NSE - Delayed Quote INR
Aarti Industries Limited (AARTIIND.NS)
469.25
-10.75
(-2.24%)
At close: May 30 at 3:30:03 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 480.00 | 483.45 | 466.90 | 469.25 | 469.25 | 917,138 |
| May 29, 2025 | 479.90 | 482.90 | 475.45 | 480.00 | 480.00 | 1,273,200 |
| May 28, 2025 | 490.00 | 495.00 | 476.05 | 478.95 | 478.95 | 4,014,668 |
| May 27, 2025 | 468.35 | 481.50 | 464.00 | 478.45 | 478.45 | 1,683,772 |
| May 26, 2025 | 470.00 | 473.35 | 466.15 | 468.10 | 468.10 | 846,411 |
| May 23, 2025 | 469.00 | 473.60 | 465.25 | 469.30 | 469.30 | 752,133 |
| May 22, 2025 | 468.90 | 472.75 | 464.20 | 468.85 | 468.85 | 1,196,191 |
| May 21, 2025 | 472.80 | 477.00 | 465.00 | 468.80 | 468.80 | 851,201 |
| May 20, 2025 | 490.00 | 492.90 | 470.50 | 472.20 | 472.20 | 1,763,462 |
| May 19, 2025 | 474.65 | 492.25 | 473.00 | 486.75 | 486.75 | 3,191,344 |
| May 16, 2025 | 464.10 | 476.70 | 461.45 | 474.65 | 474.65 | 2,240,283 |
| May 15, 2025 | 464.00 | 471.20 | 461.10 | 464.00 | 464.00 | 1,509,409 |
| May 14, 2025 | 468.00 | 471.05 | 462.00 | 464.00 | 464.00 | 941,511 |
| May 13, 2025 | 469.55 | 473.15 | 461.00 | 466.70 | 466.70 | 1,879,645 |
| May 12, 2025 | 465.00 | 470.75 | 457.00 | 468.60 | 468.60 | 2,303,132 |
| May 9, 2025 | 445.00 | 466.10 | 437.05 | 451.60 | 451.60 | 5,519,330 |
| May 8, 2025 | 458.40 | 470.90 | 440.75 | 448.55 | 448.55 | 3,544,523 |
| May 7, 2025 | 425.00 | 460.65 | 425.00 | 458.45 | 458.45 | 3,764,138 |
| May 6, 2025 | 453.10 | 453.90 | 433.00 | 435.30 | 435.30 | 2,324,315 |
| May 5, 2025 | 426.65 | 451.90 | 424.05 | 450.40 | 450.40 | 2,712,717 |
| May 2, 2025 | 421.25 | 434.50 | 420.00 | 425.20 | 425.20 | 715,634 |
| Apr 30, 2025 | 430.00 | 430.65 | 418.60 | 421.25 | 421.25 | 724,695 |
| Apr 29, 2025 | 433.90 | 438.35 | 428.00 | 430.80 | 430.80 | 790,637 |
| Apr 28, 2025 | 428.95 | 435.00 | 423.50 | 433.65 | 433.65 | 1,034,923 |
| Apr 25, 2025 | 443.40 | 448.00 | 420.35 | 428.95 | 428.95 | 2,779,356 |
| Apr 24, 2025 | 435.00 | 448.95 | 433.80 | 442.35 | 442.35 | 5,041,220 |
| Apr 23, 2025 | 436.35 | 446.00 | 428.00 | 432.85 | 432.85 | 1,894,189 |
| Apr 22, 2025 | 427.00 | 444.80 | 421.95 | 434.15 | 434.15 | 5,603,403 |
| Apr 21, 2025 | 401.10 | 426.50 | 399.05 | 421.65 | 421.65 | 3,765,360 |
| Apr 17, 2025 | 402.95 | 405.90 | 398.30 | 399.75 | 399.75 | 1,260,779 |
| Apr 16, 2025 | 399.00 | 407.80 | 396.05 | 404.20 | 404.20 | 1,527,743 |
| Apr 15, 2025 | 387.90 | 401.50 | 386.10 | 398.35 | 398.35 | 2,101,013 |
| Apr 11, 2025 | 367.05 | 387.10 | 362.80 | 382.95 | 382.95 | 2,925,148 |
| Apr 9, 2025 | 364.00 | 364.50 | 354.20 | 357.75 | 357.75 | 655,151 |
| Apr 8, 2025 | 364.90 | 368.00 | 355.50 | 364.00 | 364.00 | 1,039,376 |
| Apr 7, 2025 | 357.55 | 360.75 | 344.20 | 355.10 | 355.10 | 2,097,108 |
| Apr 4, 2025 | 398.45 | 400.35 | 372.00 | 374.05 | 374.05 | 2,290,992 |
| Apr 3, 2025 | 394.00 | 404.25 | 389.00 | 398.45 | 398.45 | 1,284,877 |
| Apr 2, 2025 | 392.00 | 401.80 | 382.80 | 400.80 | 400.80 | 1,021,388 |
| Apr 1, 2025 | 391.25 | 397.45 | 388.05 | 391.15 | 391.15 | 888,899 |
| Mar 28, 2025 | 395.00 | 407.70 | 388.50 | 390.75 | 390.75 | 1,488,982 |
| Mar 27, 2025 | 386.00 | 397.50 | 385.20 | 395.50 | 395.50 | 1,907,764 |
| Mar 26, 2025 | 398.05 | 398.90 | 388.15 | 389.45 | 389.45 | 1,191,290 |
| Mar 25, 2025 | 411.30 | 412.10 | 396.55 | 397.90 | 397.90 | 1,933,568 |
| Mar 24, 2025 | 410.40 | 412.20 | 406.30 | 408.40 | 408.40 | 1,314,862 |
| Mar 21, 2025 | 400.05 | 409.45 | 398.35 | 407.25 | 407.25 | 1,851,839 |
| Mar 20, 2025 | 405.00 | 405.00 | 396.20 | 399.25 | 399.25 | 1,067,701 |
| Mar 19, 2025 | 391.50 | 402.50 | 389.30 | 399.35 | 399.35 | 1,344,897 |
| Mar 18, 2025 | 384.70 | 384.70 | 384.70 | 384.70 | 384.70 | - |
| Mar 17, 2025 | 385.00 | 388.20 | 382.25 | 384.70 | 384.70 | 821,154 |
| Mar 13, 2025 | 392.00 | 393.80 | 382.10 | 382.75 | 382.75 | 674,427 |
| Mar 12, 2025 | 394.00 | 397.40 | 384.70 | 391.75 | 391.75 | 835,049 |
| Mar 11, 2025 | 391.50 | 398.45 | 384.00 | 392.65 | 392.65 | 1,338,571 |
| Mar 10, 2025 | 406.30 | 414.40 | 389.10 | 391.00 | 391.00 | 1,199,199 |
| Mar 7, 2025 | 409.00 | 413.55 | 405.05 | 406.30 | 406.30 | 727,563 |
| Mar 6, 2025 | 402.05 | 412.35 | 402.00 | 410.90 | 410.90 | 1,165,670 |
| Mar 5, 2025 | 382.90 | 402.50 | 382.40 | 401.95 | 401.95 | 1,134,502 |
| Mar 4, 2025 | 376.00 | 390.60 | 374.50 | 381.95 | 381.95 | 952,392 |
| Mar 3, 2025 | 377.00 | 383.00 | 364.15 | 381.50 | 381.50 | 1,581,657 |
| Feb 28, 2025 | 392.00 | 392.80 | 374.45 | 376.00 | 376.00 | 2,310,606 |
| Feb 27, 2025 | 402.20 | 404.50 | 392.40 | 395.85 | 395.85 | 1,108,424 |
| Feb 25, 2025 | 406.00 | 410.40 | 401.05 | 402.20 | 402.20 | 911,831 |
| Feb 24, 2025 | 411.95 | 411.95 | 402.80 | 406.25 | 406.25 | 941,556 |
| Feb 21, 2025 | 421.00 | 427.10 | 411.00 | 412.65 | 412.65 | 768,124 |
| Feb 20, 2025 | 414.50 | 424.85 | 412.35 | 422.95 | 422.95 | 594,697 |
| Feb 19, 2025 | 408.95 | 419.50 | 406.40 | 416.65 | 416.65 | 651,103 |
| Feb 18, 2025 | 418.30 | 418.55 | 404.15 | 409.90 | 409.90 | 868,811 |
| Feb 17, 2025 | 409.35 | 422.35 | 405.00 | 418.30 | 418.30 | 1,055,177 |
| Feb 14, 2025 | 431.25 | 432.90 | 409.80 | 414.95 | 414.95 | 1,422,199 |
| Feb 13, 2025 | 442.05 | 445.35 | 431.00 | 432.45 | 432.45 | 879,597 |
| Feb 12, 2025 | 439.85 | 447.75 | 424.25 | 442.25 | 442.25 | 1,708,158 |
| Feb 11, 2025 | 456.00 | 457.30 | 437.20 | 439.85 | 439.85 | 1,055,552 |
| Feb 10, 2025 | 466.90 | 467.85 | 451.65 | 455.55 | 455.55 | 821,435 |
| Feb 7, 2025 | 469.95 | 471.60 | 460.90 | 465.40 | 465.40 | 928,326 |
| Feb 6, 2025 | 468.90 | 477.75 | 466.95 | 469.95 | 469.95 | 3,927,656 |
| Feb 5, 2025 | 455.00 | 468.55 | 452.55 | 465.75 | 465.75 | 1,555,472 |
| Feb 4, 2025 | 454.00 | 462.00 | 451.45 | 456.00 | 456.00 | 1,514,067 |
| Feb 3, 2025 | 445.05 | 468.40 | 428.50 | 452.60 | 452.60 | 6,114,774 |
| Feb 1, 2025 | 447.70 | 463.85 | 439.10 | 459.65 | 459.65 | 2,427,806 |
| Jan 31, 2025 | 450.00 | 451.85 | 438.60 | 444.70 | 444.70 | 2,624,458 |
| Jan 30, 2025 | 431.80 | 441.95 | 428.40 | 438.00 | 438.00 | 2,179,795 |
| Jan 29, 2025 | 412.00 | 429.60 | 408.55 | 427.90 | 427.90 | 3,564,254 |
| Jan 28, 2025 | 418.85 | 422.00 | 406.95 | 410.40 | 410.40 | 2,052,054 |
| Jan 27, 2025 | 435.00 | 435.00 | 415.40 | 418.85 | 418.85 | 1,679,630 |
| Jan 24, 2025 | 450.00 | 452.95 | 436.10 | 439.05 | 439.05 | 1,822,249 |
| Jan 23, 2025 | 440.55 | 452.00 | 436.05 | 448.45 | 448.45 | 1,474,236 |
| Jan 22, 2025 | 455.80 | 456.25 | 428.15 | 440.85 | 440.85 | 3,307,939 |
| Jan 21, 2025 | 451.85 | 466.40 | 450.45 | 453.05 | 453.05 | 8,709,687 |
| Jan 20, 2025 | 446.40 | 450.60 | 443.05 | 449.15 | 449.15 | 2,686,026 |
| Jan 17, 2025 | 436.90 | 444.40 | 435.65 | 442.70 | 442.70 | 1,304,832 |
| Jan 16, 2025 | 433.00 | 440.80 | 431.35 | 438.75 | 438.75 | 2,213,536 |
| Jan 15, 2025 | 411.70 | 432.00 | 411.70 | 429.75 | 429.75 | 3,320,720 |
| Jan 14, 2025 | 410.45 | 416.75 | 403.25 | 409.35 | 409.35 | 1,807,357 |
| Jan 13, 2025 | 415.00 | 434.85 | 407.55 | 409.45 | 409.45 | 5,697,469 |
| Jan 10, 2025 | 413.40 | 432.00 | 397.05 | 421.75 | 421.75 | 6,109,270 |
| Jan 9, 2025 | 398.55 | 417.35 | 397.85 | 413.40 | 413.40 | 7,735,966 |
| Jan 8, 2025 | 405.50 | 407.35 | 390.25 | 397.85 | 397.85 | 2,674,511 |
| Jan 7, 2025 | 406.00 | 414.25 | 404.80 | 405.35 | 405.35 | 1,170,873 |
| Jan 6, 2025 | 421.00 | 421.00 | 402.00 | 403.85 | 403.85 | 1,215,415 |
| Jan 3, 2025 | 415.95 | 424.40 | 415.20 | 420.10 | 420.10 | 1,275,032 |
| Jan 2, 2025 | 416.15 | 418.50 | 407.00 | 415.25 | 415.25 | 1,248,680 |
| Jan 1, 2025 | 410.35 | 418.40 | 409.20 | 416.10 | 416.10 | 861,021 |
| Dec 31, 2024 | 410.10 | 413.50 | 406.00 | 410.05 | 410.05 | 854,965 |
| Dec 30, 2024 | 411.45 | 413.75 | 407.00 | 410.10 | 410.10 | 1,295,793 |
| Dec 27, 2024 | 413.25 | 418.75 | 410.00 | 411.25 | 411.25 | 852,460 |
| Dec 26, 2024 | 415.50 | 416.75 | 408.15 | 413.25 | 413.25 | 1,254,637 |
| Dec 24, 2024 | 410.00 | 417.45 | 407.55 | 415.40 | 415.40 | 1,372,535 |
| Dec 23, 2024 | 405.95 | 410.90 | 403.05 | 409.50 | 409.50 | 1,374,736 |
| Dec 20, 2024 | 417.70 | 423.45 | 402.10 | 403.85 | 403.85 | 2,108,623 |
| Dec 19, 2024 | 415.00 | 418.05 | 413.25 | 415.50 | 415.50 | 1,006,346 |
| Dec 18, 2024 | 430.80 | 430.80 | 420.50 | 421.70 | 421.70 | 964,910 |
| Dec 17, 2024 | 438.40 | 439.80 | 428.00 | 429.15 | 429.15 | 1,066,205 |
| Dec 16, 2024 | 439.60 | 442.60 | 433.30 | 438.40 | 438.40 | 860,325 |
| Dec 13, 2024 | 437.50 | 438.35 | 427.75 | 437.20 | 437.20 | 1,089,499 |
| Dec 12, 2024 | 447.00 | 448.95 | 436.40 | 437.70 | 437.70 | 1,077,646 |
| Dec 11, 2024 | 449.70 | 452.25 | 446.00 | 446.60 | 446.60 | 712,245 |
| Dec 10, 2024 | 450.00 | 456.50 | 446.55 | 447.60 | 447.60 | 1,746,995 |
| Dec 9, 2024 | 452.00 | 454.75 | 445.70 | 448.40 | 448.40 | 1,785,516 |
| Dec 6, 2024 | 449.80 | 453.40 | 448.05 | 451.60 | 451.60 | 1,245,036 |
| Dec 5, 2024 | 450.00 | 451.35 | 441.90 | 449.00 | 449.00 | 1,806,969 |
| Dec 4, 2024 | 447.00 | 453.35 | 444.10 | 447.10 | 447.10 | 1,171,294 |
| Dec 3, 2024 | 445.00 | 449.65 | 443.95 | 445.10 | 445.10 | 986,176 |
| Dec 2, 2024 | 448.00 | 448.00 | 440.20 | 443.95 | 443.95 | 1,934,835 |
| Nov 29, 2024 | 447.20 | 451.95 | 445.20 | 448.30 | 448.30 | 600,989 |
| Nov 28, 2024 | 453.50 | 459.75 | 445.85 | 448.35 | 448.35 | 1,150,900 |
| Nov 27, 2024 | 452.90 | 458.00 | 447.55 | 452.75 | 452.75 | 2,084,239 |
| Nov 26, 2024 | 440.90 | 452.40 | 438.20 | 451.35 | 451.35 | 1,987,288 |
| Nov 25, 2024 | 435.70 | 441.50 | 434.75 | 437.90 | 437.90 | 1,097,493 |
| Nov 22, 2024 | 426.20 | 433.00 | 422.60 | 430.85 | 430.85 | 1,013,966 |
| Nov 21, 2024 | 432.00 | 433.00 | 423.00 | 425.60 | 425.60 | 1,070,614 |
| Nov 19, 2024 | 433.00 | 441.95 | 431.00 | 434.90 | 434.90 | 965,128 |
| Nov 18, 2024 | 439.00 | 439.00 | 429.50 | 431.25 | 431.25 | 1,246,002 |
| Nov 14, 2024 | 429.00 | 440.50 | 427.45 | 438.25 | 438.25 | 1,303,934 |
| Nov 13, 2024 | 446.00 | 446.00 | 426.20 | 428.65 | 428.65 | 2,078,650 |
| Nov 12, 2024 | 442.05 | 449.15 | 440.00 | 445.25 | 445.25 | 3,393,998 |
| Nov 11, 2024 | 454.95 | 458.00 | 427.00 | 439.75 | 439.75 | 23,768,273 |
| Nov 8, 2024 | 518.00 | 519.00 | 472.50 | 474.40 | 474.40 | 8,788,529 |
| Nov 7, 2024 | 522.00 | 525.45 | 512.45 | 515.05 | 515.05 | 892,080 |
| Nov 6, 2024 | 514.00 | 522.45 | 510.30 | 521.45 | 521.45 | 1,055,915 |
| Nov 5, 2024 | 505.00 | 513.25 | 501.60 | 510.80 | 510.80 | 1,483,256 |
| Nov 4, 2024 | 529.50 | 529.50 | 497.05 | 505.05 | 505.05 | 2,703,248 |
| Nov 1, 2024 | 512.60 | 528.35 | 512.00 | 525.75 | 525.75 | 1,024,045 |
| Oct 31, 2024 | 512.00 | 514.80 | 504.50 | 510.90 | 510.90 | 1,019,663 |
| Oct 30, 2024 | 514.85 | 519.75 | 510.05 | 512.55 | 512.55 | 846,325 |
| Oct 29, 2024 | 512.00 | 519.80 | 504.25 | 514.85 | 514.85 | 1,305,318 |
| Oct 28, 2024 | 490.00 | 512.95 | 483.90 | 510.60 | 510.60 | 1,480,286 |
| Oct 25, 2024 | 505.00 | 507.20 | 480.40 | 488.60 | 488.60 | 1,281,829 |
| Oct 24, 2024 | 497.00 | 507.85 | 490.85 | 504.85 | 504.85 | 856,122 |
| Oct 23, 2024 | 490.00 | 500.70 | 482.00 | 492.95 | 492.95 | 973,995 |
| Oct 22, 2024 | 510.00 | 510.95 | 485.00 | 488.45 | 488.45 | 1,913,360 |
| Oct 21, 2024 | 524.25 | 526.75 | 506.20 | 510.25 | 510.25 | 887,540 |
| Oct 18, 2024 | 520.80 | 526.45 | 509.05 | 524.25 | 524.25 | 1,760,604 |
| Oct 17, 2024 | 536.00 | 537.45 | 519.20 | 520.85 | 520.85 | 1,001,847 |
| Oct 16, 2024 | 539.00 | 539.90 | 530.05 | 534.15 | 534.15 | 974,494 |
| Oct 15, 2024 | 535.00 | 541.65 | 534.40 | 539.00 | 539.00 | 838,947 |
| Oct 14, 2024 | 531.00 | 536.70 | 527.70 | 533.30 | 533.30 | 708,388 |
| Oct 11, 2024 | 528.00 | 531.90 | 526.00 | 529.20 | 529.20 | 730,587 |
| Oct 10, 2024 | 533.25 | 535.00 | 524.65 | 526.95 | 526.95 | 1,139,134 |
| Oct 9, 2024 | 542.00 | 543.70 | 529.30 | 530.10 | 530.10 | 1,676,338 |
| Oct 8, 2024 | 526.35 | 541.20 | 526.25 | 537.85 | 537.85 | 995,912 |
| Oct 7, 2024 | 552.90 | 557.75 | 528.05 | 530.95 | 530.95 | 2,140,767 |
| Oct 4, 2024 | 561.55 | 565.25 | 549.00 | 551.15 | 551.15 | 2,028,215 |
| Oct 3, 2024 | 579.65 | 585.65 | 561.30 | 562.65 | 562.65 | 1,985,700 |
| Oct 1, 2024 | 581.05 | 592.80 | 580.00 | 587.00 | 587.00 | 1,183,148 |
| Sep 30, 2024 | 583.40 | 587.75 | 579.10 | 582.95 | 582.95 | 1,045,014 |
| Sep 27, 2024 | 582.45 | 593.85 | 581.70 | 583.40 | 583.40 | 1,825,558 |
| Sep 26, 2024 | 586.00 | 588.80 | 575.75 | 582.45 | 582.45 | 1,272,151 |
| Sep 25, 2024 | 587.85 | 589.40 | 578.75 | 586.95 | 586.95 | 1,620,084 |
| Sep 24, 2024 | 576.00 | 591.05 | 573.55 | 588.60 | 588.60 | 2,847,427 |
| Sep 23, 2024 | 577.00 | 578.40 | 570.20 | 574.95 | 574.95 | 1,270,240 |
| Sep 20, 2024 | 570.00 | 575.80 | 567.00 | 573.80 | 573.80 | 1,123,268 |
| Sep 19, 2024 | 561.65 | 570.60 | 559.00 | 566.25 | 566.25 | 2,903,901 |
| Sep 18, 2024 | 565.00 | 567.30 | 560.20 | 561.25 | 561.25 | 1,084,342 |
| Sep 17, 2024 | 573.95 | 573.95 | 560.40 | 563.60 | 563.60 | 1,714,367 |
| Sep 16, 2024 | 571.00 | 574.20 | 568.55 | 572.00 | 572.00 | 880,891 |
| Sep 13, 2024 | 570.95 | 577.75 | 568.00 | 569.00 | 569.00 | 1,223,737 |
| Sep 12, 2024 | 573.50 | 576.35 | 566.00 | 568.05 | 568.05 | 2,076,282 |
| Sep 11, 2024 | 594.00 | 596.50 | 570.00 | 570.65 | 570.65 | 3,639,285 |
| Sep 10, 2024 | 593.00 | 601.95 | 590.00 | 595.80 | 595.80 | 1,927,427 |
| Sep 9, 2024 | 604.00 | 604.40 | 587.30 | 591.05 | 591.05 | 2,054,466 |
| Sep 6, 2024 | 617.25 | 617.90 | 602.95 | 604.60 | 604.60 | 1,687,045 |
| Sep 5, 2024 | 615.20 | 621.95 | 611.95 | 617.05 | 617.05 | 1,936,676 |
| Sep 4, 2024 | 612.00 | 621.00 | 594.45 | 609.60 | 609.60 | 2,723,971 |
| Sep 3, 2024 | 627.00 | 632.60 | 622.20 | 623.10 | 623.10 | 1,528,248 |
| Sep 2, 2024 | 627.05 | 636.00 | 625.25 | 626.90 | 626.90 | 957,281 |
| Aug 30, 2024 | 629.20 | 633.70 | 626.10 | 627.05 | 627.05 | 880,958 |
| Aug 29, 2024 | 640.85 | 640.85 | 622.30 | 628.70 | 628.70 | 1,466,232 |
| Aug 28, 2024 | 643.00 | 648.90 | 629.75 | 640.75 | 640.75 | 3,084,530 |
| Aug 27, 2024 | 633.00 | 644.30 | 629.20 | 640.20 | 640.20 | 2,997,055 |
| Aug 26, 2024 | 624.50 | 630.90 | 618.15 | 626.85 | 626.85 | 1,562,473 |
| Aug 23, 2024 | 625.20 | 627.00 | 617.55 | 620.80 | 620.80 | 1,272,130 |
| Aug 22, 2024 | 627.05 | 632.00 | 620.10 | 625.20 | 625.20 | 1,780,432 |
| Aug 21, 2024 | 620.10 | 629.00 | 620.00 | 621.85 | 621.85 | 1,765,596 |
| Aug 20, 2024 | 619.00 | 625.85 | 612.80 | 621.40 | 621.40 | 2,003,091 |
| Aug 19, 2024 | 606.15 | 624.90 | 604.00 | 617.50 | 617.50 | 2,670,270 |
| Aug 16, 2024 | 602.00 | 612.15 | 594.10 | 603.25 | 603.25 | 3,247,090 |
| Aug 14, 2024 | 623.95 | 625.50 | 593.05 | 599.00 | 599.00 | 9,203,573 |
| Aug 13, 2024 | 716.00 | 716.00 | 605.75 | 621.15 | 621.15 | 20,852,416 |
| Aug 12, 2024 | 765.00 | 765.00 | 731.40 | 734.65 | 734.65 | 3,524,787 |
| Aug 9, 2024 | 755.00 | 762.50 | 742.50 | 748.40 | 748.40 | 1,199,159 |
| Aug 8, 2024 | 750.05 | 765.50 | 745.00 | 747.70 | 747.70 | 1,661,511 |
| Aug 7, 2024 | 730.00 | 756.00 | 721.60 | 754.15 | 754.15 | 1,639,495 |
| Aug 6, 2024 | 713.30 | 737.60 | 710.00 | 718.75 | 718.75 | 1,623,141 |
| Aug 5, 2024 | 721.00 | 737.95 | 701.00 | 706.60 | 706.60 | 1,423,238 |
| Aug 2, 2024 | 733.95 | 748.70 | 728.55 | 738.40 | 738.40 | 921,991 |
| Aug 1, 2024 | 755.95 | 757.00 | 733.55 | 741.50 | 741.50 | 1,171,604 |
| Jul 31, 2024 | 743.00 | 754.00 | 736.85 | 748.85 | 748.85 | 1,569,283 |
| Jul 30, 2024 | 715.10 | 746.70 | 709.50 | 742.80 | 742.80 | 2,926,303 |
| Jul 29, 2024 | 707.45 | 724.80 | 707.00 | 715.80 | 715.80 | 1,157,342 |
| Jul 26, 2024 | 1 Dividend | |||||
| Jul 26, 2024 | 696.90 | 713.55 | 691.00 | 707.45 | 707.45 | 975,697 |
| Jul 25, 2024 | 687.00 | 693.90 | 682.35 | 690.90 | 689.90 | 447,192 |
| Jul 24, 2024 | 685.55 | 696.65 | 682.85 | 691.25 | 690.25 | 447,717 |
| Jul 23, 2024 | 697.00 | 698.60 | 630.00 | 686.90 | 685.91 | 1,418,925 |
| Jul 22, 2024 | 660.10 | 699.70 | 660.10 | 697.65 | 696.64 | 1,018,872 |
| Jul 19, 2024 | 703.70 | 705.80 | 669.05 | 671.35 | 670.38 | 780,377 |
| Jul 18, 2024 | 703.00 | 706.00 | 691.85 | 704.15 | 703.13 | 830,786 |
| Jul 16, 2024 | 710.00 | 712.15 | 702.90 | 704.25 | 703.23 | 386,208 |
| Jul 15, 2024 | 706.00 | 714.80 | 700.35 | 709.50 | 708.47 | 560,693 |
| Jul 12, 2024 | 702.00 | 711.15 | 700.65 | 706.10 | 705.08 | 593,000 |
| Jul 11, 2024 | 707.00 | 707.05 | 694.30 | 701.85 | 700.83 | 359,209 |
| Jul 10, 2024 | 705.30 | 707.55 | 680.00 | 700.60 | 699.59 | 733,573 |
| Jul 9, 2024 | 708.40 | 712.80 | 701.60 | 705.30 | 704.28 | 691,412 |
| Jul 8, 2024 | 721.90 | 725.75 | 703.80 | 708.40 | 707.37 | 816,240 |
| Jul 5, 2024 | 718.40 | 728.90 | 716.15 | 721.90 | 720.86 | 696,843 |
| Jul 4, 2024 | 715.15 | 728.00 | 706.50 | 718.45 | 717.41 | 1,087,271 |
| Jul 3, 2024 | 714.00 | 718.85 | 706.40 | 714.40 | 713.37 | 829,572 |
| Jul 2, 2024 | 712.00 | 722.65 | 704.10 | 711.00 | 709.97 | 2,614,716 |
| Jul 1, 2024 | 685.50 | 707.30 | 683.10 | 704.85 | 703.83 | 913,003 |
| Jun 28, 2024 | 689.00 | 696.90 | 684.30 | 686.25 | 685.26 | 847,254 |
| Jun 27, 2024 | 694.55 | 694.55 | 677.65 | 687.20 | 686.21 | 1,394,427 |
| Jun 26, 2024 | 695.00 | 702.55 | 691.25 | 694.55 | 693.54 | 1,726,546 |
| Jun 25, 2024 | 703.60 | 708.90 | 693.80 | 695.20 | 694.19 | 669,349 |
| Jun 24, 2024 | 701.60 | 713.55 | 689.65 | 705.95 | 704.93 | 1,201,227 |
| Jun 21, 2024 | 713.95 | 716.30 | 702.75 | 708.30 | 707.27 | 1,219,834 |
| Jun 20, 2024 | 684.05 | 718.80 | 679.90 | 712.50 | 711.47 | 3,755,446 |
| Jun 19, 2024 | 692.00 | 696.00 | 679.00 | 685.30 | 684.31 | 844,308 |
| Jun 18, 2024 | 680.00 | 692.00 | 675.00 | 690.45 | 689.45 | 1,358,816 |
| Jun 14, 2024 | 679.30 | 679.45 | 671.45 | 675.75 | 674.77 | 1,044,209 |
| Jun 13, 2024 | 670.00 | 677.95 | 665.05 | 675.25 | 674.27 | 1,310,157 |
| Jun 12, 2024 | 662.00 | 670.10 | 657.50 | 665.65 | 664.69 | 1,125,368 |
| Jun 11, 2024 | 667.40 | 668.75 | 656.00 | 658.10 | 657.15 | 2,036,599 |
| Jun 10, 2024 | 647.00 | 672.80 | 634.55 | 664.05 | 663.09 | 2,859,566 |
| Jun 7, 2024 | 627.00 | 641.00 | 627.00 | 634.55 | 633.63 | 972,936 |
| Jun 6, 2024 | 630.30 | 643.80 | 626.00 | 638.15 | 637.23 | 1,017,793 |
| Jun 5, 2024 | 602.00 | 633.85 | 597.65 | 628.95 | 628.04 | 1,373,864 |
| Jun 4, 2024 | 625.00 | 625.00 | 563.00 | 598.60 | 597.73 | 1,876,722 |
| Jun 3, 2024 | 638.00 | 638.00 | 615.25 | 625.25 | 624.35 | 1,454,778 |
| May 31, 2024 | 619.25 | 619.80 | 610.00 | 611.65 | 610.76 | 1,333,174 |
| May 30, 2024 | 627.95 | 627.95 | 608.95 | 611.05 | 610.17 | 937,460 |
Related Tickers
AARTISURF.NS Aarti Surfactants Limited
559.95
-1.30%
VINATIORGA.NS Vinati Organics Limited
1,843.40
-1.43%
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,946.80
-1.05%
PIDILITIND.NS Pidilite Industries Limited
3,107.20
+2.56%
PCBL.NS PCBL Chemical Limited
398.60
-1.63%
ASIANPAINT.NS Asian Paints Limited
2,259.10
-1.53%
GALAXYSURF.NS Galaxy Surfactants Limited
2,306.10
+0.83%
NOCIL.NS NOCIL Limited
178.83
-1.20%
BERGEPAINT.NS Berger Paints India Limited
568.30
+1.27%
JUBLINGREA.NS Jubilant Ingrevia Limited
702.40
-0.80%