BSE - Delayed Quote INR
Bajaj HealthCare Limited (BAJAJHCARE.BO)
528.80
+2.35
+(0.45%)
At close: 3:47:24 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 | 530.00 | 532.45 | 526.00 | 528.80 | 528.80 | 14,931 |
| Jun 3, 2025 | 559.80 | 559.80 | 525.00 | 526.45 | 526.45 | 6,231 |
| Jun 2, 2025 | 539.00 | 541.15 | 532.00 | 533.40 | 533.40 | 3,918 |
| May 30, 2025 | 535.05 | 554.00 | 535.05 | 538.95 | 538.95 | 21,329 |
| May 29, 2025 | 556.60 | 559.05 | 542.05 | 544.90 | 544.90 | 6,305 |
| May 28, 2025 | 561.00 | 566.70 | 555.00 | 556.55 | 556.55 | 6,116 |
| May 27, 2025 | 570.00 | 570.00 | 550.00 | 560.80 | 560.80 | 43,067 |
| May 26, 2025 | 585.00 | 608.60 | 585.00 | 602.25 | 602.25 | 41,636 |
| May 23, 2025 | 570.00 | 582.80 | 567.70 | 579.25 | 579.25 | 16,073 |
| May 22, 2025 | 573.10 | 573.10 | 552.10 | 568.00 | 568.00 | 5,586 |
| May 21, 2025 | 572.70 | 579.45 | 559.75 | 561.20 | 561.20 | 9,439 |
| May 20, 2025 | 584.95 | 584.95 | 565.40 | 570.40 | 570.40 | 18,892 |
| May 19, 2025 | 578.55 | 591.00 | 551.40 | 569.15 | 569.15 | 25,230 |
| May 16, 2025 | 574.95 | 574.95 | 550.10 | 553.80 | 553.80 | 5,268 |
| May 15, 2025 | 553.05 | 562.00 | 550.95 | 558.40 | 558.40 | 19,494 |
| May 14, 2025 | 569.30 | 569.30 | 547.00 | 551.60 | 551.60 | 16,971 |
| May 13, 2025 | 561.40 | 563.00 | 546.45 | 553.25 | 553.25 | 8,412 |
| May 12, 2025 | 521.00 | 563.65 | 521.00 | 551.55 | 551.55 | 12,416 |
| May 9, 2025 | 528.00 | 528.95 | 513.25 | 517.80 | 517.80 | 8,319 |
| May 8, 2025 | 540.00 | 561.70 | 523.45 | 529.55 | 529.55 | 26,207 |
| May 7, 2025 | 501.05 | 532.70 | 501.05 | 522.95 | 522.95 | 12,996 |
| May 6, 2025 | 530.00 | 530.00 | 503.00 | 511.70 | 511.70 | 51,738 |
| May 5, 2025 | 518.40 | 529.50 | 512.80 | 521.20 | 521.20 | 27,113 |
| May 2, 2025 | 515.35 | 536.35 | 503.70 | 516.00 | 516.00 | 82,989 |
| Apr 30, 2025 | 550.00 | 551.15 | 515.10 | 522.75 | 522.75 | 114,093 |
| Apr 29, 2025 | 576.05 | 585.35 | 547.60 | 555.25 | 555.25 | 13,659 |
| Apr 28, 2025 | 566.00 | 590.00 | 566.00 | 574.75 | 574.75 | 43,423 |
| Apr 25, 2025 | 623.15 | 623.15 | 585.30 | 591.95 | 591.95 | 43,051 |
| Apr 24, 2025 | 624.05 | 642.30 | 619.30 | 623.95 | 623.95 | 11,817 |
| Apr 23, 2025 | 610.00 | 635.80 | 606.25 | 624.25 | 624.25 | 46,009 |
| Apr 22, 2025 | 616.65 | 632.50 | 609.65 | 614.85 | 614.85 | 21,752 |
| Apr 21, 2025 | 623.15 | 627.95 | 614.15 | 620.60 | 620.60 | 19,241 |
| Apr 17, 2025 | 622.95 | 633.55 | 615.00 | 623.10 | 623.10 | 31,589 |
| Apr 16, 2025 | 615.40 | 638.00 | 615.40 | 622.95 | 622.95 | 37,010 |
| Apr 15, 2025 | 580.25 | 624.00 | 580.25 | 621.90 | 621.90 | 44,544 |
| Apr 11, 2025 | 583.05 | 585.55 | 571.40 | 579.15 | 579.15 | 29,371 |
| Apr 9, 2025 | 578.90 | 578.90 | 551.95 | 562.90 | 562.90 | 13,902 |
| Apr 8, 2025 | 589.10 | 598.55 | 571.00 | 580.45 | 580.45 | 28,412 |
| Apr 7, 2025 | 570.00 | 579.20 | 507.65 | 569.95 | 569.95 | 29,846 |
| Apr 4, 2025 | 668.85 | 675.00 | 587.10 | 593.45 | 593.45 | 43,412 |
| Apr 3, 2025 | 650.40 | 701.00 | 650.40 | 665.55 | 665.55 | 45,961 |
| Apr 2, 2025 | 676.90 | 677.45 | 654.50 | 671.25 | 671.25 | 11,217 |
| Apr 1, 2025 | 667.55 | 685.00 | 659.35 | 671.30 | 671.30 | 30,820 |
| Mar 28, 2025 | 718.10 | 718.30 | 667.00 | 671.70 | 671.70 | 127,964 |
| Mar 27, 2025 | 713.65 | 720.00 | 697.60 | 708.20 | 708.20 | 19,704 |
| Mar 26, 2025 | 715.90 | 744.00 | 695.30 | 702.55 | 702.55 | 82,869 |
| Mar 25, 2025 | 689.85 | 732.50 | 680.05 | 712.25 | 712.25 | 40,024 |
| Mar 24, 2025 | 719.95 | 721.80 | 684.00 | 690.30 | 690.30 | 55,738 |
| Mar 21, 2025 | 710.00 | 721.75 | 699.85 | 708.85 | 708.85 | 52,637 |
| Mar 20, 2025 | 698.45 | 714.00 | 674.40 | 707.85 | 707.85 | 67,825 |
| Mar 19, 2025 | 680.00 | 744.90 | 645.60 | 694.20 | 694.20 | 154,131 |
| Mar 18, 2025 | 673.95 | 683.45 | 657.00 | 673.85 | 673.85 | 56,801 |
| Mar 17, 2025 | 636.00 | 672.95 | 633.20 | 662.35 | 662.35 | 65,536 |
| Mar 13, 2025 | 664.95 | 664.95 | 630.00 | 635.95 | 635.95 | 9,188 |
| Mar 12, 2025 | 638.50 | 664.55 | 631.00 | 641.70 | 641.70 | 28,787 |
| Mar 11, 2025 | 622.00 | 636.65 | 605.85 | 631.20 | 631.20 | 22,963 |
| Mar 10, 2025 | 678.00 | 687.80 | 625.15 | 630.85 | 630.85 | 77,445 |
| Mar 7, 2025 | 659.95 | 680.00 | 635.00 | 676.15 | 676.15 | 87,676 |
| Mar 6, 2025 | 647.00 | 660.00 | 631.85 | 647.30 | 647.30 | 31,573 |
| Mar 5, 2025 | 648.65 | 670.20 | 632.85 | 638.50 | 638.50 | 86,978 |
| Mar 4, 2025 | 594.95 | 648.00 | 584.05 | 641.40 | 641.40 | 74,942 |
| Mar 3, 2025 | 608.05 | 618.55 | 565.20 | 598.05 | 598.05 | 58,808 |
| Feb 28, 2025 | 606.10 | 617.75 | 597.00 | 605.35 | 605.35 | 24,787 |
| Feb 27, 2025 | 640.00 | 641.90 | 612.00 | 614.85 | 614.85 | 13,939 |
| Feb 25, 2025 | 634.95 | 646.35 | 609.50 | 629.15 | 629.15 | 40,572 |
| Feb 24, 2025 | 617.15 | 623.40 | 594.00 | 616.30 | 616.30 | 64,882 |
| Feb 21, 2025 | 671.00 | 713.65 | 623.50 | 629.85 | 629.85 | 181,053 |
| Feb 20, 2025 | 673.25 | 690.65 | 656.90 | 661.65 | 661.65 | 22,304 |
| Feb 19, 2025 | 628.85 | 695.95 | 614.45 | 688.60 | 688.60 | 125,126 |
| Feb 18, 2025 | 618.00 | 644.80 | 593.00 | 635.40 | 635.40 | 57,817 |
| Feb 17, 2025 | 591.60 | 631.55 | 584.05 | 617.15 | 617.15 | 88,545 |
| Feb 14, 2025 | 644.95 | 644.95 | 567.90 | 596.00 | 596.00 | 25,705 |
| Feb 13, 2025 | 659.70 | 680.00 | 623.90 | 628.15 | 628.15 | 21,982 |
| Feb 12, 2025 | 562.00 | 649.75 | 559.15 | 649.25 | 649.25 | 37,715 |
| Feb 11, 2025 | 618.05 | 635.45 | 588.00 | 590.70 | 590.70 | 12,154 |
| Feb 10, 2025 | 668.45 | 668.45 | 614.45 | 623.45 | 623.45 | 116,231 |
| Feb 7, 2025 | 708.85 | 708.85 | 650.00 | 655.35 | 655.35 | 72,911 |
| Feb 6, 2025 | 694.95 | 718.85 | 678.05 | 696.90 | 696.90 | 26,413 |
| Feb 5, 2025 | 658.00 | 705.00 | 658.00 | 678.35 | 678.35 | 30,927 |
| Feb 4, 2025 | 671.00 | 688.90 | 652.05 | 660.60 | 660.60 | 48,168 |
| Feb 3, 2025 | 688.80 | 712.00 | 655.00 | 670.95 | 670.95 | 129,641 |
| Feb 1, 2025 | 642.35 | 698.00 | 613.00 | 690.80 | 690.80 | 74,348 |
| Jan 31, 2025 | 603.05 | 657.00 | 603.05 | 638.45 | 638.45 | 19,258 |
| Jan 30, 2025 | 648.95 | 689.00 | 626.95 | 641.65 | 641.65 | 144,872 |
| Jan 29, 2025 | 600.20 | 669.75 | 596.10 | 656.40 | 656.40 | 97,719 |
| Jan 28, 2025 | 530.00 | 610.25 | 510.00 | 588.35 | 588.35 | 85,334 |
| Jan 27, 2025 | 530.30 | 557.20 | 524.00 | 529.05 | 529.05 | 51,354 |
| Jan 24, 2025 | 573.80 | 587.00 | 551.00 | 558.55 | 558.55 | 56,535 |
| Jan 23, 2025 | 605.05 | 613.55 | 585.50 | 588.95 | 588.95 | 36,509 |
| Jan 22, 2025 | 617.85 | 617.85 | 576.50 | 605.90 | 605.90 | 133,325 |
| Jan 21, 2025 | 648.30 | 649.15 | 597.15 | 606.35 | 606.35 | 38,500 |
| Jan 20, 2025 | 686.20 | 689.95 | 641.10 | 648.30 | 648.30 | 98,290 |
| Jan 17, 2025 | 572.85 | 674.25 | 572.85 | 670.80 | 670.80 | 342,339 |
| Jan 16, 2025 | 549.65 | 569.25 | 530.00 | 561.90 | 561.90 | 37,412 |
| Jan 15, 2025 | 545.90 | 559.35 | 528.00 | 533.75 | 533.75 | 35,956 |
| Jan 14, 2025 | 559.95 | 559.95 | 522.85 | 544.45 | 544.45 | 37,631 |
| Jan 13, 2025 | 530.05 | 552.20 | 499.40 | 524.90 | 524.90 | 114,480 |
| Jan 10, 2025 | 565.45 | 569.35 | 530.00 | 536.95 | 536.95 | 90,609 |
| Jan 9, 2025 | 570.40 | 573.10 | 540.00 | 545.30 | 545.30 | 58,011 |
| Jan 8, 2025 | 572.15 | 595.00 | 565.60 | 576.90 | 576.90 | 38,009 |
| Jan 7, 2025 | 583.95 | 605.00 | 571.30 | 592.90 | 592.90 | 97,682 |
| Jan 6, 2025 | 632.60 | 632.60 | 562.70 | 572.70 | 572.70 | 148,978 |
| Jan 3, 2025 | 612.30 | 654.05 | 607.15 | 633.05 | 633.05 | 139,674 |
| Jan 2, 2025 | 632.70 | 633.05 | 605.60 | 610.55 | 610.55 | 93,747 |
| Jan 1, 2025 | 583.00 | 647.85 | 575.45 | 632.70 | 632.70 | 263,250 |
| Dec 31, 2024 | 600.00 | 613.30 | 561.00 | 574.50 | 574.50 | 75,524 |
| Dec 30, 2024 | 561.85 | 598.95 | 552.75 | 589.40 | 589.40 | 74,228 |
| Dec 27, 2024 | 564.00 | 578.95 | 541.10 | 554.30 | 554.30 | 44,720 |
| Dec 26, 2024 | 566.85 | 570.35 | 547.45 | 553.40 | 553.40 | 11,516 |
| Dec 24, 2024 | 572.50 | 588.05 | 556.15 | 566.85 | 566.85 | 27,397 |
| Dec 23, 2024 | 564.70 | 584.90 | 533.00 | 570.95 | 570.95 | 100,818 |
| Dec 20, 2024 | 568.50 | 577.00 | 530.70 | 533.95 | 533.95 | 94,933 |
| Dec 19, 2024 | 540.00 | 615.35 | 534.45 | 583.40 | 583.40 | 356,869 |
| Dec 18, 2024 | 465.05 | 562.90 | 465.00 | 559.00 | 559.00 | 262,686 |
| Dec 17, 2024 | 477.05 | 482.00 | 466.50 | 469.10 | 469.10 | 57,907 |
| Dec 16, 2024 | 422.30 | 486.45 | 421.80 | 478.55 | 478.55 | 89,178 |
| Dec 13, 2024 | 435.00 | 440.75 | 416.35 | 421.05 | 421.05 | 29,010 |
| Dec 12, 2024 | 438.00 | 442.70 | 431.65 | 435.75 | 435.75 | 10,821 |
| Dec 11, 2024 | 458.95 | 458.95 | 435.35 | 439.80 | 439.80 | 52,182 |
| Dec 10, 2024 | 463.85 | 466.30 | 446.25 | 452.10 | 452.10 | 40,617 |
| Dec 9, 2024 | 434.50 | 456.00 | 425.40 | 448.75 | 448.75 | 164,436 |
| Dec 6, 2024 | 376.20 | 441.95 | 376.20 | 432.05 | 432.05 | 112,401 |
| Dec 5, 2024 | 377.00 | 388.40 | 377.00 | 381.05 | 381.05 | 2,076 |
| Dec 4, 2024 | 388.65 | 391.25 | 374.00 | 381.85 | 381.85 | 9,756 |
| Dec 3, 2024 | 384.00 | 396.25 | 384.00 | 389.85 | 389.85 | 1,892 |
| Dec 2, 2024 | 395.05 | 400.45 | 387.00 | 391.80 | 391.80 | 15,233 |
| Nov 29, 2024 | 380.10 | 400.95 | 380.10 | 398.20 | 398.20 | 10,455 |
| Nov 28, 2024 | 396.00 | 400.00 | 392.00 | 394.85 | 394.85 | 11,403 |
| Nov 27, 2024 | 404.80 | 409.00 | 391.20 | 396.25 | 396.25 | 16,621 |
| Nov 26, 2024 | 401.00 | 405.15 | 395.70 | 399.00 | 399.00 | 4,349 |
| Nov 25, 2024 | 398.60 | 405.75 | 393.00 | 397.30 | 397.30 | 6,172 |
| Nov 22, 2024 | 387.00 | 393.75 | 384.20 | 391.45 | 391.45 | 6,184 |
| Nov 21, 2024 | 393.00 | 395.50 | 378.80 | 385.15 | 385.15 | 2,912 |
| Nov 19, 2024 | 388.80 | 403.00 | 384.75 | 392.15 | 392.15 | 34,840 |
| Nov 18, 2024 | 390.75 | 390.75 | 373.00 | 381.80 | 381.80 | 14,577 |
| Nov 14, 2024 | 368.50 | 396.00 | 364.70 | 390.75 | 390.75 | 31,054 |
| Nov 13, 2024 | 377.40 | 385.90 | 359.80 | 362.65 | 362.65 | 14,586 |
| Nov 12, 2024 | 388.85 | 402.65 | 381.35 | 384.50 | 384.50 | 14,740 |
| Nov 11, 2024 | 390.50 | 393.20 | 385.00 | 388.35 | 388.35 | 11,321 |
| Nov 8, 2024 | 405.00 | 405.00 | 388.00 | 395.25 | 395.25 | 13,756 |
| Nov 7, 2024 | 386.50 | 398.20 | 385.80 | 395.55 | 395.55 | 41,102 |
| Nov 6, 2024 | 376.95 | 388.15 | 375.00 | 383.50 | 383.50 | 11,306 |
| Nov 4, 2024 | 368.00 | 372.50 | 359.50 | 367.90 | 367.90 | 8,022 |
| Nov 1, 2024 | 359.10 | 373.00 | 359.10 | 369.40 | 369.40 | 3,637 |
| Oct 31, 2024 | 363.55 | 369.60 | 357.00 | 360.25 | 360.25 | 3,303 |
| Oct 29, 2024 | 354.15 | 359.90 | 351.00 | 357.65 | 357.65 | 4,995 |
| Oct 28, 2024 | 340.00 | 357.55 | 333.20 | 352.20 | 352.20 | 19,076 |
| Oct 25, 2024 | 360.00 | 362.85 | 334.60 | 340.00 | 340.00 | 25,414 |
| Oct 24, 2024 | 364.15 | 365.05 | 358.00 | 361.50 | 361.50 | 3,674 |
| Oct 23, 2024 | 360.75 | 368.25 | 358.60 | 364.15 | 364.15 | 4,694 |
| Oct 22, 2024 | 378.00 | 378.00 | 357.70 | 359.90 | 359.90 | 8,110 |
| Oct 21, 2024 | 382.85 | 390.45 | 374.80 | 379.80 | 379.80 | 10,177 |
| Oct 18, 2024 | 360.10 | 385.05 | 360.10 | 381.35 | 381.35 | 9,934 |
| Oct 17, 2024 | 382.00 | 383.25 | 375.30 | 376.70 | 376.70 | 8,422 |
| Oct 16, 2024 | 381.00 | 383.55 | 379.40 | 381.70 | 381.70 | 3,992 |
| Oct 15, 2024 | 380.00 | 384.00 | 377.35 | 382.65 | 382.65 | 5,664 |
| Oct 14, 2024 | 368.75 | 382.90 | 368.75 | 375.75 | 375.75 | 2,742 |
| Oct 11, 2024 | 375.05 | 383.25 | 374.65 | 380.05 | 380.05 | 3,317 |
| Oct 10, 2024 | 352.00 | 379.00 | 352.00 | 374.80 | 374.80 | 8,817 |
| Oct 9, 2024 | 374.10 | 375.95 | 365.00 | 373.10 | 373.10 | 3,307 |
| Oct 8, 2024 | 357.65 | 374.75 | 357.45 | 371.75 | 371.75 | 9,543 |
| Oct 7, 2024 | 368.90 | 373.95 | 349.65 | 357.20 | 357.20 | 6,227 |
| Oct 4, 2024 | 383.20 | 385.00 | 367.15 | 368.75 | 368.75 | 15,686 |
| Oct 3, 2024 | 383.50 | 383.90 | 376.10 | 383.20 | 383.20 | 5,020 |
| Oct 1, 2024 | 383.90 | 386.20 | 378.00 | 382.50 | 382.50 | 3,431 |
| Sep 30, 2024 | 375.00 | 384.15 | 373.25 | 376.35 | 376.35 | 11,389 |
| Sep 27, 2024 | 386.00 | 388.00 | 380.60 | 382.80 | 382.80 | 13,844 |
| Sep 26, 2024 | 392.95 | 392.95 | 384.50 | 386.00 | 386.00 | 23,163 |
| Sep 25, 2024 | 390.95 | 397.90 | 388.55 | 392.95 | 392.95 | 11,712 |
| Sep 24, 2024 | 389.75 | 396.00 | 384.60 | 390.95 | 390.95 | 27,475 |
| Sep 23, 2024 | 1 Dividend | |||||
| Sep 23, 2024 | 377.95 | 404.30 | 371.05 | 389.80 | 389.80 | 93,473 |
| Sep 20, 2024 | 387.45 | 387.45 | 377.10 | 378.60 | 377.60 | 9,262 |
| Sep 19, 2024 | 383.50 | 390.15 | 371.45 | 385.35 | 384.33 | 31,745 |
| Sep 18, 2024 | 399.60 | 402.00 | 380.45 | 383.15 | 382.14 | 29,585 |
| Sep 17, 2024 | 388.55 | 412.00 | 386.55 | 399.60 | 398.54 | 76,225 |
| Sep 16, 2024 | 392.95 | 392.95 | 381.10 | 383.05 | 382.04 | 11,137 |
| Sep 13, 2024 | 390.00 | 393.20 | 385.70 | 386.90 | 385.88 | 4,267 |
| Sep 12, 2024 | 398.00 | 398.00 | 385.70 | 388.55 | 387.52 | 9,641 |
| Sep 11, 2024 | 395.45 | 395.45 | 380.50 | 391.80 | 390.77 | 28,065 |
| Sep 10, 2024 | 365.00 | 389.00 | 365.00 | 387.70 | 386.68 | 31,888 |
| Sep 9, 2024 | 379.30 | 382.95 | 370.15 | 373.05 | 372.06 | 19,607 |
| Sep 6, 2024 | 399.00 | 399.00 | 377.45 | 379.30 | 378.30 | 10,430 |
| Sep 5, 2024 | 392.00 | 407.35 | 389.95 | 393.65 | 392.61 | 12,002 |
| Sep 4, 2024 | 386.25 | 389.70 | 382.95 | 388.00 | 386.98 | 9,010 |
| Sep 3, 2024 | 385.00 | 395.95 | 384.80 | 386.25 | 385.23 | 10,341 |
| Sep 2, 2024 | 381.85 | 390.95 | 381.85 | 385.10 | 384.08 | 16,801 |
| Aug 30, 2024 | 391.00 | 396.75 | 386.45 | 390.25 | 389.22 | 14,634 |
| Aug 29, 2024 | 407.00 | 407.00 | 383.65 | 389.00 | 387.97 | 30,812 |
| Aug 28, 2024 | 410.95 | 412.35 | 397.00 | 400.30 | 399.24 | 26,973 |
| Aug 26, 2024 | 410.00 | 420.00 | 405.70 | 409.75 | 408.67 | 59,414 |
| Aug 23, 2024 | 424.95 | 424.95 | 405.95 | 411.75 | 410.66 | 30,707 |
| Aug 22, 2024 | 419.20 | 428.35 | 410.65 | 413.55 | 412.46 | 48,836 |
| Aug 21, 2024 | 413.80 | 424.90 | 404.00 | 417.85 | 416.75 | 45,592 |
| Aug 20, 2024 | 412.00 | 413.40 | 401.50 | 402.70 | 401.64 | 28,119 |
| Aug 19, 2024 | 411.35 | 422.15 | 405.85 | 409.35 | 408.27 | 39,835 |
| Aug 16, 2024 | 426.20 | 426.20 | 399.55 | 404.35 | 403.28 | 37,940 |
| Aug 14, 2024 | 387.35 | 420.00 | 385.75 | 418.30 | 417.20 | 87,863 |
| Aug 13, 2024 | 400.00 | 409.65 | 390.00 | 393.20 | 392.16 | 67,472 |
| Aug 12, 2024 | 380.50 | 405.00 | 380.50 | 399.40 | 398.35 | 63,954 |
| Aug 9, 2024 | 360.65 | 382.00 | 360.65 | 378.40 | 377.40 | 32,539 |
| Aug 8, 2024 | 372.55 | 375.00 | 354.00 | 361.85 | 360.89 | 55,751 |
| Aug 7, 2024 | 356.95 | 374.10 | 354.25 | 372.40 | 371.42 | 18,668 |
| Aug 6, 2024 | 363.00 | 366.50 | 351.00 | 353.65 | 352.72 | 24,360 |
| Aug 5, 2024 | 365.00 | 367.10 | 350.80 | 354.90 | 353.96 | 27,495 |
| Aug 2, 2024 | 370.25 | 377.65 | 369.60 | 370.75 | 369.77 | 11,034 |
| Aug 1, 2024 | 384.00 | 384.25 | 366.55 | 378.85 | 377.85 | 37,557 |
| Jul 31, 2024 | 383.60 | 391.15 | 376.95 | 378.00 | 377.00 | 36,262 |
| Jul 30, 2024 | 367.05 | 389.10 | 359.15 | 382.85 | 381.84 | 62,056 |
| Jul 29, 2024 | 358.05 | 374.05 | 358.05 | 367.55 | 366.58 | 24,106 |
| Jul 26, 2024 | 370.20 | 371.00 | 360.10 | 361.45 | 360.50 | 15,441 |
| Jul 25, 2024 | 354.00 | 370.00 | 348.00 | 368.60 | 367.63 | 39,703 |
| Jul 24, 2024 | 354.90 | 361.20 | 347.40 | 357.70 | 356.76 | 28,895 |
| Jul 23, 2024 | 355.00 | 357.50 | 331.05 | 347.55 | 346.63 | 50,369 |
| Jul 22, 2024 | 342.35 | 359.25 | 342.35 | 351.80 | 350.87 | 45,710 |
| Jul 19, 2024 | 365.00 | 368.00 | 344.35 | 345.60 | 344.69 | 58,192 |
| Jul 18, 2024 | 371.00 | 373.65 | 362.65 | 364.50 | 363.54 | 23,740 |
| Jul 16, 2024 | 384.85 | 386.35 | 370.70 | 372.05 | 371.07 | 21,631 |
| Jul 15, 2024 | 387.15 | 395.55 | 378.95 | 381.45 | 380.44 | 51,941 |
| Jul 12, 2024 | 398.00 | 406.00 | 385.45 | 386.70 | 385.68 | 75,851 |
| Jul 11, 2024 | 400.95 | 412.40 | 391.40 | 394.20 | 393.16 | 97,423 |
| Jul 10, 2024 | 395.05 | 409.15 | 384.05 | 390.55 | 389.52 | 178,862 |
| Jul 9, 2024 | 380.00 | 404.55 | 379.75 | 392.05 | 391.01 | 217,483 |
| Jul 8, 2024 | 359.70 | 388.90 | 359.70 | 373.10 | 372.11 | 367,987 |
| Jul 5, 2024 | 326.95 | 360.00 | 312.70 | 357.95 | 357.00 | 154,720 |
| Jul 4, 2024 | 340.00 | 344.35 | 324.55 | 327.10 | 326.24 | 189,565 |
| Jul 3, 2024 | 341.00 | 356.00 | 334.10 | 338.25 | 337.36 | 54,155 |
| Jul 2, 2024 | 358.55 | 360.00 | 338.90 | 345.80 | 344.89 | 109,247 |
| Jul 1, 2024 | 336.00 | 357.20 | 336.00 | 354.65 | 353.71 | 25,542 |
| Jun 28, 2024 | 335.10 | 340.05 | 327.25 | 336.05 | 335.16 | 7,445 |
| Jun 27, 2024 | 336.35 | 342.25 | 327.25 | 333.30 | 332.42 | 21,755 |
| Jun 26, 2024 | 340.00 | 352.00 | 333.30 | 337.35 | 336.46 | 61,556 |
| Jun 25, 2024 | 347.05 | 354.60 | 330.25 | 334.35 | 333.47 | 71,278 |
| Jun 24, 2024 | 325.40 | 352.90 | 325.40 | 344.45 | 343.54 | 141,259 |
| Jun 21, 2024 | 316.00 | 338.45 | 316.00 | 324.15 | 323.29 | 53,605 |
| Jun 20, 2024 | 320.20 | 320.20 | 315.20 | 315.85 | 315.02 | 11,640 |
| Jun 19, 2024 | 310.00 | 320.50 | 310.00 | 317.25 | 316.41 | 5,176 |
| Jun 18, 2024 | 313.00 | 318.75 | 312.00 | 315.90 | 315.07 | 7,499 |
| Jun 14, 2024 | 310.45 | 320.00 | 307.60 | 314.80 | 313.97 | 32,292 |
| Jun 13, 2024 | 308.40 | 311.80 | 306.00 | 310.30 | 309.48 | 12,052 |
| Jun 12, 2024 | 308.40 | 314.65 | 305.80 | 306.80 | 305.99 | 18,990 |
| Jun 11, 2024 | 309.70 | 316.00 | 296.20 | 309.70 | 308.88 | 13,985 |
| Jun 10, 2024 | 300.00 | 300.05 | 295.30 | 296.35 | 295.57 | 1,936 |
| Jun 7, 2024 | 293.80 | 298.85 | 293.35 | 294.85 | 294.07 | 4,502 |
| Jun 6, 2024 | 286.00 | 294.45 | 285.05 | 289.75 | 288.98 | 2,317 |
| Jun 5, 2024 | 293.80 | 293.80 | 272.00 | 286.45 | 285.69 | 9,483 |
| Jun 4, 2024 | 286.00 | 286.00 | 265.00 | 279.60 | 278.86 | 23,206 |
Related Tickers
AJANTPHARM.BO Ajanta Pharma Limited
2,587.10
+1.10%
IPCALAB.BO Ipca Laboratories Limited
1,397.75
-0.17%
GLAND.BO Gland Pharma Limited
1,623.70
+1.88%
TORNTPHARM.BO Torrent Pharmaceuticals Limited
3,135.10
+0.02%
LUPIN.BO Lupin Limited
1,943.00
-0.57%
NEULANDLAB.BO Neuland Laboratories Limited
11,796.10
-0.10%
SPARC.BO Sun Pharma Advanced Research Company Limited
157.05
-19.71%
SUVEN.BO Suven Life Sciences Limited
234.35
-1.68%
LUPIN.NS Lupin Limited
1,944.00
-0.51%
INDOCO.NS Indoco Remedies Limited
283.75
+1.67%