NSE - Delayed Quote INR
Aarti Pharmalabs Limited (AARTIPHARM.NS)
923.50
+12.35
+(1.36%)
At close: 3:30:01 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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 913.90 | 936.90 | 909.80 | 923.50 | 923.50 | 247,582 |
| Jun 9, 2025 | 921.85 | 921.85 | 906.95 | 911.15 | 911.15 | 125,166 |
| Jun 6, 2025 | 929.00 | 933.55 | 906.00 | 909.25 | 909.25 | 242,268 |
| Jun 5, 2025 | 939.80 | 949.50 | 922.30 | 925.25 | 925.25 | 288,593 |
| Jun 4, 2025 | 908.00 | 948.45 | 903.40 | 931.65 | 931.65 | 525,230 |
| Jun 3, 2025 | 897.35 | 915.70 | 891.65 | 903.75 | 903.75 | 203,660 |
| Jun 2, 2025 | 915.00 | 925.55 | 886.55 | 890.25 | 890.25 | 363,705 |
| May 30, 2025 | 903.95 | 917.00 | 882.95 | 911.00 | 911.00 | 400,584 |
| May 29, 2025 | 873.00 | 908.00 | 873.00 | 903.95 | 903.95 | 448,427 |
| May 28, 2025 | 880.60 | 893.25 | 864.60 | 873.00 | 873.00 | 286,568 |
| May 27, 2025 | 878.95 | 884.90 | 872.10 | 880.55 | 880.55 | 327,629 |
| May 26, 2025 | 875.00 | 885.00 | 866.40 | 878.95 | 878.95 | 219,746 |
| May 23, 2025 | 875.80 | 881.65 | 862.30 | 866.40 | 866.40 | 244,110 |
| May 22, 2025 | 873.75 | 883.80 | 866.65 | 873.90 | 873.90 | 325,257 |
| May 21, 2025 | 847.85 | 879.00 | 836.50 | 875.10 | 875.10 | 720,443 |
| May 20, 2025 | 857.05 | 862.00 | 835.10 | 843.35 | 843.35 | 358,135 |
| May 19, 2025 | 800.00 | 862.00 | 790.55 | 855.25 | 855.25 | 1,785,101 |
| May 16, 2025 | 798.95 | 812.95 | 787.40 | 796.50 | 796.50 | 306,579 |
| May 15, 2025 | 815.00 | 831.40 | 790.00 | 795.25 | 795.25 | 441,382 |
| May 14, 2025 | 782.60 | 819.00 | 778.05 | 810.95 | 810.95 | 600,284 |
| May 13, 2025 | 797.00 | 809.00 | 779.10 | 780.55 | 780.55 | 578,540 |
| May 12, 2025 | 794.55 | 822.00 | 740.30 | 799.45 | 799.45 | 2,015,265 |
| May 9, 2025 | 729.95 | 774.95 | 724.55 | 765.45 | 765.45 | 487,837 |
| May 8, 2025 | 740.00 | 775.00 | 737.05 | 744.90 | 744.90 | 670,433 |
| May 7, 2025 | 692.00 | 744.10 | 687.70 | 737.45 | 737.45 | 518,229 |
| May 6, 2025 | 705.25 | 721.50 | 695.50 | 698.60 | 698.60 | 263,718 |
| May 5, 2025 | 707.95 | 712.50 | 695.00 | 704.85 | 704.85 | 229,152 |
| May 2, 2025 | 713.35 | 722.35 | 695.00 | 708.70 | 708.70 | 146,900 |
| Apr 30, 2025 | 740.55 | 747.25 | 710.00 | 713.35 | 713.35 | 195,788 |
| Apr 29, 2025 | 728.95 | 748.95 | 725.55 | 742.15 | 742.15 | 228,190 |
| Apr 28, 2025 | 727.20 | 744.00 | 725.50 | 728.95 | 728.95 | 232,753 |
| Apr 25, 2025 | 753.90 | 764.40 | 718.00 | 735.15 | 735.15 | 289,105 |
| Apr 24, 2025 | 733.00 | 767.80 | 732.25 | 753.90 | 753.90 | 548,772 |
| Apr 23, 2025 | 715.90 | 744.00 | 706.10 | 737.00 | 737.00 | 460,224 |
| Apr 22, 2025 | 710.00 | 718.00 | 685.40 | 711.95 | 711.95 | 675,970 |
| Apr 21, 2025 | 733.60 | 737.30 | 708.00 | 712.85 | 712.85 | 375,021 |
| Apr 17, 2025 | 716.00 | 736.65 | 709.40 | 733.60 | 733.60 | 336,064 |
| Apr 16, 2025 | 719.80 | 720.25 | 705.05 | 717.25 | 717.25 | 240,378 |
| Apr 15, 2025 | 703.40 | 723.85 | 686.00 | 713.45 | 713.45 | 536,588 |
| Apr 11, 2025 | 667.35 | 681.00 | 647.30 | 679.40 | 679.40 | 910,552 |
| Apr 9, 2025 | 633.25 | 637.60 | 594.10 | 624.40 | 624.40 | 949,811 |
| Apr 8, 2025 | 670.00 | 680.00 | 638.00 | 642.85 | 642.85 | 598,317 |
| Apr 7, 2025 | 585.00 | 655.85 | 574.45 | 649.75 | 649.75 | 1,362,284 |
| Apr 4, 2025 | 804.00 | 807.00 | 691.00 | 695.85 | 695.85 | 2,187,153 |
| Apr 3, 2025 | 768.00 | 820.80 | 749.95 | 807.00 | 807.00 | 1,663,183 |
| Apr 2, 2025 | 756.95 | 767.75 | 742.80 | 752.80 | 752.80 | 277,366 |
| Apr 1, 2025 | 745.10 | 764.95 | 741.00 | 753.55 | 753.55 | 351,016 |
| Mar 28, 2025 | 749.25 | 760.00 | 742.50 | 749.25 | 749.25 | 389,376 |
| Mar 27, 2025 | 733.00 | 749.25 | 714.90 | 746.00 | 746.00 | 451,848 |
| Mar 26, 2025 | 723.95 | 740.00 | 718.30 | 733.20 | 733.20 | 464,761 |
| Mar 25, 2025 | 740.00 | 748.00 | 710.00 | 724.00 | 724.00 | 693,340 |
| Mar 24, 2025 | 770.00 | 771.95 | 727.00 | 734.00 | 734.00 | 672,929 |
| Mar 21, 2025 | 774.40 | 788.05 | 717.60 | 761.10 | 761.10 | 1,592,489 |
| Mar 20, 2025 | 777.90 | 793.70 | 761.50 | 768.75 | 768.75 | 1,108,854 |
| Mar 19, 2025 | 761.00 | 792.20 | 753.00 | 769.00 | 769.00 | 949,696 |
| Mar 18, 2025 | 774.30 | 774.30 | 774.30 | 774.30 | 774.30 | - |
| Mar 17, 2025 | 744.45 | 784.50 | 742.60 | 774.30 | 774.30 | 675,280 |
| Mar 13, 2025 | 734.35 | 748.50 | 726.60 | 738.95 | 738.95 | 268,984 |
| Mar 12, 2025 | 738.45 | 749.35 | 721.70 | 731.20 | 731.20 | 220,083 |
| Mar 11, 2025 | 740.00 | 740.00 | 712.60 | 732.65 | 732.65 | 345,671 |
| Mar 10, 2025 | 744.90 | 770.00 | 741.05 | 747.35 | 747.35 | 384,642 |
| Mar 7, 2025 | 744.90 | 763.85 | 732.00 | 739.00 | 739.00 | 339,194 |
| Mar 6, 2025 | 769.40 | 773.00 | 742.30 | 746.95 | 746.95 | 337,835 |
| Mar 5, 2025 | 735.60 | 765.80 | 727.80 | 758.85 | 758.85 | 508,262 |
| Mar 4, 2025 | 712.00 | 739.50 | 705.65 | 728.70 | 728.70 | 345,290 |
| Mar 3, 2025 | 735.70 | 739.70 | 685.70 | 718.10 | 718.10 | 768,820 |
| Feb 28, 2025 | 740.00 | 751.00 | 715.90 | 733.20 | 733.20 | 627,941 |
| Feb 27, 2025 | 778.85 | 788.65 | 731.00 | 740.25 | 740.25 | 481,156 |
| Feb 25, 2025 | 765.00 | 793.90 | 758.50 | 777.35 | 777.35 | 633,710 |
| Feb 24, 2025 | 736.80 | 766.75 | 736.60 | 757.45 | 757.45 | 511,459 |
| Feb 21, 2025 | 775.00 | 803.90 | 754.40 | 764.35 | 764.35 | 727,372 |
| Feb 20, 2025 | 794.90 | 811.00 | 775.95 | 786.80 | 786.80 | 558,204 |
| Feb 19, 2025 | 807.00 | 837.25 | 793.95 | 801.70 | 801.70 | 1,349,592 |
| Feb 18, 2025 | 792.00 | 825.00 | 774.10 | 808.90 | 808.90 | 1,238,538 |
| Feb 17, 2025 | 718.85 | 804.65 | 708.50 | 791.00 | 791.00 | 1,893,452 |
| Feb 14, 2025 | 2.5 Dividend | |||||
| Feb 14, 2025 | 730.00 | 736.20 | 706.00 | 718.85 | 718.85 | 426,554 |
| Feb 13, 2025 | 738.95 | 749.00 | 720.00 | 736.20 | 733.70 | 478,823 |
| Feb 12, 2025 | 710.00 | 753.75 | 701.00 | 741.20 | 738.68 | 1,169,017 |
| Feb 11, 2025 | 750.00 | 753.65 | 712.00 | 717.85 | 715.41 | 633,178 |
| Feb 10, 2025 | 734.00 | 744.40 | 720.00 | 739.05 | 736.54 | 1,502,882 |
| Feb 7, 2025 | 669.80 | 771.00 | 669.75 | 740.85 | 738.33 | 6,199,098 |
| Feb 6, 2025 | 734.00 | 747.00 | 662.40 | 679.95 | 677.64 | 9,249,272 |
| Feb 5, 2025 | 616.00 | 643.35 | 615.60 | 636.30 | 634.14 | 315,596 |
| Feb 4, 2025 | 595.65 | 626.70 | 595.05 | 623.00 | 620.88 | 407,715 |
| Feb 3, 2025 | 584.70 | 596.00 | 573.95 | 591.60 | 589.59 | 477,162 |
| Feb 1, 2025 | 589.00 | 593.50 | 568.10 | 588.25 | 586.25 | 421,154 |
| Jan 31, 2025 | 589.80 | 609.55 | 580.10 | 584.55 | 582.57 | 689,146 |
| Jan 30, 2025 | 597.45 | 605.80 | 583.15 | 586.90 | 584.91 | 586,925 |
| Jan 29, 2025 | 585.55 | 599.80 | 581.20 | 587.30 | 585.31 | 685,549 |
| Jan 28, 2025 | 605.95 | 605.95 | 572.20 | 585.15 | 583.16 | 536,206 |
| Jan 27, 2025 | 617.95 | 617.95 | 580.95 | 597.05 | 595.02 | 356,288 |
| Jan 24, 2025 | 641.00 | 641.15 | 617.00 | 621.30 | 619.19 | 166,535 |
| Jan 23, 2025 | 638.90 | 643.10 | 631.45 | 638.05 | 635.88 | 186,207 |
| Jan 22, 2025 | 662.05 | 663.65 | 627.95 | 638.90 | 636.73 | 388,530 |
| Jan 21, 2025 | 679.60 | 687.60 | 660.00 | 662.05 | 659.80 | 239,328 |
| Jan 20, 2025 | 667.00 | 682.40 | 657.00 | 679.60 | 677.29 | 326,762 |
| Jan 17, 2025 | 657.90 | 667.30 | 653.80 | 657.65 | 655.42 | 165,349 |
| Jan 16, 2025 | 665.00 | 668.25 | 649.00 | 659.85 | 657.61 | 254,105 |
| Jan 15, 2025 | 659.00 | 668.95 | 646.80 | 655.00 | 652.78 | 382,898 |
| Jan 14, 2025 | 666.00 | 677.80 | 650.00 | 653.30 | 651.08 | 287,621 |
| Jan 13, 2025 | 669.50 | 693.45 | 653.15 | 660.10 | 657.86 | 431,853 |
| Jan 10, 2025 | 666.30 | 675.95 | 636.50 | 669.50 | 667.23 | 393,235 |
| Jan 9, 2025 | 661.60 | 671.70 | 649.60 | 660.15 | 657.91 | 194,295 |
| Jan 8, 2025 | 673.95 | 673.95 | 650.10 | 656.80 | 654.57 | 122,824 |
| Jan 7, 2025 | 650.40 | 674.45 | 648.70 | 667.95 | 665.68 | 222,620 |
| Jan 6, 2025 | 670.65 | 675.60 | 642.25 | 647.25 | 645.05 | 334,232 |
| Jan 3, 2025 | 693.00 | 702.85 | 666.00 | 670.65 | 668.37 | 572,154 |
| Jan 2, 2025 | 702.90 | 713.55 | 679.95 | 692.25 | 689.90 | 521,026 |
| Jan 1, 2025 | 679.10 | 719.80 | 679.10 | 699.35 | 696.98 | 798,717 |
| Dec 31, 2024 | 671.35 | 691.95 | 669.55 | 686.25 | 683.92 | 747,395 |
| Dec 30, 2024 | 676.00 | 694.50 | 674.10 | 678.15 | 675.85 | 760,801 |
| Dec 27, 2024 | 647.00 | 715.00 | 636.10 | 677.45 | 675.15 | 5,315,673 |
| Dec 26, 2024 | 585.00 | 638.50 | 572.00 | 632.35 | 630.20 | 2,628,804 |
| Dec 24, 2024 | 573.15 | 589.90 | 571.50 | 585.05 | 583.06 | 96,837 |
| Dec 23, 2024 | 571.50 | 581.95 | 559.90 | 578.65 | 576.69 | 214,478 |
| Dec 20, 2024 | 568.00 | 582.50 | 565.55 | 570.95 | 569.01 | 277,645 |
| Dec 19, 2024 | 559.00 | 581.35 | 557.05 | 571.20 | 569.26 | 371,663 |
| Dec 18, 2024 | 585.00 | 585.00 | 560.00 | 564.55 | 562.63 | 323,979 |
| Dec 17, 2024 | 600.00 | 605.75 | 581.05 | 584.90 | 582.91 | 356,020 |
| Dec 16, 2024 | 610.00 | 615.05 | 600.00 | 603.00 | 600.95 | 416,490 |
| Dec 13, 2024 | 601.60 | 615.65 | 588.75 | 608.85 | 606.78 | 240,710 |
| Dec 12, 2024 | 608.45 | 625.20 | 598.00 | 601.60 | 599.56 | 344,310 |
| Dec 11, 2024 | 610.00 | 613.45 | 603.15 | 608.45 | 606.38 | 316,297 |
| Dec 10, 2024 | 623.00 | 626.85 | 602.40 | 605.75 | 603.69 | 229,513 |
| Dec 9, 2024 | 634.95 | 636.80 | 620.55 | 622.05 | 619.94 | 96,917 |
| Dec 6, 2024 | 642.10 | 648.20 | 625.10 | 631.80 | 629.65 | 168,222 |
| Dec 5, 2024 | 662.00 | 662.00 | 641.00 | 644.45 | 642.26 | 129,594 |
| Dec 4, 2024 | 662.00 | 662.00 | 645.15 | 654.90 | 652.68 | 155,293 |
| Dec 3, 2024 | 659.35 | 672.90 | 654.25 | 657.65 | 655.42 | 129,959 |
| Dec 2, 2024 | 631.85 | 658.95 | 627.55 | 652.30 | 650.08 | 281,669 |
| Nov 29, 2024 | 622.90 | 635.00 | 618.95 | 633.90 | 631.75 | 85,810 |
| Nov 28, 2024 | 625.00 | 634.20 | 622.80 | 624.40 | 622.28 | 64,717 |
| Nov 27, 2024 | 625.00 | 635.50 | 623.20 | 627.50 | 625.37 | 94,985 |
| Nov 26, 2024 | 635.75 | 638.30 | 624.00 | 626.25 | 624.12 | 99,187 |
| Nov 25, 2024 | 655.95 | 662.50 | 632.05 | 635.75 | 633.59 | 96,849 |
| Nov 22, 2024 | 618.70 | 674.80 | 618.70 | 653.40 | 651.18 | 391,072 |
| Nov 21, 2024 | 635.05 | 640.35 | 602.60 | 616.95 | 614.85 | 202,404 |
| Nov 19, 2024 | 649.00 | 650.80 | 631.30 | 635.15 | 632.99 | 85,117 |
| Nov 18, 2024 | 659.90 | 672.95 | 626.00 | 643.65 | 641.46 | 225,631 |
| Nov 14, 2024 | 644.00 | 663.00 | 635.00 | 657.35 | 655.12 | 105,429 |
| Nov 13, 2024 | 652.00 | 664.80 | 630.95 | 648.80 | 646.60 | 278,606 |
| Nov 12, 2024 | 633.60 | 660.00 | 630.00 | 654.70 | 652.48 | 164,669 |
| Nov 11, 2024 | 652.10 | 665.35 | 631.50 | 633.35 | 631.20 | 93,626 |
| Nov 8, 2024 | 688.10 | 692.00 | 655.15 | 658.75 | 656.51 | 133,915 |
| Nov 7, 2024 | 678.05 | 697.90 | 678.05 | 688.10 | 685.76 | 280,965 |
| Nov 6, 2024 | 660.70 | 690.00 | 656.10 | 678.05 | 675.75 | 321,249 |
| Nov 5, 2024 | 648.75 | 668.00 | 642.35 | 660.70 | 658.46 | 365,757 |
| Nov 4, 2024 | 647.60 | 654.60 | 632.00 | 650.40 | 648.19 | 215,197 |
| Nov 1, 2024 | 646.90 | 649.90 | 631.75 | 642.50 | 640.32 | 56,820 |
| Oct 31, 2024 | 622.95 | 645.00 | 616.40 | 639.55 | 637.38 | 157,261 |
| Oct 30, 2024 | 610.90 | 630.70 | 607.00 | 622.50 | 620.39 | 171,605 |
| Oct 29, 2024 | 624.70 | 624.70 | 595.00 | 608.85 | 606.78 | 304,124 |
| Oct 28, 2024 | 609.75 | 636.35 | 605.50 | 632.35 | 630.20 | 268,076 |
| Oct 25, 2024 | 612.00 | 618.90 | 588.60 | 605.40 | 603.34 | 154,311 |
| Oct 24, 2024 | 594.95 | 624.00 | 590.45 | 620.95 | 618.84 | 240,803 |
| Oct 23, 2024 | 586.15 | 602.85 | 579.05 | 590.45 | 588.44 | 558,432 |
| Oct 22, 2024 | 610.00 | 613.90 | 579.60 | 589.15 | 587.15 | 218,937 |
| Oct 21, 2024 | 609.85 | 619.00 | 595.10 | 601.50 | 599.46 | 60,876 |
| Oct 18, 2024 | 610.70 | 614.30 | 599.80 | 609.85 | 607.78 | 84,069 |
| Oct 17, 2024 | 634.75 | 640.55 | 615.00 | 616.35 | 614.26 | 52,478 |
| Oct 16, 2024 | 637.10 | 647.50 | 631.45 | 634.75 | 632.59 | 59,264 |
| Oct 15, 2024 | 617.00 | 645.00 | 610.00 | 637.10 | 634.94 | 183,741 |
| Oct 14, 2024 | 604.00 | 623.00 | 603.15 | 610.10 | 608.03 | 89,125 |
| Oct 11, 2024 | 610.00 | 616.50 | 602.95 | 606.50 | 604.44 | 58,933 |
| Oct 10, 2024 | 619.05 | 624.65 | 604.00 | 610.10 | 608.03 | 149,574 |
| Oct 9, 2024 | 603.35 | 623.00 | 603.35 | 619.85 | 617.75 | 82,426 |
| Oct 8, 2024 | 585.05 | 609.60 | 581.85 | 602.80 | 600.75 | 131,277 |
| Oct 7, 2024 | 617.00 | 621.10 | 587.80 | 590.45 | 588.44 | 113,827 |
| Oct 4, 2024 | 610.10 | 627.70 | 600.75 | 621.15 | 619.04 | 67,310 |
| Oct 3, 2024 | 609.00 | 625.75 | 609.00 | 615.55 | 613.46 | 71,158 |
| Oct 1, 2024 | 637.00 | 643.90 | 621.60 | 624.75 | 622.63 | 179,320 |
| Sep 30, 2024 | 615.80 | 639.95 | 605.00 | 636.70 | 634.54 | 124,562 |
| Sep 27, 2024 | 624.80 | 624.80 | 612.15 | 615.90 | 613.81 | 90,907 |
| Sep 26, 2024 | 623.25 | 623.25 | 611.50 | 613.25 | 611.17 | 115,252 |
| Sep 25, 2024 | 640.00 | 640.20 | 619.00 | 623.25 | 621.13 | 158,703 |
| Sep 24, 2024 | 640.90 | 650.00 | 624.20 | 636.80 | 634.64 | 356,136 |
| Sep 23, 2024 | 639.25 | 643.00 | 634.40 | 636.30 | 634.14 | 136,078 |
| Sep 20, 2024 | 659.70 | 663.20 | 629.50 | 634.40 | 632.25 | 249,339 |
| Sep 19, 2024 | 660.80 | 666.70 | 631.20 | 654.45 | 652.23 | 234,826 |
| Sep 18, 2024 | 664.00 | 677.80 | 654.00 | 657.95 | 655.72 | 338,212 |
| Sep 17, 2024 | 676.95 | 679.65 | 660.35 | 664.00 | 661.75 | 118,887 |
| Sep 16, 2024 | 661.00 | 680.00 | 661.00 | 676.90 | 674.60 | 242,160 |
| Sep 13, 2024 | 673.65 | 679.55 | 655.60 | 658.85 | 656.61 | 144,831 |
| Sep 12, 2024 | 678.90 | 678.90 | 663.25 | 668.35 | 666.08 | 57,665 |
| Sep 11, 2024 | 678.45 | 681.85 | 671.05 | 674.55 | 672.26 | 58,886 |
| Sep 10, 2024 | 683.00 | 684.60 | 671.70 | 678.45 | 676.15 | 98,821 |
| Sep 9, 2024 | 700.00 | 700.95 | 675.00 | 678.20 | 675.90 | 151,155 |
| Sep 6, 2024 | 693.70 | 715.50 | 688.05 | 696.10 | 693.74 | 442,858 |
| Sep 5, 2024 | 684.80 | 712.40 | 677.20 | 690.80 | 688.45 | 436,523 |
| Sep 4, 2024 | 670.00 | 688.00 | 663.10 | 679.00 | 676.69 | 296,342 |
| Sep 3, 2024 | 682.85 | 687.95 | 671.95 | 675.10 | 672.81 | 99,661 |
| Sep 2, 2024 | 686.10 | 696.25 | 673.00 | 680.05 | 677.74 | 211,870 |
| Aug 30, 2024 | 704.55 | 711.35 | 676.00 | 688.55 | 686.21 | 359,703 |
| Aug 29, 2024 | 651.10 | 721.70 | 651.10 | 699.50 | 697.12 | 2,828,660 |
| Aug 28, 2024 | 653.75 | 672.10 | 651.60 | 655.65 | 653.42 | 87,022 |
| Aug 27, 2024 | 658.00 | 670.80 | 652.50 | 655.35 | 653.12 | 161,828 |
| Aug 26, 2024 | 676.00 | 697.45 | 661.00 | 665.90 | 663.64 | 282,878 |
| Aug 23, 2024 | 671.15 | 677.90 | 655.30 | 667.90 | 665.63 | 228,705 |
| Aug 22, 2024 | 650.00 | 688.55 | 645.20 | 666.40 | 664.14 | 471,004 |
| Aug 21, 2024 | 633.00 | 656.40 | 632.95 | 645.50 | 643.31 | 211,439 |
| Aug 20, 2024 | 596.35 | 639.50 | 592.20 | 633.35 | 631.20 | 426,695 |
| Aug 19, 2024 | 585.75 | 598.30 | 585.70 | 596.35 | 594.32 | 75,326 |
| Aug 16, 2024 | 581.20 | 587.50 | 569.85 | 585.75 | 583.76 | 157,818 |
| Aug 14, 2024 | 568.45 | 604.40 | 558.50 | 579.90 | 577.93 | 233,383 |
| Aug 13, 2024 | 595.90 | 600.00 | 560.00 | 562.95 | 561.04 | 229,416 |
| Aug 12, 2024 | 599.95 | 611.95 | 591.50 | 594.35 | 592.33 | 102,500 |
| Aug 9, 2024 | 606.45 | 609.85 | 593.50 | 595.00 | 592.98 | 98,173 |
| Aug 8, 2024 | 595.00 | 607.80 | 592.65 | 604.45 | 602.40 | 168,021 |
| Aug 7, 2024 | 597.10 | 606.80 | 590.05 | 597.50 | 595.47 | 116,614 |
| Aug 6, 2024 | 614.50 | 629.05 | 593.00 | 595.85 | 593.83 | 218,685 |
| Aug 5, 2024 | 641.50 | 669.95 | 608.70 | 614.55 | 612.46 | 691,644 |
| Aug 2, 2024 | 620.00 | 659.00 | 610.00 | 647.75 | 645.55 | 586,136 |
| Aug 1, 2024 | 630.00 | 637.95 | 616.20 | 629.40 | 627.26 | 460,663 |
| Jul 31, 2024 | 1 Dividend | |||||
| Jul 31, 2024 | 614.00 | 634.50 | 608.00 | 632.40 | 630.25 | 291,424 |
| Jul 30, 2024 | 602.95 | 622.95 | 597.00 | 615.10 | 612.01 | 150,496 |
| Jul 29, 2024 | 607.00 | 607.00 | 594.90 | 599.00 | 596.00 | 160,422 |
| Jul 26, 2024 | 587.25 | 606.70 | 583.65 | 605.20 | 602.16 | 166,915 |
| Jul 25, 2024 | 578.55 | 588.80 | 572.00 | 586.30 | 583.36 | 89,028 |
| Jul 24, 2024 | 571.25 | 583.50 | 568.30 | 578.55 | 575.65 | 92,606 |
| Jul 23, 2024 | 572.90 | 579.25 | 551.05 | 571.25 | 568.38 | 125,723 |
| Jul 22, 2024 | 565.05 | 589.50 | 554.45 | 578.10 | 575.20 | 234,399 |
| Jul 19, 2024 | 610.00 | 610.00 | 575.00 | 577.75 | 574.85 | 551,852 |
| Jul 18, 2024 | 612.00 | 632.95 | 610.00 | 626.75 | 623.61 | 191,495 |
| Jul 16, 2024 | 609.00 | 614.50 | 604.95 | 608.90 | 605.85 | 89,505 |
| Jul 15, 2024 | 610.95 | 616.85 | 600.00 | 606.85 | 603.81 | 104,575 |
| Jul 12, 2024 | 618.35 | 622.45 | 604.35 | 608.50 | 605.45 | 76,733 |
| Jul 11, 2024 | 617.00 | 625.05 | 607.60 | 613.35 | 610.27 | 111,423 |
| Jul 10, 2024 | 628.55 | 645.70 | 607.00 | 616.85 | 613.76 | 460,947 |
| Jul 9, 2024 | 623.00 | 628.25 | 616.25 | 621.85 | 618.73 | 95,680 |
| Jul 8, 2024 | 623.00 | 631.80 | 611.40 | 628.25 | 625.10 | 154,033 |
| Jul 5, 2024 | 615.20 | 631.60 | 613.60 | 622.85 | 619.73 | 146,814 |
| Jul 4, 2024 | 623.75 | 626.45 | 613.05 | 615.20 | 612.11 | 143,462 |
| Jul 3, 2024 | 649.90 | 653.00 | 619.00 | 622.60 | 619.48 | 260,473 |
| Jul 2, 2024 | 637.10 | 662.80 | 637.10 | 647.30 | 644.05 | 237,044 |
| Jul 1, 2024 | 612.00 | 640.00 | 603.45 | 635.20 | 632.01 | 188,629 |
| Jun 28, 2024 | 610.00 | 617.35 | 605.00 | 611.10 | 608.03 | 84,500 |
| Jun 27, 2024 | 623.10 | 629.45 | 610.55 | 611.35 | 608.28 | 101,806 |
| Jun 26, 2024 | 631.40 | 643.05 | 621.40 | 624.60 | 621.47 | 133,914 |
| Jun 25, 2024 | 625.00 | 634.75 | 615.20 | 629.20 | 626.04 | 129,389 |
| Jun 24, 2024 | 623.85 | 637.65 | 620.50 | 623.40 | 620.27 | 123,634 |
| Jun 21, 2024 | 631.00 | 644.20 | 625.00 | 633.35 | 630.17 | 188,431 |
| Jun 20, 2024 | 644.00 | 645.20 | 626.00 | 629.45 | 626.29 | 173,087 |
| Jun 19, 2024 | 648.45 | 653.00 | 619.05 | 640.15 | 636.94 | 438,734 |
| Jun 18, 2024 | 618.00 | 649.00 | 608.00 | 643.70 | 640.47 | 519,944 |
| Jun 14, 2024 | 598.15 | 611.80 | 591.80 | 606.15 | 603.11 | 161,379 |
| Jun 13, 2024 | 609.95 | 611.70 | 595.00 | 596.40 | 593.41 | 102,106 |
| Jun 12, 2024 | 607.00 | 624.80 | 602.70 | 606.60 | 603.56 | 179,030 |
| Jun 11, 2024 | 606.60 | 610.00 | 600.25 | 606.90 | 603.86 | 103,226 |
| Jun 10, 2024 | 609.90 | 609.90 | 592.50 | 601.65 | 598.63 | 129,190 |
Related Tickers
AARTIDRUGS.NS Aarti Drugs Limited
466.50
-0.43%
WINDLAS.NS Windlas Biotech Limited
900.45
-2.25%
LAURUSLABS.NS Laurus Labs Limited
666.45
-0.13%
ASTRAZEN.NS AstraZeneca Pharma India Limited
10,054.50
-0.02%
ABBOTINDIA.NS Abbott India Limited
31,645.00
-0.52%
ZYDUSLIFE.BO Zydus Lifesciences Limited
981.60
+0.84%
ORCHPHARMA.NS Orchid Pharma Limited
728.60
+0.03%
NEULANDLAB.NS Neuland Laboratories Limited
12,674.00
-0.31%
SUVEN.NS Suven Life Sciences Limited
224.57
+1.08%
SPARC.NS Sun Pharma Advanced Research Company Limited
164.88
-1.17%