NSE - Delayed Quote INR
Ashoka Buildcon Limited (ASHOKA.NS)
215.70
+1.23
+(0.57%)
At close: 3:30:00 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 4, 2025 | 214.50 | 217.00 | 212.31 | 215.70 | 215.70 | 734,482 |
| Jun 3, 2025 | 220.30 | 221.80 | 213.70 | 214.47 | 214.47 | 1,102,480 |
| Jun 2, 2025 | 220.08 | 224.56 | 218.52 | 220.28 | 220.28 | 1,098,850 |
| May 30, 2025 | 224.50 | 224.90 | 218.00 | 220.08 | 220.08 | 1,433,514 |
| May 29, 2025 | 219.30 | 226.39 | 218.29 | 223.75 | 223.75 | 2,098,348 |
| May 28, 2025 | 212.80 | 221.69 | 212.79 | 217.59 | 217.59 | 2,851,844 |
| May 27, 2025 | 214.86 | 215.40 | 210.35 | 212.80 | 212.80 | 1,563,100 |
| May 26, 2025 | 213.20 | 219.73 | 213.00 | 214.86 | 214.86 | 5,049,658 |
| May 23, 2025 | 203.99 | 212.70 | 202.00 | 211.18 | 211.18 | 4,587,071 |
| May 22, 2025 | 202.49 | 204.29 | 200.00 | 202.92 | 202.92 | 982,712 |
| May 21, 2025 | 199.40 | 203.94 | 198.10 | 202.49 | 202.49 | 1,158,680 |
| May 20, 2025 | 205.50 | 206.00 | 197.92 | 199.15 | 199.15 | 1,730,020 |
| May 19, 2025 | 199.00 | 207.59 | 199.00 | 203.29 | 203.29 | 4,188,138 |
| May 16, 2025 | 195.70 | 198.94 | 194.00 | 198.47 | 198.47 | 1,232,058 |
| May 15, 2025 | 194.00 | 198.10 | 193.60 | 195.62 | 195.62 | 1,029,094 |
| May 14, 2025 | 193.05 | 195.50 | 191.71 | 194.08 | 194.08 | 924,611 |
| May 13, 2025 | 189.70 | 193.60 | 188.51 | 192.62 | 192.62 | 1,161,491 |
| May 12, 2025 | 186.00 | 191.39 | 183.35 | 189.97 | 189.97 | 1,526,725 |
| May 9, 2025 | 171.00 | 177.90 | 170.70 | 176.15 | 176.15 | 927,543 |
| May 8, 2025 | 179.83 | 182.57 | 172.00 | 175.70 | 175.70 | 1,162,056 |
| May 7, 2025 | 172.00 | 180.00 | 171.72 | 177.62 | 177.62 | 1,356,157 |
| May 6, 2025 | 184.70 | 186.19 | 174.49 | 175.89 | 175.89 | 1,305,087 |
| May 5, 2025 | 182.49 | 185.46 | 181.62 | 184.17 | 184.17 | 984,069 |
| May 2, 2025 | 183.75 | 187.75 | 180.88 | 181.62 | 181.62 | 1,157,632 |
| Apr 30, 2025 | 191.20 | 192.36 | 182.55 | 184.31 | 184.31 | 1,177,167 |
| Apr 29, 2025 | 190.00 | 194.47 | 190.00 | 193.11 | 193.11 | 1,134,605 |
| Apr 28, 2025 | 189.00 | 192.64 | 187.22 | 189.43 | 189.43 | 1,213,628 |
| Apr 25, 2025 | 198.04 | 198.68 | 188.61 | 190.47 | 190.47 | 1,753,268 |
| Apr 24, 2025 | 199.30 | 200.77 | 196.96 | 198.04 | 198.04 | 1,224,437 |
| Apr 23, 2025 | 205.00 | 207.60 | 198.55 | 199.25 | 199.25 | 4,665,780 |
| Apr 22, 2025 | 197.10 | 201.00 | 196.10 | 198.02 | 198.02 | 1,027,130 |
| Apr 21, 2025 | 194.75 | 198.36 | 193.55 | 196.88 | 196.88 | 1,190,614 |
| Apr 17, 2025 | 194.50 | 196.10 | 193.20 | 194.29 | 194.29 | 956,749 |
| Apr 16, 2025 | 195.70 | 197.20 | 193.43 | 194.27 | 194.27 | 1,529,064 |
| Apr 15, 2025 | 196.00 | 197.00 | 193.36 | 194.94 | 194.94 | 2,398,632 |
| Apr 11, 2025 | 191.00 | 192.19 | 185.93 | 186.49 | 186.49 | 1,238,012 |
| Apr 9, 2025 | 185.50 | 187.10 | 182.81 | 186.06 | 186.06 | 629,133 |
| Apr 8, 2025 | 188.80 | 192.41 | 185.60 | 187.47 | 187.47 | 959,397 |
| Apr 7, 2025 | 171.99 | 185.00 | 170.20 | 183.08 | 183.08 | 1,829,780 |
| Apr 4, 2025 | 199.20 | 201.10 | 189.55 | 192.20 | 192.20 | 1,619,013 |
| Apr 3, 2025 | 191.17 | 202.60 | 190.50 | 200.10 | 200.10 | 2,039,679 |
| Apr 2, 2025 | 194.00 | 195.44 | 190.35 | 193.76 | 193.76 | 1,117,307 |
| Apr 1, 2025 | 192.00 | 196.63 | 190.65 | 194.52 | 194.52 | 1,169,866 |
| Mar 28, 2025 | 202.00 | 204.50 | 191.05 | 192.51 | 192.51 | 2,395,443 |
| Mar 27, 2025 | 190.59 | 203.31 | 187.75 | 201.26 | 201.26 | 5,752,466 |
| Mar 26, 2025 | 195.00 | 199.65 | 188.85 | 190.64 | 190.64 | 2,108,756 |
| Mar 25, 2025 | 203.00 | 205.50 | 193.60 | 194.45 | 194.45 | 2,591,992 |
| Mar 24, 2025 | 194.20 | 201.99 | 193.94 | 201.04 | 201.04 | 3,439,311 |
| Mar 21, 2025 | 185.50 | 197.80 | 184.96 | 192.43 | 192.43 | 8,215,807 |
| Mar 20, 2025 | 189.00 | 189.79 | 182.72 | 185.29 | 185.29 | 2,732,405 |
| Mar 19, 2025 | 177.00 | 188.79 | 177.00 | 187.16 | 187.16 | 4,072,441 |
| Mar 18, 2025 | 168.17 | 168.17 | 168.17 | 168.17 | 168.17 | - |
| Mar 17, 2025 | 174.14 | 174.96 | 167.25 | 168.17 | 168.17 | 2,173,977 |
| Mar 13, 2025 | 179.50 | 179.60 | 171.63 | 172.12 | 172.12 | 1,943,279 |
| Mar 12, 2025 | 180.00 | 184.34 | 176.05 | 176.83 | 176.83 | 2,133,557 |
| Mar 11, 2025 | 177.71 | 180.20 | 174.70 | 178.12 | 178.12 | 2,603,866 |
| Mar 10, 2025 | 189.70 | 190.90 | 177.20 | 179.14 | 179.14 | 2,373,896 |
| Mar 7, 2025 | 184.50 | 192.83 | 183.20 | 189.41 | 189.41 | 2,467,786 |
| Mar 6, 2025 | 183.51 | 188.40 | 180.70 | 184.68 | 184.68 | 2,606,095 |
| Mar 5, 2025 | 170.48 | 182.85 | 170.48 | 182.22 | 182.22 | 2,905,687 |
| Mar 4, 2025 | 162.00 | 175.55 | 159.34 | 170.48 | 170.48 | 4,336,823 |
| Mar 3, 2025 | 172.74 | 174.16 | 162.22 | 165.79 | 165.79 | 3,105,293 |
| Feb 28, 2025 | 176.00 | 179.55 | 170.10 | 172.15 | 172.15 | 3,589,818 |
| Feb 27, 2025 | 190.00 | 190.90 | 180.50 | 181.35 | 181.35 | 2,184,881 |
| Feb 25, 2025 | 195.75 | 200.45 | 189.90 | 190.95 | 190.95 | 1,643,685 |
| Feb 24, 2025 | 192.30 | 198.55 | 188.70 | 194.10 | 194.10 | 2,077,377 |
| Feb 21, 2025 | 200.20 | 202.30 | 194.50 | 195.60 | 195.60 | 2,988,601 |
| Feb 20, 2025 | 202.95 | 204.10 | 199.35 | 201.15 | 201.15 | 1,528,673 |
| Feb 19, 2025 | 196.70 | 206.80 | 193.35 | 204.10 | 204.10 | 3,304,121 |
| Feb 18, 2025 | 206.50 | 206.55 | 195.00 | 197.70 | 197.70 | 2,618,288 |
| Feb 17, 2025 | 203.40 | 211.20 | 201.55 | 206.55 | 206.55 | 2,973,000 |
| Feb 14, 2025 | 224.00 | 224.00 | 202.50 | 207.55 | 207.55 | 3,060,928 |
| Feb 13, 2025 | 232.25 | 235.90 | 220.00 | 221.65 | 221.65 | 1,877,276 |
| Feb 12, 2025 | 232.05 | 235.00 | 217.40 | 232.00 | 232.00 | 2,758,737 |
| Feb 11, 2025 | 239.00 | 245.70 | 230.00 | 231.60 | 231.60 | 2,780,020 |
| Feb 10, 2025 | 249.50 | 250.65 | 236.45 | 237.45 | 237.45 | 1,061,417 |
| Feb 7, 2025 | 250.95 | 252.75 | 246.05 | 249.10 | 249.10 | 1,123,231 |
| Feb 6, 2025 | 247.90 | 252.25 | 244.55 | 250.50 | 250.50 | 1,002,702 |
| Feb 5, 2025 | 243.00 | 249.00 | 242.15 | 246.85 | 246.85 | 1,613,403 |
| Feb 4, 2025 | 248.00 | 248.90 | 240.80 | 242.80 | 242.80 | 1,415,285 |
| Feb 3, 2025 | 250.00 | 250.90 | 234.25 | 239.20 | 239.20 | 2,479,149 |
| Feb 1, 2025 | 257.50 | 267.95 | 253.35 | 255.25 | 255.25 | 1,585,201 |
| Jan 31, 2025 | 248.10 | 258.65 | 246.40 | 257.80 | 257.80 | 1,284,705 |
| Jan 30, 2025 | 253.70 | 258.00 | 246.50 | 247.90 | 247.90 | 1,141,264 |
| Jan 29, 2025 | 242.25 | 254.50 | 242.25 | 252.50 | 252.50 | 1,353,158 |
| Jan 28, 2025 | 249.00 | 250.50 | 232.70 | 241.50 | 241.50 | 2,793,145 |
| Jan 27, 2025 | 250.00 | 254.90 | 239.10 | 246.80 | 246.80 | 2,018,939 |
| Jan 24, 2025 | 269.10 | 271.00 | 256.25 | 257.60 | 257.60 | 1,758,750 |
| Jan 23, 2025 | 270.00 | 276.00 | 267.05 | 270.90 | 270.90 | 1,169,830 |
| Jan 22, 2025 | 280.15 | 280.50 | 266.55 | 270.60 | 270.60 | 1,884,866 |
| Jan 21, 2025 | 286.00 | 288.30 | 279.05 | 280.30 | 280.30 | 1,306,290 |
| Jan 20, 2025 | 291.40 | 292.40 | 284.15 | 285.25 | 285.25 | 1,858,651 |
| Jan 17, 2025 | 288.00 | 294.00 | 285.00 | 290.35 | 290.35 | 2,184,478 |
| Jan 16, 2025 | 280.00 | 292.50 | 280.00 | 289.40 | 289.40 | 2,650,681 |
| Jan 15, 2025 | 276.00 | 283.90 | 273.30 | 277.05 | 277.05 | 2,501,986 |
| Jan 14, 2025 | 275.95 | 279.00 | 266.45 | 274.40 | 274.40 | 2,074,398 |
| Jan 13, 2025 | 271.65 | 284.50 | 265.25 | 270.55 | 270.55 | 4,413,217 |
| Jan 10, 2025 | 274.80 | 280.40 | 266.00 | 271.60 | 271.60 | 2,743,698 |
| Jan 9, 2025 | 290.95 | 290.95 | 274.35 | 277.10 | 277.10 | 1,973,592 |
| Jan 8, 2025 | 295.00 | 299.65 | 288.30 | 291.35 | 291.35 | 3,105,839 |
| Jan 7, 2025 | 290.00 | 294.95 | 282.65 | 293.35 | 293.35 | 3,755,387 |
| Jan 6, 2025 | 305.00 | 306.40 | 275.80 | 277.95 | 277.95 | 4,250,155 |
| Jan 3, 2025 | 308.50 | 309.90 | 304.10 | 305.40 | 305.40 | 2,150,144 |
| Jan 2, 2025 | 308.50 | 313.60 | 306.05 | 308.60 | 308.60 | 2,593,779 |
| Jan 1, 2025 | 309.90 | 310.65 | 303.40 | 306.45 | 306.45 | 1,786,346 |
| Dec 31, 2024 | 315.25 | 319.00 | 308.20 | 311.17 | 311.17 | 3,388,860 |
| Dec 30, 2024 | 293.51 | 315.00 | 293.12 | 313.19 | 313.19 | 6,227,262 |
| Dec 27, 2024 | 285.00 | 295.05 | 281.71 | 293.78 | 293.78 | 2,270,374 |
| Dec 26, 2024 | 284.00 | 292.00 | 280.55 | 281.88 | 281.88 | 2,390,464 |
| Dec 24, 2024 | 280.10 | 285.00 | 279.88 | 282.90 | 282.90 | 1,319,519 |
| Dec 23, 2024 | 290.01 | 292.79 | 276.49 | 279.99 | 279.99 | 2,859,868 |
| Dec 20, 2024 | 300.91 | 305.79 | 285.00 | 290.01 | 290.01 | 3,085,364 |
| Dec 19, 2024 | 296.70 | 307.21 | 295.95 | 299.89 | 299.89 | 3,365,970 |
| Dec 18, 2024 | 299.40 | 310.40 | 295.20 | 304.02 | 304.02 | 4,051,607 |
| Dec 17, 2024 | 301.91 | 306.50 | 297.50 | 298.63 | 298.63 | 2,881,923 |
| Dec 16, 2024 | 295.10 | 304.40 | 290.51 | 302.17 | 302.17 | 2,865,094 |
| Dec 13, 2024 | 287.35 | 296.00 | 283.51 | 295.10 | 295.10 | 3,064,209 |
| Dec 12, 2024 | 292.99 | 298.99 | 285.90 | 288.37 | 288.37 | 2,364,598 |
| Dec 11, 2024 | 292.60 | 295.50 | 288.20 | 293.36 | 293.36 | 2,557,030 |
| Dec 10, 2024 | 286.07 | 295.00 | 282.00 | 292.58 | 292.58 | 5,224,770 |
| Dec 9, 2024 | 279.38 | 293.29 | 279.06 | 284.61 | 284.61 | 6,824,740 |
| Dec 6, 2024 | 261.00 | 280.00 | 260.70 | 277.33 | 277.33 | 6,377,923 |
| Dec 5, 2024 | 261.90 | 264.39 | 259.50 | 261.39 | 261.39 | 1,614,039 |
| Dec 4, 2024 | 260.00 | 261.95 | 256.21 | 260.79 | 260.79 | 2,114,781 |
| Dec 3, 2024 | 254.00 | 261.00 | 252.68 | 259.82 | 259.82 | 3,924,466 |
| Dec 2, 2024 | 252.00 | 257.40 | 249.02 | 253.80 | 253.80 | 3,864,397 |
| Nov 29, 2024 | 240.40 | 250.90 | 237.32 | 249.47 | 249.47 | 4,705,411 |
| Nov 28, 2024 | 239.00 | 242.80 | 237.55 | 239.38 | 239.38 | 2,533,435 |
| Nov 27, 2024 | 237.15 | 241.49 | 232.65 | 235.07 | 235.07 | 3,067,338 |
| Nov 26, 2024 | 242.00 | 244.86 | 238.00 | 241.18 | 241.18 | 4,415,047 |
| Nov 25, 2024 | 237.00 | 239.50 | 232.50 | 233.06 | 233.06 | 1,649,102 |
| Nov 22, 2024 | 232.10 | 233.45 | 228.38 | 231.31 | 231.31 | 828,595 |
| Nov 21, 2024 | 233.98 | 234.70 | 229.72 | 231.65 | 231.65 | 944,971 |
| Nov 19, 2024 | 237.00 | 245.00 | 232.25 | 234.19 | 234.19 | 3,557,740 |
| Nov 18, 2024 | 230.08 | 231.77 | 223.52 | 228.92 | 228.92 | 2,277,309 |
| Nov 14, 2024 | 237.05 | 239.00 | 228.40 | 229.73 | 229.73 | 2,141,356 |
| Nov 13, 2024 | 239.30 | 244.00 | 230.00 | 233.31 | 233.31 | 8,252,305 |
| Nov 12, 2024 | 234.00 | 234.85 | 223.05 | 224.90 | 224.90 | 871,962 |
| Nov 11, 2024 | 235.75 | 236.52 | 231.10 | 232.10 | 232.10 | 744,373 |
| Nov 8, 2024 | 238.87 | 240.40 | 234.38 | 235.77 | 235.77 | 707,437 |
| Nov 7, 2024 | 241.03 | 243.13 | 238.20 | 239.38 | 239.38 | 1,032,780 |
| Nov 6, 2024 | 243.86 | 244.00 | 240.00 | 241.03 | 241.03 | 1,096,502 |
| Nov 5, 2024 | 238.00 | 246.90 | 237.51 | 240.62 | 240.62 | 1,467,412 |
| Nov 4, 2024 | 247.00 | 247.00 | 236.85 | 239.62 | 239.62 | 1,732,619 |
| Nov 1, 2024 | 242.01 | 246.45 | 242.01 | 245.58 | 245.58 | 707,450 |
| Oct 31, 2024 | 240.00 | 249.00 | 237.01 | 239.59 | 239.59 | 3,780,875 |
| Oct 30, 2024 | 230.60 | 234.93 | 229.00 | 233.21 | 233.21 | 659,664 |
| Oct 29, 2024 | 230.00 | 231.70 | 224.60 | 230.64 | 230.64 | 971,461 |
| Oct 28, 2024 | 219.00 | 231.96 | 212.41 | 229.12 | 229.12 | 1,457,815 |
| Oct 25, 2024 | 227.81 | 228.18 | 211.01 | 215.79 | 215.79 | 1,649,897 |
| Oct 24, 2024 | 232.35 | 239.00 | 227.00 | 227.81 | 227.81 | 823,108 |
| Oct 23, 2024 | 226.99 | 236.85 | 223.10 | 232.35 | 232.35 | 1,218,750 |
| Oct 22, 2024 | 237.95 | 238.30 | 227.96 | 229.73 | 229.73 | 1,271,457 |
| Oct 21, 2024 | 249.11 | 250.50 | 238.00 | 238.94 | 238.94 | 1,014,905 |
| Oct 18, 2024 | 247.10 | 247.80 | 241.60 | 247.06 | 247.06 | 1,338,323 |
| Oct 17, 2024 | 256.80 | 257.00 | 249.12 | 249.69 | 249.69 | 1,165,087 |
| Oct 16, 2024 | 256.00 | 262.00 | 254.10 | 256.46 | 256.46 | 3,841,430 |
| Oct 15, 2024 | 258.12 | 258.45 | 251.00 | 251.52 | 251.52 | 2,405,979 |
| Oct 14, 2024 | 267.00 | 272.25 | 256.30 | 258.12 | 258.12 | 11,707,464 |
| Oct 11, 2024 | 244.42 | 253.89 | 244.42 | 251.64 | 251.64 | 3,500,773 |
| Oct 10, 2024 | 240.65 | 252.50 | 240.64 | 244.03 | 244.03 | 3,125,096 |
| Oct 9, 2024 | 244.00 | 248.81 | 239.01 | 239.72 | 239.72 | 1,278,831 |
| Oct 8, 2024 | 230.00 | 245.10 | 228.10 | 242.15 | 242.15 | 1,528,609 |
| Oct 7, 2024 | 246.00 | 246.80 | 228.05 | 229.99 | 229.99 | 2,139,020 |
| Oct 4, 2024 | 246.00 | 251.50 | 240.60 | 243.53 | 243.53 | 3,119,868 |
| Oct 3, 2024 | 244.95 | 246.95 | 240.00 | 242.94 | 242.94 | 5,731,752 |
| Oct 1, 2024 | 230.20 | 240.00 | 230.20 | 236.74 | 236.74 | 1,207,926 |
| Sep 30, 2024 | 231.00 | 232.94 | 226.05 | 228.62 | 228.62 | 1,266,900 |
| Sep 27, 2024 | 236.05 | 237.85 | 231.05 | 231.91 | 231.91 | 890,113 |
| Sep 26, 2024 | 238.48 | 240.21 | 234.90 | 236.05 | 236.05 | 787,404 |
| Sep 25, 2024 | 242.60 | 244.00 | 236.69 | 238.46 | 238.46 | 1,359,052 |
| Sep 24, 2024 | 240.00 | 252.70 | 238.60 | 242.79 | 242.79 | 2,759,857 |
| Sep 23, 2024 | 236.75 | 241.43 | 236.10 | 238.52 | 238.52 | 847,908 |
| Sep 20, 2024 | 240.10 | 242.40 | 234.70 | 235.66 | 235.66 | 1,204,973 |
| Sep 19, 2024 | 243.90 | 244.99 | 234.11 | 238.89 | 238.89 | 860,872 |
| Sep 18, 2024 | 248.46 | 249.31 | 241.00 | 241.98 | 241.98 | 930,095 |
| Sep 17, 2024 | 248.91 | 253.00 | 246.95 | 248.55 | 248.55 | 908,717 |
| Sep 16, 2024 | 254.35 | 256.19 | 248.70 | 249.76 | 249.76 | 791,461 |
| Sep 13, 2024 | 249.50 | 264.00 | 248.20 | 254.00 | 254.00 | 2,939,654 |
| Sep 12, 2024 | 251.05 | 254.65 | 245.00 | 246.74 | 246.74 | 1,485,335 |
| Sep 11, 2024 | 258.91 | 260.41 | 246.10 | 247.80 | 247.80 | 1,430,726 |
| Sep 10, 2024 | 255.80 | 262.31 | 254.11 | 257.39 | 257.39 | 1,752,441 |
| Sep 9, 2024 | 270.00 | 270.39 | 254.15 | 255.57 | 255.57 | 3,863,641 |
| Sep 6, 2024 | 275.00 | 284.74 | 263.88 | 271.12 | 271.12 | 14,627,808 |
| Sep 5, 2024 | 238.60 | 274.60 | 238.11 | 267.43 | 267.43 | 13,485,787 |
| Sep 4, 2024 | 235.00 | 238.00 | 232.00 | 236.69 | 236.69 | 1,313,215 |
| Sep 3, 2024 | 231.03 | 237.61 | 230.05 | 235.36 | 235.36 | 866,594 |
| Sep 2, 2024 | 234.10 | 234.70 | 227.40 | 231.72 | 231.72 | 1,138,944 |
| Aug 30, 2024 | 230.80 | 237.00 | 227.50 | 233.50 | 233.50 | 1,024,643 |
| Aug 29, 2024 | 233.30 | 234.90 | 230.00 | 230.95 | 230.95 | 687,635 |
| Aug 28, 2024 | 234.30 | 238.35 | 232.10 | 233.25 | 233.25 | 1,051,209 |
| Aug 27, 2024 | 235.40 | 235.80 | 232.20 | 234.30 | 234.30 | 988,187 |
| Aug 26, 2024 | 244.80 | 245.00 | 232.15 | 234.65 | 234.65 | 2,836,038 |
| Aug 23, 2024 | 233.95 | 238.40 | 232.00 | 232.75 | 232.75 | 1,141,750 |
| Aug 22, 2024 | 234.90 | 238.70 | 233.55 | 234.75 | 234.75 | 761,180 |
| Aug 21, 2024 | 236.00 | 236.00 | 232.25 | 233.00 | 233.00 | 847,150 |
| Aug 20, 2024 | 236.00 | 239.90 | 233.00 | 235.30 | 235.30 | 802,123 |
| Aug 19, 2024 | 234.95 | 238.45 | 232.40 | 235.95 | 235.95 | 718,749 |
| Aug 16, 2024 | 237.70 | 237.70 | 228.15 | 234.05 | 234.05 | 1,569,949 |
| Aug 14, 2024 | 239.00 | 243.45 | 231.55 | 233.30 | 233.30 | 1,749,949 |
| Aug 13, 2024 | 247.10 | 247.95 | 230.25 | 234.25 | 234.25 | 1,222,371 |
| Aug 12, 2024 | 235.00 | 248.25 | 234.35 | 245.65 | 245.65 | 1,583,565 |
| Aug 9, 2024 | 240.00 | 242.45 | 238.40 | 239.45 | 239.45 | 739,278 |
| Aug 8, 2024 | 238.00 | 244.00 | 235.35 | 237.30 | 237.30 | 909,646 |
| Aug 7, 2024 | 236.75 | 240.00 | 232.40 | 237.50 | 237.50 | 1,014,895 |
| Aug 6, 2024 | 244.00 | 250.00 | 229.10 | 230.20 | 230.20 | 1,925,660 |
| Aug 5, 2024 | 245.00 | 259.85 | 237.10 | 239.35 | 239.35 | 3,679,388 |
| Aug 2, 2024 | 250.20 | 255.45 | 247.55 | 252.60 | 252.60 | 754,977 |
| Aug 1, 2024 | 256.00 | 258.70 | 252.00 | 253.70 | 253.70 | 775,122 |
| Jul 31, 2024 | 256.01 | 259.99 | 253.26 | 255.40 | 255.40 | 899,142 |
| Jul 30, 2024 | 255.00 | 261.42 | 252.40 | 256.93 | 256.93 | 1,130,294 |
| Jul 29, 2024 | 264.00 | 267.70 | 251.01 | 253.94 | 253.94 | 2,567,271 |
| Jul 26, 2024 | 260.00 | 271.90 | 255.80 | 263.77 | 263.77 | 2,753,975 |
| Jul 25, 2024 | 258.00 | 263.00 | 253.86 | 259.93 | 259.93 | 2,467,252 |
| Jul 24, 2024 | 240.90 | 263.00 | 239.14 | 259.79 | 259.79 | 7,639,482 |
| Jul 23, 2024 | 238.30 | 242.50 | 209.03 | 240.59 | 240.59 | 4,118,336 |
| Jul 22, 2024 | 219.50 | 239.00 | 215.31 | 236.72 | 236.72 | 2,550,878 |
| Jul 19, 2024 | 228.00 | 228.09 | 218.50 | 220.81 | 220.81 | 1,387,727 |
| Jul 18, 2024 | 235.64 | 237.00 | 226.15 | 227.75 | 227.75 | 1,129,628 |
| Jul 16, 2024 | 234.52 | 237.40 | 232.94 | 235.64 | 235.64 | 815,255 |
| Jul 15, 2024 | 237.15 | 239.75 | 229.13 | 234.52 | 234.52 | 952,060 |
| Jul 12, 2024 | 241.95 | 243.35 | 235.01 | 235.73 | 235.73 | 1,152,221 |
| Jul 11, 2024 | 234.95 | 242.50 | 233.23 | 240.02 | 240.02 | 2,614,856 |
| Jul 10, 2024 | 238.45 | 239.70 | 229.06 | 233.09 | 233.09 | 2,050,819 |
| Jul 9, 2024 | 231.00 | 239.90 | 231.00 | 236.58 | 236.58 | 2,392,443 |
| Jul 8, 2024 | 232.00 | 233.79 | 227.31 | 229.53 | 229.53 | 905,798 |
| Jul 5, 2024 | 232.70 | 235.75 | 231.00 | 231.62 | 231.62 | 830,009 |
| Jul 4, 2024 | 235.75 | 236.79 | 231.61 | 232.65 | 232.65 | 961,419 |
| Jul 3, 2024 | 233.15 | 236.20 | 231.20 | 235.62 | 235.62 | 1,787,944 |
| Jul 2, 2024 | 228.60 | 234.96 | 227.41 | 233.15 | 233.15 | 1,945,754 |
| Jul 1, 2024 | 224.56 | 230.58 | 224.56 | 227.87 | 227.87 | 1,743,171 |
| Jun 28, 2024 | 230.00 | 231.90 | 222.15 | 224.56 | 224.56 | 1,681,338 |
| Jun 27, 2024 | 236.51 | 237.35 | 223.00 | 227.36 | 227.36 | 3,411,376 |
| Jun 26, 2024 | 238.80 | 239.50 | 234.26 | 236.51 | 236.51 | 2,621,315 |
| Jun 25, 2024 | 244.30 | 249.00 | 235.41 | 237.81 | 237.81 | 3,281,117 |
| Jun 24, 2024 | 236.80 | 244.85 | 235.01 | 242.37 | 242.37 | 2,796,319 |
| Jun 21, 2024 | 244.80 | 246.66 | 233.24 | 236.85 | 236.85 | 6,161,902 |
| Jun 20, 2024 | 220.00 | 246.50 | 218.00 | 243.82 | 243.82 | 9,908,084 |
| Jun 19, 2024 | 229.50 | 229.70 | 220.00 | 222.14 | 222.14 | 2,068,419 |
| Jun 18, 2024 | 224.50 | 228.75 | 217.51 | 228.07 | 228.07 | 3,651,438 |
| Jun 14, 2024 | 223.60 | 228.79 | 220.10 | 223.75 | 223.75 | 3,207,839 |
| Jun 13, 2024 | 222.00 | 225.39 | 219.50 | 222.56 | 222.56 | 2,726,936 |
| Jun 12, 2024 | 220.40 | 226.40 | 219.60 | 221.37 | 221.37 | 5,479,433 |
| Jun 11, 2024 | 221.00 | 223.59 | 215.58 | 218.50 | 218.50 | 5,207,666 |
| Jun 10, 2024 | 214.00 | 229.99 | 214.00 | 219.21 | 219.21 | 13,678,743 |
| Jun 7, 2024 | 189.00 | 212.00 | 186.70 | 207.60 | 207.60 | 14,020,349 |
| Jun 6, 2024 | 183.00 | 190.05 | 182.55 | 186.35 | 186.35 | 2,642,559 |
| Jun 5, 2024 | 179.00 | 181.95 | 167.40 | 180.10 | 180.10 | 2,709,579 |
| Jun 4, 2024 | 199.00 | 199.00 | 163.00 | 172.15 | 172.15 | 6,196,853 |
Related Tickers
PNCINFRA.NS PNC Infratech Limited
285.20
+0.55%
KEC.NS KEC International Limited
880.90
+1.19%
VASCONEQ.NS Vascon Engineers Limited
54.15
+0.15%
KNRCON.NS KNR Constructions Limited
208.65
+0.69%
NCC.NS NCC Limited
235.75
+0.60%
ENGINERSIN.NS Engineers India Limited
232.11
+1.07%
RVNL.BO Rail Vikas Nigam Limited
429.90
+6.49%
TRANSRAILL.NS TRANSRAIL LIGHTING LTD
669.00
-0.12%
ITDCEM.NS ITD Cementation India Limited
758.45
+2.51%
DBL.NS Dilip Buildcon Limited
494.80
+0.95%