BSE - Delayed Quote INR
Aether Industries Limited (AETHER.BO)
819.25
-14.25
(-1.71%)
At close: April 25 at 3:29:02 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 839.70 | 840.30 | 817.40 | 819.25 | 819.25 | 1,357 |
| Apr 24, 2025 | 839.95 | 850.70 | 822.10 | 833.50 | 833.50 | 2,614 |
| Apr 23, 2025 | 793.25 | 848.00 | 786.30 | 827.30 | 827.30 | 10,766 |
| Apr 22, 2025 | 818.00 | 830.40 | 772.10 | 778.25 | 778.25 | 14,645 |
| Apr 21, 2025 | 821.05 | 832.80 | 802.25 | 815.50 | 815.50 | 3,968 |
| Apr 17, 2025 | 850.50 | 850.50 | 822.00 | 828.70 | 828.70 | 792 |
| Apr 16, 2025 | 833.00 | 842.90 | 829.60 | 836.55 | 836.55 | 1,219 |
| Apr 15, 2025 | 831.15 | 839.35 | 825.35 | 829.15 | 829.15 | 3,041 |
| Apr 11, 2025 | 815.00 | 848.65 | 814.00 | 830.75 | 830.75 | 3,933 |
| Apr 9, 2025 | 814.00 | 819.90 | 809.00 | 818.10 | 818.10 | 351 |
| Apr 8, 2025 | 817.10 | 826.15 | 811.05 | 821.10 | 821.10 | 1,515 |
| Apr 7, 2025 | 784.30 | 812.75 | 761.60 | 806.25 | 806.25 | 6,969 |
| Apr 4, 2025 | 805.15 | 832.95 | 805.15 | 820.75 | 820.75 | 2,572 |
| Apr 3, 2025 | 800.00 | 835.15 | 800.00 | 829.15 | 829.15 | 5,429 |
| Apr 2, 2025 | 831.95 | 834.10 | 797.00 | 807.55 | 807.55 | 2,705 |
| Apr 1, 2025 | 828.50 | 840.65 | 819.95 | 827.95 | 827.95 | 1,724 |
| Mar 28, 2025 | 828.05 | 849.60 | 824.95 | 830.70 | 830.70 | 4,316 |
| Mar 27, 2025 | 837.65 | 860.80 | 830.00 | 836.05 | 836.05 | 1,455 |
| Mar 26, 2025 | 856.80 | 856.80 | 843.15 | 845.00 | 845.00 | 2,278 |
| Mar 25, 2025 | 856.00 | 866.00 | 851.00 | 856.80 | 856.80 | 1,011 |
| Mar 24, 2025 | 898.95 | 898.95 | 849.20 | 861.25 | 861.25 | 3,849 |
| Mar 21, 2025 | 829.70 | 884.40 | 829.70 | 873.65 | 873.65 | 3,890 |
| Mar 20, 2025 | 864.05 | 866.40 | 850.00 | 859.40 | 859.40 | 1,184 |
| Mar 19, 2025 | 864.45 | 864.45 | 846.70 | 851.65 | 851.65 | 2,632 |
| Mar 18, 2025 | 869.35 | 875.00 | 846.00 | 850.10 | 850.10 | 4,827 |
| Mar 17, 2025 | 892.30 | 893.80 | 855.35 | 864.65 | 864.65 | 1,127 |
| Mar 13, 2025 | 905.00 | 905.00 | 882.55 | 891.00 | 891.00 | 2,682 |
| Mar 12, 2025 | 931.45 | 932.90 | 899.00 | 909.55 | 909.55 | 2,075 |
| Mar 11, 2025 | 890.15 | 936.50 | 885.90 | 932.50 | 932.50 | 6,246 |
| Mar 10, 2025 | 903.60 | 912.00 | 884.55 | 902.85 | 902.85 | 2,751 |
| Mar 7, 2025 | 895.70 | 917.95 | 892.15 | 911.35 | 911.35 | 6,692 |
| Mar 6, 2025 | 900.05 | 920.00 | 892.45 | 910.90 | 910.90 | 2,061 |
| Mar 5, 2025 | 924.95 | 928.00 | 890.05 | 906.15 | 906.15 | 10,771 |
| Mar 4, 2025 | 894.45 | 925.00 | 870.00 | 919.20 | 919.20 | 9,618 |
| Mar 3, 2025 | 858.80 | 900.00 | 838.20 | 894.45 | 894.45 | 11,559 |
| Feb 28, 2025 | 801.55 | 861.85 | 791.70 | 857.95 | 857.95 | 4,415 |
| Feb 27, 2025 | 776.85 | 830.20 | 757.55 | 815.60 | 815.60 | 3,304 |
| Feb 25, 2025 | 749.95 | 773.20 | 737.20 | 768.95 | 768.95 | 3,438 |
| Feb 24, 2025 | 758.85 | 758.85 | 742.00 | 750.00 | 750.00 | 1,078 |
| Feb 21, 2025 | 754.05 | 778.20 | 750.00 | 755.95 | 755.95 | 4,617 |
| Feb 20, 2025 | 756.05 | 769.75 | 754.80 | 765.35 | 765.35 | 1,139 |
| Feb 19, 2025 | 770.00 | 770.00 | 745.85 | 755.80 | 755.80 | 3,350 |
| Feb 18, 2025 | 764.30 | 781.45 | 751.65 | 765.00 | 765.00 | 2,986 |
| Feb 17, 2025 | 772.00 | 784.70 | 751.75 | 781.90 | 781.90 | 4,710 |
| Feb 14, 2025 | 800.00 | 800.00 | 765.00 | 772.25 | 772.25 | 916 |
| Feb 13, 2025 | 790.20 | 811.05 | 783.20 | 799.95 | 799.95 | 1,801 |
| Feb 12, 2025 | 822.45 | 822.45 | 761.60 | 786.00 | 786.00 | 3,214 |
| Feb 11, 2025 | 858.95 | 858.95 | 797.05 | 806.30 | 806.30 | 5,919 |
| Feb 10, 2025 | 869.95 | 869.95 | 829.45 | 850.40 | 850.40 | 1,792 |
| Feb 7, 2025 | 861.90 | 865.80 | 849.55 | 862.30 | 862.30 | 3,005 |
| Feb 6, 2025 | 852.95 | 855.95 | 839.80 | 854.50 | 854.50 | 2,589 |
| Feb 5, 2025 | 832.95 | 855.00 | 826.00 | 848.95 | 848.95 | 1,025 |
| Feb 4, 2025 | 849.75 | 849.75 | 825.00 | 829.25 | 829.25 | 2,083 |
| Feb 3, 2025 | 834.75 | 844.95 | 815.10 | 840.00 | 840.00 | 3,827 |
| Feb 1, 2025 | 831.90 | 836.90 | 813.85 | 822.60 | 822.60 | 1,414 |
| Jan 31, 2025 | 822.30 | 830.00 | 817.00 | 826.70 | 826.70 | 2,951 |
| Jan 30, 2025 | 824.95 | 829.90 | 815.15 | 824.35 | 824.35 | 1,980 |
| Jan 29, 2025 | 799.00 | 825.20 | 796.55 | 821.25 | 821.25 | 3,418 |
| Jan 28, 2025 | 798.50 | 816.25 | 786.00 | 800.40 | 800.40 | 3,490 |
| Jan 27, 2025 | 795.70 | 818.00 | 792.05 | 815.75 | 815.75 | 2,066 |
| Jan 24, 2025 | 824.95 | 841.55 | 820.00 | 821.35 | 821.35 | 1,553 |
| Jan 23, 2025 | 871.10 | 871.10 | 840.15 | 841.60 | 841.60 | 1,060 |
| Jan 22, 2025 | 835.00 | 863.55 | 835.00 | 854.80 | 854.80 | 3,760 |
| Jan 21, 2025 | 885.05 | 887.55 | 848.00 | 853.05 | 853.05 | 5,588 |
| Jan 20, 2025 | 826.05 | 903.25 | 826.05 | 884.30 | 884.30 | 23,467 |
| Jan 17, 2025 | 854.75 | 917.60 | 815.00 | 821.15 | 821.15 | 20,646 |
| Jan 16, 2025 | 844.00 | 860.00 | 836.00 | 854.75 | 854.75 | 2,102 |
| Jan 15, 2025 | 856.20 | 856.20 | 825.00 | 843.95 | 843.95 | 1,378 |
| Jan 14, 2025 | 825.00 | 840.95 | 821.85 | 831.60 | 831.60 | 3,271 |
| Jan 13, 2025 | 855.00 | 861.20 | 821.00 | 826.00 | 826.00 | 5,580 |
| Jan 10, 2025 | 894.45 | 894.75 | 857.55 | 862.55 | 862.55 | 1,872 |
| Jan 9, 2025 | 911.00 | 914.10 | 896.35 | 902.55 | 902.55 | 5,237 |
| Jan 8, 2025 | 899.20 | 900.65 | 884.45 | 896.25 | 896.25 | 1,609 |
| Jan 7, 2025 | 861.45 | 901.40 | 861.45 | 896.85 | 896.85 | 4,097 |
| Jan 6, 2025 | 914.95 | 914.95 | 874.55 | 883.40 | 883.40 | 5,064 |
| Jan 3, 2025 | 881.05 | 923.95 | 881.05 | 906.00 | 906.00 | 6,056 |
| Jan 2, 2025 | 895.00 | 895.00 | 880.15 | 888.50 | 888.50 | 2,147 |
| Jan 1, 2025 | 889.50 | 889.55 | 875.65 | 883.05 | 883.05 | 1,172 |
| Dec 31, 2024 | 879.00 | 889.00 | 865.65 | 886.00 | 886.00 | 2,406 |
| Dec 30, 2024 | 887.45 | 894.25 | 868.75 | 880.25 | 880.25 | 1,397 |
| Dec 27, 2024 | 875.00 | 877.85 | 858.00 | 869.95 | 869.95 | 2,061 |
| Dec 26, 2024 | 866.05 | 888.45 | 864.60 | 869.10 | 869.10 | 4,820 |
| Dec 24, 2024 | 894.90 | 896.00 | 877.40 | 883.50 | 883.50 | 758 |
| Dec 23, 2024 | 861.90 | 888.65 | 861.90 | 878.85 | 878.85 | 1,207 |
| Dec 20, 2024 | 874.15 | 896.40 | 868.50 | 873.55 | 873.55 | 2,342 |
| Dec 19, 2024 | 852.15 | 912.00 | 852.15 | 892.85 | 892.85 | 1,387 |
| Dec 18, 2024 | 887.00 | 911.00 | 885.20 | 897.30 | 897.30 | 2,186 |
| Dec 17, 2024 | 872.00 | 895.00 | 866.15 | 886.90 | 886.90 | 3,533 |
| Dec 16, 2024 | 890.20 | 891.00 | 868.50 | 878.20 | 878.20 | 1,227 |
| Dec 13, 2024 | 871.10 | 905.00 | 850.35 | 889.40 | 889.40 | 5,608 |
| Dec 12, 2024 | 909.00 | 909.00 | 884.65 | 892.15 | 892.15 | 1,584 |
| Dec 11, 2024 | 885.40 | 914.95 | 885.40 | 908.55 | 908.55 | 5,062 |
| Dec 10, 2024 | 922.15 | 922.15 | 881.40 | 885.40 | 885.40 | 1,998 |
| Dec 9, 2024 | 868.65 | 908.75 | 865.60 | 904.05 | 904.05 | 4,293 |
| Dec 6, 2024 | 865.95 | 869.10 | 855.00 | 861.25 | 861.25 | 1,148 |
| Dec 5, 2024 | 862.00 | 870.95 | 858.00 | 865.00 | 865.00 | 4,334 |
| Dec 4, 2024 | 842.25 | 867.00 | 842.25 | 862.05 | 862.05 | 1,621 |
| Dec 3, 2024 | 840.00 | 849.95 | 833.00 | 842.25 | 842.25 | 4,210 |
| Dec 2, 2024 | 877.05 | 877.05 | 824.00 | 838.55 | 838.55 | 6,645 |
| Nov 29, 2024 | 827.30 | 827.40 | 820.50 | 823.05 | 823.05 | 1,426 |
| Nov 28, 2024 | 825.00 | 831.20 | 821.55 | 826.20 | 826.20 | 443 |
| Nov 27, 2024 | 864.90 | 864.90 | 813.60 | 819.75 | 819.75 | 1,356 |
| Nov 26, 2024 | 822.35 | 822.35 | 808.00 | 810.05 | 810.05 | 766 |
| Nov 25, 2024 | 829.90 | 829.90 | 815.90 | 817.60 | 817.60 | 941 |
| Nov 22, 2024 | 840.30 | 845.00 | 810.15 | 811.95 | 811.95 | 1,601 |
| Nov 21, 2024 | 819.35 | 842.70 | 802.10 | 828.70 | 828.70 | 850 |
| Nov 19, 2024 | 814.55 | 836.00 | 814.55 | 825.80 | 825.80 | 1,074 |
| Nov 18, 2024 | 800.55 | 817.00 | 800.00 | 814.55 | 814.55 | 937 |
| Nov 14, 2024 | 828.05 | 831.60 | 810.85 | 813.80 | 813.80 | 1,606 |
| Nov 13, 2024 | 817.35 | 828.50 | 800.65 | 821.60 | 821.60 | 4,651 |
| Nov 12, 2024 | 825.80 | 837.70 | 821.40 | 834.35 | 834.35 | 1,401 |
| Nov 11, 2024 | 839.00 | 840.70 | 822.00 | 825.80 | 825.80 | 3,466 |
| Nov 8, 2024 | 858.00 | 858.00 | 831.10 | 834.35 | 834.35 | 4,391 |
| Nov 7, 2024 | 874.00 | 876.70 | 857.55 | 862.10 | 862.10 | 2,228 |
| Nov 6, 2024 | 877.10 | 877.10 | 854.85 | 871.20 | 871.20 | 759 |
| Nov 4, 2024 | 836.25 | 850.00 | 829.65 | 846.05 | 846.05 | 1,258 |
| Nov 1, 2024 | 860.00 | 860.00 | 845.60 | 852.45 | 852.45 | 2,032 |
| Oct 31, 2024 | 821.00 | 857.40 | 821.00 | 853.40 | 853.40 | 6,476 |
| Oct 29, 2024 | 819.95 | 823.75 | 787.80 | 820.45 | 820.45 | 9,475 |
| Oct 28, 2024 | 775.00 | 824.45 | 775.00 | 813.85 | 813.85 | 5,026 |
| Oct 25, 2024 | 812.15 | 812.15 | 779.00 | 789.60 | 789.60 | 4,866 |
| Oct 24, 2024 | 801.55 | 813.00 | 795.00 | 802.15 | 802.15 | 3,388 |
| Oct 23, 2024 | 815.00 | 820.00 | 792.00 | 804.00 | 804.00 | 8,164 |
| Oct 22, 2024 | 855.05 | 864.50 | 799.00 | 803.30 | 803.30 | 27,631 |
| Oct 21, 2024 | 945.50 | 945.50 | 859.00 | 863.10 | 863.10 | 11,741 |
| Oct 18, 2024 | 935.05 | 953.55 | 903.30 | 925.60 | 925.60 | 14,897 |
| Oct 17, 2024 | 929.95 | 932.95 | 918.00 | 924.70 | 924.70 | 4,056 |
| Oct 16, 2024 | 938.95 | 938.95 | 915.60 | 922.90 | 922.90 | 3,129 |
| Oct 15, 2024 | 940.85 | 949.80 | 933.90 | 936.15 | 936.15 | 3,679 |
| Oct 14, 2024 | 948.05 | 961.25 | 939.00 | 943.10 | 943.10 | 2,968 |
| Oct 11, 2024 | 955.05 | 973.05 | 942.60 | 949.55 | 949.55 | 5,843 |
| Oct 10, 2024 | 949.70 | 977.00 | 946.10 | 967.10 | 967.10 | 1,568 |
| Oct 9, 2024 | 930.00 | 953.05 | 930.00 | 944.80 | 944.80 | 3,555 |
| Oct 8, 2024 | 904.20 | 943.95 | 904.20 | 936.40 | 936.40 | 4,464 |
| Oct 7, 2024 | 950.00 | 950.00 | 911.05 | 924.05 | 924.05 | 1,993 |
| Oct 4, 2024 | 916.85 | 955.00 | 916.85 | 939.95 | 939.95 | 2,261 |
| Oct 3, 2024 | 945.00 | 949.00 | 931.65 | 938.90 | 938.90 | 6,025 |
| Oct 1, 2024 | 947.95 | 959.80 | 932.35 | 949.15 | 949.15 | 8,952 |
| Sep 30, 2024 | 918.00 | 936.95 | 915.90 | 930.20 | 930.20 | 7,053 |
| Sep 27, 2024 | 900.45 | 945.30 | 900.45 | 923.80 | 923.80 | 3,787 |
| Sep 26, 2024 | 929.25 | 948.95 | 913.15 | 918.15 | 918.15 | 6,463 |
| Sep 25, 2024 | 994.00 | 994.00 | 942.80 | 946.95 | 946.95 | 5,300 |
| Sep 24, 2024 | 957.60 | 1,012.00 | 957.60 | 975.20 | 975.20 | 14,615 |
| Sep 23, 2024 | 955.00 | 976.25 | 955.00 | 973.15 | 973.15 | 1,608 |
| Sep 20, 2024 | 988.45 | 988.45 | 960.55 | 966.00 | 966.00 | 3,109 |
| Sep 19, 2024 | 975.00 | 990.65 | 959.90 | 969.05 | 969.05 | 9,086 |
| Sep 18, 2024 | 970.00 | 996.05 | 964.55 | 974.65 | 974.65 | 2,743 |
| Sep 17, 2024 | 989.00 | 999.70 | 976.50 | 988.25 | 988.25 | 2,408 |
| Sep 16, 2024 | 998.00 | 1,016.20 | 985.00 | 993.30 | 993.30 | 2,637 |
| Sep 13, 2024 | 1,026.00 | 1,026.00 | 993.40 | 996.25 | 996.25 | 3,586 |
| Sep 12, 2024 | 990.30 | 1,018.95 | 990.30 | 1,006.35 | 1,006.35 | 6,237 |
| Sep 11, 2024 | 1,035.20 | 1,050.10 | 997.00 | 1,001.15 | 1,001.15 | 36,569 |
| Sep 10, 2024 | 990.00 | 1,066.30 | 985.85 | 1,059.45 | 1,059.45 | 55,737 |
| Sep 9, 2024 | 927.95 | 986.00 | 909.45 | 969.40 | 969.40 | 54,940 |
| Sep 6, 2024 | 929.00 | 950.00 | 921.55 | 935.90 | 935.90 | 11,289 |
| Sep 5, 2024 | 936.00 | 957.00 | 921.00 | 928.55 | 928.55 | 9,643 |
| Sep 4, 2024 | 890.05 | 935.00 | 882.45 | 929.00 | 929.00 | 18,294 |
| Sep 3, 2024 | 896.00 | 896.00 | 880.00 | 890.30 | 890.30 | 5,732 |
| Sep 2, 2024 | 889.75 | 893.15 | 875.00 | 879.80 | 879.80 | 1,502 |
| Aug 30, 2024 | 895.95 | 895.95 | 875.00 | 889.75 | 889.75 | 1,993 |
| Aug 29, 2024 | 896.00 | 896.00 | 872.65 | 880.50 | 880.50 | 795 |
| Aug 28, 2024 | 897.95 | 897.95 | 880.55 | 884.95 | 884.95 | 4,145 |
| Aug 26, 2024 | 910.00 | 911.70 | 872.05 | 873.65 | 873.65 | 7,505 |
| Aug 23, 2024 | 917.00 | 920.90 | 900.00 | 903.25 | 903.25 | 5,802 |
| Aug 22, 2024 | 897.00 | 934.00 | 893.90 | 910.70 | 910.70 | 13,823 |
| Aug 21, 2024 | 928.25 | 928.25 | 897.05 | 899.45 | 899.45 | 1,762 |
| Aug 20, 2024 | 907.00 | 927.00 | 904.70 | 911.40 | 911.40 | 4,177 |
| Aug 19, 2024 | 909.00 | 910.00 | 896.95 | 906.25 | 906.25 | 4,087 |
| Aug 16, 2024 | 921.60 | 921.60 | 894.45 | 903.30 | 903.30 | 1,661 |
| Aug 14, 2024 | 904.05 | 907.00 | 888.45 | 901.00 | 901.00 | 5,165 |
| Aug 13, 2024 | 883.50 | 933.00 | 877.95 | 903.60 | 903.60 | 6,065 |
| Aug 12, 2024 | 878.40 | 884.75 | 866.55 | 877.90 | 877.90 | 1,246 |
| Aug 9, 2024 | 895.85 | 900.00 | 870.80 | 878.40 | 878.40 | 2,829 |
| Aug 8, 2024 | 864.80 | 883.60 | 863.00 | 873.50 | 873.50 | 3,416 |
| Aug 7, 2024 | 889.60 | 889.60 | 858.25 | 877.70 | 877.70 | 3,901 |
| Aug 6, 2024 | 861.10 | 896.85 | 861.10 | 866.40 | 866.40 | 2,849 |
| Aug 5, 2024 | 851.10 | 895.15 | 851.10 | 868.20 | 868.20 | 18,924 |
| Aug 2, 2024 | 880.00 | 918.35 | 880.00 | 906.65 | 906.65 | 2,412 |
| Aug 1, 2024 | 900.95 | 908.75 | 888.05 | 893.85 | 893.85 | 4,734 |
| Jul 31, 2024 | 913.55 | 920.00 | 890.55 | 896.75 | 896.75 | 1,438 |
| Jul 30, 2024 | 885.40 | 922.95 | 885.40 | 913.55 | 913.55 | 2,138 |
| Jul 29, 2024 | 904.70 | 917.70 | 903.50 | 909.95 | 909.95 | 7,339 |
| Jul 26, 2024 | 920.00 | 923.95 | 895.80 | 904.70 | 904.70 | 5,971 |
| Jul 25, 2024 | 905.00 | 923.60 | 905.00 | 910.45 | 910.45 | 1,650 |
| Jul 24, 2024 | 892.95 | 930.00 | 892.05 | 918.00 | 918.00 | 18,330 |
| Jul 23, 2024 | 899.90 | 899.90 | 879.05 | 893.60 | 893.60 | 1,931 |
| Jul 22, 2024 | 875.05 | 897.70 | 870.25 | 891.05 | 891.05 | 7,301 |
| Jul 19, 2024 | 888.10 | 908.95 | 858.70 | 882.80 | 882.80 | 10,881 |
| Jul 18, 2024 | 890.00 | 893.00 | 873.65 | 878.90 | 878.90 | 24,846 |
| Jul 16, 2024 | 880.65 | 900.20 | 880.00 | 890.10 | 890.10 | 1,532 |
| Jul 15, 2024 | 886.00 | 895.00 | 878.45 | 887.85 | 887.85 | 2,778 |
| Jul 12, 2024 | 916.65 | 916.65 | 883.05 | 886.35 | 886.35 | 5,971 |
| Jul 11, 2024 | 909.55 | 919.65 | 895.95 | 900.70 | 900.70 | 2,285 |
| Jul 10, 2024 | 873.10 | 900.85 | 873.10 | 898.75 | 898.75 | 2,258 |
| Jul 9, 2024 | 912.00 | 912.00 | 895.00 | 896.65 | 896.65 | 3,407 |
| Jul 8, 2024 | 913.00 | 922.90 | 899.65 | 908.70 | 908.70 | 6,581 |
| Jul 5, 2024 | 935.00 | 935.00 | 911.85 | 918.25 | 918.25 | 3,005 |
| Jul 4, 2024 | 911.10 | 934.10 | 911.10 | 926.45 | 926.45 | 3,301 |
| Jul 3, 2024 | 912.15 | 926.75 | 903.35 | 920.70 | 920.70 | 3,743 |
| Jul 2, 2024 | 931.00 | 931.00 | 909.00 | 912.15 | 912.15 | 6,822 |
| Jul 1, 2024 | 924.05 | 937.50 | 915.00 | 925.05 | 925.05 | 22,392 |
| Jun 28, 2024 | 915.05 | 972.95 | 905.00 | 922.55 | 922.55 | 87,078 |
| Jun 27, 2024 | 906.00 | 923.95 | 880.05 | 895.05 | 895.05 | 18,533 |
| Jun 26, 2024 | 892.60 | 938.70 | 880.05 | 909.25 | 909.25 | 18,895 |
| Jun 25, 2024 | 882.95 | 887.95 | 874.85 | 882.25 | 882.25 | 6,165 |
| Jun 24, 2024 | 885.40 | 885.40 | 854.05 | 879.05 | 879.05 | 3,575 |
| Jun 21, 2024 | 864.75 | 874.90 | 861.50 | 862.25 | 862.25 | 1,377 |
| Jun 20, 2024 | 879.00 | 883.90 | 864.00 | 866.90 | 866.90 | 3,924 |
| Jun 19, 2024 | 889.95 | 889.95 | 865.00 | 878.15 | 878.15 | 3,515 |
| Jun 18, 2024 | 860.00 | 888.00 | 860.00 | 885.35 | 885.35 | 7,937 |
| Jun 14, 2024 | 860.55 | 869.95 | 850.65 | 854.75 | 854.75 | 6,223 |
| Jun 13, 2024 | 828.00 | 874.50 | 821.05 | 860.60 | 860.60 | 31,410 |
| Jun 12, 2024 | 835.00 | 835.00 | 818.00 | 821.65 | 821.65 | 3,124 |
| Jun 11, 2024 | 820.95 | 833.20 | 818.15 | 827.20 | 827.20 | 2,630 |
| Jun 10, 2024 | 825.00 | 829.00 | 799.05 | 826.60 | 826.60 | 10,346 |
| Jun 7, 2024 | 811.00 | 824.95 | 800.00 | 812.45 | 812.45 | 1,738 |
| Jun 6, 2024 | 793.10 | 811.20 | 793.10 | 799.80 | 799.80 | 4,682 |
| Jun 5, 2024 | 801.00 | 808.00 | 790.00 | 793.50 | 793.50 | 6,529 |
| Jun 4, 2024 | 819.90 | 821.00 | 793.80 | 803.40 | 803.40 | 2,709 |
| Jun 3, 2024 | 815.05 | 824.70 | 805.35 | 812.80 | 812.80 | 8,762 |
| May 31, 2024 | 814.20 | 815.30 | 790.00 | 804.10 | 804.10 | 8,729 |
| May 30, 2024 | 800.00 | 809.75 | 797.00 | 802.35 | 802.35 | 1,806 |
| May 29, 2024 | 798.00 | 813.70 | 798.00 | 806.15 | 806.15 | 1,578 |
| May 28, 2024 | 814.05 | 818.90 | 795.05 | 805.90 | 805.90 | 5,676 |
| May 27, 2024 | 815.10 | 827.45 | 810.00 | 814.70 | 814.70 | 5,420 |
| May 24, 2024 | 815.05 | 832.00 | 815.05 | 819.55 | 819.55 | 1,580 |
| May 23, 2024 | 810.00 | 840.15 | 810.00 | 827.85 | 827.85 | 10,633 |
| May 22, 2024 | 802.00 | 827.65 | 802.00 | 813.65 | 813.65 | 19,825 |
| May 21, 2024 | 830.90 | 863.30 | 790.00 | 839.55 | 839.55 | 26,466 |
| May 17, 2024 | 835.05 | 846.65 | 831.15 | 833.00 | 833.00 | 5,355 |
| May 16, 2024 | 816.20 | 852.00 | 816.20 | 839.85 | 839.85 | 6,897 |
| May 15, 2024 | 815.05 | 834.20 | 815.05 | 832.80 | 832.80 | 1,164 |
| May 14, 2024 | 810.05 | 828.75 | 805.95 | 816.60 | 816.60 | 3,172 |
| May 13, 2024 | 805.30 | 824.30 | 805.30 | 816.85 | 816.85 | 3,406 |
| May 10, 2024 | 821.05 | 829.80 | 817.35 | 821.10 | 821.10 | 2,524 |
| May 9, 2024 | 830.00 | 832.00 | 818.00 | 824.45 | 824.45 | 4,955 |
| May 8, 2024 | 829.85 | 832.60 | 821.80 | 829.75 | 829.75 | 1,234 |
| May 7, 2024 | 826.40 | 835.45 | 819.50 | 829.15 | 829.15 | 4,421 |
| May 6, 2024 | 835.00 | 835.05 | 820.65 | 826.25 | 826.25 | 4,154 |
| May 3, 2024 | 847.70 | 847.70 | 827.05 | 830.15 | 830.15 | 4,792 |
| May 2, 2024 | 833.40 | 838.05 | 826.75 | 833.80 | 833.80 | 1,205 |
| Apr 30, 2024 | 832.10 | 838.70 | 832.10 | 833.20 | 833.20 | 1,558 |
| Apr 29, 2024 | 835.00 | 843.10 | 829.25 | 831.70 | 831.70 | 4,747 |
| Apr 26, 2024 | 855.00 | 855.00 | 837.00 | 840.35 | 840.35 | 1,760 |
| Apr 25, 2024 | 838.35 | 848.90 | 837.65 | 846.85 | 846.85 | 5,533 |
Related Tickers
SEYAIND.NS Seya Industries Limited
20.04
0.00%
PLATIND.NS Platinum Industries Limited
259.95
-4.08%
HEUBACHIND.NS Heubach Colorants India Limited
589.25
+0.31%
BINANIIND.NS Binani Industries Limited
17.86
-5.05%
AARTIIND.BO Aarti Industries Limited
428.85
-3.10%
SPLPETRO.NS Supreme Petrochem Limited
653.05
+0.93%
ADVENZYMES.NS Advanced Enzyme Technologies Limited
289.50
-2.93%
CAMLINFINE.NS Camlin Fine Sciences Limited
166.53
-3.25%
SHAILY.NS Shaily Engineering Plastics Limited
1,607.40
+0.93%
JUBLINGREA.NS Jubilant Ingrevia Limited
695.65
+2.29%