NSE - Delayed Quote INR
Xpro India Limited (XPROINDIA.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 28, 2024 | 1,026.55 | 1,045.05 | 1,002.25 | 1,036.85 | 1,036.85 | 20,877 |
| Oct 25, 2024 | 1,075.00 | 1,095.15 | 1,015.10 | 1,026.55 | 1,026.55 | 45,886 |
| Oct 24, 2024 | 1,103.70 | 1,107.45 | 1,075.35 | 1,080.80 | 1,080.80 | 15,476 |
| Oct 23, 2024 | 1,105.00 | 1,132.00 | 1,070.00 | 1,096.45 | 1,096.45 | 29,484 |
| Oct 22, 2024 | 1,140.00 | 1,158.50 | 1,105.05 | 1,113.70 | 1,113.70 | 18,019 |
| Oct 21, 2024 | 1,167.00 | 1,172.15 | 1,141.55 | 1,152.25 | 1,152.25 | 15,586 |
| Oct 18, 2024 | 1,148.65 | 1,178.00 | 1,112.55 | 1,160.65 | 1,160.65 | 20,492 |
| Oct 17, 2024 | 1,155.00 | 1,168.80 | 1,130.45 | 1,148.65 | 1,148.65 | 19,546 |
| Oct 16, 2024 | 1,154.00 | 1,162.00 | 1,125.00 | 1,148.70 | 1,148.70 | 19,371 |
| Oct 15, 2024 | 1,085.30 | 1,144.00 | 1,084.90 | 1,133.75 | 1,133.75 | 27,797 |
| Oct 14, 2024 | 1,087.00 | 1,119.00 | 1,069.15 | 1,091.50 | 1,091.50 | 23,443 |
| Oct 11, 2024 | 1,083.45 | 1,117.50 | 1,083.45 | 1,098.95 | 1,098.95 | 5,970 |
| Oct 10, 2024 | 1,088.00 | 1,120.00 | 1,088.00 | 1,102.55 | 1,102.55 | 7,342 |
| Oct 9, 2024 | 1,090.00 | 1,100.00 | 1,075.00 | 1,092.30 | 1,092.30 | 21,396 |
| Oct 8, 2024 | 1,050.00 | 1,120.90 | 1,048.00 | 1,096.20 | 1,096.20 | 16,362 |
| Oct 7, 2024 | 1,098.55 | 1,108.40 | 1,048.55 | 1,053.45 | 1,053.45 | 21,906 |
| Oct 4, 2024 | 1,114.35 | 1,114.35 | 1,080.00 | 1,092.25 | 1,092.25 | 25,495 |
| Oct 3, 2024 | 1,125.00 | 1,140.00 | 1,106.40 | 1,114.35 | 1,114.35 | 15,261 |
| Oct 1, 2024 | 1,134.00 | 1,168.90 | 1,115.15 | 1,138.35 | 1,138.35 | 20,419 |
| Sep 30, 2024 | 1,127.80 | 1,149.00 | 1,104.00 | 1,134.35 | 1,134.35 | 33,082 |
| Sep 27, 2024 | 1,110.00 | 1,139.85 | 1,110.00 | 1,127.80 | 1,127.80 | 10,799 |
| Sep 26, 2024 | 1,124.10 | 1,140.00 | 1,112.20 | 1,122.45 | 1,122.45 | 17,191 |
| Sep 25, 2024 | 1,154.55 | 1,154.55 | 1,112.00 | 1,116.85 | 1,116.85 | 17,835 |
| Sep 24, 2024 | 1,132.05 | 1,155.00 | 1,132.05 | 1,149.40 | 1,149.40 | 12,466 |
| Sep 23, 2024 | 1,111.05 | 1,155.00 | 1,111.05 | 1,143.45 | 1,143.45 | 21,313 |
| Sep 20, 2024 | 1,090.00 | 1,145.00 | 1,062.60 | 1,133.60 | 1,133.60 | 72,082 |
| Sep 19, 2024 | 1,127.65 | 1,138.60 | 1,086.05 | 1,095.75 | 1,095.75 | 39,834 |
| Sep 18, 2024 | 1,145.00 | 1,148.80 | 1,115.15 | 1,127.65 | 1,127.65 | 38,440 |
| Sep 17, 2024 | 1,186.55 | 1,186.55 | 1,140.00 | 1,146.75 | 1,146.75 | 38,065 |
| Sep 16, 2024 | 1,186.90 | 1,200.00 | 1,169.90 | 1,178.85 | 1,178.85 | 21,593 |
| Sep 13, 2024 | 1,158.85 | 1,197.50 | 1,148.00 | 1,179.25 | 1,179.25 | 42,722 |
| Sep 12, 2024 | 1,180.00 | 1,188.70 | 1,135.55 | 1,151.35 | 1,151.35 | 26,118 |
| Sep 11, 2024 | 1,188.40 | 1,188.40 | 1,154.05 | 1,172.45 | 1,172.45 | 15,812 |
| Sep 10, 2024 | 1,178.20 | 1,216.00 | 1,161.50 | 1,180.70 | 1,180.70 | 17,084 |
| Sep 9, 2024 | 1,155.00 | 1,185.00 | 1,145.00 | 1,170.65 | 1,170.65 | 16,544 |
| Sep 6, 2024 | 1,167.10 | 1,174.00 | 1,140.00 | 1,152.45 | 1,152.45 | 19,074 |
| Sep 5, 2024 | 1,160.20 | 1,175.00 | 1,155.30 | 1,159.55 | 1,159.55 | 10,393 |
| Sep 4, 2024 | 1,146.00 | 1,169.95 | 1,145.15 | 1,152.70 | 1,152.70 | 11,908 |
| Sep 3, 2024 | 1,176.05 | 1,199.00 | 1,166.00 | 1,173.85 | 1,173.85 | 14,159 |
| Sep 2, 2024 | 1,196.60 | 1,200.00 | 1,160.00 | 1,182.55 | 1,182.55 | 18,184 |
| Aug 30, 2024 | 1,187.50 | 1,205.45 | 1,180.20 | 1,185.45 | 1,185.45 | 12,925 |
| Aug 29, 2024 | 1,181.00 | 1,200.00 | 1,172.00 | 1,185.50 | 1,185.50 | 19,747 |
| Aug 28, 2024 | 1,222.05 | 1,235.95 | 1,172.10 | 1,186.65 | 1,186.65 | 31,299 |
| Aug 27, 2024 | 1,240.00 | 1,240.00 | 1,217.80 | 1,222.05 | 1,222.05 | 24,633 |
| Aug 26, 2024 | 1,238.85 | 1,245.00 | 1,221.10 | 1,233.25 | 1,233.25 | 36,856 |
| Aug 23, 2024 | 1,193.05 | 1,238.80 | 1,186.05 | 1,219.95 | 1,219.95 | 49,863 |
| Aug 22, 2024 | 1,187.10 | 1,216.45 | 1,180.00 | 1,192.45 | 1,192.45 | 24,507 |
| Aug 21, 2024 | 1,213.00 | 1,213.00 | 1,165.55 | 1,182.95 | 1,182.95 | 39,139 |
| Aug 20, 2024 | 1,202.60 | 1,237.50 | 1,200.00 | 1,206.05 | 1,206.05 | 55,978 |
| Aug 19, 2024 | 1,133.55 | 1,215.00 | 1,133.55 | 1,200.50 | 1,200.50 | 95,891 |
| Aug 16, 2024 | 1,091.30 | 1,140.00 | 1,072.15 | 1,133.55 | 1,133.55 | 45,041 |
| Aug 14, 2024 | 1,094.00 | 1,104.00 | 1,081.05 | 1,088.60 | 1,088.60 | 27,212 |
| Aug 13, 2024 | 1,079.00 | 1,112.00 | 1,062.05 | 1,093.05 | 1,093.05 | 64,137 |
| Aug 12, 2024 | 1,040.05 | 1,090.00 | 1,026.00 | 1,060.40 | 1,060.40 | 82,506 |
| Aug 9, 2024 | 1,057.30 | 1,060.00 | 1,034.55 | 1,040.05 | 1,040.05 | 35,268 |
| Aug 8, 2024 | 1,017.35 | 1,060.00 | 1,017.35 | 1,045.30 | 1,045.30 | 64,102 |
| Aug 7, 2024 | 1,026.00 | 1,034.45 | 1,006.80 | 1,030.10 | 1,030.10 | 19,304 |
| Aug 6, 2024 | 1,020.00 | 1,032.00 | 1,001.70 | 1,026.15 | 1,026.15 | 27,590 |
| Aug 5, 2024 | 975.00 | 1,030.00 | 941.30 | 1,020.20 | 1,020.20 | 102,164 |
| Aug 2, 2024 | 988.00 | 1,011.65 | 970.10 | 985.95 | 985.95 | 35,525 |
| Aug 1, 2024 | 1,009.70 | 1,009.70 | 989.10 | 996.05 | 996.05 | 28,743 |
| Jul 31, 2024 | 1,023.80 | 1,023.80 | 999.00 | 1,003.15 | 1,003.15 | 33,493 |
| Jul 30, 2024 | 1,034.85 | 1,045.65 | 1,010.00 | 1,017.15 | 1,017.15 | 17,914 |
| Jul 29, 2024 | 1,030.00 | 1,050.25 | 1,014.90 | 1,034.85 | 1,034.85 | 56,015 |
| Jul 26, 2024 | 1,017.25 | 1,048.00 | 997.00 | 1,017.10 | 1,017.10 | 51,461 |
| Jul 25, 2024 | 999.55 | 1,029.00 | 995.05 | 1,010.65 | 1,010.65 | 31,105 |
| Jul 24, 2024 | 991.00 | 1,010.05 | 987.00 | 999.55 | 999.55 | 16,140 |
| Jul 23, 2024 | 1,004.25 | 1,004.25 | 967.05 | 991.00 | 991.00 | 19,260 |
| Jul 22, 2024 | 2.00 Dividend | |||||
| Jul 22, 2024 | 1,016.25 | 1,016.25 | 992.30 | 997.80 | 997.80 | 29,745 |
| Jul 19, 2024 | 1,040.75 | 1,040.75 | 990.10 | 1,009.70 | 1,007.70 | 67,992 |
| Jul 18, 2024 | 1,068.00 | 1,068.85 | 1,020.95 | 1,047.85 | 1,045.77 | 33,857 |
| Jul 16, 2024 | 1,054.85 | 1,068.90 | 1,040.45 | 1,057.05 | 1,054.96 | 46,781 |
| Jul 15, 2024 | 1,024.80 | 1,055.00 | 1,010.95 | 1,048.05 | 1,045.97 | 33,561 |
| Jul 12, 2024 | 1,023.85 | 1,035.00 | 1,001.00 | 1,021.05 | 1,019.03 | 31,926 |
| Jul 11, 2024 | 1,010.90 | 1,031.80 | 982.00 | 997.70 | 995.72 | 29,354 |
| Jul 10, 2024 | 1,015.20 | 1,025.50 | 975.00 | 1,010.90 | 1,008.90 | 20,059 |
| Jul 9, 2024 | 1,050.00 | 1,050.00 | 1,010.00 | 1,014.20 | 1,012.19 | 35,736 |
| Jul 8, 2024 | 985.75 | 1,051.30 | 971.05 | 1,042.05 | 1,039.99 | 68,038 |
| Jul 5, 2024 | 988.00 | 991.05 | 980.20 | 982.60 | 980.65 | 15,863 |
| Jul 4, 2024 | 986.00 | 1,000.00 | 980.00 | 981.65 | 979.71 | 26,319 |
| Jul 3, 2024 | 1,010.00 | 1,014.95 | 975.60 | 985.95 | 984.00 | 30,035 |
| Jul 2, 2024 | 997.15 | 1,002.65 | 986.95 | 994.90 | 992.93 | 9,252 |
| Jul 1, 2024 | 1,010.85 | 1,010.85 | 987.00 | 990.70 | 988.74 | 20,996 |
| Jun 28, 2024 | 1,000.80 | 1,006.40 | 990.00 | 995.20 | 993.23 | 17,387 |
| Jun 27, 2024 | 1,022.15 | 1,031.30 | 992.05 | 998.90 | 996.92 | 30,321 |
| Jun 26, 2024 | 1,051.75 | 1,053.25 | 1,022.15 | 1,024.30 | 1,022.27 | 29,830 |
| Jun 25, 2024 | 1,010.00 | 1,072.95 | 1,003.00 | 1,044.95 | 1,042.88 | 65,121 |
| Jun 24, 2024 | 1,017.80 | 1,029.55 | 994.50 | 998.35 | 996.37 | 44,518 |
| Jun 21, 2024 | 1,027.95 | 1,041.95 | 1,001.10 | 1,025.05 | 1,023.02 | 21,792 |
| Jun 20, 2024 | 1,033.70 | 1,039.70 | 1,011.55 | 1,027.00 | 1,024.97 | 27,911 |
| Jun 19, 2024 | 1,040.00 | 1,055.70 | 1,025.60 | 1,033.70 | 1,031.65 | 31,588 |
| Jun 18, 2024 | 1,043.80 | 1,058.80 | 1,030.25 | 1,042.75 | 1,040.68 | 36,648 |
| Jun 14, 2024 | 1,031.00 | 1,050.00 | 1,025.05 | 1,043.80 | 1,041.73 | 23,620 |
| Jun 13, 2024 | 1,053.60 | 1,053.60 | 1,030.00 | 1,044.55 | 1,042.48 | 12,605 |
| Jun 12, 2024 | 1,045.30 | 1,054.90 | 1,020.35 | 1,046.80 | 1,044.73 | 25,423 |
| Jun 11, 2024 | 1,039.90 | 1,048.90 | 1,010.10 | 1,041.00 | 1,038.94 | 33,134 |
| Jun 10, 2024 | 1,023.55 | 1,042.75 | 1,010.10 | 1,029.70 | 1,027.66 | 23,147 |
| Jun 7, 2024 | 1,007.95 | 1,017.00 | 990.00 | 1,008.15 | 1,006.15 | 35,735 |
| Jun 6, 2024 | 944.00 | 999.90 | 932.95 | 989.00 | 987.04 | 34,849 |
| Jun 5, 2024 | 888.05 | 955.80 | 888.05 | 918.65 | 916.83 | 22,988 |
| Jun 4, 2024 | 980.00 | 997.00 | 860.00 | 905.80 | 904.01 | 61,826 |
| Jun 3, 2024 | 1,022.00 | 1,022.20 | 965.00 | 972.60 | 970.67 | 37,022 |
| May 31, 2024 | 990.00 | 1,001.95 | 954.05 | 980.00 | 978.06 | 44,444 |
| May 30, 2024 | 1,002.00 | 1,002.00 | 971.00 | 984.85 | 982.90 | 25,719 |
| May 29, 2024 | 977.65 | 1,025.00 | 975.35 | 1,002.25 | 1,000.26 | 30,564 |
| May 28, 2024 | 998.00 | 1,002.55 | 972.25 | 977.65 | 975.71 | 16,837 |
| May 27, 2024 | 987.40 | 1,005.00 | 971.80 | 998.85 | 996.87 | 35,073 |
| May 24, 2024 | 1,005.15 | 1,005.15 | 990.00 | 997.35 | 995.37 | 15,463 |
| May 23, 2024 | 980.50 | 1,010.00 | 974.35 | 1,000.15 | 998.17 | 24,654 |
| May 22, 2024 | 989.50 | 989.50 | 968.00 | 973.70 | 971.77 | 26,036 |
| May 21, 2024 | 998.95 | 1,037.30 | 975.55 | 982.60 | 980.65 | 48,785 |
| May 17, 2024 | 1,004.90 | 1,019.85 | 989.95 | 999.90 | 997.92 | 19,772 |
| May 16, 2024 | 1,012.50 | 1,016.95 | 991.50 | 997.90 | 995.92 | 24,529 |
| May 15, 2024 | 1,018.65 | 1,036.15 | 1,000.05 | 1,005.50 | 1,003.51 | 71,180 |
| May 14, 2024 | 1,005.25 | 1,028.00 | 1,004.95 | 1,014.45 | 1,012.44 | 17,421 |
| May 13, 2024 | 1,022.40 | 1,024.85 | 989.05 | 1,008.10 | 1,006.10 | 35,142 |
| May 10, 2024 | 1,019.90 | 1,039.70 | 1,000.80 | 1,022.35 | 1,020.32 | 27,223 |
| May 9, 2024 | 1,023.45 | 1,039.00 | 1,001.75 | 1,015.35 | 1,013.34 | 13,177 |
| May 8, 2024 | 1,021.25 | 1,043.70 | 1,008.00 | 1,028.30 | 1,026.26 | 32,996 |
| May 7, 2024 | 1,035.70 | 1,037.35 | 1,000.10 | 1,014.15 | 1,012.14 | 21,488 |
| May 6, 2024 | 1,040.00 | 1,058.05 | 1,020.15 | 1,028.50 | 1,026.46 | 33,741 |
| May 3, 2024 | 1,073.00 | 1,073.00 | 1,042.10 | 1,047.60 | 1,045.52 | 25,588 |
| May 2, 2024 | 1,105.10 | 1,105.15 | 1,056.00 | 1,063.25 | 1,061.14 | 44,140 |
| Apr 30, 2024 | 1,101.30 | 1,105.00 | 1,076.00 | 1,099.70 | 1,097.52 | 52,512 |
| Apr 29, 2024 | 1,104.85 | 1,109.00 | 1,085.00 | 1,090.20 | 1,088.04 | 18,827 |
| Apr 26, 2024 | 1,115.00 | 1,126.25 | 1,086.55 | 1,092.50 | 1,090.34 | 51,938 |
| Apr 25, 2024 | 1,096.65 | 1,105.00 | 1,082.25 | 1,099.15 | 1,096.97 | 14,634 |
| Apr 24, 2024 | 1,097.45 | 1,107.50 | 1,070.30 | 1,096.65 | 1,094.48 | 45,164 |
| Apr 23, 2024 | 1,072.80 | 1,108.00 | 1,062.05 | 1,095.40 | 1,093.23 | 50,400 |
| Apr 22, 2024 | 1,119.00 | 1,119.00 | 1,062.00 | 1,072.80 | 1,070.68 | 25,940 |
| Apr 19, 2024 | 1,077.00 | 1,118.80 | 1,075.15 | 1,103.55 | 1,101.36 | 40,613 |
| Apr 18, 2024 | 1,090.15 | 1,120.00 | 1,086.95 | 1,096.75 | 1,094.58 | 52,329 |
| Apr 16, 2024 | 1,049.00 | 1,096.95 | 1,045.00 | 1,084.20 | 1,082.05 | 33,097 |
| Apr 15, 2024 | 1,050.00 | 1,064.90 | 1,025.00 | 1,041.85 | 1,039.79 | 31,219 |
| Apr 12, 2024 | 1,062.00 | 1,077.00 | 1,050.05 | 1,072.40 | 1,070.28 | 11,638 |
| Apr 10, 2024 | 1,074.00 | 1,076.25 | 1,048.45 | 1,054.30 | 1,052.21 | 30,038 |
| Apr 9, 2024 | 1,090.70 | 1,097.75 | 1,051.90 | 1,063.45 | 1,061.34 | 16,214 |
| Apr 8, 2024 | 1,099.95 | 1,104.90 | 1,078.00 | 1,081.00 | 1,078.86 | 10,277 |
| Apr 5, 2024 | 1,095.00 | 1,107.95 | 1,090.05 | 1,096.40 | 1,094.23 | 14,482 |
| Apr 4, 2024 | 1,111.60 | 1,128.80 | 1,090.00 | 1,092.95 | 1,090.79 | 32,452 |
| Apr 3, 2024 | 1,110.95 | 1,118.80 | 1,096.95 | 1,106.10 | 1,103.91 | 17,078 |
| Apr 2, 2024 | 1,124.95 | 1,129.35 | 1,089.15 | 1,096.40 | 1,094.23 | 20,853 |
| Apr 1, 2024 | 1,118.00 | 1,138.05 | 1,109.00 | 1,113.80 | 1,111.59 | 13,292 |
| Mar 28, 2024 | 1,117.40 | 1,150.00 | 1,097.00 | 1,117.35 | 1,115.14 | 31,505 |
| Mar 27, 2024 | 1,095.00 | 1,119.95 | 1,095.00 | 1,109.65 | 1,107.45 | 18,074 |
| Mar 26, 2024 | 1,106.20 | 1,115.00 | 1,082.35 | 1,092.25 | 1,090.09 | 12,909 |
| Mar 22, 2024 | 1,113.40 | 1,126.20 | 1,086.05 | 1,115.25 | 1,113.04 | 22,924 |
| Mar 21, 2024 | 1,097.45 | 1,119.70 | 1,090.05 | 1,111.25 | 1,109.05 | 16,275 |
| Mar 20, 2024 | 1,093.00 | 1,128.05 | 1,080.05 | 1,089.95 | 1,087.79 | 23,777 |
| Mar 19, 2024 | 1,062.00 | 1,132.00 | 1,061.45 | 1,102.10 | 1,099.92 | 26,046 |
| Mar 18, 2024 | 1,080.10 | 1,090.15 | 1,047.20 | 1,070.15 | 1,068.03 | 42,414 |
| Mar 15, 2024 | 1,101.40 | 1,101.40 | 1,060.05 | 1,069.50 | 1,067.38 | 20,142 |
| Mar 14, 2024 | 1,030.05 | 1,107.20 | 1,013.95 | 1,091.70 | 1,089.54 | 64,539 |
| Mar 13, 2024 | 1,088.50 | 1,102.60 | 1,014.00 | 1,032.70 | 1,030.65 | 105,403 |
| Mar 12, 2024 | 1,106.85 | 1,130.55 | 1,070.05 | 1,077.85 | 1,075.71 | 89,814 |
| Mar 11, 2024 | 1,151.00 | 1,180.95 | 1,076.05 | 1,102.45 | 1,100.27 | 110,425 |
| Mar 7, 2024 | 1,166.60 | 1,194.05 | 1,147.20 | 1,162.40 | 1,160.10 | 48,692 |
| Mar 6, 2024 | 1,184.65 | 1,187.90 | 1,151.05 | 1,155.10 | 1,152.81 | 49,752 |
| Mar 5, 2024 | 1,205.40 | 1,210.00 | 1,169.10 | 1,185.50 | 1,183.15 | 34,129 |
| Mar 4, 2024 | 1,253.15 | 1,255.95 | 1,190.20 | 1,203.20 | 1,200.82 | 47,203 |
| Mar 1, 2024 | 1,187.05 | 1,262.00 | 1,171.50 | 1,251.20 | 1,248.72 | 97,170 |
| Feb 29, 2024 | 1,174.65 | 1,199.95 | 1,141.10 | 1,175.30 | 1,172.97 | 70,231 |
| Feb 28, 2024 | 1,272.40 | 1,278.85 | 1,154.75 | 1,171.10 | 1,168.78 | 66,306 |
| Feb 27, 2024 | 1,230.00 | 1,297.80 | 1,199.95 | 1,265.45 | 1,262.94 | 232,991 |
| Feb 26, 2024 | 1,199.00 | 1,254.95 | 1,177.05 | 1,226.65 | 1,224.22 | 84,280 |
| Feb 23, 2024 | 1,190.00 | 1,207.00 | 1,161.50 | 1,186.45 | 1,184.10 | 19,127 |
| Feb 22, 2024 | 1,189.50 | 1,189.50 | 1,150.20 | 1,181.00 | 1,178.66 | 16,473 |
| Feb 21, 2024 | 1,181.15 | 1,190.00 | 1,135.05 | 1,177.70 | 1,175.37 | 36,867 |
| Feb 20, 2024 | 1,159.90 | 1,207.65 | 1,135.00 | 1,175.25 | 1,172.92 | 44,147 |
| Feb 19, 2024 | 1,155.00 | 1,177.65 | 1,151.40 | 1,159.90 | 1,157.60 | 30,841 |
| Feb 16, 2024 | 1,161.85 | 1,184.00 | 1,154.95 | 1,169.05 | 1,166.73 | 45,855 |
| Feb 15, 2024 | 1,188.00 | 1,189.90 | 1,139.80 | 1,159.95 | 1,157.65 | 41,090 |
| Feb 14, 2024 | 1,108.00 | 1,183.00 | 1,091.50 | 1,179.15 | 1,176.81 | 64,598 |
| Feb 13, 2024 | 1,112.45 | 1,129.95 | 1,067.05 | 1,116.60 | 1,114.39 | 32,560 |
| Feb 12, 2024 | 1,161.00 | 1,169.75 | 1,103.00 | 1,107.75 | 1,105.56 | 36,396 |
| Feb 9, 2024 | 1,166.85 | 1,174.50 | 1,135.00 | 1,154.95 | 1,152.66 | 26,974 |
| Feb 8, 2024 | 1,145.05 | 1,198.70 | 1,144.40 | 1,156.45 | 1,154.16 | 39,368 |
| Feb 7, 2024 | 1,170.00 | 1,179.90 | 1,142.35 | 1,146.55 | 1,144.28 | 27,560 |
| Feb 6, 2024 | 1,160.00 | 1,168.90 | 1,135.50 | 1,155.00 | 1,152.71 | 22,727 |
| Feb 5, 2024 | 1,177.00 | 1,188.20 | 1,135.00 | 1,162.30 | 1,160.00 | 44,581 |
| Feb 2, 2024 | 1,196.30 | 1,204.00 | 1,170.10 | 1,176.65 | 1,174.32 | 34,212 |
| Feb 1, 2024 | 1,221.00 | 1,224.15 | 1,190.00 | 1,194.05 | 1,191.68 | 16,413 |
| Jan 31, 2024 | 1,234.20 | 1,249.90 | 1,206.00 | 1,221.85 | 1,219.43 | 47,157 |
| Jan 30, 2024 | 1,234.00 | 1,266.70 | 1,197.35 | 1,234.20 | 1,231.76 | 111,710 |
| Jan 29, 2024 | 1,190.95 | 1,249.90 | 1,148.00 | 1,221.70 | 1,219.28 | 217,246 |
| Jan 25, 2024 | 1,175.80 | 1,187.60 | 1,155.35 | 1,173.05 | 1,170.73 | 25,891 |
| Jan 24, 2024 | 1,177.40 | 1,185.65 | 1,140.10 | 1,172.25 | 1,169.93 | 32,349 |
| Jan 23, 2024 | 1,211.95 | 1,219.95 | 1,142.30 | 1,186.20 | 1,183.85 | 44,897 |
| Jan 19, 2024 | 1,134.50 | 1,220.00 | 1,112.10 | 1,207.70 | 1,205.31 | 180,130 |
| Jan 18, 2024 | 1,129.00 | 1,138.00 | 1,085.95 | 1,116.70 | 1,114.49 | 52,996 |
| Jan 17, 2024 | 1,120.00 | 1,155.00 | 1,110.50 | 1,129.00 | 1,126.76 | 52,211 |
| Jan 16, 2024 | 1,179.90 | 1,184.50 | 1,111.05 | 1,125.30 | 1,123.07 | 46,875 |
| Jan 15, 2024 | 1,169.80 | 1,194.60 | 1,142.10 | 1,172.80 | 1,170.48 | 95,176 |
| Jan 12, 2024 | 1,145.00 | 1,161.85 | 1,135.00 | 1,150.60 | 1,148.32 | 39,574 |
| Jan 11, 2024 | 1,137.40 | 1,168.40 | 1,130.50 | 1,142.05 | 1,139.79 | 54,440 |
| Jan 10, 2024 | 1,139.15 | 1,153.00 | 1,115.00 | 1,128.80 | 1,126.56 | 58,106 |
| Jan 9, 2024 | 1,134.45 | 1,153.90 | 1,113.15 | 1,125.70 | 1,123.47 | 32,528 |
| Jan 8, 2024 | 1,151.85 | 1,160.55 | 1,116.20 | 1,128.05 | 1,125.82 | 37,136 |
| Jan 5, 2024 | 1,139.10 | 1,180.00 | 1,128.90 | 1,153.75 | 1,151.46 | 113,267 |
| Jan 4, 2024 | 1,135.00 | 1,162.10 | 1,111.00 | 1,127.85 | 1,125.62 | 72,644 |
| Jan 3, 2024 | 1,035.05 | 1,159.95 | 1,017.65 | 1,132.75 | 1,130.51 | 385,863 |
| Jan 2, 2024 | 1,048.00 | 1,063.10 | 1,029.10 | 1,034.80 | 1,032.75 | 55,920 |
| Jan 1, 2024 | 1,045.00 | 1,079.95 | 1,039.05 | 1,047.10 | 1,045.03 | 63,810 |
| Dec 29, 2023 | 1,037.80 | 1,050.00 | 1,027.05 | 1,037.70 | 1,035.64 | 43,289 |
| Dec 28, 2023 | 1,050.95 | 1,059.75 | 1,029.75 | 1,033.05 | 1,031.00 | 52,385 |
| Dec 27, 2023 | 1,124.00 | 1,134.40 | 1,038.85 | 1,046.75 | 1,044.68 | 136,331 |
| Dec 26, 2023 | 1,134.05 | 1,142.75 | 1,099.10 | 1,109.55 | 1,107.35 | 44,018 |
| Dec 22, 2023 | 1,169.00 | 1,176.00 | 1,127.15 | 1,137.05 | 1,134.80 | 41,926 |
| Dec 21, 2023 | 1,115.20 | 1,171.10 | 1,111.15 | 1,162.00 | 1,159.70 | 73,249 |
| Dec 20, 2023 | 1,131.05 | 1,185.05 | 1,101.55 | 1,125.95 | 1,123.72 | 178,968 |
| Dec 19, 2023 | 1,189.85 | 1,225.00 | 1,111.10 | 1,128.90 | 1,126.66 | 346,274 |
| Dec 18, 2023 | 1,148.00 | 1,191.00 | 1,120.15 | 1,183.30 | 1,180.96 | 212,336 |
| Dec 15, 2023 | 1,051.00 | 1,174.00 | 1,040.00 | 1,129.80 | 1,127.56 | 304,583 |
| Dec 14, 2023 | 995.00 | 1,043.95 | 989.05 | 1,039.15 | 1,037.09 | 99,637 |
| Dec 13, 2023 | 959.10 | 1,014.45 | 946.05 | 992.00 | 990.04 | 107,309 |
| Dec 12, 2023 | 959.65 | 968.95 | 942.25 | 955.20 | 953.31 | 25,180 |
| Dec 11, 2023 | 950.00 | 973.00 | 940.05 | 959.65 | 957.75 | 78,764 |
| Dec 8, 2023 | 918.80 | 984.05 | 918.80 | 938.85 | 936.99 | 189,482 |
| Dec 7, 2023 | 914.05 | 927.95 | 904.40 | 915.45 | 913.64 | 31,942 |
| Dec 6, 2023 | 894.00 | 927.95 | 886.00 | 905.00 | 903.21 | 81,644 |
| Dec 5, 2023 | 917.50 | 918.00 | 872.00 | 891.25 | 889.48 | 47,269 |
| Dec 4, 2023 | 929.50 | 943.00 | 907.50 | 912.50 | 910.69 | 24,528 |
| Dec 1, 2023 | 893.00 | 935.00 | 890.85 | 925.00 | 923.17 | 51,043 |
| Nov 30, 2023 | 903.40 | 914.00 | 882.00 | 889.70 | 887.94 | 17,375 |
| Nov 29, 2023 | 912.05 | 917.50 | 892.75 | 898.00 | 896.22 | 19,233 |
| Nov 28, 2023 | 916.05 | 927.50 | 905.00 | 912.05 | 910.24 | 20,708 |
| Nov 24, 2023 | 918.10 | 930.00 | 914.25 | 926.15 | 924.32 | 33,259 |
| Nov 23, 2023 | 896.50 | 918.00 | 893.10 | 908.90 | 907.10 | 22,228 |
| Nov 22, 2023 | 902.90 | 925.00 | 886.00 | 891.60 | 889.83 | 46,721 |
| Nov 21, 2023 | 893.10 | 910.00 | 887.85 | 899.15 | 897.37 | 19,406 |
| Nov 20, 2023 | 899.95 | 902.95 | 881.15 | 890.45 | 888.69 | 21,701 |
| Nov 17, 2023 | 914.70 | 914.70 | 895.00 | 898.15 | 896.37 | 17,537 |
| Nov 16, 2023 | 907.95 | 913.45 | 891.95 | 906.05 | 904.26 | 16,802 |
| Nov 15, 2023 | 901.50 | 925.00 | 896.00 | 903.60 | 901.81 | 46,943 |
| Nov 13, 2023 | 881.00 | 909.35 | 875.05 | 897.60 | 895.82 | 34,897 |
| Nov 10, 2023 | 895.00 | 899.90 | 874.20 | 881.85 | 880.10 | 74,435 |
| Nov 9, 2023 | 901.00 | 926.50 | 886.25 | 895.00 | 893.23 | 58,497 |
| Nov 8, 2023 | 925.00 | 943.90 | 901.00 | 905.20 | 903.41 | 89,947 |
| Nov 7, 2023 | 919.00 | 939.95 | 871.00 | 919.45 | 917.63 | 310,566 |
| Nov 6, 2023 | 1,022.25 | 1,022.85 | 923.05 | 941.65 | 939.78 | 157,159 |
| Nov 3, 2023 | 1,016.90 | 1,032.40 | 1,005.00 | 1,014.50 | 1,012.49 | 17,938 |
| Nov 2, 2023 | 1,007.30 | 1,017.90 | 1,000.10 | 1,006.85 | 1,004.86 | 28,121 |
| Nov 1, 2023 | 1,019.35 | 1,026.80 | 999.00 | 1,003.30 | 1,001.31 | 30,914 |
| Oct 31, 2023 | 1,026.20 | 1,043.85 | 1,010.80 | 1,019.35 | 1,017.33 | 31,175 |
| Oct 30, 2023 | 999.25 | 1,039.90 | 990.10 | 1,031.10 | 1,029.06 | 43,250 |
Related Tickers
CHEMFAB.NS Chemfab Alkalis Limited
1,061.15
-2.28%
TAINWALCHM.NS Tainwala Chemicals and Plastics (India) Limited
282.18
+1.21%
GRWRHITECH.BO Garware Hi-Tech Films Limited
3,617.60
+2.10%
JAICORPLTD.NS Jai Corp Limited
322.20
+1.07%
GRWRHITECH.NS Garware Hi-Tech Films Limited
3,620.10
+2.01%
OAL.NS Oriental Aromatics Limited
563.95
+2.59%
SUDARSCHEM.NS Sudarshan Chemical Industries Limited
965.25
+2.40%
VISHNU.NS Vishnu Chemicals Limited
499.75
+1.68%
SOLARINDS.NS Solar Industries India Limited
10,294.40
-1.63%
HSCL.NS Himadri Speciality Chemical Limited
571.60
+3.39%