BSE - Delayed Quote INR
Anant Raj Limited (ANANTRAJ.BO)
488.85
-8.00
(-1.61%)
At close: 3:29:53 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 24, 2025 | 501.10 | 501.10 | 485.00 | 488.85 | 488.85 | 142,461 |
| Apr 23, 2025 | 511.70 | 511.70 | 490.10 | 496.85 | 496.85 | 341,661 |
| Apr 22, 2025 | 516.50 | 525.00 | 503.50 | 505.75 | 505.75 | 671,181 |
| Apr 21, 2025 | 477.75 | 507.05 | 465.10 | 492.80 | 492.80 | 443,338 |
| Apr 17, 2025 | 468.40 | 475.45 | 463.35 | 471.65 | 471.65 | 127,263 |
| Apr 16, 2025 | 479.00 | 483.00 | 466.80 | 470.20 | 470.20 | 159,504 |
| Apr 15, 2025 | 454.85 | 481.05 | 447.05 | 476.65 | 476.65 | 338,054 |
| Apr 11, 2025 | 446.20 | 446.45 | 427.20 | 439.10 | 439.10 | 308,004 |
| Apr 9, 2025 | 432.20 | 432.90 | 412.40 | 415.40 | 415.40 | 106,205 |
| Apr 8, 2025 | 440.15 | 440.85 | 422.00 | 435.15 | 435.15 | 201,877 |
| Apr 7, 2025 | 366.15 | 427.65 | 366.15 | 417.70 | 417.70 | 363,611 |
| Apr 4, 2025 | 480.50 | 485.20 | 449.00 | 456.55 | 456.55 | 256,166 |
| Apr 3, 2025 | 475.40 | 493.20 | 475.40 | 484.55 | 484.55 | 123,808 |
| Apr 2, 2025 | 477.55 | 493.25 | 467.90 | 487.05 | 487.05 | 93,625 |
| Apr 1, 2025 | 485.15 | 492.80 | 475.50 | 477.30 | 477.30 | 134,860 |
| Mar 28, 2025 | 508.45 | 513.85 | 486.00 | 491.85 | 491.85 | 111,049 |
| Mar 27, 2025 | 497.05 | 515.55 | 487.00 | 508.00 | 508.00 | 234,473 |
| Mar 26, 2025 | 520.05 | 526.35 | 497.00 | 498.35 | 498.35 | 88,591 |
| Mar 25, 2025 | 547.00 | 547.00 | 512.25 | 520.40 | 520.40 | 172,054 |
| Mar 24, 2025 | 552.90 | 561.15 | 536.40 | 539.95 | 539.95 | 95,672 |
| Mar 21, 2025 | 519.10 | 553.65 | 516.10 | 539.40 | 539.40 | 154,033 |
| Mar 20, 2025 | 525.00 | 534.80 | 516.25 | 520.45 | 520.45 | 141,974 |
| Mar 19, 2025 | 517.20 | 527.40 | 510.25 | 523.95 | 523.95 | 91,941 |
| Mar 18, 2025 | 495.95 | 512.85 | 491.70 | 510.25 | 510.25 | 211,025 |
| Mar 17, 2025 | 495.00 | 497.85 | 485.00 | 491.70 | 491.70 | 87,858 |
| Mar 13, 2025 | 493.70 | 505.30 | 483.65 | 490.10 | 490.10 | 112,424 |
| Mar 12, 2025 | 512.95 | 518.05 | 491.00 | 498.30 | 498.30 | 91,164 |
| Mar 11, 2025 | 473.90 | 516.35 | 461.90 | 512.75 | 512.75 | 210,636 |
| Mar 10, 2025 | 508.80 | 514.70 | 480.00 | 484.75 | 484.75 | 163,185 |
| Mar 7, 2025 | 464.00 | 508.15 | 461.50 | 501.35 | 501.35 | 322,791 |
| Mar 6, 2025 | 469.75 | 477.70 | 461.00 | 464.20 | 464.20 | 172,746 |
| Mar 5, 2025 | 454.95 | 471.90 | 453.15 | 463.60 | 463.60 | 194,979 |
| Mar 4, 2025 | 432.05 | 471.90 | 432.05 | 450.15 | 450.15 | 293,148 |
| Mar 3, 2025 | 469.85 | 472.35 | 419.00 | 450.60 | 450.60 | 437,508 |
| Feb 28, 2025 | 470.65 | 481.70 | 453.00 | 463.25 | 463.25 | 230,517 |
| Feb 27, 2025 | 517.80 | 517.80 | 476.00 | 483.05 | 483.05 | 90,819 |
| Feb 25, 2025 | 523.75 | 523.75 | 505.60 | 508.85 | 508.85 | 64,532 |
| Feb 24, 2025 | 506.35 | 521.55 | 491.10 | 514.30 | 514.30 | 150,089 |
| Feb 21, 2025 | 542.15 | 555.00 | 512.00 | 516.70 | 516.70 | 83,471 |
| Feb 20, 2025 | 540.95 | 547.35 | 525.20 | 542.90 | 542.90 | 64,213 |
| Feb 19, 2025 | 510.40 | 553.20 | 500.50 | 540.00 | 540.00 | 109,521 |
| Feb 18, 2025 | 531.00 | 537.15 | 493.25 | 509.80 | 509.80 | 138,357 |
| Feb 17, 2025 | 536.55 | 556.85 | 514.25 | 519.00 | 519.00 | 172,828 |
| Feb 14, 2025 | 598.00 | 601.20 | 544.00 | 554.85 | 554.85 | 185,599 |
| Feb 13, 2025 | 580.35 | 609.50 | 574.00 | 597.65 | 597.65 | 163,936 |
| Feb 12, 2025 | 589.75 | 589.75 | 552.00 | 580.30 | 580.30 | 119,659 |
| Feb 11, 2025 | 633.00 | 634.05 | 584.00 | 590.20 | 590.20 | 279,820 |
| Feb 10, 2025 | 620.05 | 639.00 | 611.00 | 632.95 | 632.95 | 281,866 |
| Feb 7, 2025 | 599.65 | 622.00 | 581.85 | 618.50 | 618.50 | 322,480 |
| Feb 6, 2025 | 589.65 | 619.60 | 583.85 | 596.75 | 596.75 | 127,770 |
| Feb 5, 2025 | 584.70 | 599.00 | 575.00 | 583.85 | 583.85 | 51,647 |
| Feb 4, 2025 | 605.00 | 614.25 | 568.10 | 571.25 | 571.25 | 151,648 |
| Feb 3, 2025 | 637.95 | 637.95 | 574.60 | 589.70 | 589.70 | 196,442 |
| Feb 1, 2025 | 608.75 | 645.05 | 598.60 | 637.60 | 637.60 | 171,175 |
| Jan 31, 2025 | 560.15 | 611.40 | 549.25 | 598.10 | 598.10 | 319,851 |
| Jan 30, 2025 | 605.95 | 621.65 | 553.30 | 562.85 | 562.85 | 314,078 |
| Jan 29, 2025 | 564.50 | 587.85 | 543.30 | 587.85 | 587.85 | 472,456 |
| Jan 28, 2025 | 659.00 | 659.00 | 534.45 | 534.45 | 534.45 | 422,784 |
| Jan 27, 2025 | 799.45 | 799.45 | 658.60 | 668.05 | 668.05 | 246,022 |
| Jan 24, 2025 | 837.40 | 854.55 | 805.00 | 809.75 | 809.75 | 35,673 |
| Jan 23, 2025 | 835.60 | 870.65 | 828.55 | 847.20 | 847.20 | 45,800 |
| Jan 22, 2025 | 860.15 | 866.00 | 818.60 | 835.85 | 835.85 | 190,198 |
| Jan 21, 2025 | 925.05 | 929.00 | 862.00 | 866.05 | 866.05 | 68,073 |
| Jan 20, 2025 | 908.25 | 924.30 | 889.05 | 918.85 | 918.85 | 39,071 |
| Jan 17, 2025 | 887.00 | 907.35 | 876.10 | 899.45 | 899.45 | 51,986 |
| Jan 16, 2025 | 898.75 | 911.15 | 882.60 | 886.75 | 886.75 | 63,554 |
| Jan 15, 2025 | 835.00 | 899.10 | 816.70 | 895.10 | 895.10 | 122,410 |
| Jan 14, 2025 | 827.05 | 845.50 | 807.30 | 829.45 | 829.45 | 136,447 |
| Jan 13, 2025 | 870.20 | 881.50 | 817.70 | 826.80 | 826.80 | 263,847 |
| Jan 10, 2025 | 900.05 | 920.00 | 872.05 | 885.55 | 885.55 | 92,076 |
| Jan 9, 2025 | 936.60 | 936.60 | 897.60 | 904.45 | 904.45 | 64,918 |
| Jan 8, 2025 | 893.10 | 947.25 | 886.00 | 935.00 | 935.00 | 219,800 |
| Jan 7, 2025 | 850.40 | 890.00 | 848.40 | 884.50 | 884.50 | 124,597 |
| Jan 6, 2025 | 880.00 | 881.75 | 851.80 | 856.30 | 856.30 | 41,744 |
| Jan 3, 2025 | 872.00 | 889.40 | 865.05 | 878.40 | 878.40 | 120,481 |
| Jan 2, 2025 | 859.95 | 892.00 | 852.50 | 870.50 | 870.50 | 129,184 |
| Jan 1, 2025 | 863.75 | 865.00 | 853.60 | 856.45 | 856.45 | 24,576 |
| Dec 31, 2024 | 860.70 | 863.40 | 825.05 | 854.65 | 854.65 | 106,594 |
| Dec 30, 2024 | 825.85 | 874.00 | 812.35 | 854.00 | 854.00 | 33,483 |
| Dec 27, 2024 | 820.15 | 831.60 | 817.00 | 824.00 | 824.00 | 28,752 |
| Dec 26, 2024 | 820.20 | 831.50 | 803.00 | 818.75 | 818.75 | 33,224 |
| Dec 24, 2024 | 837.65 | 838.95 | 817.00 | 820.85 | 820.85 | 32,654 |
| Dec 23, 2024 | 858.90 | 874.10 | 825.05 | 830.05 | 830.05 | 76,906 |
| Dec 20, 2024 | 852.70 | 874.30 | 831.55 | 845.80 | 845.80 | 145,280 |
| Dec 19, 2024 | 765.05 | 841.00 | 765.05 | 837.60 | 837.60 | 225,140 |
| Dec 18, 2024 | 808.75 | 811.75 | 786.00 | 800.60 | 800.60 | 51,910 |
| Dec 17, 2024 | 793.00 | 844.00 | 792.35 | 805.25 | 805.25 | 362,010 |
| Dec 16, 2024 | 760.45 | 790.10 | 759.45 | 787.35 | 787.35 | 41,941 |
| Dec 13, 2024 | 751.00 | 764.00 | 734.00 | 759.00 | 759.00 | 92,338 |
| Dec 12, 2024 | 734.65 | 758.00 | 725.00 | 753.20 | 753.20 | 113,466 |
| Dec 11, 2024 | 738.75 | 739.00 | 725.15 | 726.70 | 726.70 | 16,858 |
| Dec 10, 2024 | 754.80 | 757.20 | 733.00 | 737.85 | 737.85 | 28,511 |
| Dec 9, 2024 | 742.30 | 743.10 | 732.60 | 740.00 | 740.00 | 17,870 |
| Dec 6, 2024 | 730.00 | 746.95 | 723.80 | 739.90 | 739.90 | 85,390 |
| Dec 5, 2024 | 723.60 | 736.70 | 716.90 | 729.95 | 729.95 | 133,241 |
| Dec 4, 2024 | 720.75 | 730.85 | 713.00 | 722.55 | 722.55 | 36,542 |
| Dec 3, 2024 | 720.00 | 728.00 | 702.50 | 715.40 | 715.40 | 129,885 |
| Dec 2, 2024 | 676.40 | 715.00 | 674.55 | 710.50 | 710.50 | 127,758 |
| Nov 29, 2024 | 678.65 | 679.20 | 660.30 | 676.35 | 676.35 | 69,142 |
| Nov 28, 2024 | 674.45 | 678.20 | 658.85 | 667.90 | 667.90 | 19,072 |
| Nov 27, 2024 | 668.35 | 675.70 | 657.40 | 671.35 | 671.35 | 19,741 |
| Nov 26, 2024 | 676.25 | 679.80 | 657.20 | 661.90 | 661.90 | 47,548 |
| Nov 25, 2024 | 699.60 | 699.60 | 667.00 | 673.05 | 673.05 | 88,903 |
| Nov 22, 2024 | 683.40 | 683.40 | 667.45 | 677.00 | 677.00 | 28,420 |
| Nov 21, 2024 | 655.55 | 677.40 | 650.90 | 672.30 | 672.30 | 84,649 |
| Nov 19, 2024 | 659.90 | 693.80 | 648.75 | 655.25 | 655.25 | 108,542 |
| Nov 18, 2024 | 685.75 | 685.75 | 650.05 | 652.30 | 652.30 | 64,307 |
| Nov 14, 2024 | 656.40 | 695.00 | 656.40 | 673.90 | 673.90 | 97,760 |
| Nov 13, 2024 | 711.85 | 728.50 | 670.55 | 675.10 | 675.10 | 68,604 |
| Nov 12, 2024 | 734.40 | 741.45 | 725.75 | 729.80 | 729.80 | 52,196 |
| Nov 11, 2024 | 723.10 | 750.40 | 720.05 | 733.65 | 733.65 | 28,819 |
| Nov 8, 2024 | 758.95 | 758.95 | 729.50 | 734.30 | 734.30 | 72,214 |
| Nov 7, 2024 | 766.75 | 779.00 | 745.05 | 748.50 | 748.50 | 79,304 |
| Nov 6, 2024 | 764.25 | 770.00 | 742.45 | 766.60 | 766.60 | 31,478 |
| Nov 4, 2024 | 757.20 | 759.95 | 716.60 | 726.90 | 726.90 | 140,225 |
| Nov 1, 2024 | 749.45 | 768.15 | 743.80 | 757.50 | 757.50 | 78,657 |
| Oct 31, 2024 | 694.25 | 748.95 | 694.25 | 740.95 | 740.95 | 246,933 |
| Oct 29, 2024 | 699.00 | 704.75 | 666.85 | 683.70 | 683.70 | 108,803 |
| Oct 28, 2024 | 669.80 | 686.00 | 636.65 | 680.45 | 680.45 | 99,028 |
| Oct 25, 2024 | 690.40 | 695.00 | 644.60 | 658.60 | 658.60 | 93,456 |
| Oct 24, 2024 | 692.20 | 700.95 | 681.00 | 690.40 | 690.40 | 65,282 |
| Oct 23, 2024 | 685.05 | 726.45 | 681.00 | 690.40 | 690.40 | 123,438 |
| Oct 22, 2024 | 735.00 | 742.00 | 680.95 | 689.30 | 689.30 | 88,929 |
| Oct 21, 2024 | 765.60 | 776.95 | 725.85 | 733.15 | 733.15 | 74,671 |
| Oct 18, 2024 | 764.95 | 770.45 | 734.40 | 767.35 | 767.35 | 47,472 |
| Oct 17, 2024 | 781.00 | 783.20 | 761.90 | 765.05 | 765.05 | 26,025 |
| Oct 16, 2024 | 782.05 | 796.45 | 765.50 | 778.45 | 778.45 | 80,320 |
| Oct 15, 2024 | 773.95 | 783.30 | 756.15 | 777.90 | 777.90 | 57,274 |
| Oct 14, 2024 | 748.20 | 770.65 | 740.05 | 765.65 | 765.65 | 39,203 |
| Oct 11, 2024 | 757.40 | 766.95 | 742.15 | 749.90 | 749.90 | 67,500 |
| Oct 10, 2024 | 744.95 | 761.95 | 742.00 | 757.40 | 757.40 | 61,640 |
| Oct 9, 2024 | 739.55 | 745.00 | 719.90 | 738.55 | 738.55 | 89,097 |
| Oct 8, 2024 | 665.00 | 739.80 | 655.00 | 728.20 | 728.20 | 123,638 |
| Oct 7, 2024 | 735.35 | 747.00 | 655.90 | 662.75 | 662.75 | 121,691 |
| Oct 4, 2024 | 695.20 | 728.00 | 670.65 | 720.85 | 720.85 | 213,171 |
| Oct 3, 2024 | 718.90 | 725.95 | 701.00 | 702.05 | 702.05 | 38,205 |
| Oct 1, 2024 | 704.45 | 733.15 | 700.55 | 726.60 | 726.60 | 182,775 |
| Sep 30, 2024 | 718.30 | 718.30 | 696.10 | 704.45 | 704.45 | 34,012 |
| Sep 27, 2024 | 727.20 | 727.20 | 711.75 | 719.80 | 719.80 | 99,015 |
| Sep 26, 2024 | 729.25 | 734.20 | 703.05 | 730.20 | 730.20 | 97,501 |
| Sep 25, 2024 | 728.65 | 730.95 | 705.00 | 723.20 | 723.20 | 139,743 |
| Sep 24, 2024 | 744.05 | 746.00 | 718.00 | 719.95 | 719.95 | 118,875 |
| Sep 23, 2024 | 736.75 | 748.65 | 718.70 | 744.50 | 744.50 | 117,332 |
| Sep 20, 2024 | 684.40 | 749.05 | 684.40 | 722.45 | 722.45 | 305,278 |
| Sep 19, 2024 | 673.00 | 684.95 | 651.25 | 678.05 | 678.05 | 171,132 |
| Sep 18, 2024 | 654.35 | 679.50 | 647.15 | 664.30 | 664.30 | 137,069 |
| Sep 17, 2024 | 645.15 | 662.30 | 643.60 | 649.60 | 649.60 | 93,004 |
| Sep 16, 2024 | 650.00 | 659.95 | 640.20 | 648.55 | 648.55 | 105,185 |
| Sep 13, 2024 | 642.50 | 659.90 | 633.05 | 646.00 | 646.00 | 94,851 |
| Sep 12, 2024 | 630.05 | 650.75 | 623.75 | 637.55 | 637.55 | 87,089 |
| Sep 11, 2024 | 609.15 | 635.00 | 601.25 | 618.20 | 618.20 | 117,878 |
| Sep 10, 2024 | 612.95 | 624.95 | 605.00 | 609.65 | 609.65 | 67,886 |
| Sep 9, 2024 | 611.05 | 614.15 | 593.65 | 608.60 | 608.60 | 123,775 |
| Sep 6, 2024 | 629.95 | 629.95 | 609.50 | 613.95 | 613.95 | 44,914 |
| Sep 5, 2024 | 618.75 | 629.20 | 612.50 | 623.30 | 623.30 | 110,154 |
| Sep 4, 2024 | 596.20 | 615.50 | 594.40 | 610.95 | 610.95 | 118,685 |
| Sep 3, 2024 | 596.55 | 611.00 | 593.25 | 604.90 | 604.90 | 101,090 |
| Sep 2, 2024 | 604.65 | 606.75 | 591.15 | 593.35 | 593.35 | 62,223 |
| Aug 30, 2024 | 600.15 | 610.70 | 593.10 | 596.35 | 596.35 | 38,163 |
| Aug 29, 2024 | 612.25 | 613.15 | 594.25 | 600.10 | 600.10 | 47,036 |
| Aug 28, 2024 | 610.85 | 619.15 | 598.80 | 608.95 | 608.95 | 113,813 |
| Aug 26, 2024 | 593.60 | 636.85 | 588.00 | 612.00 | 612.00 | 314,995 |
| Aug 23, 2024 | 586.95 | 603.80 | 582.00 | 586.25 | 586.25 | 109,587 |
| Aug 22, 2024 | 598.80 | 606.75 | 583.55 | 585.55 | 585.55 | 72,145 |
| Aug 21, 2024 | 601.45 | 615.80 | 589.00 | 594.40 | 594.40 | 60,980 |
| Aug 20, 2024 | 607.00 | 609.05 | 591.65 | 593.20 | 593.20 | 36,337 |
| Aug 19, 2024 | 588.85 | 613.60 | 586.50 | 606.70 | 606.70 | 129,901 |
| Aug 16, 2024 | 525.65 | 604.75 | 522.50 | 586.00 | 586.00 | 167,242 |
| Aug 14, 2024 | 515.00 | 523.00 | 500.05 | 518.70 | 518.70 | 30,670 |
| Aug 13, 2024 | 518.80 | 522.45 | 505.10 | 506.90 | 506.90 | 69,768 |
| Aug 12, 2024 | 516.95 | 528.10 | 511.90 | 514.25 | 514.25 | 35,080 |
| Aug 9, 2024 | 537.05 | 544.05 | 515.00 | 519.60 | 519.60 | 45,597 |
| Aug 8, 2024 | 511.60 | 532.70 | 511.00 | 519.55 | 519.55 | 106,760 |
| Aug 7, 2024 | 514.75 | 514.75 | 503.05 | 509.85 | 509.85 | 37,537 |
| Aug 6, 2024 | 497.10 | 520.15 | 493.85 | 499.00 | 499.00 | 193,112 |
| Aug 5, 2024 | 501.00 | 518.60 | 496.95 | 501.05 | 501.05 | 104,473 |
| Aug 2, 2024 | 522.60 | 528.50 | 515.45 | 521.20 | 521.20 | 165,478 |
| Aug 1, 2024 | 559.35 | 559.35 | 530.20 | 533.55 | 533.55 | 48,698 |
| Jul 31, 2024 | 565.85 | 565.85 | 550.25 | 554.70 | 554.70 | 36,424 |
| Jul 30, 2024 | 557.95 | 560.40 | 548.60 | 558.95 | 558.95 | 166,501 |
| Jul 29, 2024 | 564.95 | 565.25 | 540.95 | 557.95 | 557.95 | 160,578 |
| Jul 26, 2024 | 518.95 | 542.45 | 510.35 | 536.35 | 536.35 | 218,657 |
| Jul 25, 2024 | 517.35 | 518.30 | 506.50 | 514.85 | 514.85 | 55,746 |
| Jul 24, 2024 | 516.00 | 535.00 | 510.50 | 518.30 | 518.30 | 177,568 |
| Jul 23, 2024 | 520.05 | 525.95 | 479.60 | 515.35 | 515.35 | 382,622 |
| Jul 22, 2024 | 511.90 | 540.00 | 496.30 | 511.20 | 511.20 | 471,758 |
| Jul 19, 2024 | 475.00 | 495.25 | 467.65 | 481.20 | 481.20 | 214,435 |
| Jul 18, 2024 | 488.00 | 488.00 | 474.10 | 479.25 | 479.25 | 35,869 |
| Jul 16, 2024 | 487.05 | 493.45 | 480.05 | 482.10 | 482.10 | 79,220 |
| Jul 15, 2024 | 496.70 | 500.45 | 485.25 | 487.65 | 487.65 | 51,016 |
| Jul 12, 2024 | 0.73 Dividend | |||||
| Jul 12, 2024 | 505.75 | 507.95 | 493.85 | 496.25 | 496.25 | 90,094 |
| Jul 11, 2024 | 505.75 | 517.15 | 502.15 | 504.30 | 503.57 | 86,776 |
| Jul 10, 2024 | 528.50 | 529.35 | 503.30 | 504.85 | 504.12 | 159,683 |
| Jul 9, 2024 | 551.95 | 551.95 | 521.20 | 528.05 | 527.29 | 51,055 |
| Jul 8, 2024 | 532.95 | 551.90 | 525.70 | 544.20 | 543.41 | 215,823 |
| Jul 5, 2024 | 491.75 | 519.65 | 490.00 | 514.40 | 513.66 | 382,114 |
| Jul 4, 2024 | 489.65 | 497.15 | 478.50 | 492.25 | 491.54 | 241,342 |
| Jul 3, 2024 | 485.05 | 496.10 | 483.20 | 486.95 | 486.25 | 165,930 |
| Jul 2, 2024 | 452.35 | 488.95 | 452.35 | 481.90 | 481.20 | 261,541 |
| Jul 1, 2024 | 430.15 | 446.00 | 430.10 | 443.40 | 442.76 | 71,989 |
| Jun 28, 2024 | 440.60 | 440.60 | 428.60 | 429.95 | 429.33 | 21,365 |
| Jun 27, 2024 | 438.25 | 446.00 | 433.30 | 437.05 | 436.42 | 45,628 |
| Jun 26, 2024 | 448.00 | 448.45 | 436.00 | 440.25 | 439.61 | 24,001 |
| Jun 25, 2024 | 451.90 | 451.90 | 441.00 | 441.90 | 441.26 | 24,265 |
| Jun 24, 2024 | 440.35 | 451.00 | 430.35 | 449.00 | 448.35 | 84,009 |
| Jun 21, 2024 | 445.00 | 446.70 | 437.30 | 440.95 | 440.31 | 45,823 |
| Jun 20, 2024 | 444.95 | 447.15 | 438.25 | 439.75 | 439.11 | 22,992 |
| Jun 19, 2024 | 444.80 | 453.00 | 430.00 | 441.75 | 441.11 | 155,852 |
| Jun 18, 2024 | 439.00 | 449.05 | 429.05 | 443.30 | 442.66 | 62,187 |
| Jun 14, 2024 | 416.00 | 426.55 | 414.50 | 423.70 | 423.09 | 35,137 |
| Jun 13, 2024 | 421.05 | 424.60 | 411.20 | 414.25 | 413.65 | 31,314 |
| Jun 12, 2024 | 425.15 | 432.15 | 418.50 | 419.70 | 419.09 | 118,742 |
| Jun 11, 2024 | 405.55 | 426.45 | 402.30 | 422.60 | 421.99 | 187,251 |
| Jun 10, 2024 | 394.75 | 407.00 | 390.00 | 400.00 | 399.42 | 152,090 |
| Jun 7, 2024 | 384.95 | 392.95 | 377.20 | 391.05 | 390.48 | 36,751 |
| Jun 6, 2024 | 356.65 | 380.70 | 356.65 | 377.85 | 377.30 | 101,467 |
| Jun 5, 2024 | 340.35 | 356.05 | 324.85 | 355.10 | 354.59 | 208,438 |
| Jun 4, 2024 | 398.85 | 398.85 | 318.60 | 335.15 | 334.66 | 150,955 |
| Jun 3, 2024 | 402.00 | 406.25 | 392.90 | 398.25 | 397.67 | 54,071 |
| May 31, 2024 | 370.50 | 386.45 | 370.25 | 385.20 | 384.64 | 43,945 |
| May 30, 2024 | 375.95 | 375.95 | 368.85 | 370.25 | 369.71 | 41,391 |
| May 29, 2024 | 374.80 | 377.95 | 368.15 | 374.40 | 373.86 | 17,569 |
| May 28, 2024 | 382.10 | 382.10 | 371.70 | 375.65 | 375.11 | 45,857 |
| May 27, 2024 | 384.95 | 386.95 | 378.30 | 382.10 | 381.55 | 159,703 |
| May 24, 2024 | 384.05 | 387.90 | 378.00 | 380.10 | 379.55 | 59,547 |
| May 23, 2024 | 392.85 | 392.85 | 383.00 | 384.85 | 384.29 | 20,999 |
| May 22, 2024 | 389.95 | 389.95 | 380.30 | 386.95 | 386.39 | 27,855 |
| May 21, 2024 | 388.45 | 392.40 | 383.60 | 387.55 | 386.99 | 157,459 |
| May 17, 2024 | 379.85 | 387.80 | 373.90 | 384.85 | 384.29 | 284,164 |
| May 16, 2024 | 384.90 | 384.90 | 373.10 | 376.60 | 376.05 | 55,798 |
| May 15, 2024 | 376.45 | 383.00 | 373.55 | 381.75 | 381.20 | 94,940 |
| May 14, 2024 | 377.30 | 382.00 | 371.20 | 373.55 | 373.01 | 125,753 |
| May 13, 2024 | 374.95 | 377.95 | 362.25 | 372.95 | 372.41 | 490,749 |
| May 10, 2024 | 368.95 | 374.00 | 359.10 | 369.45 | 368.92 | 69,518 |
| May 9, 2024 | 367.60 | 377.00 | 364.60 | 365.35 | 364.82 | 224,304 |
| May 8, 2024 | 358.70 | 363.25 | 350.00 | 359.25 | 358.73 | 166,033 |
| May 7, 2024 | 368.25 | 370.90 | 353.30 | 358.65 | 358.13 | 84,705 |
| May 6, 2024 | 360.20 | 369.00 | 356.25 | 366.85 | 366.32 | 66,333 |
| May 3, 2024 | 362.10 | 362.20 | 352.50 | 357.05 | 356.53 | 98,447 |
| May 2, 2024 | 362.50 | 364.15 | 355.00 | 359.45 | 358.93 | 89,123 |
| Apr 30, 2024 | 367.35 | 368.00 | 361.05 | 362.95 | 362.42 | 23,896 |
| Apr 29, 2024 | 365.45 | 368.50 | 358.45 | 366.65 | 366.12 | 137,151 |
| Apr 26, 2024 | 365.00 | 372.00 | 360.50 | 364.25 | 363.72 | 83,208 |
| Apr 25, 2024 | 370.90 | 375.20 | 357.30 | 359.30 | 358.78 | 178,969 |
| Apr 24, 2024 | 362.85 | 368.25 | 358.35 | 363.70 | 363.17 | 166,797 |
Related Tickers
TARC.NS TARC Limited
161.07
-0.54%
TARC.BO TARC Limited
161.45
-0.22%
ASHIANA.BO Ashiana Housing Limited
265.70
+0.55%
ANSALAPI.NS Ansal Properties & Infrastructure Limited
4.4800
+1.82%
GANESHHOUC.BO Ganesh Housing Corporation Limited
1,125.00
-1.70%
OBEROIRLTY.BO Oberoi Realty Limited
1,680.70
-1.52%
GODREJPROP.BO Godrej Properties Limited
2,146.50
-0.31%
BRIGADE.NS Brigade Enterprises Limited
1,037.40
-1.08%
DLF.BO DLF Limited
680.55
-1.04%
DLF.NS DLF Limited
680.50
-1.05%