BSE - Delayed Quote INR
AXISCADES Technologies Limited (AXISCADES.BO)
1,043.90
-0.60
(-0.06%)
At close: May 30 at 3:40:08 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 1,048.50 | 1,090.00 | 1,001.00 | 1,043.90 | 1,043.90 | 28,314 |
| May 29, 2025 | 1,045.20 | 1,045.20 | 1,022.00 | 1,044.50 | 1,044.50 | 283,375 |
| May 28, 2025 | 955.00 | 995.60 | 945.00 | 995.45 | 995.45 | 54,461 |
| May 27, 2025 | 998.00 | 1,009.85 | 933.00 | 948.20 | 948.20 | 11,739 |
| May 26, 2025 | 966.00 | 994.50 | 940.00 | 961.95 | 961.95 | 9,201 |
| May 23, 2025 | 1,020.00 | 1,020.00 | 980.00 | 986.15 | 986.15 | 19,375 |
| May 22, 2025 | 945.00 | 1,021.85 | 940.50 | 1,021.85 | 1,021.85 | 26,468 |
| May 21, 2025 | 958.00 | 980.00 | 938.00 | 973.20 | 973.20 | 4,634 |
| May 20, 2025 | 1,009.00 | 1,009.00 | 935.20 | 937.45 | 937.45 | 118,582 |
| May 19, 2025 | 938.50 | 974.45 | 920.00 | 974.45 | 974.45 | 7,033 |
| May 16, 2025 | 938.75 | 985.00 | 920.00 | 928.05 | 928.05 | 30,412 |
| May 15, 2025 | 910.00 | 938.75 | 867.10 | 938.75 | 938.75 | 25,392 |
| May 14, 2025 | 891.95 | 894.05 | 856.00 | 894.05 | 894.05 | 23,568 |
| May 13, 2025 | 845.00 | 851.60 | 817.00 | 851.50 | 851.50 | 28,483 |
| May 12, 2025 | 807.95 | 811.05 | 802.00 | 811.05 | 811.05 | 10,976 |
| May 9, 2025 | 753.00 | 791.00 | 745.05 | 772.45 | 772.45 | 9,012 |
| May 8, 2025 | 806.00 | 814.75 | 762.50 | 772.90 | 772.90 | 2,018 |
| May 7, 2025 | 765.00 | 801.50 | 741.70 | 791.25 | 791.25 | 4,894 |
| May 6, 2025 | 801.10 | 807.80 | 763.00 | 763.35 | 763.35 | 4,491 |
| May 5, 2025 | 793.00 | 829.95 | 793.00 | 800.30 | 800.30 | 12,682 |
| May 2, 2025 | 805.55 | 819.90 | 790.00 | 794.45 | 794.45 | 9,114 |
| Apr 30, 2025 | 835.00 | 845.00 | 806.50 | 812.75 | 812.75 | 11,352 |
| Apr 29, 2025 | 824.60 | 850.55 | 790.20 | 837.85 | 837.85 | 22,964 |
| Apr 28, 2025 | 802.05 | 829.70 | 800.40 | 810.05 | 810.05 | 8,217 |
| Apr 25, 2025 | 835.00 | 836.00 | 797.00 | 815.50 | 815.50 | 6,278 |
| Apr 24, 2025 | 812.00 | 858.00 | 802.40 | 837.65 | 837.65 | 9,819 |
| Apr 23, 2025 | 845.50 | 869.00 | 815.00 | 823.70 | 823.70 | 6,146 |
| Apr 22, 2025 | 873.30 | 899.20 | 845.00 | 851.70 | 851.70 | 7,658 |
| Apr 21, 2025 | 857.90 | 880.00 | 840.05 | 873.30 | 873.30 | 2,949 |
| Apr 17, 2025 | 860.00 | 875.40 | 829.00 | 844.90 | 844.90 | 4,198 |
| Apr 16, 2025 | 848.90 | 872.10 | 825.00 | 868.70 | 868.70 | 12,947 |
| Apr 15, 2025 | 817.95 | 830.60 | 800.00 | 830.60 | 830.60 | 3,562 |
| Apr 11, 2025 | 787.90 | 792.40 | 725.00 | 791.05 | 791.05 | 24,129 |
| Apr 9, 2025 | 754.70 | 779.80 | 754.70 | 754.70 | 754.70 | 11,860 |
| Apr 8, 2025 | 809.05 | 850.00 | 794.40 | 794.40 | 794.40 | 27,638 |
| Apr 7, 2025 | 836.20 | 836.20 | 836.20 | 836.20 | 836.20 | 3,393 |
| Apr 4, 2025 | 944.95 | 944.95 | 872.70 | 880.20 | 880.20 | 9,723 |
| Apr 3, 2025 | 889.45 | 918.60 | 862.40 | 918.60 | 918.60 | 1,420 |
| Apr 2, 2025 | 898.90 | 904.40 | 861.20 | 874.90 | 874.90 | 6,729 |
| Apr 1, 2025 | 919.95 | 919.95 | 870.05 | 904.25 | 904.25 | 3,081 |
| Mar 28, 2025 | 892.00 | 919.80 | 880.00 | 888.40 | 888.40 | 11,729 |
| Mar 27, 2025 | 890.00 | 929.00 | 875.00 | 899.75 | 899.75 | 4,914 |
| Mar 26, 2025 | 918.05 | 940.00 | 875.20 | 886.65 | 886.65 | 7,362 |
| Mar 25, 2025 | 918.00 | 939.70 | 873.10 | 921.05 | 921.05 | 7,283 |
| Mar 24, 2025 | 963.95 | 965.05 | 916.60 | 916.95 | 916.95 | 34,374 |
| Mar 21, 2025 | 935.00 | 965.05 | 925.30 | 964.80 | 964.80 | 29,100 |
| Mar 20, 2025 | 929.00 | 945.00 | 891.35 | 919.10 | 919.10 | 13,257 |
| Mar 19, 2025 | 939.00 | 954.50 | 876.00 | 938.25 | 938.25 | 9,609 |
| Mar 18, 2025 | 909.05 | 909.05 | 898.15 | 909.05 | 909.05 | 2,493 |
| Mar 17, 2025 | 837.10 | 865.80 | 837.10 | 865.80 | 865.80 | 3,093 |
| Mar 13, 2025 | 846.00 | 858.00 | 815.00 | 824.60 | 824.60 | 14,299 |
| Mar 12, 2025 | 895.00 | 909.85 | 851.90 | 855.40 | 855.40 | 20,637 |
| Mar 11, 2025 | 857.00 | 899.20 | 857.00 | 896.70 | 896.70 | 19,890 |
| Mar 10, 2025 | 833.00 | 856.40 | 828.30 | 856.40 | 856.40 | 7,963 |
| Mar 7, 2025 | 776.15 | 815.65 | 776.15 | 815.65 | 815.65 | 7,873 |
| Mar 6, 2025 | 740.50 | 776.85 | 740.50 | 776.85 | 776.85 | 6,449 |
| Mar 5, 2025 | 719.90 | 739.90 | 719.90 | 739.90 | 739.90 | 5,102 |
| Mar 4, 2025 | 674.00 | 724.45 | 662.25 | 704.70 | 704.70 | 5,384 |
| Mar 3, 2025 | 724.95 | 726.00 | 671.05 | 695.40 | 695.40 | 7,133 |
| Feb 28, 2025 | 687.15 | 739.80 | 669.40 | 705.85 | 705.85 | 14,185 |
| Feb 27, 2025 | 712.00 | 735.40 | 687.30 | 704.60 | 704.60 | 6,873 |
| Feb 25, 2025 | 740.00 | 760.00 | 720.00 | 721.80 | 721.80 | 2,783 |
| Feb 24, 2025 | 749.00 | 750.00 | 719.00 | 735.80 | 735.80 | 2,695 |
| Feb 21, 2025 | 759.00 | 769.50 | 722.60 | 751.35 | 751.35 | 10,224 |
| Feb 20, 2025 | 736.90 | 775.00 | 732.95 | 760.60 | 760.60 | 7,628 |
| Feb 19, 2025 | 702.00 | 747.30 | 681.00 | 743.65 | 743.65 | 19,950 |
| Feb 18, 2025 | 717.00 | 717.25 | 696.00 | 711.75 | 711.75 | 7,034 |
| Feb 17, 2025 | 715.00 | 717.00 | 683.10 | 683.10 | 683.10 | 8,878 |
| Feb 14, 2025 | 751.80 | 753.30 | 715.75 | 719.05 | 719.05 | 12,585 |
| Feb 13, 2025 | 723.05 | 759.20 | 723.05 | 753.40 | 753.40 | 27,219 |
| Feb 12, 2025 | 670.00 | 736.70 | 666.60 | 723.05 | 723.05 | 24,366 |
| Feb 11, 2025 | 712.00 | 759.00 | 701.65 | 701.65 | 701.65 | 14,026 |
| Feb 10, 2025 | 739.25 | 787.55 | 712.60 | 738.55 | 738.55 | 12,827 |
| Feb 7, 2025 | 772.00 | 772.00 | 730.00 | 750.05 | 750.05 | 4,042 |
| Feb 6, 2025 | 772.00 | 789.00 | 746.00 | 761.05 | 761.05 | 10,191 |
| Feb 5, 2025 | 787.95 | 819.65 | 752.15 | 772.00 | 772.00 | 19,619 |
| Feb 4, 2025 | 788.90 | 788.90 | 763.25 | 788.90 | 788.90 | 74,749 |
| Feb 3, 2025 | 720.00 | 751.35 | 711.00 | 751.35 | 751.35 | 47,825 |
| Feb 1, 2025 | 715.60 | 715.60 | 695.00 | 715.60 | 715.60 | 48,460 |
| Jan 31, 2025 | 649.40 | 687.95 | 640.20 | 681.55 | 681.55 | 10,336 |
| Jan 30, 2025 | 680.00 | 686.95 | 642.00 | 659.20 | 659.20 | 5,967 |
| Jan 29, 2025 | 679.95 | 697.95 | 666.00 | 668.00 | 668.00 | 5,795 |
| Jan 28, 2025 | 672.40 | 704.85 | 638.80 | 664.75 | 664.75 | 10,535 |
| Jan 27, 2025 | 672.40 | 700.00 | 672.40 | 672.40 | 672.40 | 9,438 |
| Jan 24, 2025 | 750.00 | 759.40 | 707.75 | 707.75 | 707.75 | 6,144 |
| Jan 23, 2025 | 747.00 | 765.00 | 720.00 | 745.00 | 745.00 | 3,652 |
| Jan 22, 2025 | 786.00 | 805.00 | 735.10 | 735.10 | 735.10 | 3,356 |
| Jan 21, 2025 | 764.75 | 796.80 | 751.30 | 773.75 | 773.75 | 7,521 |
| Jan 20, 2025 | 739.00 | 774.95 | 730.00 | 758.90 | 758.90 | 6,716 |
| Jan 17, 2025 | 755.00 | 784.70 | 730.00 | 753.50 | 753.50 | 30,522 |
| Jan 16, 2025 | 712.90 | 747.35 | 712.00 | 747.35 | 747.35 | 9,984 |
| Jan 15, 2025 | 696.00 | 715.00 | 680.00 | 711.80 | 711.80 | 12,597 |
| Jan 14, 2025 | 701.35 | 758.80 | 701.35 | 709.35 | 709.35 | 17,475 |
| Jan 13, 2025 | 750.00 | 760.00 | 738.25 | 738.25 | 738.25 | 6,592 |
| Jan 10, 2025 | 825.00 | 839.40 | 764.65 | 777.10 | 777.10 | 6,708 |
| Jan 9, 2025 | 746.00 | 804.85 | 746.00 | 804.85 | 804.85 | 7,967 |
| Jan 8, 2025 | 750.00 | 788.25 | 736.05 | 766.55 | 766.55 | 13,800 |
| Jan 7, 2025 | 714.10 | 757.00 | 700.15 | 750.75 | 750.75 | 37,300 |
| Jan 6, 2025 | 758.00 | 760.00 | 693.00 | 737.00 | 737.00 | 19,543 |
| Jan 3, 2025 | 724.85 | 724.85 | 724.85 | 724.85 | 724.85 | 2,014 |
| Jan 2, 2025 | 690.35 | 690.35 | 690.35 | 690.35 | 690.35 | 7,806 |
| Jan 1, 2025 | 621.00 | 657.50 | 620.00 | 657.50 | 657.50 | 4,304 |
| Dec 31, 2024 | 620.00 | 645.00 | 608.40 | 626.20 | 626.20 | 11,185 |
| Dec 30, 2024 | 641.15 | 655.00 | 630.50 | 640.15 | 640.15 | 38,606 |
| Dec 27, 2024 | 631.00 | 658.55 | 613.65 | 641.90 | 641.90 | 66,740 |
| Dec 26, 2024 | 640.05 | 654.00 | 625.55 | 634.00 | 634.00 | 37,899 |
| Dec 24, 2024 | 582.55 | 637.60 | 582.55 | 627.90 | 627.90 | 57,664 |
| Dec 23, 2024 | 598.75 | 598.75 | 576.25 | 588.05 | 588.05 | 57,794 |
| Dec 20, 2024 | 597.75 | 620.60 | 581.15 | 588.10 | 588.10 | 34,859 |
| Dec 19, 2024 | 588.00 | 595.00 | 579.45 | 592.10 | 592.10 | 21,760 |
| Dec 18, 2024 | 596.85 | 601.40 | 585.95 | 593.10 | 593.10 | 43,149 |
| Dec 17, 2024 | 576.60 | 596.45 | 568.00 | 593.70 | 593.70 | 69,576 |
| Dec 16, 2024 | 575.95 | 579.00 | 565.25 | 568.75 | 568.75 | 20,838 |
| Dec 13, 2024 | 571.45 | 572.65 | 548.05 | 566.75 | 566.75 | 33,741 |
| Dec 12, 2024 | 567.00 | 585.00 | 556.00 | 569.30 | 569.30 | 49,656 |
| Dec 11, 2024 | 563.05 | 569.10 | 555.40 | 562.70 | 562.70 | 10,732 |
| Dec 10, 2024 | 581.95 | 583.35 | 559.65 | 563.05 | 563.05 | 38,109 |
| Dec 9, 2024 | 563.00 | 579.85 | 556.50 | 576.85 | 576.85 | 80,509 |
| Dec 6, 2024 | 513.45 | 578.35 | 513.45 | 550.50 | 550.50 | 96,200 |
| Dec 5, 2024 | 491.95 | 510.00 | 485.55 | 505.20 | 505.20 | 19,256 |
| Dec 4, 2024 | 501.00 | 503.70 | 482.95 | 491.20 | 491.20 | 26,980 |
| Dec 3, 2024 | 472.20 | 512.25 | 470.35 | 500.40 | 500.40 | 54,174 |
| Dec 2, 2024 | 441.05 | 495.00 | 432.00 | 467.15 | 467.15 | 58,136 |
| Nov 29, 2024 | 449.95 | 451.90 | 441.30 | 443.70 | 443.70 | 3,471 |
| Nov 28, 2024 | 449.00 | 453.00 | 440.95 | 445.50 | 445.50 | 15,854 |
| Nov 27, 2024 | 437.00 | 451.45 | 431.00 | 445.35 | 445.35 | 23,711 |
| Nov 26, 2024 | 455.00 | 456.50 | 421.05 | 431.90 | 431.90 | 37,565 |
| Nov 25, 2024 | 463.15 | 467.00 | 436.30 | 449.35 | 449.35 | 11,612 |
| Nov 22, 2024 | 457.00 | 462.00 | 448.75 | 453.15 | 453.15 | 16,392 |
| Nov 21, 2024 | 477.35 | 480.00 | 450.00 | 452.10 | 452.10 | 37,137 |
| Nov 19, 2024 | 481.05 | 494.05 | 474.10 | 477.40 | 477.40 | 23,844 |
| Nov 18, 2024 | 509.10 | 510.50 | 482.10 | 483.90 | 483.90 | 27,349 |
| Nov 14, 2024 | 462.90 | 518.00 | 457.40 | 509.35 | 509.35 | 50,864 |
| Nov 13, 2024 | 474.85 | 486.35 | 445.05 | 452.90 | 452.90 | 62,379 |
| Nov 12, 2024 | 501.65 | 503.70 | 492.35 | 494.60 | 494.60 | 3,960 |
| Nov 11, 2024 | 515.00 | 515.00 | 492.25 | 495.00 | 495.00 | 6,221 |
| Nov 8, 2024 | 515.00 | 522.45 | 505.00 | 517.00 | 517.00 | 7,244 |
| Nov 7, 2024 | 522.50 | 527.00 | 514.60 | 517.15 | 517.15 | 2,397 |
| Nov 6, 2024 | 509.65 | 524.00 | 508.50 | 518.40 | 518.40 | 14,760 |
| Nov 4, 2024 | 510.55 | 510.55 | 492.80 | 499.45 | 499.45 | 7,769 |
| Nov 1, 2024 | 498.00 | 501.25 | 492.80 | 498.75 | 498.75 | 1,313 |
| Oct 31, 2024 | 496.00 | 500.00 | 492.85 | 497.10 | 497.10 | 8,208 |
| Oct 29, 2024 | 495.00 | 499.00 | 481.85 | 485.20 | 485.20 | 7,176 |
| Oct 28, 2024 | 478.15 | 497.00 | 478.15 | 493.80 | 493.80 | 9,496 |
| Oct 25, 2024 | 489.90 | 494.80 | 469.80 | 488.10 | 488.10 | 18,944 |
| Oct 24, 2024 | 498.30 | 498.30 | 485.95 | 489.90 | 489.90 | 8,117 |
| Oct 23, 2024 | 482.00 | 519.90 | 474.00 | 487.65 | 487.65 | 32,996 |
| Oct 22, 2024 | 513.80 | 514.30 | 474.60 | 480.75 | 480.75 | 20,272 |
| Oct 21, 2024 | 521.00 | 524.75 | 508.00 | 509.70 | 509.70 | 7,391 |
| Oct 18, 2024 | 519.40 | 524.95 | 511.50 | 520.45 | 520.45 | 8,723 |
| Oct 17, 2024 | 531.00 | 531.00 | 520.00 | 522.25 | 522.25 | 10,917 |
| Oct 16, 2024 | 530.00 | 532.75 | 525.00 | 529.80 | 529.80 | 8,529 |
| Oct 15, 2024 | 530.15 | 537.10 | 521.55 | 533.20 | 533.20 | 13,040 |
| Oct 14, 2024 | 524.00 | 535.15 | 521.40 | 530.15 | 530.15 | 13,517 |
| Oct 11, 2024 | 526.00 | 531.95 | 516.45 | 522.10 | 522.10 | 13,847 |
| Oct 10, 2024 | 535.00 | 539.00 | 520.35 | 524.60 | 524.60 | 23,016 |
| Oct 9, 2024 | 524.00 | 541.00 | 522.00 | 534.05 | 534.05 | 15,711 |
| Oct 8, 2024 | 520.00 | 534.15 | 516.05 | 522.95 | 522.95 | 23,586 |
| Oct 7, 2024 | 551.10 | 560.75 | 515.90 | 525.20 | 525.20 | 29,036 |
| Oct 4, 2024 | 558.00 | 571.95 | 549.85 | 556.75 | 556.75 | 14,636 |
| Oct 3, 2024 | 574.15 | 579.40 | 556.30 | 559.55 | 559.55 | 10,230 |
| Oct 1, 2024 | 610.00 | 610.00 | 579.55 | 581.05 | 581.05 | 11,382 |
| Sep 30, 2024 | 580.00 | 599.80 | 573.60 | 596.75 | 596.75 | 36,281 |
| Sep 27, 2024 | 593.00 | 604.95 | 578.15 | 583.95 | 583.95 | 15,948 |
| Sep 26, 2024 | 576.85 | 593.85 | 571.55 | 588.70 | 588.70 | 13,077 |
| Sep 25, 2024 | 586.75 | 594.65 | 580.90 | 582.10 | 582.10 | 35,637 |
| Sep 24, 2024 | 582.10 | 594.00 | 575.05 | 581.90 | 581.90 | 13,938 |
| Sep 23, 2024 | 562.00 | 596.00 | 561.55 | 580.80 | 580.80 | 38,798 |
| Sep 20, 2024 | 539.00 | 568.50 | 534.00 | 558.10 | 558.10 | 40,796 |
| Sep 19, 2024 | 545.00 | 549.40 | 525.65 | 534.20 | 534.20 | 15,072 |
| Sep 18, 2024 | 546.00 | 551.00 | 539.50 | 540.40 | 540.40 | 12,003 |
| Sep 17, 2024 | 560.00 | 561.55 | 548.75 | 550.60 | 550.60 | 16,502 |
| Sep 16, 2024 | 558.05 | 573.10 | 556.00 | 559.80 | 559.80 | 23,466 |
| Sep 13, 2024 | 568.75 | 569.80 | 555.75 | 558.00 | 558.00 | 16,667 |
| Sep 12, 2024 | 532.75 | 560.45 | 532.75 | 555.95 | 555.95 | 24,185 |
| Sep 11, 2024 | 554.90 | 557.05 | 531.00 | 536.85 | 536.85 | 29,495 |
| Sep 10, 2024 | 555.55 | 562.35 | 550.85 | 552.35 | 552.35 | 18,726 |
| Sep 9, 2024 | 571.95 | 571.95 | 544.65 | 552.75 | 552.75 | 43,785 |
| Sep 6, 2024 | 579.20 | 581.00 | 566.00 | 569.55 | 569.55 | 24,271 |
| Sep 5, 2024 | 573.10 | 589.80 | 573.10 | 579.20 | 579.20 | 27,138 |
| Sep 4, 2024 | 598.25 | 602.85 | 569.30 | 572.15 | 572.15 | 41,380 |
| Sep 3, 2024 | 632.10 | 648.00 | 576.00 | 586.70 | 586.70 | 103,698 |
| Sep 2, 2024 | 657.95 | 664.40 | 631.00 | 661.20 | 661.20 | 33,849 |
| Aug 30, 2024 | 659.95 | 673.90 | 641.00 | 645.45 | 645.45 | 34,498 |
| Aug 29, 2024 | 623.00 | 652.00 | 620.45 | 647.00 | 647.00 | 48,453 |
| Aug 28, 2024 | 646.00 | 664.10 | 622.85 | 624.60 | 624.60 | 25,160 |
| Aug 26, 2024 | 623.40 | 647.25 | 618.50 | 643.70 | 643.70 | 43,292 |
| Aug 23, 2024 | 614.85 | 614.85 | 598.00 | 611.40 | 611.40 | 40,760 |
| Aug 22, 2024 | 568.95 | 590.00 | 565.00 | 586.55 | 586.55 | 66,233 |
| Aug 21, 2024 | 554.95 | 569.15 | 548.60 | 563.15 | 563.15 | 27,480 |
| Aug 20, 2024 | 537.25 | 576.00 | 536.05 | 555.20 | 555.20 | 37,934 |
| Aug 19, 2024 | 509.45 | 545.95 | 509.45 | 543.25 | 543.25 | 35,242 |
| Aug 16, 2024 | 506.25 | 523.00 | 506.25 | 511.45 | 511.45 | 7,596 |
| Aug 14, 2024 | 518.50 | 527.30 | 499.50 | 505.70 | 505.70 | 29,286 |
| Aug 13, 2024 | 528.40 | 533.15 | 515.95 | 518.50 | 518.50 | 5,687 |
| Aug 12, 2024 | 518.90 | 540.35 | 518.90 | 524.60 | 524.60 | 10,138 |
| Aug 9, 2024 | 525.25 | 537.95 | 524.00 | 529.45 | 529.45 | 15,429 |
| Aug 8, 2024 | 538.60 | 544.40 | 513.80 | 523.50 | 523.50 | 15,550 |
| Aug 7, 2024 | 524.00 | 545.25 | 521.40 | 541.55 | 541.55 | 23,658 |
| Aug 6, 2024 | 502.50 | 554.40 | 502.50 | 506.40 | 506.40 | 91,801 |
| Aug 5, 2024 | 550.00 | 550.00 | 502.00 | 505.60 | 505.60 | 20,429 |
| Aug 2, 2024 | 555.00 | 561.10 | 548.00 | 553.15 | 553.15 | 7,082 |
| Aug 1, 2024 | 567.15 | 573.40 | 559.00 | 561.50 | 561.50 | 10,761 |
| Jul 31, 2024 | 582.55 | 582.55 | 559.55 | 563.10 | 563.10 | 7,125 |
| Jul 30, 2024 | 560.00 | 594.75 | 560.00 | 583.15 | 583.15 | 27,713 |
| Jul 29, 2024 | 570.05 | 574.45 | 560.25 | 564.10 | 564.10 | 13,147 |
| Jul 26, 2024 | 569.85 | 576.55 | 565.45 | 571.90 | 571.90 | 7,074 |
| Jul 25, 2024 | 574.95 | 577.15 | 560.35 | 569.85 | 569.85 | 15,463 |
| Jul 24, 2024 | 557.15 | 577.50 | 557.00 | 570.20 | 570.20 | 23,880 |
| Jul 23, 2024 | 552.00 | 568.00 | 522.30 | 561.60 | 561.60 | 31,375 |
| Jul 22, 2024 | 528.60 | 560.35 | 525.00 | 547.85 | 547.85 | 17,561 |
| Jul 19, 2024 | 557.05 | 563.10 | 530.50 | 534.20 | 534.20 | 36,183 |
| Jul 18, 2024 | 590.00 | 590.00 | 558.00 | 560.40 | 560.40 | 26,612 |
| Jul 16, 2024 | 583.35 | 593.00 | 578.55 | 582.95 | 582.95 | 14,137 |
| Jul 15, 2024 | 577.35 | 590.15 | 566.85 | 580.25 | 580.25 | 27,561 |
| Jul 12, 2024 | 575.00 | 602.60 | 575.00 | 577.45 | 577.45 | 18,875 |
| Jul 11, 2024 | 575.00 | 593.30 | 575.00 | 580.30 | 580.30 | 32,203 |
| Jul 10, 2024 | 598.00 | 598.10 | 557.00 | 572.40 | 572.40 | 40,351 |
| Jul 9, 2024 | 616.20 | 621.55 | 590.00 | 592.35 | 592.35 | 38,679 |
| Jul 8, 2024 | 615.00 | 631.60 | 609.85 | 616.20 | 616.20 | 23,008 |
| Jul 5, 2024 | 587.30 | 629.50 | 575.80 | 610.80 | 610.80 | 89,992 |
| Jul 4, 2024 | 599.00 | 599.05 | 581.20 | 585.00 | 585.00 | 8,102 |
| Jul 3, 2024 | 600.00 | 600.00 | 584.80 | 593.90 | 593.90 | 14,058 |
| Jul 2, 2024 | 601.50 | 602.60 | 568.00 | 578.90 | 578.90 | 23,140 |
| Jul 1, 2024 | 517.00 | 605.65 | 517.00 | 595.40 | 595.40 | 113,561 |
| Jun 28, 2024 | 539.95 | 539.95 | 519.70 | 523.80 | 523.80 | 30,276 |
| Jun 27, 2024 | 553.00 | 553.10 | 527.55 | 531.10 | 531.10 | 28,720 |
| Jun 26, 2024 | 563.00 | 575.85 | 547.00 | 548.80 | 548.80 | 23,866 |
| Jun 25, 2024 | 571.95 | 579.55 | 550.85 | 554.40 | 554.40 | 26,444 |
| Jun 24, 2024 | 584.35 | 584.35 | 557.15 | 568.25 | 568.25 | 42,020 |
| Jun 21, 2024 | 574.25 | 593.85 | 573.50 | 575.90 | 575.90 | 27,053 |
| Jun 20, 2024 | 598.05 | 606.40 | 575.60 | 582.15 | 582.15 | 47,516 |
| Jun 19, 2024 | 622.70 | 622.95 | 582.75 | 599.80 | 599.80 | 102,038 |
| Jun 18, 2024 | 533.70 | 633.00 | 530.95 | 623.05 | 623.05 | 198,336 |
| Jun 14, 2024 | 483.70 | 540.45 | 479.60 | 527.50 | 527.50 | 124,268 |
| Jun 13, 2024 | 487.15 | 496.10 | 475.10 | 479.30 | 479.30 | 35,676 |
| Jun 12, 2024 | 497.50 | 504.30 | 477.05 | 479.05 | 479.05 | 40,247 |
| Jun 11, 2024 | 513.70 | 513.70 | 486.00 | 496.70 | 496.70 | 35,639 |
| Jun 10, 2024 | 488.00 | 529.60 | 488.00 | 496.80 | 496.80 | 58,468 |
| Jun 7, 2024 | 468.00 | 484.75 | 465.20 | 478.80 | 478.80 | 83,924 |
| Jun 6, 2024 | 497.80 | 497.80 | 462.00 | 466.30 | 466.30 | 27,926 |
| Jun 5, 2024 | 460.00 | 473.90 | 433.35 | 458.05 | 458.05 | 78,647 |
| Jun 4, 2024 | 504.00 | 508.00 | 440.00 | 450.50 | 450.50 | 51,789 |
| Jun 3, 2024 | 520.00 | 530.00 | 495.65 | 502.05 | 502.05 | 43,461 |
| May 31, 2024 | 485.05 | 495.95 | 474.00 | 477.95 | 477.95 | 17,887 |
| May 30, 2024 | 510.45 | 510.45 | 484.05 | 487.15 | 487.15 | 16,788 |
Related Tickers
KAUSHALYA.NS Kaushalya Infrastructure Development Corporation Limited
913.25
-1.12%
SEPC.BO SEPC Limited
14.97
-0.20%
GRINFRA.NS G R Infraprojects Limited
1,279.80
-1.08%
WELENT.BO Welspun Enterprises Limited
504.15
+2.34%
SEPC.NS SEPC Limited
14.97
0.00%
WABAG.NS VA Tech Wabag Limited
1,628.50
-0.42%