NSE - Delayed Quote INR
Vesuvius India Limited (VESUVIUS.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 22, 2024 | 5,768.35 | 5,795.80 | 5,409.05 | 5,472.60 | 5,472.60 | 23,643 |
| Oct 21, 2024 | 5,735.05 | 5,875.00 | 5,700.00 | 5,768.35 | 5,768.35 | 17,487 |
| Oct 18, 2024 | 5,705.00 | 5,799.00 | 5,564.05 | 5,735.05 | 5,735.05 | 13,765 |
| Oct 17, 2024 | 5,710.00 | 5,950.00 | 5,630.00 | 5,775.25 | 5,775.25 | 55,972 |
| Oct 16, 2024 | 5,725.00 | 5,816.70 | 5,642.00 | 5,682.20 | 5,682.20 | 14,972 |
| Oct 15, 2024 | 5,451.65 | 5,880.00 | 5,392.70 | 5,780.55 | 5,780.55 | 73,439 |
| Oct 14, 2024 | 5,400.00 | 5,438.15 | 5,291.00 | 5,421.65 | 5,421.65 | 13,364 |
| Oct 11, 2024 | 5,388.00 | 5,388.00 | 5,251.30 | 5,345.35 | 5,345.35 | 5,857 |
| Oct 10, 2024 | 5,340.00 | 5,445.00 | 5,283.65 | 5,345.20 | 5,345.20 | 9,021 |
| Oct 9, 2024 | 5,248.00 | 5,449.90 | 5,181.25 | 5,365.15 | 5,365.15 | 12,192 |
| Oct 8, 2024 | 5,100.00 | 5,240.00 | 4,971.10 | 5,225.15 | 5,225.15 | 15,622 |
| Oct 7, 2024 | 5,290.00 | 5,343.10 | 5,033.50 | 5,066.80 | 5,066.80 | 22,857 |
| Oct 4, 2024 | 5,320.75 | 5,423.80 | 5,213.35 | 5,300.00 | 5,300.00 | 14,240 |
| Oct 3, 2024 | 5,323.35 | 5,438.35 | 5,301.00 | 5,320.75 | 5,320.75 | 10,421 |
| Oct 1, 2024 | 5,579.00 | 5,579.00 | 5,401.00 | 5,423.60 | 5,423.60 | 19,909 |
| Sep 30, 2024 | 5,789.00 | 5,789.00 | 5,492.00 | 5,523.65 | 5,523.65 | 18,146 |
| Sep 27, 2024 | 5,700.00 | 5,773.85 | 5,585.00 | 5,683.10 | 5,683.10 | 37,859 |
| Sep 26, 2024 | 5,686.00 | 5,784.00 | 5,651.55 | 5,691.35 | 5,691.35 | 14,947 |
| Sep 25, 2024 | 5,834.90 | 5,999.00 | 5,670.00 | 5,700.85 | 5,700.85 | 30,199 |
| Sep 24, 2024 | 5,805.00 | 5,899.00 | 5,742.00 | 5,783.90 | 5,783.90 | 32,000 |
| Sep 23, 2024 | 5,430.00 | 5,975.00 | 5,330.00 | 5,889.30 | 5,889.30 | 137,952 |
| Sep 20, 2024 | 5,218.50 | 5,475.00 | 5,077.65 | 5,374.70 | 5,374.70 | 228,650 |
| Sep 19, 2024 | 5,264.00 | 5,282.80 | 5,111.30 | 5,173.85 | 5,173.85 | 13,599 |
| Sep 18, 2024 | 5,364.25 | 5,415.00 | 5,247.05 | 5,303.10 | 5,303.10 | 14,732 |
| Sep 17, 2024 | 5,270.00 | 5,420.00 | 5,206.20 | 5,353.80 | 5,353.80 | 29,410 |
| Sep 16, 2024 | 5,290.00 | 5,315.50 | 5,230.00 | 5,273.10 | 5,273.10 | 12,787 |
| Sep 13, 2024 | 5,356.00 | 5,380.00 | 5,250.00 | 5,290.60 | 5,290.60 | 16,144 |
| Sep 12, 2024 | 5,355.00 | 5,404.35 | 5,301.00 | 5,337.25 | 5,337.25 | 36,414 |
| Sep 11, 2024 | 5,425.05 | 5,450.00 | 5,325.00 | 5,364.70 | 5,364.70 | 25,284 |
| Sep 10, 2024 | 5,301.35 | 5,444.95 | 5,301.35 | 5,425.05 | 5,425.05 | 19,996 |
| Sep 9, 2024 | 5,284.45 | 5,289.00 | 5,161.80 | 5,280.65 | 5,280.65 | 17,868 |
| Sep 6, 2024 | 5,350.00 | 5,433.75 | 5,239.00 | 5,281.80 | 5,281.80 | 25,380 |
| Sep 5, 2024 | 5,334.10 | 5,469.90 | 5,267.55 | 5,301.40 | 5,301.40 | 26,774 |
| Sep 4, 2024 | 5,500.00 | 5,627.60 | 5,315.00 | 5,326.95 | 5,326.95 | 44,759 |
| Sep 3, 2024 | 5,440.75 | 5,640.80 | 5,430.20 | 5,524.60 | 5,524.60 | 32,234 |
| Sep 2, 2024 | 5,482.85 | 5,487.25 | 5,316.00 | 5,420.75 | 5,420.75 | 27,065 |
| Aug 30, 2024 | 5,071.30 | 5,475.00 | 5,067.60 | 5,414.30 | 5,414.30 | 41,276 |
| Aug 29, 2024 | 5,205.05 | 5,279.00 | 5,040.15 | 5,091.95 | 5,091.95 | 24,748 |
| Aug 28, 2024 | 5,197.95 | 5,331.70 | 5,152.10 | 5,205.05 | 5,205.05 | 19,224 |
| Aug 27, 2024 | 5,103.00 | 5,221.70 | 5,103.00 | 5,178.95 | 5,178.95 | 14,419 |
| Aug 26, 2024 | 5,212.00 | 5,212.00 | 5,079.05 | 5,139.90 | 5,139.90 | 16,218 |
| Aug 23, 2024 | 5,234.25 | 5,293.35 | 5,101.00 | 5,154.90 | 5,154.90 | 15,093 |
| Aug 22, 2024 | 5,250.00 | 5,333.50 | 5,175.00 | 5,189.85 | 5,189.85 | 14,104 |
| Aug 21, 2024 | 5,246.40 | 5,344.95 | 5,211.05 | 5,267.20 | 5,267.20 | 13,142 |
| Aug 20, 2024 | 5,214.85 | 5,299.00 | 5,148.90 | 5,246.40 | 5,246.40 | 21,427 |
| Aug 19, 2024 | 5,137.00 | 5,275.00 | 5,095.00 | 5,212.00 | 5,212.00 | 33,551 |
| Aug 16, 2024 | 4,830.00 | 5,134.95 | 4,811.55 | 5,106.10 | 5,106.10 | 37,554 |
| Aug 14, 2024 | 4,980.30 | 4,980.35 | 4,751.05 | 4,788.20 | 4,788.20 | 22,506 |
| Aug 13, 2024 | 5,063.80 | 5,108.65 | 4,963.80 | 4,980.30 | 4,980.30 | 10,202 |
| Aug 12, 2024 | 5,150.00 | 5,150.00 | 5,031.00 | 5,054.05 | 5,054.05 | 10,349 |
| Aug 9, 2024 | 5,200.00 | 5,200.00 | 5,111.40 | 5,127.00 | 5,127.00 | 13,983 |
| Aug 8, 2024 | 5,100.00 | 5,148.55 | 5,062.90 | 5,100.55 | 5,100.55 | 6,103 |
| Aug 7, 2024 | 5,150.00 | 5,150.00 | 5,031.35 | 5,052.90 | 5,052.90 | 13,751 |
| Aug 6, 2024 | 5,118.20 | 5,288.00 | 5,020.30 | 5,078.70 | 5,078.70 | 19,971 |
| Aug 5, 2024 | 5,156.00 | 5,190.00 | 5,018.15 | 5,118.25 | 5,118.25 | 28,843 |
| Aug 2, 2024 | 5,200.00 | 5,219.90 | 5,121.00 | 5,195.40 | 5,195.40 | 20,766 |
| Aug 1, 2024 | 5,194.00 | 5,244.90 | 5,171.05 | 5,197.10 | 5,197.10 | 12,764 |
| Jul 31, 2024 | 5,201.65 | 5,295.45 | 5,145.50 | 5,168.20 | 5,168.20 | 14,655 |
| Jul 30, 2024 | 5,269.25 | 5,280.00 | 5,151.00 | 5,180.55 | 5,180.55 | 22,789 |
| Jul 29, 2024 | 5,345.00 | 5,451.60 | 5,250.00 | 5,269.25 | 5,269.25 | 23,159 |
| Jul 26, 2024 | 5,250.00 | 5,499.00 | 5,091.00 | 5,377.45 | 5,377.45 | 68,123 |
| Jul 25, 2024 | 5,122.15 | 5,365.00 | 5,071.75 | 5,091.55 | 5,091.55 | 35,279 |
| Jul 24, 2024 | 5,213.00 | 5,280.05 | 5,166.50 | 5,211.95 | 5,211.95 | 15,680 |
| Jul 23, 2024 | 5,247.00 | 5,490.00 | 5,098.60 | 5,195.40 | 5,195.40 | 42,639 |
| Jul 22, 2024 | 5,325.00 | 5,428.40 | 5,220.00 | 5,242.35 | 5,242.35 | 19,340 |
| Jul 19, 2024 | 5,353.65 | 5,399.00 | 5,151.60 | 5,337.45 | 5,337.45 | 25,359 |
| Jul 18, 2024 | 5,319.85 | 5,437.00 | 5,169.15 | 5,286.65 | 5,286.65 | 34,871 |
| Jul 16, 2024 | 5,221.15 | 5,323.10 | 5,169.20 | 5,273.00 | 5,273.00 | 13,422 |
| Jul 15, 2024 | 5,169.00 | 5,372.30 | 5,075.10 | 5,221.15 | 5,221.15 | 28,818 |
| Jul 12, 2024 | 5,210.00 | 5,319.90 | 5,112.20 | 5,128.15 | 5,128.15 | 18,039 |
| Jul 11, 2024 | 5,295.00 | 5,389.90 | 5,162.10 | 5,183.10 | 5,183.10 | 13,085 |
| Jul 10, 2024 | 5,405.00 | 5,413.45 | 5,157.05 | 5,289.60 | 5,289.60 | 25,885 |
| Jul 9, 2024 | 5,481.00 | 5,545.05 | 5,310.00 | 5,353.65 | 5,353.65 | 20,232 |
| Jul 8, 2024 | 5,299.90 | 5,481.40 | 5,292.15 | 5,444.40 | 5,444.40 | 40,393 |
| Jul 5, 2024 | 5,084.40 | 5,291.00 | 5,052.15 | 5,243.70 | 5,243.70 | 30,036 |
| Jul 4, 2024 | 5,163.00 | 5,176.05 | 5,032.05 | 5,047.85 | 5,047.85 | 14,511 |
| Jul 3, 2024 | 5,215.00 | 5,215.00 | 5,011.65 | 5,056.25 | 5,056.25 | 46,018 |
| Jul 2, 2024 | 5,200.00 | 5,260.00 | 5,109.65 | 5,208.60 | 5,208.60 | 16,682 |
| Jul 1, 2024 | 5,139.00 | 5,269.00 | 5,112.15 | 5,166.30 | 5,166.30 | 19,687 |
| Jun 28, 2024 | 5,148.80 | 5,170.05 | 4,994.05 | 5,034.10 | 5,034.10 | 34,844 |
| Jun 27, 2024 | 5,276.95 | 5,277.00 | 5,055.05 | 5,093.65 | 5,093.65 | 14,859 |
| Jun 26, 2024 | 5,316.05 | 5,380.00 | 5,190.00 | 5,236.45 | 5,236.45 | 14,236 |
| Jun 25, 2024 | 5,367.50 | 5,482.00 | 5,288.55 | 5,313.50 | 5,313.50 | 15,384 |
| Jun 24, 2024 | 5,400.00 | 5,502.00 | 5,280.05 | 5,312.00 | 5,312.00 | 16,715 |
| Jun 21, 2024 | 5,440.00 | 5,549.95 | 5,280.00 | 5,389.70 | 5,389.70 | 13,014 |
| Jun 20, 2024 | 5,400.35 | 5,440.00 | 5,323.55 | 5,394.70 | 5,394.70 | 10,632 |
| Jun 19, 2024 | 5,600.00 | 5,620.95 | 5,378.55 | 5,395.00 | 5,395.00 | 18,311 |
| Jun 18, 2024 | 5,565.15 | 5,743.35 | 5,467.20 | 5,575.55 | 5,575.55 | 33,319 |
| Jun 14, 2024 | 5,300.00 | 5,504.90 | 5,201.05 | 5,489.00 | 5,489.00 | 46,863 |
| Jun 13, 2024 | 5,285.00 | 5,450.00 | 5,200.00 | 5,259.15 | 5,259.15 | 17,799 |
| Jun 12, 2024 | 5,245.30 | 5,391.00 | 5,225.00 | 5,298.00 | 5,298.00 | 16,527 |
| Jun 11, 2024 | 5,370.00 | 5,381.00 | 5,194.00 | 5,224.95 | 5,224.95 | 22,195 |
| Jun 10, 2024 | 5,310.00 | 5,448.45 | 5,310.00 | 5,345.90 | 5,345.90 | 14,294 |
| Jun 7, 2024 | 5,317.25 | 5,354.70 | 5,249.50 | 5,322.45 | 5,322.45 | 26,506 |
| Jun 6, 2024 | 5,069.10 | 5,390.00 | 5,069.10 | 5,317.25 | 5,317.25 | 18,356 |
| Jun 5, 2024 | 5,150.00 | 5,321.05 | 4,950.00 | 5,062.65 | 5,062.65 | 31,831 |
| Jun 4, 2024 | 5,545.05 | 5,545.05 | 4,555.20 | 5,195.65 | 5,195.65 | 61,896 |
| Jun 3, 2024 | 5,600.00 | 5,620.00 | 5,403.60 | 5,490.35 | 5,490.35 | 26,278 |
| May 31, 2024 | 5,076.85 | 5,644.00 | 5,062.80 | 5,484.35 | 5,484.35 | 87,999 |
| May 30, 2024 | 5,136.15 | 5,217.30 | 5,015.55 | 5,076.85 | 5,076.85 | 13,082 |
| May 29, 2024 | 5,157.00 | 5,350.00 | 5,125.00 | 5,145.90 | 5,145.90 | 19,579 |
| May 28, 2024 | 5,200.00 | 5,324.35 | 5,122.05 | 5,157.75 | 5,157.75 | 17,665 |
| May 27, 2024 | 5,303.30 | 5,363.95 | 5,176.35 | 5,203.10 | 5,203.10 | 19,101 |
| May 24, 2024 | 5,485.00 | 5,578.00 | 5,281.00 | 5,303.30 | 5,303.30 | 26,241 |
| May 23, 2024 | 5,420.00 | 5,649.90 | 5,382.05 | 5,492.90 | 5,492.90 | 68,291 |
| May 22, 2024 | 5,375.00 | 5,500.00 | 5,255.40 | 5,425.65 | 5,425.65 | 30,000 |
| May 21, 2024 | 5,290.00 | 5,406.30 | 5,232.10 | 5,386.70 | 5,386.70 | 59,298 |
| May 17, 2024 | 5,173.00 | 5,265.00 | 5,105.00 | 5,182.75 | 5,182.75 | 16,317 |
| May 16, 2024 | 5,212.00 | 5,310.00 | 5,100.05 | 5,185.80 | 5,185.80 | 36,190 |
| May 15, 2024 | 4,905.00 | 5,266.65 | 4,894.05 | 5,200.80 | 5,200.80 | 94,886 |
| May 14, 2024 | 4,666.00 | 4,942.00 | 4,630.55 | 4,839.05 | 4,839.05 | 83,048 |
| May 13, 2024 | 4,509.00 | 4,680.45 | 4,351.30 | 4,661.95 | 4,661.95 | 48,265 |
| May 10, 2024 | 4,550.00 | 4,572.80 | 4,451.00 | 4,479.60 | 4,479.60 | 27,644 |
| May 9, 2024 | 4,517.95 | 4,688.00 | 4,475.15 | 4,498.65 | 4,498.65 | 31,126 |
| May 8, 2024 | 4,460.00 | 4,550.00 | 4,412.10 | 4,467.55 | 4,467.55 | 14,907 |
| May 7, 2024 | 4,455.00 | 4,538.30 | 4,387.65 | 4,477.85 | 4,477.85 | 12,363 |
| May 6, 2024 | 4,550.00 | 4,579.00 | 4,431.30 | 4,446.60 | 4,446.60 | 11,483 |
| May 3, 2024 | 4,420.00 | 4,565.00 | 4,406.10 | 4,516.70 | 4,516.70 | 19,055 |
| May 2, 2024 | 4,529.00 | 4,554.65 | 4,300.00 | 4,391.50 | 4,391.50 | 41,384 |
| Apr 30, 2024 | 4,755.00 | 5,084.10 | 4,472.20 | 4,541.35 | 4,541.35 | 123,763 |
| Apr 29, 2024 | 4,333.15 | 4,450.00 | 4,285.00 | 4,354.50 | 4,354.50 | 18,485 |
| Apr 26, 2024 | 4,345.05 | 4,454.00 | 4,278.80 | 4,301.75 | 4,301.75 | 34,636 |
| Apr 25, 2024 | 3,978.00 | 4,440.00 | 3,955.05 | 4,366.30 | 4,366.30 | 138,330 |
| Apr 24, 2024 | 3,950.25 | 3,988.95 | 3,923.20 | 3,973.75 | 3,973.75 | 29,126 |
| Apr 23, 2024 | 3,759.35 | 3,900.00 | 3,730.00 | 3,898.20 | 3,898.20 | 53,987 |
| Apr 22, 2024 | 3,680.00 | 3,834.95 | 3,651.40 | 3,718.80 | 3,718.80 | 112,172 |
| Apr 19, 2024 | 3,540.00 | 3,690.00 | 3,520.00 | 3,593.00 | 3,593.00 | 112,064 |
| Apr 18, 2024 | 3,362.00 | 3,511.20 | 3,362.00 | 3,473.60 | 3,473.60 | 51,741 |
| Apr 16, 2024 | 3,323.00 | 3,407.00 | 3,302.65 | 3,388.40 | 3,388.40 | 9,361 |
| Apr 15, 2024 | 3,331.00 | 3,346.00 | 3,241.00 | 3,322.95 | 3,322.95 | 11,703 |
| Apr 12, 2024 | 3,495.00 | 3,495.00 | 3,237.80 | 3,343.10 | 3,343.10 | 65,728 |
| Apr 10, 2024 | 12.75 Dividend | |||||
| Apr 10, 2024 | 3,490.60 | 3,544.35 | 3,413.85 | 3,508.75 | 3,508.75 | 18,715 |
| Apr 9, 2024 | 3,485.00 | 3,649.00 | 3,461.85 | 3,479.90 | 3,467.15 | 62,768 |
| Apr 8, 2024 | 3,439.95 | 3,485.00 | 3,439.95 | 3,460.80 | 3,448.12 | 31,376 |
| Apr 5, 2024 | 3,448.00 | 3,505.00 | 3,401.05 | 3,435.20 | 3,422.61 | 29,981 |
| Apr 4, 2024 | 3,448.35 | 3,500.00 | 3,420.00 | 3,433.30 | 3,420.72 | 27,710 |
| Apr 3, 2024 | 3,464.00 | 3,535.00 | 3,435.00 | 3,448.30 | 3,435.67 | 13,118 |
| Apr 2, 2024 | 3,425.10 | 3,487.50 | 3,403.20 | 3,437.40 | 3,424.81 | 8,624 |
| Apr 1, 2024 | 3,336.90 | 3,474.95 | 3,319.60 | 3,428.40 | 3,415.84 | 15,199 |
| Mar 28, 2024 | 3,238.80 | 3,342.00 | 3,237.00 | 3,316.90 | 3,304.75 | 14,703 |
| Mar 27, 2024 | 3,423.45 | 3,423.45 | 3,180.00 | 3,210.50 | 3,198.74 | 23,808 |
| Mar 26, 2024 | 3,449.45 | 3,502.40 | 3,381.50 | 3,403.45 | 3,390.98 | 11,783 |
| Mar 22, 2024 | 3,384.00 | 3,445.00 | 3,335.05 | 3,431.75 | 3,419.18 | 23,220 |
| Mar 21, 2024 | 3,354.00 | 3,469.00 | 3,325.00 | 3,351.20 | 3,338.92 | 13,238 |
| Mar 20, 2024 | 3,295.55 | 3,380.00 | 3,222.90 | 3,354.25 | 3,341.96 | 28,988 |
| Mar 19, 2024 | 3,300.00 | 3,333.00 | 3,218.00 | 3,293.35 | 3,281.28 | 4,239 |
| Mar 18, 2024 | 3,131.00 | 3,320.55 | 3,131.00 | 3,305.50 | 3,293.39 | 9,624 |
| Mar 15, 2024 | 3,184.00 | 3,206.85 | 3,106.00 | 3,138.80 | 3,127.30 | 10,627 |
| Mar 14, 2024 | 3,111.50 | 3,222.45 | 3,012.00 | 3,181.45 | 3,169.79 | 13,563 |
| Mar 13, 2024 | 3,145.00 | 3,239.90 | 3,094.00 | 3,125.10 | 3,113.65 | 19,432 |
| Mar 12, 2024 | 3,148.00 | 3,190.25 | 3,060.35 | 3,141.30 | 3,129.79 | 18,188 |
| Mar 11, 2024 | 3,260.45 | 3,268.65 | 3,131.00 | 3,148.85 | 3,137.31 | 17,254 |
| Mar 7, 2024 | 3,291.05 | 3,299.00 | 3,236.00 | 3,253.30 | 3,241.38 | 5,096 |
| Mar 6, 2024 | 3,327.60 | 3,335.90 | 3,265.05 | 3,299.35 | 3,287.26 | 6,500 |
| Mar 5, 2024 | 3,397.05 | 3,397.05 | 3,305.50 | 3,324.75 | 3,312.57 | 5,204 |
| Mar 4, 2024 | 3,398.90 | 3,485.85 | 3,360.00 | 3,370.65 | 3,358.30 | 9,041 |
| Mar 1, 2024 | 3,261.70 | 3,347.60 | 3,250.00 | 3,314.10 | 3,301.96 | 21,239 |
| Feb 29, 2024 | 3,279.00 | 3,333.00 | 3,217.85 | 3,246.50 | 3,234.61 | 13,453 |
| Feb 28, 2024 | 3,344.75 | 3,350.00 | 3,266.10 | 3,289.30 | 3,277.25 | 4,870 |
| Feb 27, 2024 | 3,399.00 | 3,399.00 | 3,315.25 | 3,325.30 | 3,313.12 | 7,963 |
| Feb 26, 2024 | 3,391.00 | 3,428.80 | 3,350.00 | 3,371.45 | 3,359.10 | 8,600 |
| Feb 23, 2024 | 3,449.85 | 3,473.70 | 3,398.00 | 3,420.10 | 3,407.57 | 6,728 |
| Feb 22, 2024 | 3,450.00 | 3,468.00 | 3,416.00 | 3,435.25 | 3,422.66 | 5,228 |
| Feb 21, 2024 | 3,499.90 | 3,509.00 | 3,425.10 | 3,440.00 | 3,427.40 | 6,000 |
| Feb 20, 2024 | 3,549.00 | 3,549.00 | 3,446.00 | 3,456.30 | 3,443.64 | 11,629 |
| Feb 19, 2024 | 3,654.85 | 3,665.00 | 3,525.00 | 3,532.70 | 3,519.76 | 10,685 |
| Feb 16, 2024 | 3,646.30 | 3,726.15 | 3,613.25 | 3,644.85 | 3,631.50 | 11,075 |
| Feb 15, 2024 | 3,600.00 | 3,695.75 | 3,583.75 | 3,613.35 | 3,600.11 | 4,741 |
| Feb 14, 2024 | 3,653.00 | 3,669.00 | 3,556.85 | 3,603.75 | 3,590.55 | 6,505 |
| Feb 13, 2024 | 3,618.00 | 3,636.00 | 3,522.25 | 3,630.00 | 3,616.70 | 8,809 |
| Feb 12, 2024 | 3,800.00 | 3,800.05 | 3,566.00 | 3,587.15 | 3,574.01 | 40,027 |
| Feb 9, 2024 | 3,714.00 | 3,720.05 | 3,546.70 | 3,675.85 | 3,662.38 | 17,662 |
| Feb 8, 2024 | 3,691.10 | 3,726.20 | 3,640.55 | 3,699.30 | 3,685.75 | 17,744 |
| Feb 7, 2024 | 3,679.85 | 3,740.00 | 3,661.05 | 3,691.10 | 3,677.58 | 12,438 |
| Feb 6, 2024 | 3,576.05 | 3,740.00 | 3,540.35 | 3,661.00 | 3,647.59 | 25,923 |
| Feb 5, 2024 | 3,545.00 | 3,627.00 | 3,510.00 | 3,572.50 | 3,559.41 | 12,817 |
| Feb 2, 2024 | 3,582.20 | 3,653.70 | 3,525.00 | 3,556.55 | 3,543.52 | 8,279 |
| Feb 1, 2024 | 3,559.00 | 3,590.00 | 3,512.60 | 3,581.75 | 3,568.63 | 4,943 |
| Jan 31, 2024 | 3,563.00 | 3,588.80 | 3,525.05 | 3,549.80 | 3,536.79 | 7,246 |
| Jan 30, 2024 | 3,491.45 | 3,585.25 | 3,483.15 | 3,563.85 | 3,550.79 | 7,353 |
| Jan 29, 2024 | 3,516.60 | 3,525.35 | 3,422.15 | 3,477.00 | 3,464.26 | 10,899 |
| Jan 25, 2024 | 3,532.00 | 3,599.95 | 3,481.25 | 3,495.40 | 3,482.59 | 3,969 |
| Jan 24, 2024 | 3,496.00 | 3,561.00 | 3,465.00 | 3,539.50 | 3,526.53 | 10,715 |
| Jan 23, 2024 | 3,522.00 | 3,564.00 | 3,476.00 | 3,508.50 | 3,495.65 | 6,494 |
| Jan 19, 2024 | 3,491.00 | 3,529.00 | 3,491.00 | 3,521.50 | 3,508.60 | 3,907 |
| Jan 18, 2024 | 3,401.00 | 3,542.00 | 3,380.00 | 3,509.95 | 3,497.09 | 13,249 |
| Jan 17, 2024 | 3,495.05 | 3,495.05 | 3,375.35 | 3,436.05 | 3,423.46 | 8,376 |
| Jan 16, 2024 | 3,474.00 | 3,499.90 | 3,447.00 | 3,487.05 | 3,474.27 | 5,400 |
| Jan 15, 2024 | 3,483.95 | 3,500.00 | 3,438.05 | 3,474.00 | 3,461.27 | 5,768 |
| Jan 12, 2024 | 3,475.00 | 3,548.00 | 3,450.15 | 3,463.25 | 3,450.56 | 6,049 |
| Jan 11, 2024 | 3,500.00 | 3,525.30 | 3,445.00 | 3,468.90 | 3,456.19 | 14,009 |
| Jan 10, 2024 | 3,583.00 | 3,589.00 | 3,490.00 | 3,505.35 | 3,492.51 | 14,153 |
| Jan 9, 2024 | 3,571.75 | 3,622.70 | 3,568.80 | 3,579.00 | 3,565.89 | 5,132 |
| Jan 8, 2024 | 3,567.00 | 3,599.80 | 3,532.80 | 3,568.20 | 3,555.13 | 9,000 |
| Jan 5, 2024 | 3,535.90 | 3,568.90 | 3,480.00 | 3,554.75 | 3,541.73 | 9,714 |
| Jan 4, 2024 | 3,550.00 | 3,563.90 | 3,501.00 | 3,510.15 | 3,497.29 | 12,164 |
| Jan 3, 2024 | 3,553.20 | 3,587.95 | 3,511.80 | 3,534.25 | 3,521.30 | 8,351 |
| Jan 2, 2024 | 3,600.60 | 3,609.90 | 3,559.75 | 3,574.95 | 3,561.85 | 5,227 |
| Jan 1, 2024 | 3,598.00 | 3,633.85 | 3,590.00 | 3,600.70 | 3,587.51 | 4,007 |
| Dec 29, 2023 | 3,579.90 | 3,644.90 | 3,568.00 | 3,591.40 | 3,578.24 | 18,195 |
| Dec 28, 2023 | 3,574.75 | 3,640.00 | 3,542.15 | 3,567.15 | 3,554.08 | 6,032 |
| Dec 27, 2023 | 3,560.45 | 3,599.00 | 3,526.05 | 3,574.75 | 3,561.65 | 9,487 |
| Dec 26, 2023 | 3,616.00 | 3,616.00 | 3,550.00 | 3,560.45 | 3,547.40 | 5,208 |
| Dec 22, 2023 | 3,614.40 | 3,633.90 | 3,580.00 | 3,587.45 | 3,574.31 | 4,509 |
| Dec 21, 2023 | 3,608.00 | 3,646.45 | 3,575.00 | 3,592.00 | 3,578.84 | 6,979 |
| Dec 20, 2023 | 3,604.55 | 3,690.00 | 3,554.30 | 3,612.45 | 3,599.21 | 10,906 |
| Dec 19, 2023 | 3,591.90 | 3,623.85 | 3,551.00 | 3,604.55 | 3,591.34 | 6,366 |
| Dec 18, 2023 | 3,665.60 | 3,708.90 | 3,581.95 | 3,591.90 | 3,578.74 | 20,539 |
| Dec 15, 2023 | 3,658.00 | 3,686.00 | 3,641.00 | 3,665.60 | 3,652.17 | 4,664 |
| Dec 14, 2023 | 3,719.60 | 3,740.00 | 3,650.00 | 3,657.95 | 3,644.55 | 7,115 |
| Dec 13, 2023 | 3,630.95 | 3,732.65 | 3,630.95 | 3,700.65 | 3,687.09 | 7,700 |
| Dec 12, 2023 | 3,644.00 | 3,675.00 | 3,601.00 | 3,619.70 | 3,606.44 | 7,071 |
| Dec 11, 2023 | 3,679.95 | 3,708.05 | 3,600.00 | 3,616.70 | 3,603.45 | 8,284 |
| Dec 8, 2023 | 3,768.80 | 3,787.00 | 3,650.10 | 3,675.95 | 3,662.48 | 6,255 |
| Dec 7, 2023 | 3,836.00 | 3,878.95 | 3,736.20 | 3,745.75 | 3,732.03 | 7,981 |
| Dec 6, 2023 | 3,897.75 | 3,944.90 | 3,821.55 | 3,846.85 | 3,832.76 | 6,927 |
| Dec 5, 2023 | 3,889.00 | 3,908.65 | 3,821.00 | 3,864.45 | 3,850.29 | 6,607 |
| Dec 4, 2023 | 3,800.00 | 3,923.00 | 3,757.55 | 3,890.45 | 3,876.20 | 15,789 |
| Dec 1, 2023 | 3,771.00 | 3,805.00 | 3,706.35 | 3,724.75 | 3,711.10 | 9,050 |
| Nov 30, 2023 | 3,668.70 | 3,806.90 | 3,627.60 | 3,776.95 | 3,763.11 | 14,070 |
| Nov 29, 2023 | 3,763.15 | 3,784.80 | 3,651.50 | 3,668.70 | 3,655.26 | 15,968 |
| Nov 28, 2023 | 3,792.20 | 3,824.50 | 3,750.00 | 3,763.15 | 3,749.36 | 8,950 |
| Nov 24, 2023 | 3,839.90 | 3,841.00 | 3,741.05 | 3,792.20 | 3,778.31 | 10,278 |
| Nov 23, 2023 | 3,904.00 | 3,971.00 | 3,771.00 | 3,804.30 | 3,790.36 | 12,349 |
| Nov 22, 2023 | 3,835.00 | 3,889.80 | 3,750.00 | 3,875.75 | 3,861.55 | 21,193 |
| Nov 21, 2023 | 3,735.00 | 3,799.00 | 3,735.00 | 3,787.90 | 3,774.02 | 10,763 |
| Nov 20, 2023 | 3,720.00 | 3,857.55 | 3,687.55 | 3,751.30 | 3,737.56 | 23,001 |
| Nov 17, 2023 | 3,660.00 | 3,800.00 | 3,641.50 | 3,705.90 | 3,692.32 | 25,608 |
| Nov 16, 2023 | 3,697.95 | 3,750.00 | 3,613.25 | 3,664.75 | 3,651.32 | 8,727 |
| Nov 15, 2023 | 3,698.95 | 3,891.30 | 3,636.00 | 3,674.95 | 3,661.49 | 30,420 |
| Nov 13, 2023 | 3,556.00 | 3,657.90 | 3,510.10 | 3,632.90 | 3,619.59 | 8,874 |
| Nov 10, 2023 | 3,499.80 | 3,689.90 | 3,459.95 | 3,535.85 | 3,522.90 | 14,096 |
| Nov 9, 2023 | 3,463.20 | 3,519.90 | 3,445.05 | 3,470.50 | 3,457.78 | 6,855 |
| Nov 8, 2023 | 3,550.00 | 3,590.00 | 3,490.05 | 3,501.50 | 3,488.67 | 4,704 |
| Nov 7, 2023 | 3,564.95 | 3,614.50 | 3,505.10 | 3,537.10 | 3,524.14 | 9,457 |
| Nov 6, 2023 | 3,489.00 | 3,549.80 | 3,450.05 | 3,543.70 | 3,530.72 | 13,891 |
| Nov 3, 2023 | 3,479.00 | 3,479.00 | 3,432.05 | 3,453.25 | 3,440.60 | 4,472 |
| Nov 2, 2023 | 3,545.00 | 3,604.90 | 3,429.00 | 3,444.50 | 3,431.88 | 14,552 |
| Nov 1, 2023 | 3,594.00 | 3,640.00 | 3,497.70 | 3,535.90 | 3,522.94 | 14,860 |
| Oct 31, 2023 | 3,619.95 | 3,692.50 | 3,535.35 | 3,562.65 | 3,549.60 | 52,745 |
| Oct 30, 2023 | 3,375.00 | 3,509.00 | 3,360.15 | 3,390.30 | 3,377.88 | 23,456 |
| Oct 27, 2023 | 3,220.00 | 3,378.00 | 3,220.00 | 3,355.70 | 3,343.41 | 7,725 |
| Oct 26, 2023 | 3,235.30 | 3,349.00 | 3,150.10 | 3,291.70 | 3,279.64 | 10,015 |
| Oct 25, 2023 | 3,344.00 | 3,362.90 | 3,226.00 | 3,260.10 | 3,248.16 | 11,437 |
| Oct 23, 2023 | 3,385.45 | 3,413.85 | 3,276.55 | 3,339.65 | 3,327.41 | 10,071 |
Related Tickers
INGERRAND.NS Ingersoll-Rand (India) Limited
4,316.45
-1.94%
ISGEC.NS Isgec Heavy Engineering Limited
1,317.25
-5.32%
ICEMAKE.NS Ice Make Refrigeration Limited
778.35
-3.90%
KIRLPNU.NS Kirloskar Pneumatic Company Limited
1,373.55
-5.29%
JASH.NS Jash Engineering Limited
2,361.40
-4.17%
MAZDA.NS Mazda Limited
1,265.85
-1.84%
KSB.NS KSB Limited
867.80
-1.80%
PENIND.NS Pennar Industries Limited
187.43
-7.73%
TDPOWERSYS.NS TD Power Systems Limited
400.60
-2.42%
ROTO.NS Roto Pumps Limited
529.25
-4.44%