174 |
| Jan 9, 2024 | 1,167.00 | 1,178.80 | 1,151.25 | 1,154.90 | 1,153.61 | 41,913 |
| Jan 8, 2024 | 1,194.95 | 1,197.90 | 1,146.50 | 1,150.45 | 1,149.17 | 72,008 |
| Jan 5, 2024 | 1,203.00 | 1,203.00 | 1,171.90 | 1,185.70 | 1,184.38 | 61,707 |
| Jan 4, 2024 | 1,194.90 | 1,222.20 | 1,184.35 | 1,199.40 | 1,198.06 | 71,006 |
| Jan 3, 2024 | 1,197.95 | 1,199.00 | 1,180.00 | 1,183.50 | 1,182.18 | 58,807 |
| Jan 2, 2024 | 1,199.95 | 1,200.00 | 1,160.00 | 1,197.70 | 1,196.36 | 113,390 |
| Jan 1, 2024 | 1,164.85 | 1,195.95 | 1,162.65 | 1,192.25 | 1,190.92 | 94,544 |
| Dec 29, 2023 | 1,173.95 | 1,176.65 | 1,145.00 | 1,152.00 | 1,150.71 | 138,240 |
| Dec 28, 2023 | 1,218.00 | 1,219.80 | 1,163.00 | 1,168.70 | 1,167.39 | 180,667 |
| Dec 27, 2023 | 1,194.95 | 1,224.40 | 1,164.10 | 1,207.30 | 1,205.95 | 412,701 |
| Dec 26, 2023 | 1,099.55 | 1,219.65 | 1,089.70 | 1,175.05 | 1,173.74 | 871,097 |
| Dec 22, 2023 | 1,088.20 | 1,111.00 | 1,079.00 | 1,088.75 | 1,087.53 | 176,601 |
| Dec 21, 2023 | 1,033.45 | 1,100.00 | 1,020.65 | 1,074.20 | 1,073.00 | 204,431 |
| Dec 20, 2023 | 1,055.00 | 1,143.85 | 1,013.25 | 1,033.45 | 1,032.30 | 675,450 |
| Dec 19, 2023 | 1,069.25 | 1,071.00 | 1,038.35 | 1,053.80 | 1,052.62 | 72,153 |
| Dec 18, 2023 | 1,040.50 | 1,069.00 | 1,007.40 | 1,062.65 | 1,061.46 | 172,626 |
| Dec 15, 2023 | 1,015.00 | 1,073.70 | 1,015.00 | 1,038.50 | 1,037.34 | 407,490 |
| Dec 14, 2023 | 1,011.05 | 1,026.60 | 1,000.05 | 1,004.55 | 1,003.43 | 28,840 |
| Dec 13, 2023 | 1,015.75 | 1,015.75 | 1,001.25 | 1,005.75 | 1,004.63 | 25,279 |
| Dec 12, 2023 | 1,018.00 | 1,028.00 | 995.95 | 1,008.55 | 1,007.42 | 43,401 |
| Dec 11, 2023 | 1,005.00 | 1,018.90 | 996.00 | 1,017.90 | 1,016.76 | 73,159 |
| Dec 8, 2023 | 1,004.50 | 1,009.00 | 982.00 | 996.90 | 995.79 | 57,889 |
| Dec 7, 2023 | 995.45 | 1,009.90 | 989.05 | 996.35 | 995.24 | 66,962 |
| Dec 6, 2023 | 983.65 | 992.85 | 972.40 | 985.65 | 984.55 | 87,343 |
| Dec 5, 2023 | 1,015.75 | 1,015.75 | 963.95 | 972.90 | 971.81 | 142,058 |
| Dec 4, 2023 | 1,040.00 | 1,042.90 | 1,006.95 | 1,010.20 | 1,009.07 | 67,822 |
| Dec 1, 2023 | 992.05 | 998.40 | 976.00 | 984.40 | 983.30 | 82,838 |
| Nov 30, 2023 | 998.00 | 1,003.80 | 982.00 | 984.05 | 982.95 | 198,518 |
| Nov 29, 2023 | 1,019.35 | 1,032.60 | 989.75 | 995.20 | 994.09 | 54,808 |
| Nov 28, 2023 | 1,025.45 | 1,030.55 | 1,005.25 | 1,011.10 | 1,009.97 | 26,503 |
| Nov 24, 2023 | 1,037.70 | 1,043.90 | 1,017.00 | 1,025.45 | 1,024.30 | 30,064 |
| Nov 23, 2023 | 1,009.85 | 1,045.00 | 1,009.85 | 1,020.30 | 1,019.16 | 121,986 |
| Nov 22, 2023 | 1,025.00 | 1,030.95 | 995.60 | 1,001.70 | 1,000.58 | 61,835 |
| Nov 21, 2023 | 1,069.00 | 1,069.00 | 1,014.00 | 1,020.60 | 1,019.46 | 109,454 |
| Nov 20, 2023 | 1,048.00 | 1,084.20 | 1,047.25 | 1,058.85 | 1,057.67 | 88,730 |
| Nov 17, 2023 | 1,050.20 | 1,056.00 | 1,038.75 | 1,043.20 | 1,042.03 | 52,111 |
| Nov 16, 2023 | 1,050.00 | 1,062.95 | 1,041.65 | 1,050.20 | 1,049.03 | 90,872 |
| Nov 15, 2023 | 1,057.00 | 1,064.70 | 1,031.30 | 1,045.30 | 1,044.13 | 66,120 |
| Nov 13, 2023 | 1,039.00 | 1,056.95 | 1,013.70 | 1,051.60 | 1,050.43 | 87,145 |
| Nov 10, 2023 | 1,032.00 | 1,049.00 | 1,012.65 | 1,032.70 | 1,031.55 | 87,693 |
| Nov 9, 2023 | 1,009.90 | 1,048.00 | 1,000.30 | 1,026.55 | 1,025.40 | 155,204 |
| Nov 8, 2023 | 1,010.00 | 1,027.00 | 995.20 | 1,003.65 | 1,002.53 | 62,486 |
| Nov 7, 2023 | 988.50 | 1,009.90 | 985.15 | 993.40 | 992.29 | 43,964 |
| Nov 6, 2023 | 1,012.00 | 1,014.35 | 970.10 | 994.80 | 993.69 | 106,616 |
| Nov 3, 2023 | 981.95 | 1,008.00 | 977.00 | 1,004.00 | 1,002.88 | 226,553 |
| Nov 2, 2023 | 949.90 | 986.90 | 932.35 | 974.15 | 973.06 | 345,017 |
| Nov 1, 2023 | 912.00 | 952.45 | 909.00 | 939.70 | 938.65 | 76,904 |
| Oct 31, 2023 | 915.00 | 927.00 | 909.65 | 912.00 | 910.98 | 41,026 |
| Oct 30, 2023 | 891.50 | 915.95 | 887.00 | 907.30 | 906.29 | 86,491 |
| Oct 27, 2023 | 870.60 | 907.30 | 870.60 | 891.50 | 890.50 | 104,764 |
| Oct 26, 2023 | 873.00 | 880.00 | 841.70 | 869.15 | 868.18 | 77,605 |
| Oct 25, 2023 | 882.10 | 896.15 | 852.30 | 870.30 | 869.33 | 79,348 |
| Oct 23, 2023 | 932.15 | 939.45 | 878.05 | 886.10 | 885.11 | 102,371 |
Related Tickers
ICEMAKE.NS Ice Make Refrigeration Limited
778.35
-3.90%
KIRLPNU.NS Kirloskar Pneumatic Company Limited
1,373.55
-5.29%
KSB.NS KSB Limited
867.80
-1.80%
DIFFNKG.NS DIFFUSION ENGINEERS LTD
489.69
+19.93%
INGERRAND.NS Ingersoll-Rand (India) Limited
4,316.45
-1.94%
JASH.NS Jash Engineering Limited
2,361.40
-4.17%
ISGEC.NS Isgec Heavy Engineering Limited
1,317.25
-5.32%
GALAPREC.NS GALA PRECISION ENG LTD
837.20
-6.69%
VESUVIUS.NS Vesuvius India Limited
5,472.60
-5.13%
DIACABS.NS Diamond Power Infrastructure Limited
1,687.25
-5.00%