NSE - Delayed Quote INR
Anant Raj Limited (ANANTRAJ.NS)
488.10
-9.00
(-1.81%)
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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 497.00 | 498.55 | 485.05 | 488.10 | 488.10 | 1,806,987 |
| Apr 23, 2025 | 510.00 | 511.00 | 490.00 | 497.10 | 497.10 | 2,550,580 |
| Apr 22, 2025 | 519.80 | 525.00 | 503.00 | 505.70 | 505.70 | 10,477,936 |
| Apr 21, 2025 | 475.40 | 507.35 | 464.80 | 493.60 | 493.60 | 6,998,235 |
| Apr 17, 2025 | 469.20 | 475.65 | 463.50 | 471.85 | 471.85 | 1,517,550 |
| Apr 16, 2025 | 478.50 | 482.90 | 466.70 | 470.00 | 470.00 | 1,737,447 |
| Apr 15, 2025 | 450.00 | 481.80 | 447.00 | 476.45 | 476.45 | 7,384,243 |
| Apr 11, 2025 | 443.00 | 446.55 | 427.05 | 439.20 | 439.20 | 2,491,644 |
| Apr 9, 2025 | 433.25 | 433.40 | 412.60 | 415.40 | 415.40 | 1,347,287 |
| Apr 8, 2025 | 439.95 | 440.85 | 422.00 | 435.15 | 435.15 | 1,504,794 |
| Apr 7, 2025 | 376.15 | 427.40 | 376.15 | 416.60 | 416.60 | 2,960,128 |
| Apr 4, 2025 | 483.85 | 485.50 | 449.15 | 456.50 | 456.50 | 1,890,634 |
| Apr 3, 2025 | 478.00 | 493.30 | 477.30 | 484.35 | 484.35 | 1,263,225 |
| Apr 2, 2025 | 480.00 | 493.60 | 467.30 | 486.60 | 486.60 | 1,952,257 |
| Apr 1, 2025 | 486.65 | 492.95 | 475.25 | 477.35 | 477.35 | 991,467 |
| Mar 28, 2025 | 509.20 | 514.00 | 486.00 | 491.60 | 491.60 | 1,786,809 |
| Mar 27, 2025 | 500.00 | 515.20 | 487.00 | 509.85 | 509.85 | 2,503,230 |
| Mar 26, 2025 | 521.95 | 526.85 | 496.65 | 498.25 | 498.25 | 2,373,823 |
| Mar 25, 2025 | 545.00 | 546.25 | 515.00 | 522.55 | 522.55 | 2,105,346 |
| Mar 24, 2025 | 549.80 | 558.05 | 536.00 | 539.65 | 539.65 | 2,721,699 |
| Mar 21, 2025 | 518.50 | 554.00 | 516.10 | 540.35 | 540.35 | 2,487,287 |
| Mar 20, 2025 | 525.60 | 534.90 | 516.60 | 520.65 | 520.65 | 1,471,803 |
| Mar 19, 2025 | 513.00 | 527.50 | 510.05 | 523.70 | 523.70 | 2,055,195 |
| Mar 18, 2025 | 490.80 | 490.80 | 490.80 | 490.80 | 490.80 | - |
| Mar 17, 2025 | 494.60 | 498.00 | 485.00 | 490.80 | 490.80 | 1,007,855 |
| Mar 13, 2025 | 496.75 | 505.90 | 483.50 | 490.55 | 490.55 | 1,315,715 |
| Mar 12, 2025 | 513.95 | 518.00 | 490.45 | 497.40 | 497.40 | 1,776,489 |
| Mar 11, 2025 | 476.60 | 516.00 | 461.45 | 512.80 | 512.80 | 3,398,076 |
| Mar 10, 2025 | 505.80 | 515.00 | 481.35 | 486.15 | 486.15 | 2,559,664 |
| Mar 7, 2025 | 464.20 | 508.85 | 461.35 | 501.20 | 501.20 | 4,493,921 |
| Mar 6, 2025 | 468.00 | 477.50 | 461.10 | 464.20 | 464.20 | 1,462,116 |
| Mar 5, 2025 | 451.05 | 472.00 | 451.05 | 463.30 | 463.30 | 1,609,782 |
| Mar 4, 2025 | 440.00 | 471.70 | 440.00 | 450.15 | 450.15 | 3,352,056 |
| Mar 3, 2025 | 467.25 | 472.20 | 418.75 | 450.30 | 450.30 | 4,376,232 |
| Feb 28, 2025 | 474.00 | 482.00 | 454.25 | 463.25 | 463.25 | 2,238,300 |
| Feb 27, 2025 | 509.80 | 514.70 | 475.60 | 482.90 | 482.90 | 1,690,256 |
| Feb 25, 2025 | 513.35 | 522.90 | 504.95 | 508.95 | 508.95 | 1,079,305 |
| Feb 24, 2025 | 508.85 | 521.65 | 493.45 | 514.40 | 514.40 | 1,423,969 |
| Feb 21, 2025 | 543.10 | 554.85 | 512.00 | 516.55 | 516.55 | 2,111,232 |
| Feb 20, 2025 | 538.80 | 547.80 | 525.05 | 543.00 | 543.00 | 1,632,841 |
| Feb 19, 2025 | 507.00 | 553.30 | 500.00 | 540.25 | 540.25 | 2,453,127 |
| Feb 18, 2025 | 529.85 | 536.90 | 493.00 | 510.60 | 510.60 | 3,846,200 |
| Feb 17, 2025 | 534.05 | 557.70 | 512.35 | 519.05 | 519.05 | 4,256,149 |
| Feb 14, 2025 | 597.75 | 601.00 | 543.00 | 555.45 | 555.45 | 1,919,557 |
| Feb 13, 2025 | 582.00 | 609.50 | 573.55 | 597.60 | 597.60 | 2,269,493 |
| Feb 12, 2025 | 583.75 | 587.55 | 551.55 | 579.95 | 579.95 | 3,510,799 |
| Feb 11, 2025 | 632.95 | 633.60 | 583.05 | 590.55 | 590.55 | 2,490,765 |
| Feb 10, 2025 | 623.00 | 639.00 | 610.45 | 632.95 | 632.95 | 3,128,769 |
| Feb 7, 2025 | 597.50 | 622.00 | 581.40 | 618.50 | 618.50 | 3,020,669 |
| Feb 6, 2025 | 587.95 | 619.20 | 583.20 | 596.20 | 596.20 | 3,580,793 |
| Feb 5, 2025 | 584.00 | 599.00 | 574.80 | 584.35 | 584.35 | 1,915,624 |
| Feb 4, 2025 | 605.20 | 613.85 | 568.75 | 571.55 | 571.55 | 1,981,898 |
| Feb 3, 2025 | 635.00 | 635.00 | 576.10 | 590.20 | 590.20 | 4,118,191 |
| Feb 1, 2025 | 604.70 | 645.00 | 601.00 | 638.40 | 638.40 | 2,983,714 |
| Jan 31, 2025 | 565.75 | 612.00 | 555.00 | 598.30 | 598.30 | 3,416,949 |
| Jan 30, 2025 | 600.00 | 622.00 | 551.05 | 561.40 | 561.40 | 6,707,318 |
| Jan 29, 2025 | 567.00 | 587.95 | 542.65 | 587.95 | 587.95 | 10,539,773 |
| Jan 28, 2025 | 604.40 | 652.70 | 534.50 | 534.50 | 534.50 | 12,067,018 |
| Jan 27, 2025 | 797.00 | 797.35 | 657.25 | 668.10 | 668.10 | 8,554,691 |
| Jan 24, 2025 | 851.40 | 855.95 | 803.35 | 810.00 | 810.00 | 1,207,696 |
| Jan 23, 2025 | 833.95 | 871.95 | 825.20 | 849.50 | 849.50 | 1,067,571 |
| Jan 22, 2025 | 865.00 | 865.95 | 818.65 | 836.60 | 836.60 | 1,922,885 |
| Jan 21, 2025 | 926.00 | 928.00 | 861.00 | 865.70 | 865.70 | 1,931,163 |
| Jan 20, 2025 | 907.00 | 924.50 | 888.20 | 919.60 | 919.60 | 1,398,925 |
| Jan 17, 2025 | 887.70 | 906.90 | 876.40 | 899.50 | 899.50 | 1,359,901 |
| Jan 16, 2025 | 896.90 | 912.40 | 882.80 | 887.20 | 887.20 | 1,865,621 |
| Jan 15, 2025 | 835.55 | 899.95 | 815.50 | 895.25 | 895.25 | 3,276,535 |
| Jan 14, 2025 | 830.00 | 844.90 | 807.00 | 829.90 | 829.90 | 1,505,754 |
| Jan 13, 2025 | 879.10 | 882.20 | 816.05 | 825.00 | 825.00 | 1,715,104 |
| Jan 10, 2025 | 898.80 | 920.00 | 871.65 | 885.15 | 885.15 | 2,547,175 |
| Jan 9, 2025 | 935.55 | 936.00 | 896.50 | 905.15 | 905.15 | 1,544,009 |
| Jan 8, 2025 | 890.00 | 947.90 | 885.00 | 935.55 | 935.55 | 6,513,726 |
| Jan 7, 2025 | 853.30 | 889.60 | 849.05 | 884.65 | 884.65 | 1,292,689 |
| Jan 6, 2025 | 879.10 | 880.25 | 851.00 | 856.15 | 856.15 | 1,118,027 |
| Jan 3, 2025 | 870.40 | 889.90 | 868.10 | 879.10 | 879.10 | 955,371 |
| Jan 2, 2025 | 858.50 | 892.90 | 852.15 | 869.40 | 869.40 | 2,056,138 |
| Jan 1, 2025 | 858.00 | 865.00 | 850.15 | 856.15 | 856.15 | 509,196 |
| Dec 31, 2024 | 850.00 | 864.00 | 828.00 | 855.35 | 855.35 | 1,145,593 |
| Dec 30, 2024 | 827.30 | 880.00 | 812.00 | 844.45 | 844.45 | 979,487 |
| Dec 27, 2024 | 822.90 | 831.25 | 816.35 | 824.15 | 824.15 | 579,854 |
| Dec 26, 2024 | 824.00 | 832.05 | 802.15 | 818.90 | 818.90 | 685,239 |
| Dec 24, 2024 | 835.10 | 839.20 | 816.35 | 821.10 | 821.10 | 652,188 |
| Dec 23, 2024 | 858.85 | 874.00 | 827.05 | 830.85 | 830.85 | 2,125,672 |
| Dec 20, 2024 | 850.00 | 874.00 | 831.90 | 847.30 | 847.30 | 4,394,440 |
| Dec 19, 2024 | 780.00 | 840.90 | 772.80 | 837.65 | 837.65 | 2,090,072 |
| Dec 18, 2024 | 805.00 | 811.60 | 786.05 | 800.10 | 800.10 | 1,184,390 |
| Dec 17, 2024 | 793.60 | 844.00 | 791.05 | 806.10 | 806.10 | 5,968,706 |
| Dec 16, 2024 | 759.45 | 790.00 | 758.05 | 787.20 | 787.20 | 1,608,452 |
| Dec 13, 2024 | 750.00 | 764.15 | 733.40 | 759.45 | 759.45 | 915,682 |
| Dec 12, 2024 | 728.50 | 758.20 | 724.75 | 752.80 | 752.80 | 1,635,707 |
| Dec 11, 2024 | 739.00 | 739.80 | 725.00 | 727.05 | 727.05 | 432,530 |
| Dec 10, 2024 | 747.00 | 758.40 | 733.40 | 737.95 | 737.95 | 899,909 |
| Dec 9, 2024 | 742.90 | 742.90 | 732.85 | 740.15 | 740.15 | 620,508 |
| Dec 6, 2024 | 730.05 | 746.55 | 724.00 | 740.10 | 740.10 | 1,311,030 |
| Dec 5, 2024 | 725.95 | 737.20 | 717.20 | 729.95 | 729.95 | 1,135,756 |
| Dec 4, 2024 | 718.35 | 730.00 | 712.45 | 722.25 | 722.25 | 881,403 |
| Dec 3, 2024 | 719.70 | 729.95 | 707.05 | 715.65 | 715.65 | 1,211,813 |
| Dec 2, 2024 | 679.45 | 714.65 | 674.25 | 710.50 | 710.50 | 1,764,989 |
| Nov 29, 2024 | 669.70 | 679.50 | 660.05 | 673.45 | 673.45 | 1,357,675 |
| Nov 28, 2024 | 672.00 | 680.00 | 658.00 | 667.75 | 667.75 | 1,181,883 |
| Nov 27, 2024 | 664.00 | 675.90 | 656.95 | 671.45 | 671.45 | 529,707 |
| Nov 26, 2024 | 679.80 | 679.80 | 657.55 | 662.05 | 662.05 | 955,929 |
| Nov 25, 2024 | 690.05 | 699.00 | 667.35 | 673.05 | 673.05 | 786,465 |
| Nov 22, 2024 | 679.65 | 681.95 | 666.80 | 676.65 | 676.65 | 835,027 |
| Nov 21, 2024 | 655.00 | 679.35 | 650.90 | 672.50 | 672.50 | 597,989 |
| Nov 19, 2024 | 659.95 | 693.55 | 648.55 | 653.45 | 653.45 | 1,054,520 |
| Nov 18, 2024 | 678.00 | 681.00 | 650.00 | 651.70 | 651.70 | 940,076 |
| Nov 14, 2024 | 674.20 | 694.95 | 663.00 | 674.90 | 674.90 | 810,485 |
| Nov 13, 2024 | 715.15 | 728.00 | 670.05 | 674.20 | 674.20 | 1,598,955 |
| Nov 12, 2024 | 735.95 | 741.80 | 725.10 | 730.05 | 730.05 | 391,162 |
| Nov 11, 2024 | 728.95 | 750.00 | 719.05 | 733.00 | 733.00 | 589,877 |
| Nov 8, 2024 | 752.60 | 753.00 | 732.50 | 735.90 | 735.90 | 434,158 |
| Nov 7, 2024 | 769.70 | 779.70 | 744.95 | 748.10 | 748.10 | 660,914 |
| Nov 6, 2024 | 757.45 | 770.00 | 741.00 | 766.20 | 766.20 | 869,363 |
| Nov 5, 2024 | 725.50 | 757.90 | 715.05 | 749.50 | 749.50 | 894,580 |
| Nov 4, 2024 | 757.20 | 759.30 | 716.10 | 727.05 | 727.05 | 875,707 |
| Nov 1, 2024 | 748.00 | 768.00 | 748.00 | 757.20 | 757.20 | 418,727 |
| Oct 31, 2024 | 695.00 | 748.95 | 695.00 | 740.80 | 740.80 | 2,365,311 |
| Oct 30, 2024 | 687.40 | 699.00 | 683.00 | 692.75 | 692.75 | 484,206 |
| Oct 29, 2024 | 701.95 | 704.70 | 667.05 | 683.35 | 683.35 | 1,081,936 |
| Oct 28, 2024 | 663.90 | 686.30 | 635.10 | 681.15 | 681.15 | 1,231,958 |
| Oct 25, 2024 | 691.00 | 695.45 | 644.00 | 660.60 | 660.60 | 1,445,881 |
| Oct 24, 2024 | 692.00 | 699.90 | 680.50 | 690.45 | 690.45 | 651,845 |
| Oct 23, 2024 | 699.95 | 726.90 | 678.55 | 690.35 | 690.35 | 1,356,155 |
| Oct 22, 2024 | 731.90 | 743.10 | 680.25 | 689.05 | 689.05 | 1,477,548 |
| Oct 21, 2024 | 770.85 | 776.35 | 725.55 | 734.20 | 734.20 | 576,162 |
| Oct 18, 2024 | 763.35 | 771.75 | 735.00 | 767.05 | 767.05 | 768,711 |
| Oct 17, 2024 | 783.00 | 783.10 | 762.45 | 765.15 | 765.15 | 694,271 |
| Oct 16, 2024 | 781.50 | 796.25 | 765.10 | 779.25 | 779.25 | 958,010 |
| Oct 15, 2024 | 768.05 | 783.00 | 754.70 | 777.20 | 777.20 | 857,615 |
| Oct 14, 2024 | 749.95 | 769.80 | 741.90 | 765.40 | 765.40 | 659,909 |
| Oct 11, 2024 | 756.30 | 767.00 | 741.80 | 750.20 | 750.20 | 715,069 |
| Oct 10, 2024 | 744.00 | 762.00 | 740.05 | 755.30 | 755.30 | 1,274,664 |
| Oct 9, 2024 | 735.80 | 745.75 | 719.20 | 738.65 | 738.65 | 1,291,075 |
| Oct 8, 2024 | 664.55 | 740.00 | 653.50 | 728.40 | 728.40 | 2,529,489 |
| Oct 7, 2024 | 736.20 | 747.80 | 656.05 | 664.55 | 664.55 | 3,041,207 |
| Oct 4, 2024 | 701.55 | 728.00 | 670.90 | 721.05 | 721.05 | 1,613,663 |
| Oct 3, 2024 | 714.85 | 725.50 | 700.00 | 701.65 | 701.65 | 894,039 |
| Oct 1, 2024 | 704.75 | 734.00 | 701.75 | 727.60 | 727.60 | 911,726 |
| Sep 30, 2024 | 714.00 | 714.00 | 696.00 | 704.40 | 704.40 | 798,574 |
| Sep 27, 2024 | 726.35 | 726.35 | 712.00 | 721.55 | 721.55 | 1,089,264 |
| Sep 26, 2024 | 725.35 | 734.00 | 703.65 | 729.65 | 729.65 | 948,837 |
| Sep 25, 2024 | 720.25 | 731.00 | 705.55 | 723.15 | 723.15 | 1,175,370 |
| Sep 24, 2024 | 743.30 | 746.00 | 718.00 | 719.90 | 719.90 | 1,178,551 |
| Sep 23, 2024 | 729.95 | 748.00 | 718.35 | 741.40 | 741.40 | 3,673,355 |
| Sep 20, 2024 | 684.75 | 749.00 | 684.05 | 722.85 | 722.85 | 12,652,411 |
| Sep 19, 2024 | 677.00 | 685.00 | 651.05 | 679.10 | 679.10 | 1,677,286 |
| Sep 18, 2024 | 649.50 | 680.00 | 647.35 | 663.80 | 663.80 | 2,628,639 |
| Sep 17, 2024 | 647.75 | 663.00 | 643.80 | 649.60 | 649.60 | 1,209,920 |
| Sep 16, 2024 | 650.00 | 659.95 | 640.75 | 647.75 | 647.75 | 990,183 |
| Sep 13, 2024 | 641.90 | 660.00 | 632.85 | 645.85 | 645.85 | 1,364,312 |
| Sep 12, 2024 | 627.90 | 650.00 | 622.00 | 637.40 | 637.40 | 2,218,597 |
| Sep 11, 2024 | 611.20 | 635.00 | 601.55 | 619.90 | 619.90 | 1,472,445 |
| Sep 10, 2024 | 611.50 | 625.00 | 605.00 | 609.55 | 609.55 | 1,359,182 |
| Sep 9, 2024 | 615.40 | 615.40 | 594.10 | 608.60 | 608.60 | 841,009 |
| Sep 6, 2024 | 628.80 | 628.80 | 609.00 | 613.40 | 613.40 | 1,015,420 |
| Sep 5, 2024 | 615.00 | 629.50 | 612.50 | 624.50 | 624.50 | 1,568,744 |
| Sep 4, 2024 | 598.85 | 615.95 | 595.10 | 611.75 | 611.75 | 1,165,960 |
| Sep 3, 2024 | 595.20 | 610.95 | 593.00 | 604.40 | 604.40 | 1,048,805 |
| Sep 2, 2024 | 599.80 | 606.70 | 591.20 | 593.35 | 593.35 | 731,708 |
| Aug 30, 2024 | 603.00 | 610.50 | 592.00 | 595.90 | 595.90 | 1,299,491 |
| Aug 29, 2024 | 610.50 | 614.10 | 593.35 | 600.20 | 600.20 | 1,238,789 |
| Aug 28, 2024 | 609.10 | 619.00 | 598.85 | 609.25 | 609.25 | 1,498,738 |
| Aug 27, 2024 | 615.00 | 627.95 | 602.10 | 607.15 | 607.15 | 1,025,832 |
| Aug 26, 2024 | 591.70 | 636.85 | 587.30 | 611.80 | 611.80 | 3,281,098 |
| Aug 23, 2024 | 587.05 | 603.95 | 582.25 | 586.15 | 586.15 | 1,782,972 |
| Aug 22, 2024 | 598.10 | 606.00 | 583.80 | 585.25 | 585.25 | 1,431,756 |
| Aug 21, 2024 | 598.00 | 616.00 | 588.75 | 594.35 | 594.35 | 1,648,849 |
| Aug 20, 2024 | 607.25 | 607.25 | 590.45 | 593.55 | 593.55 | 961,378 |
| Aug 19, 2024 | 590.00 | 613.80 | 586.25 | 607.25 | 607.25 | 3,938,774 |
| Aug 16, 2024 | 523.90 | 604.40 | 522.50 | 586.15 | 586.15 | 6,890,740 |
| Aug 14, 2024 | 510.65 | 523.60 | 500.00 | 519.25 | 519.25 | 1,893,925 |
| Aug 13, 2024 | 516.20 | 522.45 | 506.00 | 507.55 | 507.55 | 807,329 |
| Aug 12, 2024 | 516.00 | 528.65 | 511.30 | 514.25 | 514.25 | 742,381 |
| Aug 9, 2024 | 544.95 | 544.95 | 515.05 | 519.80 | 519.80 | 1,276,048 |
| Aug 8, 2024 | 510.75 | 532.45 | 510.65 | 519.80 | 519.80 | 1,204,913 |
| Aug 7, 2024 | 511.65 | 515.25 | 503.00 | 509.65 | 509.65 | 873,894 |
| Aug 6, 2024 | 500.00 | 520.30 | 493.80 | 499.25 | 499.25 | 1,307,091 |
| Aug 5, 2024 | 501.00 | 518.95 | 497.00 | 500.25 | 500.25 | 1,956,390 |
| Aug 2, 2024 | 525.00 | 528.95 | 515.55 | 521.50 | 521.50 | 1,185,201 |
| Aug 1, 2024 | 550.00 | 559.50 | 529.65 | 533.20 | 533.20 | 1,119,041 |
| Jul 31, 2024 | 562.10 | 562.10 | 550.35 | 555.10 | 555.10 | 790,958 |
| Jul 30, 2024 | 557.80 | 560.85 | 548.20 | 559.10 | 559.10 | 1,100,756 |
| Jul 29, 2024 | 561.40 | 565.00 | 540.70 | 557.80 | 557.80 | 3,894,743 |
| Jul 26, 2024 | 516.00 | 542.50 | 510.30 | 537.25 | 537.25 | 2,045,349 |
| Jul 25, 2024 | 513.90 | 518.95 | 506.20 | 514.65 | 514.65 | 872,704 |
| Jul 24, 2024 | 516.80 | 535.00 | 510.90 | 518.40 | 518.40 | 1,806,932 |
| Jul 23, 2024 | 521.00 | 526.00 | 480.00 | 515.30 | 515.30 | 3,325,756 |
| Jul 22, 2024 | 510.00 | 540.75 | 496.60 | 509.95 | 509.95 | 7,913,285 |
| Jul 19, 2024 | 478.75 | 495.50 | 468.05 | 480.70 | 480.70 | 1,920,723 |
| Jul 18, 2024 | 482.95 | 486.25 | 473.70 | 479.05 | 479.05 | 1,011,349 |
| Jul 16, 2024 | 488.00 | 493.20 | 481.00 | 482.95 | 482.95 | 899,514 |
| Jul 15, 2024 | 500.00 | 500.00 | 484.85 | 487.35 | 487.35 | 980,778 |
| Jul 12, 2024 | 0.73 Dividend | |||||
| Jul 12, 2024 | 506.50 | 508.35 | 492.55 | 496.40 | 496.40 | 652,523 |
| Jul 11, 2024 | 509.00 | 517.00 | 502.05 | 504.00 | 503.27 | 1,272,525 |
| Jul 10, 2024 | 528.05 | 529.75 | 502.20 | 504.85 | 504.12 | 2,216,893 |
| Jul 9, 2024 | 548.50 | 548.50 | 521.00 | 526.70 | 525.94 | 1,421,076 |
| Jul 8, 2024 | 530.05 | 552.00 | 525.85 | 544.30 | 543.51 | 3,245,519 |
| Jul 5, 2024 | 490.00 | 520.00 | 490.00 | 514.55 | 513.80 | 2,881,369 |
| Jul 4, 2024 | 488.95 | 498.00 | 479.15 | 490.60 | 489.89 | 1,801,620 |
| Jul 3, 2024 | 485.90 | 495.00 | 483.60 | 487.40 | 486.69 | 1,613,782 |
| Jul 2, 2024 | 462.00 | 489.00 | 456.35 | 481.60 | 480.90 | 7,648,494 |
| Jul 1, 2024 | 434.00 | 446.60 | 430.60 | 443.65 | 443.01 | 803,862 |
| Jun 28, 2024 | 440.00 | 440.20 | 428.45 | 429.70 | 429.08 | 592,473 |
| Jun 27, 2024 | 442.00 | 446.00 | 433.15 | 437.45 | 436.82 | 578,268 |
| Jun 26, 2024 | 445.90 | 449.00 | 436.00 | 440.15 | 439.51 | 1,202,205 |
| Jun 25, 2024 | 449.60 | 450.00 | 440.40 | 442.05 | 441.41 | 1,900,391 |
| Jun 24, 2024 | 439.00 | 451.00 | 430.60 | 449.20 | 448.55 | 1,359,421 |
| Jun 21, 2024 | 440.95 | 447.00 | 436.85 | 440.70 | 440.06 | 1,145,180 |
| Jun 20, 2024 | 443.70 | 447.00 | 438.15 | 439.80 | 439.16 | 848,966 |
| Jun 19, 2024 | 445.00 | 453.00 | 430.40 | 441.90 | 441.26 | 1,857,054 |
| Jun 18, 2024 | 430.00 | 449.40 | 428.75 | 442.85 | 442.21 | 2,497,944 |
| Jun 14, 2024 | 414.55 | 426.70 | 414.55 | 424.50 | 423.89 | 1,190,208 |
| Jun 13, 2024 | 422.05 | 424.90 | 411.50 | 414.55 | 413.95 | 1,029,398 |
| Jun 12, 2024 | 427.50 | 432.00 | 418.45 | 420.75 | 420.14 | 2,543,339 |
| Jun 11, 2024 | 404.00 | 426.55 | 403.10 | 423.55 | 422.94 | 2,415,313 |
| Jun 10, 2024 | 392.80 | 406.95 | 391.05 | 400.00 | 399.42 | 2,179,677 |
| Jun 7, 2024 | 378.15 | 393.20 | 377.00 | 390.85 | 390.28 | 1,173,438 |
| Jun 6, 2024 | 359.05 | 381.40 | 359.05 | 378.15 | 377.60 | 1,701,467 |
| Jun 5, 2024 | 345.00 | 356.00 | 324.00 | 355.10 | 354.59 | 1,671,712 |
| Jun 4, 2024 | 396.90 | 396.90 | 319.15 | 335.05 | 334.56 | 4,359,100 |
| Jun 3, 2024 | 406.00 | 408.40 | 392.95 | 398.90 | 398.32 | 1,910,120 |
| May 31, 2024 | 372.45 | 387.00 | 370.05 | 385.50 | 384.94 | 2,161,562 |
| May 30, 2024 | 374.10 | 375.00 | 369.15 | 370.45 | 369.91 | 436,395 |
| May 29, 2024 | 373.90 | 378.00 | 367.60 | 374.15 | 373.61 | 536,702 |
| May 28, 2024 | 382.00 | 382.00 | 372.00 | 375.90 | 375.36 | 890,716 |
| May 27, 2024 | 383.30 | 387.20 | 378.05 | 382.15 | 381.60 | 1,828,957 |
| May 24, 2024 | 385.00 | 387.70 | 379.00 | 380.45 | 379.90 | 445,648 |
| May 23, 2024 | 389.00 | 390.00 | 382.70 | 384.60 | 384.04 | 606,005 |
| May 22, 2024 | 388.60 | 389.80 | 380.25 | 388.00 | 387.44 | 2,227,605 |
| May 21, 2024 | 388.40 | 392.40 | 383.70 | 387.90 | 387.34 | 1,808,090 |
| May 17, 2024 | 377.50 | 388.00 | 374.25 | 385.55 | 384.99 | 1,625,196 |
| May 16, 2024 | 383.85 | 384.70 | 372.80 | 376.10 | 375.56 | 1,137,607 |
| May 15, 2024 | 375.00 | 383.00 | 373.05 | 381.85 | 381.30 | 2,082,810 |
| May 14, 2024 | 376.50 | 382.00 | 371.35 | 374.00 | 373.46 | 2,402,907 |
| May 13, 2024 | 369.00 | 378.00 | 362.55 | 372.80 | 372.26 | 7,043,458 |
| May 10, 2024 | 368.00 | 374.00 | 359.20 | 368.80 | 368.27 | 1,923,800 |
| May 9, 2024 | 368.10 | 377.30 | 365.00 | 365.80 | 365.27 | 6,020,903 |
| May 8, 2024 | 357.95 | 363.70 | 350.00 | 359.20 | 358.68 | 966,391 |
| May 7, 2024 | 368.70 | 371.00 | 353.05 | 358.75 | 358.23 | 1,673,100 |
| May 6, 2024 | 362.60 | 369.00 | 356.50 | 366.90 | 366.37 | 3,060,172 |
| May 3, 2024 | 360.95 | 362.70 | 352.00 | 357.45 | 356.93 | 924,590 |
| May 2, 2024 | 363.00 | 364.00 | 355.00 | 359.60 | 359.08 | 983,838 |
| Apr 30, 2024 | 366.95 | 368.00 | 361.00 | 362.90 | 362.37 | 764,092 |
| Apr 29, 2024 | 365.10 | 368.50 | 358.50 | 367.65 | 367.12 | 2,725,855 |
| Apr 26, 2024 | 365.00 | 372.00 | 360.30 | 364.15 | 363.62 | 3,085,151 |
| Apr 25, 2024 | 370.15 | 375.00 | 357.55 | 359.40 | 358.88 | 5,142,031 |
| Apr 24, 2024 | 364.00 | 368.00 | 358.30 | 364.10 | 363.57 | 5,436,571 |
Related Tickers
DBREALTY.NS Valor Estate Limited
190.16
+2.03%
GODREJPROP.NS Godrej Properties Limited
2,145.60
-0.32%
HUBTOWN.NS Hubtown Limited
207.64
-3.20%
SHRIRAMPPS.NS Shriram Properties Limited
83.14
-2.02%
OSWALAGRO.NS Oswal Agro Mills Limited
95.80
-2.23%
DLF.NS DLF Limited
680.50
-1.05%
MAHLIFE.NS Mahindra Lifespace Developers Limited
337.10
+1.48%
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%