NSE - Delayed Quote INR
AZAD ENGINEERING LIMITED (AZAD.NS)
1,641.00
+31.30
+(1.94%)
At close: June 13 at 3:29:57 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 13, 2025 | 1,550.00 | 1,668.00 | 1,550.00 | 1,648.80 | 1,648.80 | 445,687 |
Jun 12, 2025 | 1,657.50 | 1,672.00 | 1,605.00 | 1,609.70 | 1,609.70 | 215,721 |
Jun 11, 2025 | 1,642.00 | 1,680.90 | 1,638.80 | 1,657.40 | 1,657.40 | 514,394 |
Jun 10, 2025 | 1,695.00 | 1,702.00 | 1,635.70 | 1,641.00 | 1,641.00 | 436,968 |
Jun 9, 2025 | 1,665.00 | 1,703.70 | 1,661.10 | 1,689.20 | 1,689.20 | 1,117,693 |
Jun 6, 2025 | 1,719.10 | 1,745.60 | 1,559.90 | 1,649.70 | 1,649.70 | 10,514,335 |
Jun 5, 2025 | 1,819.00 | 1,839.60 | 1,745.00 | 1,753.60 | 1,753.60 | 367,195 |
Jun 4, 2025 | 1,804.60 | 1,835.00 | 1,795.30 | 1,816.30 | 1,816.30 | 123,536 |
Jun 3, 2025 | 1,791.40 | 1,855.00 | 1,786.40 | 1,804.60 | 1,804.60 | 441,334 |
Jun 2, 2025 | 1,779.00 | 1,899.00 | 1,762.80 | 1,773.40 | 1,773.40 | 982,745 |
May 30, 2025 | 1,787.80 | 1,794.80 | 1,747.20 | 1,770.40 | 1,770.40 | 674,897 |
May 29, 2025 | 1,789.90 | 1,805.90 | 1,750.00 | 1,784.30 | 1,784.30 | 182,738 |
May 28, 2025 | 1,771.90 | 1,804.10 | 1,771.90 | 1,776.80 | 1,776.80 | 210,427 |
May 27, 2025 | 1,802.10 | 1,820.70 | 1,764.40 | 1,768.70 | 1,768.70 | 204,658 |
May 26, 2025 | 1,830.00 | 1,873.90 | 1,772.30 | 1,804.50 | 1,804.50 | 395,658 |
May 23, 2025 | 1,824.00 | 1,831.80 | 1,788.00 | 1,793.60 | 1,793.60 | 165,744 |
May 22, 2025 | 1,821.00 | 1,847.80 | 1,809.80 | 1,817.80 | 1,817.80 | 188,233 |
May 21, 2025 | 1,781.10 | 1,845.90 | 1,770.00 | 1,827.40 | 1,827.40 | 294,140 |
May 20, 2025 | 1,860.00 | 1,880.00 | 1,790.00 | 1,798.40 | 1,798.40 | 384,383 |
May 19, 2025 | 1,830.00 | 1,869.00 | 1,816.50 | 1,848.10 | 1,848.10 | 299,226 |
May 16, 2025 | 1,825.00 | 1,848.90 | 1,785.00 | 1,819.60 | 1,819.60 | 351,828 |
May 15, 2025 | 1,758.90 | 1,825.00 | 1,740.00 | 1,812.80 | 1,812.80 | 418,493 |
May 14, 2025 | 1,738.00 | 1,786.50 | 1,730.80 | 1,760.00 | 1,760.00 | 280,120 |
May 13, 2025 | 1,668.00 | 1,755.90 | 1,650.40 | 1,729.30 | 1,729.30 | 445,297 |
May 12, 2025 | 1,657.90 | 1,685.00 | 1,646.40 | 1,668.30 | 1,668.30 | 211,909 |
May 9, 2025 | 1,545.00 | 1,623.90 | 1,544.30 | 1,608.50 | 1,608.50 | 292,199 |
May 8, 2025 | 1,646.00 | 1,672.00 | 1,552.20 | 1,593.50 | 1,593.50 | 225,668 |
May 7, 2025 | 1,580.20 | 1,672.00 | 1,562.00 | 1,650.30 | 1,650.30 | 378,912 |
May 6, 2025 | 1,636.00 | 1,669.00 | 1,590.20 | 1,606.80 | 1,606.80 | 309,044 |
May 5, 2025 | 1,585.00 | 1,674.90 | 1,582.00 | 1,635.90 | 1,635.90 | 870,906 |
May 2, 2025 | 1,560.00 | 1,585.00 | 1,546.00 | 1,551.20 | 1,551.20 | 134,005 |
Apr 30, 2025 | 1,584.00 | 1,635.00 | 1,535.70 | 1,578.10 | 1,578.10 | 595,000 |
Apr 29, 2025 | 1,574.40 | 1,602.00 | 1,558.00 | 1,578.00 | 1,578.00 | 335,236 |
Apr 28, 2025 | 1,519.90 | 1,584.00 | 1,506.00 | 1,565.60 | 1,565.60 | 327,788 |
Apr 25, 2025 | 1,549.80 | 1,560.90 | 1,490.10 | 1,504.70 | 1,504.70 | 265,132 |
Apr 24, 2025 | 1,574.00 | 1,584.80 | 1,540.00 | 1,546.50 | 1,546.50 | 148,891 |
Apr 23, 2025 | 1,573.00 | 1,593.20 | 1,532.40 | 1,572.80 | 1,572.80 | 255,243 |
Apr 22, 2025 | 1,474.90 | 1,573.00 | 1,462.80 | 1,560.60 | 1,560.60 | 507,607 |
Apr 21, 2025 | 1,481.00 | 1,493.80 | 1,445.00 | 1,470.70 | 1,470.70 | 399,337 |
Apr 17, 2025 | 1,477.00 | 1,477.00 | 1,435.00 | 1,465.80 | 1,465.80 | 221,741 |
Apr 16, 2025 | 1,463.20 | 1,479.40 | 1,437.80 | 1,471.80 | 1,471.80 | 172,157 |
Apr 15, 2025 | 1,369.00 | 1,480.80 | 1,362.90 | 1,463.20 | 1,463.20 | 405,144 |
Apr 11, 2025 | 1,331.00 | 1,345.00 | 1,284.55 | 1,337.25 | 1,337.25 | 180,900 |
Apr 9, 2025 | 1,284.05 | 1,284.05 | 1,242.90 | 1,266.20 | 1,266.20 | 85,624 |
Apr 8, 2025 | 1,277.25 | 1,313.00 | 1,242.85 | 1,284.25 | 1,284.25 | 134,037 |
Apr 7, 2025 | 1,181.00 | 1,248.00 | 1,159.45 | 1,218.25 | 1,218.25 | 293,789 |
Apr 4, 2025 | 1,350.00 | 1,355.15 | 1,288.00 | 1,300.60 | 1,300.60 | 203,161 |
Apr 3, 2025 | 1,370.00 | 1,398.80 | 1,353.55 | 1,359.65 | 1,359.65 | 129,915 |
Apr 2, 2025 | 1,386.35 | 1,405.35 | 1,355.40 | 1,393.30 | 1,393.30 | 79,459 |
Apr 1, 2025 | 1,341.90 | 1,391.50 | 1,333.00 | 1,388.25 | 1,388.25 | 94,185 |
Mar 28, 2025 | 1,397.00 | 1,422.30 | 1,350.00 | 1,359.65 | 1,359.65 | 189,612 |
Mar 27, 2025 | 1,358.00 | 1,400.00 | 1,350.95 | 1,384.85 | 1,384.85 | 158,335 |
Mar 26, 2025 | 1,416.90 | 1,435.10 | 1,360.00 | 1,366.40 | 1,366.40 | 141,529 |
Mar 25, 2025 | 1,470.60 | 1,475.80 | 1,409.10 | 1,417.00 | 1,417.00 | 147,977 |
Mar 24, 2025 | 1,448.80 | 1,474.50 | 1,439.55 | 1,470.45 | 1,470.45 | 134,937 |
Mar 21, 2025 | 1,392.00 | 1,439.90 | 1,386.20 | 1,435.60 | 1,435.60 | 224,721 |
Mar 20, 2025 | 1,397.95 | 1,422.00 | 1,363.00 | 1,389.50 | 1,389.50 | 240,826 |
Mar 19, 2025 | 1,307.00 | 1,397.00 | 1,305.70 | 1,389.60 | 1,389.60 | 430,412 |
Mar 18, 2025 | 1,257.80 | 1,257.80 | 1,257.80 | 1,257.80 | 1,257.80 | - |
Mar 17, 2025 | 1,289.20 | 1,307.00 | 1,251.00 | 1,257.80 | 1,257.80 | 291,462 |
Mar 13, 2025 | 1,299.70 | 1,310.05 | 1,245.30 | 1,278.35 | 1,278.35 | 247,041 |
Mar 12, 2025 | 1,300.00 | 1,309.00 | 1,260.00 | 1,284.20 | 1,284.20 | 201,670 |
Mar 11, 2025 | 1,282.05 | 1,310.00 | 1,275.75 | 1,290.95 | 1,290.95 | 184,308 |
Mar 10, 2025 | 1,340.00 | 1,345.00 | 1,303.00 | 1,313.35 | 1,313.35 | 160,009 |
Mar 7, 2025 | 1,313.00 | 1,346.10 | 1,298.50 | 1,330.85 | 1,330.85 | 369,834 |
Mar 6, 2025 | 1,369.85 | 1,374.65 | 1,276.30 | 1,306.15 | 1,306.15 | 694,794 |
Mar 5, 2025 | 1,266.00 | 1,359.00 | 1,266.00 | 1,355.15 | 1,355.15 | 304,685 |
Mar 4, 2025 | 1,220.95 | 1,279.40 | 1,201.20 | 1,259.25 | 1,259.25 | 275,922 |
Mar 3, 2025 | 1,280.05 | 1,294.35 | 1,170.15 | 1,226.60 | 1,226.60 | 331,193 |
Feb 28, 2025 | 1,265.00 | 1,288.15 | 1,237.00 | 1,273.75 | 1,273.75 | 139,805 |
Feb 27, 2025 | 1,350.00 | 1,350.00 | 1,271.20 | 1,280.80 | 1,280.80 | 121,245 |
Feb 25, 2025 | 1,320.00 | 1,363.80 | 1,312.40 | 1,355.20 | 1,355.20 | 152,441 |
Feb 24, 2025 | 1,335.00 | 1,352.75 | 1,297.00 | 1,317.10 | 1,317.10 | 116,631 |
Feb 21, 2025 | 1,355.00 | 1,378.75 | 1,329.30 | 1,358.05 | 1,358.05 | 227,309 |
Feb 20, 2025 | 1,259.90 | 1,357.90 | 1,237.70 | 1,350.35 | 1,350.35 | 321,856 |
Feb 19, 2025 | 1,188.00 | 1,297.70 | 1,170.05 | 1,263.35 | 1,263.35 | 358,420 |
Feb 18, 2025 | 1,244.95 | 1,252.00 | 1,175.05 | 1,196.35 | 1,196.35 | 283,630 |
Feb 17, 2025 | 1,296.55 | 1,307.50 | 1,227.95 | 1,235.25 | 1,235.25 | 338,302 |
Feb 14, 2025 | 1,425.60 | 1,428.95 | 1,272.50 | 1,296.55 | 1,296.55 | 356,987 |
Feb 13, 2025 | 1,424.00 | 1,460.00 | 1,396.70 | 1,422.65 | 1,422.65 | 157,722 |
Feb 12, 2025 | 1,408.95 | 1,465.00 | 1,337.05 | 1,420.65 | 1,420.65 | 258,623 |
Feb 11, 2025 | 1,478.00 | 1,483.90 | 1,390.40 | 1,409.60 | 1,409.60 | 152,420 |
Feb 10, 2025 | 1,560.60 | 1,566.00 | 1,461.75 | 1,470.85 | 1,470.85 | 160,360 |
Feb 7, 2025 | 1,524.15 | 1,609.95 | 1,524.15 | 1,557.30 | 1,557.30 | 366,607 |
Feb 6, 2025 | 1,530.00 | 1,555.65 | 1,501.05 | 1,521.05 | 1,521.05 | 612,915 |
Feb 5, 2025 | 1,497.00 | 1,501.00 | 1,443.00 | 1,474.10 | 1,474.10 | 238,483 |
Feb 4, 2025 | 1,520.00 | 1,520.00 | 1,458.30 | 1,485.35 | 1,485.35 | 227,172 |
Feb 3, 2025 | 1,491.00 | 1,536.75 | 1,480.10 | 1,490.20 | 1,490.20 | 163,713 |
Feb 1, 2025 | 1,555.00 | 1,600.00 | 1,500.10 | 1,506.35 | 1,506.35 | 165,068 |
Jan 31, 2025 | 1,500.10 | 1,563.00 | 1,497.00 | 1,549.55 | 1,549.55 | 236,201 |
Jan 30, 2025 | 1,456.05 | 1,540.00 | 1,451.35 | 1,497.15 | 1,497.15 | 422,636 |
Jan 29, 2025 | 1,340.00 | 1,425.00 | 1,339.95 | 1,419.80 | 1,419.80 | 256,913 |
Jan 28, 2025 | 1,446.90 | 1,459.90 | 1,286.00 | 1,316.80 | 1,316.80 | 550,657 |
Jan 27, 2025 | 1,495.00 | 1,495.00 | 1,415.00 | 1,423.70 | 1,423.70 | 324,461 |
Jan 24, 2025 | 1,589.00 | 1,590.00 | 1,490.00 | 1,520.05 | 1,520.05 | 104,482 |
Jan 23, 2025 | 1,602.00 | 1,618.85 | 1,575.20 | 1,578.95 | 1,578.95 | 69,463 |
Jan 22, 2025 | 1,646.75 | 1,652.95 | 1,570.00 | 1,603.70 | 1,603.70 | 89,197 |
Jan 21, 2025 | 1,689.90 | 1,720.00 | 1,624.05 | 1,634.55 | 1,634.55 | 107,561 |
Jan 20, 2025 | 1,697.90 | 1,700.00 | 1,672.25 | 1,686.25 | 1,686.25 | 83,944 |
Jan 17, 2025 | 1,679.95 | 1,742.70 | 1,649.75 | 1,693.25 | 1,693.25 | 158,929 |
Jan 16, 2025 | 1,682.00 | 1,733.15 | 1,660.05 | 1,679.40 | 1,679.40 | 427,871 |
Jan 15, 2025 | 1,605.00 | 1,629.00 | 1,574.00 | 1,582.50 | 1,582.50 | 72,019 |
Jan 14, 2025 | 1,589.50 | 1,619.00 | 1,573.25 | 1,592.10 | 1,592.10 | 105,792 |
Jan 13, 2025 | 1,663.00 | 1,667.75 | 1,550.75 | 1,581.20 | 1,581.20 | 150,117 |
Jan 10, 2025 | 1,738.00 | 1,745.75 | 1,664.60 | 1,668.10 | 1,668.10 | 123,724 |
Jan 9, 2025 | 1,775.00 | 1,807.65 | 1,736.00 | 1,750.05 | 1,750.05 | 94,464 |
Jan 8, 2025 | 1,839.25 | 1,842.80 | 1,782.60 | 1,798.95 | 1,798.95 | 109,001 |
Jan 7, 2025 | 1,774.95 | 1,855.00 | 1,774.95 | 1,837.25 | 1,837.25 | 245,787 |
Jan 6, 2025 | 1,894.90 | 1,915.45 | 1,756.00 | 1,766.80 | 1,766.80 | 466,488 |
Jan 3, 2025 | 1,844.05 | 1,929.80 | 1,830.00 | 1,885.45 | 1,885.45 | 561,986 |
Jan 2, 2025 | 1,839.00 | 1,867.00 | 1,770.00 | 1,848.85 | 1,848.85 | 344,752 |
Jan 1, 2025 | 1,719.90 | 1,849.00 | 1,702.90 | 1,832.45 | 1,832.45 | 384,269 |
Dec 31, 2024 | 1,654.10 | 1,734.95 | 1,650.10 | 1,722.25 | 1,722.25 | 148,654 |
Dec 30, 2024 | 1,685.00 | 1,760.00 | 1,650.00 | 1,659.15 | 1,659.15 | 132,870 |
Dec 27, 2024 | 1,689.15 | 1,701.70 | 1,670.00 | 1,680.90 | 1,680.90 | 52,156 |
Dec 26, 2024 | 1,717.00 | 1,732.30 | 1,672.40 | 1,679.25 | 1,679.25 | 49,596 |
Dec 24, 2024 | 1,699.30 | 1,725.20 | 1,686.15 | 1,711.95 | 1,711.95 | 63,662 |
Dec 23, 2024 | 1,669.70 | 1,714.70 | 1,636.05 | 1,699.30 | 1,699.30 | 97,086 |
Dec 20, 2024 | 1,748.95 | 1,748.95 | 1,650.00 | 1,659.10 | 1,659.10 | 101,696 |
Dec 19, 2024 | 1,650.85 | 1,755.00 | 1,650.60 | 1,734.15 | 1,734.15 | 113,717 |
Dec 18, 2024 | 1,753.00 | 1,753.00 | 1,680.00 | 1,697.10 | 1,697.10 | 105,920 |
Dec 17, 2024 | 1,780.00 | 1,785.40 | 1,736.10 | 1,747.00 | 1,747.00 | 96,301 |
Dec 16, 2024 | 1,779.95 | 1,838.55 | 1,761.00 | 1,772.00 | 1,772.00 | 190,903 |
Dec 13, 2024 | 1,789.70 | 1,803.85 | 1,754.00 | 1,776.40 | 1,776.40 | 130,812 |
Dec 12, 2024 | 1,830.00 | 1,851.30 | 1,770.00 | 1,787.05 | 1,787.05 | 258,828 |
Dec 11, 2024 | 1,769.00 | 1,835.50 | 1,760.70 | 1,815.40 | 1,815.40 | 304,688 |
Dec 10, 2024 | 1,785.00 | 1,795.00 | 1,742.00 | 1,757.05 | 1,757.05 | 93,462 |
Dec 9, 2024 | 1,762.65 | 1,819.95 | 1,757.35 | 1,776.55 | 1,776.55 | 199,133 |
Dec 6, 2024 | 1,754.00 | 1,780.00 | 1,735.00 | 1,759.10 | 1,759.10 | 128,355 |
Dec 5, 2024 | 1,734.90 | 1,764.95 | 1,720.00 | 1,749.45 | 1,749.45 | 160,165 |
Dec 4, 2024 | 1,770.00 | 1,791.00 | 1,705.00 | 1,726.45 | 1,726.45 | 194,098 |
Dec 3, 2024 | 1,795.00 | 1,815.00 | 1,752.20 | 1,763.90 | 1,763.90 | 190,914 |
Dec 2, 2024 | 1,739.95 | 1,845.00 | 1,736.00 | 1,788.30 | 1,788.30 | 771,982 |
Nov 29, 2024 | 1,739.95 | 1,780.00 | 1,720.00 | 1,729.65 | 1,729.65 | 196,622 |
Nov 28, 2024 | 1,719.00 | 1,754.90 | 1,710.00 | 1,726.55 | 1,726.55 | 129,072 |
Nov 27, 2024 | 1,716.60 | 1,765.00 | 1,672.15 | 1,715.65 | 1,715.65 | 331,195 |
Nov 26, 2024 | 1,754.30 | 1,789.95 | 1,705.00 | 1,711.95 | 1,711.95 | 272,074 |
Nov 25, 2024 | 1,605.00 | 1,804.00 | 1,582.75 | 1,754.30 | 1,754.30 | 1,226,288 |
Nov 22, 2024 | 1,598.90 | 1,623.35 | 1,568.55 | 1,578.15 | 1,578.15 | 134,535 |
Nov 21, 2024 | 1,587.65 | 1,622.00 | 1,568.30 | 1,594.95 | 1,594.95 | 204,767 |
Nov 19, 2024 | 1,580.00 | 1,606.00 | 1,539.90 | 1,576.25 | 1,576.25 | 146,331 |
Nov 18, 2024 | 1,590.00 | 1,609.60 | 1,553.25 | 1,578.70 | 1,578.70 | 159,634 |
Nov 14, 2024 | 1,570.00 | 1,629.95 | 1,566.00 | 1,579.05 | 1,579.05 | 157,861 |
Nov 13, 2024 | 1,625.50 | 1,645.85 | 1,551.00 | 1,560.55 | 1,560.55 | 190,518 |
Nov 12, 2024 | 1,685.00 | 1,720.00 | 1,614.90 | 1,626.85 | 1,626.85 | 315,028 |
Nov 11, 2024 | 1,640.00 | 1,699.00 | 1,603.20 | 1,677.30 | 1,677.30 | 249,678 |
Nov 8, 2024 | 1,653.90 | 1,660.95 | 1,614.00 | 1,641.50 | 1,641.50 | 144,306 |
Nov 7, 2024 | 1,678.05 | 1,710.00 | 1,648.00 | 1,653.40 | 1,653.40 | 260,005 |
Nov 6, 2024 | 1,668.00 | 1,685.00 | 1,638.05 | 1,680.15 | 1,680.15 | 357,217 |
Nov 5, 2024 | 1,570.00 | 1,709.00 | 1,555.00 | 1,636.70 | 1,636.70 | 1,515,720 |
Nov 4, 2024 | 1,579.90 | 1,670.00 | 1,558.20 | 1,577.60 | 1,577.60 | 2,455,496 |
Nov 1, 2024 | 1,464.00 | 1,471.20 | 1,450.05 | 1,461.80 | 1,461.80 | 14,398 |
Oct 31, 2024 | 1,434.00 | 1,468.45 | 1,403.45 | 1,444.85 | 1,444.85 | 110,938 |
Oct 30, 2024 | 1,430.00 | 1,443.95 | 1,410.25 | 1,424.15 | 1,424.15 | 54,360 |
Oct 29, 2024 | 1,424.90 | 1,443.20 | 1,398.00 | 1,409.10 | 1,409.10 | 59,837 |
Oct 28, 2024 | 1,409.40 | 1,426.95 | 1,382.40 | 1,408.50 | 1,408.50 | 70,204 |
Oct 25, 2024 | 1,448.70 | 1,474.95 | 1,396.00 | 1,407.60 | 1,407.60 | 104,723 |
Oct 24, 2024 | 1,480.00 | 1,494.00 | 1,435.20 | 1,448.65 | 1,448.65 | 103,203 |
Oct 23, 2024 | 1,450.00 | 1,500.00 | 1,420.40 | 1,467.85 | 1,467.85 | 88,627 |
Oct 22, 2024 | 1,519.95 | 1,555.00 | 1,445.00 | 1,458.40 | 1,458.40 | 173,369 |
Oct 21, 2024 | 1,589.00 | 1,596.30 | 1,502.00 | 1,524.30 | 1,524.30 | 83,923 |
Oct 18, 2024 | 1,546.95 | 1,590.00 | 1,487.05 | 1,581.10 | 1,581.10 | 153,451 |
Oct 17, 2024 | 1,557.00 | 1,567.65 | 1,548.05 | 1,549.95 | 1,549.95 | 101,414 |
Oct 16, 2024 | 1,559.95 | 1,559.95 | 1,528.80 | 1,547.90 | 1,547.90 | 52,906 |
Oct 15, 2024 | 1,536.95 | 1,560.10 | 1,512.05 | 1,553.25 | 1,553.25 | 121,089 |
Oct 14, 2024 | 1,515.75 | 1,536.00 | 1,483.40 | 1,526.05 | 1,526.05 | 94,605 |
Oct 11, 2024 | 1,490.00 | 1,511.00 | 1,460.50 | 1,500.80 | 1,500.80 | 92,899 |
Oct 10, 2024 | 1,460.00 | 1,520.00 | 1,440.10 | 1,480.55 | 1,480.55 | 181,510 |
Oct 9, 2024 | 1,409.00 | 1,460.00 | 1,390.00 | 1,450.65 | 1,450.65 | 138,396 |
Oct 8, 2024 | 1,325.00 | 1,410.95 | 1,320.05 | 1,401.45 | 1,401.45 | 102,510 |
Oct 7, 2024 | 1,408.75 | 1,408.80 | 1,323.60 | 1,336.95 | 1,336.95 | 186,212 |
Oct 4, 2024 | 1,420.00 | 1,425.95 | 1,380.00 | 1,398.20 | 1,398.20 | 136,174 |
Oct 3, 2024 | 1,420.00 | 1,436.00 | 1,410.00 | 1,424.55 | 1,424.55 | 213,119 |
Oct 1, 2024 | 1,460.00 | 1,474.95 | 1,426.00 | 1,444.10 | 1,444.10 | 179,247 |
Sep 30, 2024 | 1,491.05 | 1,495.70 | 1,455.05 | 1,459.25 | 1,459.25 | 117,937 |
Sep 27, 2024 | 1,499.00 | 1,500.00 | 1,477.05 | 1,495.75 | 1,495.75 | 114,658 |
Sep 26, 2024 | 1,498.90 | 1,509.45 | 1,480.05 | 1,499.20 | 1,499.20 | 63,180 |
Sep 25, 2024 | 1,510.00 | 1,514.95 | 1,481.35 | 1,494.05 | 1,494.05 | 143,516 |
Sep 24, 2024 | 1,493.70 | 1,523.00 | 1,476.00 | 1,502.50 | 1,502.50 | 103,111 |
Sep 23, 2024 | 1,509.90 | 1,509.90 | 1,470.30 | 1,491.90 | 1,491.90 | 145,527 |
Sep 20, 2024 | 1,509.95 | 1,512.00 | 1,459.95 | 1,490.15 | 1,490.15 | 172,721 |
Sep 19, 2024 | 1,505.35 | 1,519.70 | 1,447.20 | 1,486.85 | 1,486.85 | 321,420 |
Sep 18, 2024 | 1,522.75 | 1,526.95 | 1,501.65 | 1,505.35 | 1,505.35 | 90,790 |
Sep 17, 2024 | 1,535.00 | 1,539.00 | 1,503.00 | 1,524.50 | 1,524.50 | 114,309 |
Sep 16, 2024 | 1,582.85 | 1,582.90 | 1,530.00 | 1,534.80 | 1,534.80 | 124,219 |
Sep 13, 2024 | 1,568.00 | 1,588.80 | 1,565.00 | 1,577.40 | 1,577.40 | 63,298 |
Sep 12, 2024 | 1,608.95 | 1,608.95 | 1,565.75 | 1,575.95 | 1,575.95 | 162,112 |
Sep 11, 2024 | 1,604.95 | 1,618.95 | 1,565.00 | 1,578.15 | 1,578.15 | 372,282 |
Sep 10, 2024 | 1,528.75 | 1,547.95 | 1,510.20 | 1,535.85 | 1,535.85 | 87,428 |
Sep 9, 2024 | 1,560.05 | 1,565.00 | 1,507.00 | 1,510.80 | 1,510.80 | 171,757 |
Sep 6, 2024 | 1,614.00 | 1,619.75 | 1,545.55 | 1,556.80 | 1,556.80 | 158,166 |
Sep 5, 2024 | 1,598.40 | 1,649.05 | 1,581.10 | 1,600.40 | 1,600.40 | 261,174 |
Sep 4, 2024 | 1,500.00 | 1,624.90 | 1,492.85 | 1,569.30 | 1,569.30 | 410,384 |
Sep 3, 2024 | 1,509.00 | 1,550.00 | 1,491.00 | 1,507.85 | 1,507.85 | 158,584 |
Sep 2, 2024 | 1,560.70 | 1,560.85 | 1,500.00 | 1,505.30 | 1,505.30 | 130,219 |
Aug 30, 2024 | 1,593.45 | 1,600.00 | 1,521.00 | 1,542.95 | 1,542.95 | 269,626 |
Aug 29, 2024 | 1,612.65 | 1,612.65 | 1,555.00 | 1,574.95 | 1,574.95 | 124,780 |
Aug 28, 2024 | 1,637.00 | 1,637.00 | 1,606.10 | 1,613.40 | 1,613.40 | 46,725 |
Aug 27, 2024 | 1,633.60 | 1,639.00 | 1,621.00 | 1,624.15 | 1,624.15 | 40,321 |
Aug 26, 2024 | 1,637.60 | 1,640.00 | 1,610.05 | 1,630.55 | 1,630.55 | 73,877 |
Aug 23, 2024 | 1,637.65 | 1,637.85 | 1,615.00 | 1,619.65 | 1,619.65 | 64,111 |
Aug 22, 2024 | 1,642.00 | 1,650.00 | 1,619.05 | 1,632.05 | 1,632.05 | 101,849 |
Aug 21, 2024 | 1,608.65 | 1,656.00 | 1,604.95 | 1,615.05 | 1,615.05 | 144,672 |
Aug 20, 2024 | 1,649.00 | 1,649.00 | 1,595.10 | 1,601.55 | 1,601.55 | 93,103 |
Aug 19, 2024 | 1,656.05 | 1,660.00 | 1,622.95 | 1,633.55 | 1,633.55 | 113,818 |
Aug 16, 2024 | 1,645.00 | 1,660.00 | 1,610.00 | 1,627.20 | 1,627.20 | 138,042 |
Aug 14, 2024 | 1,627.00 | 1,647.45 | 1,580.05 | 1,592.85 | 1,592.85 | 106,215 |
Aug 13, 2024 | 1,660.00 | 1,660.00 | 1,611.10 | 1,627.15 | 1,627.15 | 128,389 |
Aug 12, 2024 | 1,611.95 | 1,667.10 | 1,591.00 | 1,659.10 | 1,659.10 | 170,210 |
Aug 9, 2024 | 1,672.05 | 1,674.40 | 1,611.00 | 1,639.70 | 1,639.70 | 168,838 |
Aug 8, 2024 | 1,634.95 | 1,669.00 | 1,590.00 | 1,639.95 | 1,639.95 | 255,678 |
Aug 7, 2024 | 1,555.60 | 1,652.45 | 1,522.85 | 1,636.60 | 1,636.60 | 303,574 |
Aug 6, 2024 | 1,578.00 | 1,597.50 | 1,506.05 | 1,524.90 | 1,524.90 | 153,143 |
Aug 5, 2024 | 1,585.00 | 1,604.85 | 1,541.00 | 1,558.80 | 1,558.80 | 122,600 |
Aug 2, 2024 | 1,588.00 | 1,637.90 | 1,585.00 | 1,609.80 | 1,609.80 | 82,966 |
Aug 1, 2024 | 1,634.85 | 1,660.00 | 1,610.00 | 1,617.35 | 1,617.35 | 72,925 |
Jul 31, 2024 | 1,629.60 | 1,647.00 | 1,602.25 | 1,627.60 | 1,627.60 | 66,388 |
Jul 30, 2024 | 1,635.55 | 1,645.00 | 1,621.00 | 1,624.10 | 1,624.10 | 49,604 |
Jul 29, 2024 | 1,623.30 | 1,660.00 | 1,616.50 | 1,635.50 | 1,635.50 | 179,614 |
Jul 26, 2024 | 1,602.65 | 1,650.00 | 1,558.20 | 1,608.00 | 1,608.00 | 220,693 |
Jul 25, 2024 | 1,575.00 | 1,620.00 | 1,575.00 | 1,595.75 | 1,595.75 | 221,721 |
Jul 24, 2024 | 1,598.60 | 1,660.00 | 1,595.50 | 1,601.40 | 1,601.40 | 179,701 |
Jul 23, 2024 | 1,620.00 | 1,622.00 | 1,539.45 | 1,593.25 | 1,593.25 | 184,729 |
Jul 22, 2024 | 1,625.00 | 1,649.00 | 1,578.00 | 1,613.00 | 1,613.00 | 170,131 |
Jul 19, 2024 | 1,650.00 | 1,669.00 | 1,610.00 | 1,618.55 | 1,618.55 | 209,934 |
Jul 18, 2024 | 1,689.45 | 1,708.80 | 1,639.75 | 1,647.65 | 1,647.65 | 1,159,068 |
Jul 16, 2024 | 1,712.95 | 1,750.00 | 1,670.00 | 1,681.75 | 1,681.75 | 390,289 |
Jul 15, 2024 | 1,755.05 | 1,764.00 | 1,695.10 | 1,700.55 | 1,700.55 | 136,512 |
Jul 12, 2024 | 1,781.90 | 1,781.90 | 1,715.00 | 1,744.60 | 1,744.60 | 610,649 |
Jul 11, 2024 | 1,749.90 | 1,753.60 | 1,690.00 | 1,697.05 | 1,697.05 | 156,492 |
Jul 10, 2024 | 1,798.90 | 1,798.90 | 1,731.00 | 1,740.55 | 1,740.55 | 90,396 |
Jul 9, 2024 | 1,790.00 | 1,825.00 | 1,751.00 | 1,789.30 | 1,789.30 | 120,326 |
Jul 8, 2024 | 1,844.95 | 1,857.95 | 1,782.20 | 1,787.20 | 1,787.20 | 125,482 |
Jul 5, 2024 | 1,861.00 | 1,907.65 | 1,835.00 | 1,839.00 | 1,839.00 | 140,468 |
Jul 4, 2024 | 1,853.85 | 1,862.50 | 1,834.05 | 1,843.70 | 1,843.70 | 60,898 |
Jul 3, 2024 | 1,857.00 | 1,909.95 | 1,810.00 | 1,839.05 | 1,839.05 | 118,012 |
Jul 2, 2024 | 1,884.00 | 1,884.00 | 1,838.00 | 1,842.90 | 1,842.90 | 64,478 |
Jul 1, 2024 | 1,930.00 | 1,930.00 | 1,865.00 | 1,869.95 | 1,869.95 | 90,115 |
Jun 28, 2024 | 1,918.00 | 1,941.95 | 1,880.00 | 1,898.05 | 1,898.05 | 89,328 |
Jun 27, 2024 | 1,899.45 | 1,949.00 | 1,885.00 | 1,902.90 | 1,902.90 | 128,042 |
Jun 26, 2024 | 1,932.65 | 1,938.65 | 1,875.00 | 1,882.90 | 1,882.90 | 80,505 |
Jun 25, 2024 | 1,949.30 | 2,006.95 | 1,896.60 | 1,908.70 | 1,908.70 | 138,635 |
Jun 24, 2024 | 1,894.00 | 1,968.00 | 1,889.75 | 1,930.25 | 1,930.25 | 211,638 |
Jun 21, 2024 | 1,948.90 | 1,967.00 | 1,851.00 | 1,874.30 | 1,874.30 | 180,929 |
Jun 20, 2024 | 2,030.00 | 2,080.00 | 1,902.00 | 1,927.45 | 1,927.45 | 535,099 |
Jun 19, 2024 | 1,981.80 | 1,981.80 | 1,940.00 | 1,981.80 | 1,981.80 | 412,421 |
Jun 18, 2024 | 1,820.00 | 1,887.45 | 1,810.00 | 1,887.45 | 1,887.45 | 353,851 |
Jun 14, 2024 | 1,719.30 | 1,797.60 | 1,719.30 | 1,797.60 | 1,797.60 | 424,757 |
Jun 13, 2024 | 1,700.00 | 1,744.95 | 1,700.00 | 1,712.00 | 1,712.00 | 217,738 |
Related Tickers
JYOTICNC.NS Jyoti CNC Automation Limited
1,140.00
-0.87%
KAYNES.NS Kaynes Technology India Limited
5,478.00
+0.03%
MTARTECH.NS MTAR Technologies Limited
1,685.00
+0.24%
ADVAIT.BO Advait Infratech Limited
2,034.00
+5.39%
SHAKTIPUMP.NS Shakti Pumps (India) Limited
981.00
-1.12%
KECL.NS Kirloskar Electric Company Limited
138.05
-2.20%
SGLTL.NS STANDARD GLASS LIN TECH L
171.95
-2.44%
KIRLOSENG.NS Kirloskar Oil Engines Limited
883.50
-1.41%
TRITURBINE.NS Triveni Turbine Limited
601.30
-0.17%
INOXWIND.NS Inox Wind Limited
173.24
-1.87%