NSE - Delayed Quote INR
Borosil Scientific Limited (BOROSCI.NS)
140.79
-2.44
(-1.70%)
At close: May 28 at 3:29:10 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 28, 2025 | 144.72 | 145.79 | 139.00 | 140.79 | 140.79 | 51,524 |
| May 27, 2025 | 145.10 | 146.25 | 142.30 | 143.23 | 143.23 | 70,329 |
| May 26, 2025 | 141.25 | 147.58 | 139.50 | 142.95 | 142.95 | 160,270 |
| May 23, 2025 | 141.10 | 143.32 | 139.12 | 140.18 | 140.18 | 43,496 |
| May 22, 2025 | 144.00 | 146.14 | 139.25 | 141.10 | 141.10 | 76,145 |
| May 21, 2025 | 138.33 | 147.29 | 134.67 | 144.89 | 144.89 | 124,531 |
| May 20, 2025 | 142.40 | 144.24 | 136.00 | 137.36 | 137.36 | 66,226 |
| May 19, 2025 | 145.88 | 145.88 | 140.51 | 141.32 | 141.32 | 117,367 |
| May 16, 2025 | 139.71 | 148.04 | 135.98 | 145.88 | 145.88 | 148,133 |
| May 15, 2025 | 135.65 | 141.39 | 133.68 | 138.58 | 138.58 | 75,768 |
| May 14, 2025 | 138.00 | 138.00 | 132.60 | 134.72 | 134.72 | 34,075 |
| May 13, 2025 | 129.67 | 137.90 | 128.55 | 135.27 | 135.27 | 44,739 |
| May 12, 2025 | 124.70 | 130.00 | 124.66 | 129.67 | 129.67 | 22,714 |
| May 9, 2025 | 120.20 | 124.99 | 117.81 | 122.89 | 122.89 | 39,982 |
| May 8, 2025 | 128.28 | 129.00 | 121.60 | 123.61 | 123.61 | 18,717 |
| May 7, 2025 | 123.57 | 127.41 | 122.23 | 126.14 | 126.14 | 23,734 |
| May 6, 2025 | 132.20 | 133.05 | 122.80 | 123.57 | 123.57 | 53,164 |
| May 5, 2025 | 129.30 | 130.99 | 128.00 | 129.92 | 129.92 | 29,839 |
| May 2, 2025 | 131.88 | 131.88 | 127.30 | 128.09 | 128.09 | 47,844 |
| Apr 30, 2025 | 130.65 | 132.49 | 130.20 | 130.88 | 130.88 | 13,370 |
| Apr 29, 2025 | 136.20 | 136.20 | 130.00 | 130.65 | 130.65 | 18,355 |
| Apr 28, 2025 | 134.80 | 134.80 | 131.31 | 132.28 | 132.28 | 37,557 |
| Apr 25, 2025 | 136.77 | 137.11 | 131.60 | 134.22 | 134.22 | 33,841 |
| Apr 24, 2025 | 140.70 | 141.92 | 136.50 | 136.77 | 136.77 | 61,929 |
| Apr 23, 2025 | 138.00 | 142.52 | 136.81 | 140.25 | 140.25 | 94,635 |
| Apr 22, 2025 | 136.18 | 139.40 | 135.11 | 137.28 | 137.28 | 42,466 |
| Apr 21, 2025 | 133.28 | 137.90 | 131.91 | 136.18 | 136.18 | 61,088 |
| Apr 17, 2025 | 133.98 | 134.32 | 131.24 | 132.35 | 132.35 | 35,869 |
| Apr 16, 2025 | 132.40 | 134.37 | 131.71 | 133.10 | 133.10 | 74,464 |
| Apr 15, 2025 | 127.10 | 132.15 | 126.41 | 131.18 | 131.18 | 71,918 |
| Apr 11, 2025 | 119.55 | 126.40 | 119.55 | 125.64 | 125.64 | 109,595 |
| Apr 9, 2025 | 118.00 | 119.01 | 116.56 | 118.60 | 118.60 | 20,106 |
| Apr 8, 2025 | 120.00 | 121.03 | 114.70 | 118.16 | 118.16 | 50,719 |
| Apr 7, 2025 | 117.90 | 118.00 | 107.42 | 117.31 | 117.31 | 77,436 |
| Apr 4, 2025 | 125.84 | 126.00 | 120.55 | 122.24 | 122.24 | 50,445 |
| Apr 3, 2025 | 124.21 | 128.50 | 124.20 | 126.17 | 126.17 | 72,616 |
| Apr 2, 2025 | 123.00 | 125.49 | 120.66 | 124.66 | 124.66 | 39,500 |
| Apr 1, 2025 | 122.55 | 126.84 | 120.92 | 122.69 | 122.69 | 86,392 |
| Mar 28, 2025 | 118.80 | 123.28 | 118.70 | 122.19 | 122.19 | 219,425 |
| Mar 27, 2025 | 120.70 | 124.00 | 116.25 | 116.99 | 116.99 | 217,541 |
| Mar 26, 2025 | 124.00 | 125.39 | 120.00 | 120.84 | 120.84 | 136,465 |
| Mar 25, 2025 | 134.00 | 134.00 | 122.75 | 123.74 | 123.74 | 183,864 |
| Mar 24, 2025 | 127.00 | 135.67 | 127.00 | 132.03 | 132.03 | 213,964 |
| Mar 21, 2025 | 124.05 | 132.00 | 124.05 | 126.64 | 126.64 | 211,963 |
| Mar 20, 2025 | 125.80 | 128.00 | 123.30 | 124.03 | 124.03 | 120,494 |
| Mar 19, 2025 | 121.20 | 127.10 | 121.20 | 123.93 | 123.93 | 86,736 |
| Mar 18, 2025 | 119.40 | 124.00 | 119.25 | 122.92 | 122.92 | 203,457 |
| Mar 17, 2025 | 120.25 | 121.86 | 115.60 | 118.15 | 118.15 | 218,309 |
| Mar 13, 2025 | 126.00 | 126.00 | 119.00 | 119.64 | 119.64 | 66,129 |
| Mar 12, 2025 | 126.00 | 127.99 | 124.00 | 124.77 | 124.77 | 73,185 |
| Mar 11, 2025 | 124.00 | 128.60 | 121.00 | 127.76 | 127.76 | 147,697 |
| Mar 10, 2025 | 130.00 | 131.26 | 125.30 | 125.89 | 125.89 | 79,600 |
| Mar 7, 2025 | 131.00 | 134.00 | 129.25 | 130.84 | 130.84 | 67,049 |
| Mar 6, 2025 | 129.75 | 134.59 | 128.81 | 131.04 | 131.04 | 89,738 |
| Mar 5, 2025 | 124.76 | 131.19 | 124.76 | 129.62 | 129.62 | 47,978 |
| Mar 4, 2025 | 121.33 | 127.70 | 118.30 | 124.53 | 124.53 | 74,063 |
| Mar 3, 2025 | 123.51 | 129.82 | 120.00 | 121.32 | 121.32 | 126,641 |
| Feb 28, 2025 | 132.05 | 132.09 | 122.90 | 125.39 | 125.39 | 188,357 |
| Feb 27, 2025 | 134.90 | 137.26 | 132.60 | 132.79 | 132.79 | 36,895 |
| Feb 25, 2025 | 134.70 | 138.00 | 134.00 | 135.50 | 135.50 | 46,372 |
| Feb 24, 2025 | 136.70 | 140.40 | 133.20 | 135.13 | 135.13 | 42,858 |
| Feb 21, 2025 | 149.00 | 149.00 | 138.37 | 139.53 | 139.53 | 63,260 |
| Feb 20, 2025 | 138.70 | 144.00 | 138.30 | 141.35 | 141.35 | 49,760 |
| Feb 19, 2025 | 134.07 | 139.99 | 134.07 | 137.91 | 137.91 | 60,291 |
| Feb 18, 2025 | 137.20 | 139.88 | 133.21 | 134.15 | 134.15 | 71,047 |
| Feb 17, 2025 | 136.75 | 142.80 | 131.10 | 139.12 | 139.12 | 85,429 |
| Feb 14, 2025 | 143.88 | 146.39 | 137.30 | 138.06 | 138.06 | 44,949 |
| Feb 13, 2025 | 141.50 | 144.94 | 141.22 | 142.80 | 142.80 | 43,440 |
| Feb 12, 2025 | 142.06 | 152.69 | 139.50 | 142.87 | 142.87 | 107,452 |
| Feb 11, 2025 | 156.00 | 156.12 | 144.80 | 145.47 | 145.47 | 190,602 |
| Feb 10, 2025 | 156.61 | 159.90 | 155.26 | 156.01 | 156.01 | 27,445 |
| Feb 7, 2025 | 164.75 | 164.75 | 158.15 | 158.90 | 158.90 | 58,253 |
| Feb 6, 2025 | 161.95 | 170.00 | 161.04 | 164.24 | 164.24 | 168,618 |
| Feb 5, 2025 | 156.00 | 163.00 | 156.00 | 160.79 | 160.79 | 56,820 |
| Feb 4, 2025 | 161.40 | 161.40 | 154.20 | 155.51 | 155.51 | 57,316 |
| Feb 3, 2025 | 161.00 | 161.00 | 155.22 | 156.65 | 156.65 | 50,570 |
| Feb 1, 2025 | 163.98 | 166.02 | 161.80 | 164.34 | 164.34 | 74,750 |
| Jan 31, 2025 | 158.40 | 160.08 | 155.76 | 158.22 | 158.22 | 29,524 |
| Jan 30, 2025 | 155.15 | 159.96 | 155.15 | 158.40 | 158.40 | 27,773 |
| Jan 29, 2025 | 153.26 | 164.00 | 152.01 | 156.05 | 156.05 | 45,093 |
| Jan 28, 2025 | 154.55 | 155.44 | 149.00 | 152.88 | 152.88 | 62,634 |
| Jan 27, 2025 | 155.00 | 156.93 | 151.70 | 155.50 | 155.50 | 51,420 |
| Jan 24, 2025 | 160.39 | 160.70 | 156.90 | 157.69 | 157.69 | 34,707 |
| Jan 23, 2025 | 159.50 | 161.63 | 158.70 | 159.80 | 159.80 | 19,317 |
| Jan 22, 2025 | 165.00 | 165.00 | 158.86 | 159.20 | 159.20 | 52,765 |
| Jan 21, 2025 | 166.00 | 167.88 | 165.24 | 165.98 | 165.98 | 30,760 |
| Jan 20, 2025 | 170.86 | 174.00 | 165.20 | 165.80 | 165.80 | 73,002 |
| Jan 17, 2025 | 160.70 | 174.00 | 157.50 | 167.74 | 167.74 | 290,025 |
| Jan 16, 2025 | 157.80 | 161.50 | 156.21 | 159.13 | 159.13 | 52,006 |
| Jan 15, 2025 | 156.15 | 162.72 | 154.61 | 156.77 | 156.77 | 64,586 |
| Jan 14, 2025 | 155.45 | 159.00 | 153.22 | 155.96 | 155.96 | 43,253 |
| Jan 13, 2025 | 160.00 | 163.00 | 151.90 | 153.01 | 153.01 | 97,950 |
| Jan 10, 2025 | 163.94 | 165.32 | 157.21 | 159.86 | 159.86 | 99,327 |
| Jan 9, 2025 | 167.00 | 171.70 | 163.50 | 164.39 | 164.39 | 76,228 |
| Jan 8, 2025 | 167.35 | 168.29 | 164.95 | 166.81 | 166.81 | 77,878 |
| Jan 7, 2025 | 169.70 | 171.68 | 165.00 | 166.47 | 166.47 | 83,672 |
| Jan 6, 2025 | 174.05 | 175.40 | 166.20 | 167.86 | 167.86 | 78,104 |
| Jan 3, 2025 | 172.90 | 174.98 | 171.60 | 174.05 | 174.05 | 48,829 |
| Jan 2, 2025 | 171.70 | 176.00 | 171.00 | 172.21 | 172.21 | 47,194 |
| Jan 1, 2025 | 164.88 | 180.10 | 164.88 | 172.39 | 172.39 | 245,157 |
| Dec 31, 2024 | 161.30 | 169.17 | 161.30 | 164.88 | 164.88 | 57,059 |
| Dec 30, 2024 | 167.50 | 167.50 | 160.50 | 162.04 | 162.04 | 47,747 |
| Dec 27, 2024 | 164.00 | 168.00 | 164.00 | 166.79 | 166.79 | 54,729 |
| Dec 26, 2024 | 164.11 | 167.98 | 162.70 | 163.88 | 163.88 | 67,421 |
| Dec 24, 2024 | 167.00 | 172.75 | 163.80 | 164.22 | 164.22 | 153,267 |
| Dec 23, 2024 | 171.65 | 172.75 | 165.12 | 166.85 | 166.85 | 82,015 |
| Dec 20, 2024 | 175.55 | 176.28 | 170.00 | 170.45 | 170.45 | 61,301 |
| Dec 19, 2024 | 174.89 | 178.70 | 172.30 | 175.79 | 175.79 | 72,351 |
| Dec 18, 2024 | 180.00 | 182.39 | 175.17 | 175.96 | 175.96 | 65,059 |
| Dec 17, 2024 | 178.75 | 183.20 | 177.47 | 180.27 | 180.27 | 105,426 |
| Dec 16, 2024 | 178.60 | 181.80 | 178.00 | 178.50 | 178.50 | 61,650 |
| Dec 13, 2024 | 179.10 | 179.58 | 175.00 | 177.80 | 177.80 | 86,245 |
| Dec 12, 2024 | 182.50 | 182.99 | 178.00 | 179.16 | 179.16 | 141,357 |
| Dec 11, 2024 | 184.00 | 186.89 | 181.00 | 182.10 | 182.10 | 56,677 |
| Dec 10, 2024 | 186.00 | 187.71 | 183.11 | 183.97 | 183.97 | 58,987 |
| Dec 9, 2024 | 187.14 | 188.70 | 183.69 | 185.97 | 185.97 | 64,129 |
| Dec 6, 2024 | 185.80 | 190.02 | 184.71 | 187.14 | 187.14 | 157,806 |
| Dec 5, 2024 | 182.00 | 185.00 | 181.75 | 184.34 | 184.34 | 90,724 |
| Dec 4, 2024 | 180.50 | 184.01 | 179.31 | 181.40 | 181.40 | 73,208 |
| Dec 3, 2024 | 181.88 | 182.21 | 179.50 | 180.05 | 180.05 | 83,407 |
| Dec 2, 2024 | 182.49 | 183.16 | 180.01 | 180.85 | 180.85 | 48,625 |
| Nov 29, 2024 | 182.84 | 185.80 | 180.10 | 181.65 | 181.65 | 130,799 |
| Nov 28, 2024 | 181.57 | 184.14 | 180.25 | 181.85 | 181.85 | 56,002 |
| Nov 27, 2024 | 179.17 | 182.45 | 179.04 | 180.24 | 180.24 | 70,512 |
| Nov 26, 2024 | 179.60 | 182.00 | 177.01 | 178.33 | 178.33 | 76,595 |
| Nov 25, 2024 | 182.95 | 184.78 | 178.90 | 179.38 | 179.38 | 88,834 |
| Nov 22, 2024 | 183.00 | 187.00 | 181.35 | 181.74 | 181.74 | 77,388 |
| Nov 21, 2024 | 180.00 | 185.80 | 177.40 | 182.44 | 182.44 | 80,098 |
| Nov 19, 2024 | 175.15 | 184.00 | 175.15 | 182.16 | 182.16 | 126,477 |
| Nov 18, 2024 | 179.20 | 180.32 | 173.65 | 175.33 | 175.33 | 80,281 |
| Nov 14, 2024 | 178.85 | 182.34 | 177.00 | 180.34 | 180.34 | 80,655 |
| Nov 13, 2024 | 178.00 | 184.00 | 176.60 | 178.33 | 178.33 | 187,470 |
| Nov 12, 2024 | 182.30 | 185.35 | 176.50 | 178.17 | 178.17 | 148,107 |
| Nov 11, 2024 | 186.60 | 186.60 | 181.00 | 181.78 | 181.78 | 99,092 |
| Nov 8, 2024 | 191.10 | 192.18 | 183.00 | 186.34 | 186.34 | 97,555 |
| Nov 7, 2024 | 193.15 | 195.79 | 188.20 | 191.10 | 191.10 | 95,240 |
| Nov 6, 2024 | 192.62 | 194.54 | 190.01 | 192.64 | 192.64 | 103,628 |
| Nov 4, 2024 | 189.00 | 196.00 | 187.50 | 191.05 | 191.05 | 478,256 |
| Nov 1, 2024 | 185.90 | 189.65 | 185.12 | 187.87 | 187.87 | 46,852 |
| Oct 31, 2024 | 176.90 | 193.50 | 176.83 | 183.97 | 183.97 | 484,318 |
| Oct 29, 2024 | 171.90 | 176.75 | 171.50 | 173.87 | 173.87 | 47,197 |
| Oct 28, 2024 | 174.80 | 176.01 | 168.10 | 171.97 | 171.97 | 70,080 |
| Oct 25, 2024 | 177.00 | 179.65 | 167.55 | 172.22 | 172.22 | 100,974 |
| Oct 24, 2024 | 173.30 | 181.39 | 168.83 | 179.68 | 179.68 | 122,427 |
| Oct 23, 2024 | 170.00 | 177.15 | 166.10 | 170.76 | 170.76 | 162,909 |
| Oct 22, 2024 | 178.29 | 178.41 | 169.12 | 169.97 | 169.97 | 131,715 |
| Oct 21, 2024 | 183.50 | 184.70 | 177.00 | 178.41 | 178.41 | 91,804 |
| Oct 18, 2024 | 184.70 | 185.44 | 180.30 | 183.15 | 183.15 | 68,540 |
| Oct 17, 2024 | 188.75 | 190.72 | 184.00 | 184.93 | 184.93 | 70,185 |
| Oct 16, 2024 | 190.00 | 193.69 | 188.00 | 188.75 | 188.75 | 80,548 |
| Oct 15, 2024 | 190.40 | 191.99 | 188.50 | 190.14 | 190.14 | 98,941 |
| Oct 14, 2024 | 190.90 | 192.50 | 188.35 | 189.72 | 189.72 | 128,798 |
| Oct 11, 2024 | 186.60 | 191.90 | 185.60 | 189.87 | 189.87 | 151,117 |
| Oct 10, 2024 | 189.40 | 189.40 | 185.02 | 185.85 | 185.85 | 69,256 |
| Oct 9, 2024 | 186.80 | 188.88 | 185.41 | 187.67 | 187.67 | 65,259 |
| Oct 8, 2024 | 180.30 | 191.99 | 180.30 | 184.16 | 184.16 | 389,973 |
| Oct 7, 2024 | 184.90 | 188.10 | 175.30 | 180.57 | 180.57 | 207,004 |
| Oct 4, 2024 | 182.80 | 187.52 | 180.11 | 184.09 | 184.09 | 141,971 |
| Oct 3, 2024 | 186.50 | 188.87 | 179.50 | 182.70 | 182.70 | 225,335 |
| Oct 1, 2024 | 190.89 | 192.14 | 188.15 | 188.81 | 188.81 | 103,069 |
| Sep 30, 2024 | 193.40 | 196.26 | 187.23 | 189.79 | 189.79 | 324,759 |
| Sep 27, 2024 | 197.48 | 201.00 | 193.20 | 194.02 | 194.02 | 261,179 |
| Sep 26, 2024 | 196.37 | 207.00 | 195.37 | 196.87 | 196.87 | 594,067 |
| Sep 25, 2024 | 197.97 | 201.50 | 194.83 | 196.37 | 196.37 | 217,278 |
| Sep 24, 2024 | 201.25 | 202.45 | 196.30 | 197.33 | 197.33 | 147,288 |
| Sep 23, 2024 | 200.45 | 208.00 | 199.10 | 200.55 | 200.55 | 392,785 |
| Sep 20, 2024 | 201.80 | 204.38 | 197.41 | 198.91 | 198.91 | 270,029 |
| Sep 19, 2024 | 207.70 | 213.00 | 197.60 | 199.34 | 199.34 | 821,223 |
| Sep 18, 2024 | 205.10 | 213.30 | 201.80 | 206.77 | 206.77 | 911,798 |
| Sep 17, 2024 | 214.00 | 218.65 | 205.50 | 206.20 | 206.20 | 475,955 |
| Sep 16, 2024 | 201.40 | 217.00 | 197.22 | 208.50 | 208.50 | 1,270,389 |
| Sep 13, 2024 | 204.00 | 211.90 | 198.00 | 199.84 | 199.84 | 659,059 |
| Sep 12, 2024 | 201.01 | 203.99 | 198.50 | 199.44 | 199.44 | 128,602 |
| Sep 11, 2024 | 195.00 | 205.20 | 194.20 | 198.96 | 198.96 | 520,377 |
| Sep 10, 2024 | 192.96 | 197.03 | 192.52 | 194.42 | 194.42 | 178,791 |
| Sep 9, 2024 | 196.00 | 197.11 | 186.63 | 189.36 | 189.36 | 271,005 |
| Sep 6, 2024 | 198.75 | 203.00 | 193.01 | 194.76 | 194.76 | 224,686 |
| Sep 5, 2024 | 200.97 | 206.43 | 197.36 | 198.15 | 198.15 | 276,679 |
| Sep 4, 2024 | 201.41 | 204.90 | 198.50 | 199.38 | 199.38 | 174,213 |
| Sep 3, 2024 | 199.40 | 210.00 | 198.01 | 202.88 | 202.88 | 687,317 |
| Sep 2, 2024 | 200.05 | 209.00 | 196.30 | 197.33 | 197.33 | 326,852 |
| Aug 30, 2024 | 206.95 | 208.01 | 199.00 | 200.08 | 200.08 | 377,804 |
| Aug 29, 2024 | 204.43 | 207.24 | 196.10 | 201.27 | 201.27 | 345,134 |
| Aug 28, 2024 | 213.95 | 215.00 | 201.01 | 203.06 | 203.06 | 285,413 |
| Aug 26, 2024 | 193.97 | 217.00 | 191.50 | 210.09 | 210.09 | 1,699,935 |
| Aug 23, 2024 | 188.88 | 198.00 | 188.00 | 191.19 | 191.19 | 396,523 |
| Aug 22, 2024 | 189.00 | 191.26 | 187.50 | 187.88 | 187.88 | 86,355 |
| Aug 21, 2024 | 193.00 | 193.00 | 185.71 | 188.27 | 188.27 | 137,283 |
| Aug 20, 2024 | 192.05 | 196.65 | 188.48 | 190.69 | 190.69 | 110,940 |
| Aug 19, 2024 | 188.00 | 193.56 | 188.00 | 190.23 | 190.23 | 94,849 |
| Aug 16, 2024 | 185.65 | 193.87 | 185.65 | 190.44 | 190.44 | 159,601 |
| Aug 14, 2024 | 191.00 | 191.90 | 181.50 | 182.99 | 182.99 | 227,330 |
| Aug 13, 2024 | 198.60 | 199.01 | 188.20 | 190.38 | 190.38 | 114,650 |
| Aug 12, 2024 | 199.87 | 199.99 | 194.49 | 196.82 | 196.82 | 157,818 |
| Aug 9, 2024 | 204.38 | 209.89 | 196.22 | 199.43 | 199.43 | 404,615 |
| Aug 8, 2024 | 185.80 | 206.00 | 185.70 | 201.37 | 201.37 | 729,507 |
| Aug 7, 2024 | 185.50 | 189.00 | 182.72 | 185.80 | 185.80 | 92,283 |
| Aug 6, 2024 | 185.45 | 189.20 | 181.00 | 182.35 | 182.35 | 115,422 |
| Aug 5, 2024 | 190.73 | 192.09 | 181.35 | 182.71 | 182.71 | 217,551 |
| Aug 2, 2024 | 197.00 | 202.00 | 190.95 | 195.65 | 195.65 | 170,155 |
| Aug 1, 2024 | 193.00 | 207.00 | 193.00 | 196.91 | 196.91 | 664,461 |
| Jul 31, 2024 | 195.80 | 195.85 | 191.11 | 192.10 | 192.10 | 100,059 |
| Jul 30, 2024 | 193.60 | 202.00 | 192.16 | 194.83 | 194.83 | 159,751 |
| Jul 29, 2024 | 195.80 | 197.60 | 191.00 | 192.11 | 192.11 | 124,781 |
| Jul 26, 2024 | 198.76 | 201.56 | 195.40 | 195.95 | 195.95 | 117,329 |
| Jul 25, 2024 | 200.00 | 204.50 | 193.05 | 197.76 | 197.76 | 148,190 |
| Jul 24, 2024 | 184.20 | 201.00 | 184.20 | 199.48 | 199.48 | 515,490 |
| Jul 23, 2024 | 188.25 | 188.90 | 181.50 | 184.47 | 184.47 | 142,847 |
| Jul 22, 2024 | 181.37 | 193.66 | 181.37 | 187.51 | 187.51 | 232,295 |
| Jul 19, 2024 | 189.50 | 190.00 | 179.61 | 181.37 | 181.37 | 215,435 |
| Jul 18, 2024 | 193.45 | 196.01 | 188.25 | 189.27 | 189.27 | 203,478 |
| Jul 16, 2024 | 191.60 | 198.40 | 191.60 | 192.86 | 192.86 | 208,159 |
| Jul 15, 2024 | 199.10 | 199.90 | 191.00 | 191.74 | 191.74 | 220,041 |
| Jul 12, 2024 | 198.84 | 203.88 | 196.10 | 197.12 | 197.12 | 182,479 |
| Jul 11, 2024 | 205.80 | 206.00 | 197.86 | 198.84 | 198.84 | 263,699 |
| Jul 10, 2024 | 207.90 | 208.40 | 196.80 | 201.66 | 201.66 | 207,983 |
| Jul 9, 2024 | 207.95 | 211.99 | 203.15 | 206.81 | 206.81 | 155,066 |
| Jul 8, 2024 | 201.00 | 208.60 | 195.05 | 206.98 | 206.98 | 443,805 |
| Jul 5, 2024 | 206.30 | 214.59 | 200.15 | 203.12 | 203.12 | 314,119 |
| Jul 4, 2024 | 214.99 | 216.39 | 204.65 | 207.16 | 207.16 | 319,253 |
| Jul 3, 2024 | 220.90 | 222.59 | 211.79 | 213.95 | 213.95 | 365,282 |
| Jul 2, 2024 | 225.88 | 229.00 | 215.41 | 220.19 | 220.19 | 332,313 |
| Jul 1, 2024 | 214.00 | 230.00 | 213.90 | 223.77 | 223.77 | 833,196 |
| Jun 28, 2024 | 217.00 | 219.90 | 210.00 | 213.95 | 213.95 | 313,820 |
| Jun 27, 2024 | 211.50 | 224.80 | 210.55 | 213.20 | 213.20 | 1,230,123 |
| Jun 26, 2024 | 197.00 | 221.80 | 193.25 | 212.85 | 212.85 | 2,462,214 |
| Jun 25, 2024 | 177.00 | 207.65 | 173.50 | 196.70 | 196.70 | 3,106,317 |
| Jun 24, 2024 | 175.00 | 182.80 | 167.80 | 173.05 | 173.05 | 790,610 |
| Jun 21, 2024 | 165.45 | 172.70 | 164.20 | 166.85 | 166.85 | 356,558 |
| Jun 20, 2024 | 156.90 | 165.75 | 156.35 | 165.70 | 165.70 | 508,490 |
| Jun 19, 2024 | 150.40 | 157.90 | 150.05 | 157.90 | 157.90 | 267,561 |
| Jun 18, 2024 | 148.45 | 151.00 | 146.00 | 150.40 | 150.40 | 218,278 |
| Jun 14, 2024 | 140.05 | 146.40 | 138.00 | 144.70 | 144.70 | 202,301 |
| Jun 13, 2024 | 147.00 | 148.90 | 138.10 | 140.05 | 140.05 | 438,742 |
| Jun 12, 2024 | 145.05 | 151.95 | 145.05 | 145.35 | 145.35 | 560,092 |
| Jun 11, 2024 | 141.45 | 156.30 | 141.45 | 152.65 | 152.65 | 1,149,814 |
| Jun 10, 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 53,697 |
| Jun 7, 2024 | 164.95 | 173.15 | 156.70 | 156.70 | 156.70 | 331,620 |
Related Tickers
ARROWGREEN.NS Arrow Greentech Limited
593.35
-1.77%
TCPLPACK.NS TCPL Packaging Limited
4,309.80
-0.42%
HUHTAMAKI.NS Huhtamaki India Limited
208.64
-2.22%
EPL.NS EPL Limited
244.63
+2.64%
MOLDTKPAC.NS Mold-Tek Packaging Limited
640.25
+0.58%
NAHARPOLY.NS Nahar Poly Films Limited
322.00
-9.25%
COSMOFIRST.NS Cosmo First Limited
1,081.05
-0.28%