NSE - Delayed Quote INR

CEAT Limited (CEATLTD.NS)

2,456.05 +15.35 (+0.63%)
At close: June 7 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 2,445.00 2,467.80 2,422.05 2,456.05 2,456.05 76,166
Jun 6, 2024 2,400.00 2,445.85 2,381.00 2,440.70 2,440.70 135,043
Jun 5, 2024 2,352.10 2,398.00 2,275.00 2,391.55 2,391.55 113,113
Jun 4, 2024 2,419.95 2,420.00 2,290.00 2,352.10 2,352.10 173,965
Jun 3, 2024 2,419.95 2,421.90 2,373.35 2,393.80 2,393.80 89,110
May 31, 2024 2,361.30 2,370.30 2,346.30 2,358.20 2,358.20 64,285
May 30, 2024 2,375.95 2,389.00 2,343.95 2,351.70 2,351.70 53,176
May 29, 2024 2,389.90 2,396.80 2,366.30 2,385.60 2,385.60 40,344
May 28, 2024 2,379.00 2,401.60 2,362.10 2,391.35 2,391.35 87,857
May 27, 2024 2,397.95 2,410.05 2,363.00 2,379.10 2,379.10 58,807
May 24, 2024 2,394.70 2,407.20 2,368.00 2,372.95 2,372.95 90,008
May 23, 2024 2,391.00 2,399.95 2,362.10 2,380.20 2,380.20 64,532
May 22, 2024 2,385.80 2,398.45 2,361.60 2,380.20 2,380.20 103,969
May 21, 2024 2,430.00 2,430.00 2,361.55 2,368.95 2,368.95 295,057
May 17, 2024 2,300.90 2,399.50 2,300.90 2,392.45 2,392.45 187,078
May 16, 2024 2,291.20 2,355.00 2,263.20 2,275.60 2,275.60 635,431
May 15, 2024 2,306.00 2,333.95 2,284.00 2,289.30 2,289.30 70,016
May 14, 2024 2,310.00 2,343.95 2,278.00 2,291.40 2,291.40 143,779
May 13, 2024 2,256.55 2,344.90 2,210.15 2,301.80 2,301.80 163,343
May 10, 2024 2,296.95 2,300.65 2,225.05 2,235.90 2,235.90 123,664
May 9, 2024 2,371.90 2,381.25 2,280.00 2,289.20 2,289.20 129,156
May 8, 2024 2,374.00 2,400.00 2,329.00 2,370.35 2,370.35 183,831
May 7, 2024 2,503.95 2,503.95 2,334.00 2,349.20 2,349.20 332,530
May 6, 2024 2,550.00 2,559.35 2,485.00 2,495.35 2,495.35 198,587
May 3, 2024 2,363.35 2,575.00 2,363.30 2,544.95 2,544.95 1,017,124
May 2, 2024 2,600.00 2,646.00 2,575.80 2,622.35 2,622.35 224,410
Apr 30, 2024 2,545.45 2,694.00 2,531.20 2,569.00 2,569.00 688,876
Apr 29, 2024 2,535.00 2,549.80 2,515.55 2,520.50 2,520.50 109,119
Apr 26, 2024 2,560.05 2,580.00 2,520.00 2,523.55 2,523.55 77,531
Apr 25, 2024 2,543.95 2,570.75 2,518.55 2,545.80 2,545.80 74,895
Apr 24, 2024 2,552.70 2,560.00 2,525.00 2,528.25 2,528.25 49,808
Apr 23, 2024 2,519.70 2,635.85 2,495.05 2,528.30 2,528.30 222,059
Apr 22, 2024 2,491.90 2,575.00 2,491.90 2,513.55 2,513.55 112,328
Apr 19, 2024 2,498.05 2,502.50 2,448.45 2,474.55 2,474.55 94,208
Apr 18, 2024 2,617.40 2,622.10 2,482.30 2,503.80 2,503.80 130,381
Apr 16, 2024 2,570.05 2,623.25 2,554.00 2,600.95 2,600.95 193,066
Apr 15, 2024 2,534.00 2,606.00 2,530.00 2,583.15 2,583.15 82,415
Apr 12, 2024 2,630.95 2,645.50 2,582.00 2,587.55 2,587.55 76,972
Apr 10, 2024 2,641.95 2,651.00 2,606.30 2,628.40 2,628.40 68,216
Apr 9, 2024 2,665.00 2,678.90 2,611.00 2,637.90 2,637.90 50,301
Apr 8, 2024 2,687.10 2,727.00 2,622.60 2,638.80 2,638.80 201,370
Apr 5, 2024 2,677.00 2,696.05 2,636.90 2,686.00 2,686.00 131,889
Apr 4, 2024 2,656.05 2,710.00 2,636.00 2,679.80 2,679.80 140,841
Apr 3, 2024 2,627.85 2,675.00 2,624.70 2,655.70 2,655.70 150,296
Apr 2, 2024 2,658.00 2,668.25 2,601.10 2,627.00 2,627.00 145,260
Apr 1, 2024 2,728.00 2,728.00 2,623.00 2,652.95 2,652.95 109,174
Mar 28, 2024 2,687.95 2,699.00 2,636.85 2,682.40 2,682.40 116,509
Mar 27, 2024 2,642.00 2,684.95 2,632.55 2,677.00 2,677.00 111,573
Mar 26, 2024 2,600.00 2,645.00 2,578.75 2,626.80 2,626.80 77,839
Mar 22, 2024 2,528.00 2,602.00 2,503.15 2,593.00 2,593.00 111,440
Mar 21, 2024 2,499.95 2,538.95 2,470.00 2,528.15 2,528.15 101,642
Mar 20, 2024 2,547.05 2,558.90 2,450.00 2,471.55 2,471.55 161,720
Mar 19, 2024 2,511.00 2,565.00 2,490.00 2,551.10 2,551.10 115,408
Mar 18, 2024 2,514.00 2,550.00 2,460.10 2,540.75 2,540.75 232,360
Mar 15, 2024 2,500.00 2,555.55 2,428.20 2,500.10 2,500.10 143,876
Mar 14, 2024 2,494.75 2,550.55 2,468.75 2,497.35 2,497.35 103,397
Mar 13, 2024 2,588.90 2,614.80 2,466.60 2,497.25 2,497.25 280,519
Mar 12, 2024 2,680.00 2,680.00 2,577.00 2,588.90 2,588.90 156,536
Mar 11, 2024 2,785.95 2,787.10 2,654.30 2,672.10 2,672.10 149,858
Mar 7, 2024 2,810.00 2,840.00 2,765.30 2,773.30 2,773.30 96,548
Mar 6, 2024 2,870.00 2,899.00 2,751.05 2,798.60 2,798.60 134,295
Mar 5, 2024 2,893.00 2,969.95 2,860.00 2,869.80 2,869.80 181,740
Mar 4, 2024 2,854.00 2,905.00 2,828.00 2,893.65 2,893.65 100,252
Mar 1, 2024 2,870.00 2,905.00 2,834.65 2,843.35 2,843.35 58,087
Feb 29, 2024 2,825.00 2,895.00 2,775.70 2,855.40 2,855.40 107,115
Feb 28, 2024 2,883.95 2,930.15 2,800.00 2,819.20 2,819.20 150,686
Feb 27, 2024 2,880.00 2,922.00 2,841.00 2,877.45 2,877.45 109,114
Feb 26, 2024 2,926.60 2,982.90 2,865.20 2,879.55 2,879.55 144,373
Feb 23, 2024 2,914.70 2,993.75 2,891.45 2,916.35 2,916.35 311,606
Feb 22, 2024 2,884.05 2,933.10 2,828.00 2,906.85 2,906.85 110,501
Feb 21, 2024 2,897.80 2,948.00 2,861.40 2,885.00 2,885.00 168,547
Feb 20, 2024 2,896.00 2,914.30 2,868.35 2,893.05 2,893.05 85,690
Feb 19, 2024 2,889.40 2,930.00 2,852.10 2,898.00 2,898.00 109,612
Feb 16, 2024 2,822.00 2,914.95 2,818.80 2,888.40 2,888.40 240,231
Feb 15, 2024 2,811.95 2,870.70 2,801.00 2,818.80 2,818.80 182,351
Feb 14, 2024 2,712.65 2,824.00 2,681.15 2,808.95 2,808.95 201,670
Feb 13, 2024 2,691.00 2,787.85 2,631.15 2,764.75 2,764.75 186,295
Feb 12, 2024 2,808.00 2,808.00 2,670.00 2,696.90 2,696.90 197,325
Feb 9, 2024 2,782.00 2,832.00 2,725.00 2,800.35 2,800.35 180,088
Feb 8, 2024 2,754.70 2,835.00 2,745.00 2,784.15 2,784.15 287,257
Feb 7, 2024 2,760.95 2,791.60 2,682.05 2,752.00 2,752.00 221,577
Feb 6, 2024 2,628.00 2,740.00 2,620.00 2,728.15 2,728.15 256,245
Feb 5, 2024 2,630.00 2,682.60 2,582.00 2,600.00 2,600.00 189,129
Feb 2, 2024 2,644.00 2,724.00 2,526.10 2,607.25 2,607.25 397,768
Feb 1, 2024 2,658.85 2,694.50 2,604.00 2,616.55 2,616.55 178,691
Jan 31, 2024 2,668.00 2,785.00 2,610.00 2,650.50 2,650.50 535,583
Jan 30, 2024 2,755.20 2,757.20 2,630.00 2,649.05 2,649.05 214,001
Jan 29, 2024 2,820.00 2,833.85 2,706.00 2,724.90 2,724.90 441,149
Jan 25, 2024 2,876.05 2,876.05 2,769.35 2,833.85 2,833.85 438,596
Jan 24, 2024 2,759.00 2,900.00 2,730.35 2,876.15 2,876.15 537,020
Jan 23, 2024 2,914.05 2,949.00 2,745.00 2,754.15 2,754.15 603,616
Jan 19, 2024 2,538.95 2,641.00 2,528.35 2,594.75 2,594.75 647,863
Jan 18, 2024 2,427.00 2,541.55 2,380.10 2,521.40 2,521.40 436,846
Jan 17, 2024 2,470.50 2,533.75 2,412.00 2,423.00 2,423.00 274,508
Jan 16, 2024 2,501.45 2,511.00 2,456.30 2,497.50 2,497.50 127,178
Jan 15, 2024 2,491.35 2,508.95 2,466.00 2,494.60 2,494.60 67,774
Jan 12, 2024 2,514.95 2,518.00 2,479.00 2,490.75 2,490.75 92,915
Jan 11, 2024 2,490.00 2,514.40 2,462.00 2,496.95 2,496.95 248,124
Jan 10, 2024 2,463.90 2,469.95 2,415.40 2,451.40 2,451.40 129,935
Jan 9, 2024 2,419.95 2,482.05 2,419.90 2,454.85 2,454.85 152,913
Jan 8, 2024 2,443.00 2,443.00 2,389.25 2,411.05 2,411.05 130,850
Jan 5, 2024 2,448.95 2,465.00 2,411.10 2,443.05 2,443.05 95,867
Jan 4, 2024 2,445.00 2,455.00 2,427.00 2,446.45 2,446.45 88,028
Jan 3, 2024 2,422.95 2,471.65 2,406.60 2,447.45 2,447.45 138,087
Jan 2, 2024 2,430.00 2,448.25 2,381.00 2,416.40 2,416.40 132,338
Jan 1, 2024 2,458.00 2,458.00 2,409.65 2,431.00 2,431.00 80,911
Dec 29, 2023 2,401.00 2,456.00 2,384.05 2,427.00 2,427.00 271,111
Dec 28, 2023 2,380.05 2,397.60 2,366.60 2,384.75 2,384.75 62,909
Dec 27, 2023 2,412.70 2,412.80 2,372.00 2,392.65 2,392.65 73,634
Dec 26, 2023 2,414.00 2,414.00 2,376.00 2,388.40 2,388.40 61,348
Dec 22, 2023 2,427.00 2,435.15 2,385.00 2,399.90 2,399.90 109,509
Dec 21, 2023 2,273.50 2,424.85 2,261.35 2,414.85 2,414.85 219,741
Dec 20, 2023 2,454.95 2,455.00 2,311.00 2,319.40 2,319.40 281,108
Dec 19, 2023 2,453.95 2,456.00 2,396.00 2,439.95 2,439.95 327,889
Dec 18, 2023 2,365.25 2,434.00 2,352.00 2,427.00 2,427.00 325,061
Dec 15, 2023 2,413.95 2,413.95 2,351.00 2,365.25 2,365.25 188,744
Dec 14, 2023 2,378.95 2,410.00 2,371.00 2,391.20 2,391.20 230,642
Dec 13, 2023 2,347.90 2,400.00 2,331.10 2,375.85 2,375.85 378,055
Dec 12, 2023 2,294.95 2,362.05 2,291.00 2,328.90 2,328.90 534,628
Dec 11, 2023 2,336.00 2,344.00 2,282.50 2,286.60 2,286.60 221,499
Dec 8, 2023 2,294.00 2,334.80 2,260.05 2,322.85 2,322.85 512,177
Dec 7, 2023 2,247.90 2,295.00 2,236.60 2,288.85 2,288.85 850,200
Dec 6, 2023 2,259.70 2,260.00 2,214.00 2,225.15 2,225.15 296,374
Dec 5, 2023 2,201.95 2,254.00 2,180.00 2,244.65 2,244.65 817,181
Dec 4, 2023 2,210.00 2,219.00 2,155.00 2,193.20 2,193.20 519,074
Dec 1, 2023 2,100.00 2,189.30 2,092.35 2,171.90 2,171.90 1,421,153
Nov 30, 2023 2,117.30 2,117.30 2,095.00 2,099.90 2,099.90 152,367
Nov 29, 2023 2,120.00 2,120.00 2,097.65 2,099.60 2,099.60 99,605
Nov 28, 2023 2,118.00 2,129.00 2,081.55 2,091.00 2,091.00 186,534
Nov 24, 2023 2,101.95 2,108.90 2,093.10 2,098.95 2,098.95 86,411
Nov 23, 2023 2,099.95 2,121.00 2,061.00 2,092.70 2,092.70 293,879
Nov 22, 2023 2,124.95 2,131.00 2,091.05 2,098.15 2,098.15 164,523
Nov 21, 2023 2,110.00 2,125.70 2,106.55 2,119.45 2,119.45 192,099
Nov 20, 2023 2,120.95 2,125.00 2,095.05 2,098.95 2,098.95 115,093
Nov 17, 2023 2,132.45 2,138.00 2,104.95 2,113.20 2,113.20 186,065
Nov 16, 2023 2,128.10 2,128.95 2,109.00 2,118.95 2,118.95 209,103
Nov 15, 2023 2,146.60 2,153.90 2,105.05 2,114.25 2,114.25 229,063
Nov 13, 2023 2,133.00 2,134.95 2,101.50 2,110.20 2,110.20 161,739
Nov 10, 2023 2,150.00 2,152.00 2,101.10 2,107.10 2,107.10 304,330
Nov 9, 2023 2,140.25 2,239.90 2,132.45 2,150.50 2,150.50 731,863
Nov 8, 2023 2,115.35 2,230.00 2,110.35 2,123.20 2,123.20 748,248
Nov 7, 2023 2,124.85 2,124.85 2,095.35 2,099.60 2,099.60 149,828
Nov 6, 2023 2,124.95 2,142.20 2,090.70 2,093.75 2,093.75 192,545
Nov 3, 2023 2,145.00 2,213.60 2,121.40 2,128.25 2,128.25 269,192
Nov 2, 2023 2,140.00 2,149.90 2,121.05 2,130.50 2,130.50 189,390
Nov 1, 2023 2,125.00 2,135.00 2,105.55 2,111.40 2,111.40 160,628
Oct 31, 2023 2,129.00 2,129.00 2,100.00 2,108.60 2,108.60 143,522
Oct 30, 2023 2,123.70 2,125.00 2,091.50 2,102.85 2,102.85 108,005
Oct 27, 2023 2,140.00 2,140.00 2,102.05 2,111.35 2,111.35 183,271
Oct 26, 2023 2,100.60 2,128.90 2,081.05 2,114.25 2,114.25 303,772
Oct 25, 2023 2,126.05 2,159.50 2,086.35 2,100.60 2,100.60 318,924
Oct 23, 2023 2,210.00 2,215.45 2,060.00 2,083.35 2,083.35 297,527
Oct 20, 2023 2,192.00 2,283.85 2,184.15 2,203.05 2,203.05 804,702
Oct 19, 2023 2,195.50 2,210.20 2,176.55 2,184.15 2,184.15 276,788
Oct 18, 2023 2,230.00 2,240.00 2,162.00 2,195.50 2,195.50 560,987
Oct 17, 2023 2,320.00 2,337.00 2,169.00 2,194.75 2,194.75 2,766,126
Oct 16, 2023 2,159.70 2,162.95 2,091.00 2,101.95 2,101.95 145,314
Oct 13, 2023 2,135.00 2,154.90 2,128.00 2,136.75 2,136.75 68,994
Oct 12, 2023 2,165.70 2,178.00 2,129.75 2,143.05 2,143.05 99,070
Oct 11, 2023 2,090.00 2,185.00 2,085.00 2,148.55 2,148.55 426,552
Oct 10, 2023 2,081.70 2,114.10 2,077.00 2,085.95 2,085.95 54,999
Oct 9, 2023 2,080.15 2,097.55 2,056.35 2,071.85 2,071.85 61,633
Oct 6, 2023 2,120.60 2,150.00 2,117.40 2,125.25 2,125.25 48,312
Oct 5, 2023 2,121.70 2,215.35 2,100.00 2,110.60 2,110.60 225,385
Oct 4, 2023 2,148.00 2,148.55 2,074.85 2,096.40 2,096.40 107,697
Oct 3, 2023 2,122.05 2,150.00 2,110.00 2,143.75 2,143.75 43,867
Sep 29, 2023 2,155.00 2,160.00 2,112.60 2,122.05 2,122.05 89,913
Sep 28, 2023 2,131.60 2,150.00 2,113.10 2,139.80 2,139.80 106,012
Sep 27, 2023 2,126.70 2,137.85 2,110.00 2,112.80 2,112.80 48,470
Sep 26, 2023 2,163.85 2,163.85 2,108.00 2,126.70 2,126.70 88,359
Sep 25, 2023 2,110.00 2,179.70 2,106.05 2,146.60 2,146.60 130,472
Sep 22, 2023 2,133.00 2,158.00 2,102.00 2,135.85 2,135.85 117,915
Sep 21, 2023 2,127.65 2,139.95 2,106.05 2,122.05 2,122.05 57,246
Sep 20, 2023 2,146.00 2,157.90 2,105.55 2,115.65 2,115.65 139,363
Sep 18, 2023 2,160.85 2,160.85 2,141.75 2,147.25 2,147.25 49,343
Sep 15, 2023 2,138.95 2,160.00 2,121.05 2,139.80 2,139.80 159,550
Sep 14, 2023 2,143.95 2,191.00 2,121.00 2,128.15 2,128.15 178,893
Sep 13, 2023 2,154.95 2,186.00 2,122.00 2,138.60 2,138.60 123,483
Sep 12, 2023 2,214.20 2,215.20 2,144.00 2,152.15 2,152.15 123,648
Sep 11, 2023 2,220.00 2,230.00 2,185.55 2,196.90 2,196.90 107,483
Sep 8, 2023 2,231.00 2,247.15 2,206.00 2,208.65 2,208.65 78,809
Sep 7, 2023 2,249.00 2,259.20 2,205.05 2,219.30 2,219.30 86,453
Sep 6, 2023 2,252.60 2,267.30 2,235.35 2,240.55 2,240.55 134,559
Sep 5, 2023 2,257.95 2,257.95 2,237.05 2,243.25 2,243.25 106,601
Sep 4, 2023 2,273.90 2,280.00 2,236.15 2,251.80 2,251.80 65,967
Sep 1, 2023 2,256.00 2,275.05 2,249.00 2,256.05 2,256.05 54,822
Aug 31, 2023 2,259.15 2,285.00 2,241.15 2,253.10 2,253.10 91,786
Aug 30, 2023 2,249.60 2,289.90 2,249.60 2,259.10 2,259.10 164,905
Aug 29, 2023 2,278.00 2,287.50 2,239.00 2,246.05 2,246.05 272,297
Aug 28, 2023 2,339.85 2,339.85 2,245.50 2,255.65 2,255.65 269,079
Aug 25, 2023 2,389.00 2,390.75 2,290.75 2,299.80 2,299.80 178,918
Aug 24, 2023 2,414.00 2,422.70 2,366.60 2,376.20 2,376.20 138,696
Aug 23, 2023 2,400.00 2,412.20 2,367.80 2,389.55 2,389.55 201,446
Aug 22, 2023 2,307.00 2,356.00 2,307.00 2,350.75 2,350.75 75,243
Aug 21, 2023 2,304.00 2,335.70 2,260.85 2,318.85 2,318.85 127,137
Aug 18, 2023 2,365.00 2,365.00 2,286.30 2,292.50 2,292.50 79,182
Aug 17, 2023 2,336.60 2,388.20 2,330.15 2,347.45 2,347.45 95,731
Aug 16, 2023 2,268.60 2,365.65 2,245.05 2,336.90 2,336.90 184,762
Aug 14, 2023 2,324.00 2,334.80 2,202.05 2,256.65 2,256.65 193,367
Aug 11, 2023 2,342.95 2,357.95 2,310.15 2,323.45 2,323.45 91,100
Aug 10, 2023 2,405.00 2,408.10 2,315.00 2,329.40 2,329.40 138,090
Aug 9, 2023 2,400.00 2,430.90 2,385.40 2,402.85 2,402.85 93,563
Aug 8, 2023 2,417.90 2,430.10 2,385.00 2,394.15 2,394.15 85,770
Aug 7, 2023 2,470.80 2,480.20 2,400.00 2,411.45 2,411.45 115,424
Aug 4, 2023 2,431.00 2,498.00 2,417.50 2,461.95 2,461.95 201,264
Aug 3, 2023 2,425.00 2,446.75 2,373.00 2,430.10 2,430.10 186,974
Aug 2, 2023 2,466.80 2,466.80 2,406.00 2,429.80 2,429.80 110,931
Aug 1, 2023 2,485.00 2,498.75 2,425.40 2,450.40 2,450.40 150,034
Jul 31, 2023 2,452.10 2,481.85 2,430.00 2,471.45 2,471.45 203,827
Jul 28, 2023 2,455.00 2,460.45 2,420.00 2,434.25 2,434.25 188,332
Jul 27, 2023 2,511.25 2,516.00 2,447.00 2,467.70 2,467.70 224,185
Jul 26, 2023 2,570.05 2,598.00 2,480.00 2,495.65 2,495.65 1,547,839
Jul 25, 2023 2,462.40 2,547.70 2,429.25 2,476.55 2,476.55 532,172
Jul 24, 2023 2,439.45 2,454.25 2,402.30 2,437.95 2,437.95 212,113
Jul 21, 2023 2,487.95 2,528.50 2,418.05 2,429.40 2,429.40 325,629
Jul 20, 2023 2,377.00 2,554.70 2,365.00 2,483.35 2,483.35 1,549,810
Jul 19, 2023 2,422.00 2,423.60 2,363.00 2,383.05 2,383.05 257,180
Jul 18, 2023 2,465.00 2,489.70 2,391.50 2,407.20 2,407.20 238,457
Jul 17, 2023 2,448.90 2,488.75 2,406.00 2,449.90 2,449.90 380,916
Jul 14, 2023 2,488.40 2,538.80 2,395.50 2,424.70 2,424.70 343,488
Jul 13, 2023 2,499.00 2,590.10 2,450.00 2,476.85 2,476.85 548,751
Jul 12, 2023 2,461.10 2,592.90 2,455.00 2,487.80 2,487.80 1,030,379
Jul 11, 2023 2,495.00 2,499.00 2,422.00 2,461.00 2,461.00 707,981
Jul 10, 2023 2,408.00 2,642.00 2,370.00 2,515.55 2,515.55 3,165,628
Jul 7, 2023 2,440.00 2,494.40 2,351.05 2,412.95 2,412.95 2,232,057
Jul 6, 2023 2,098.65 2,512.20 2,088.35 2,485.30 2,485.30 5,383,140
Jul 5, 2023 2,053.85 2,140.00 2,050.60 2,093.50 2,093.50 393,966
Jul 4, 2023 2,083.00 2,087.30 2,025.10 2,039.95 2,039.95 124,027
Jul 3, 2023 2,110.00 2,110.00 2,065.00 2,072.05 2,072.05 88,219
Jun 30, 2023 2,073.95 2,108.80 2,066.10 2,077.40 2,077.40 424,068
Jun 28, 2023 2,093.00 2,101.00 2,074.10 2,083.80 2,083.80 153,613
Jun 27, 2023 2,059.95 2,098.90 2,054.35 2,081.75 2,081.75 391,213
Jun 26, 2023 2,009.55 2,067.70 2,003.05 2,050.55 2,050.55 115,785
Jun 23, 2023 2,064.95 2,076.15 1,992.40 2,000.15 2,000.15 124,346
Jun 22, 2023 2,062.90 2,113.50 2,051.00 2,060.65 2,060.65 168,033
Jun 21, 2023 2,057.70 2,105.00 2,043.00 2,058.45 2,058.45 157,257
Jun 20, 2023 12.00 Dividend
Jun 20, 2023 2,045.55 2,085.00 2,018.15 2,053.40 2,053.40 120,222
Jun 19, 2023 2,078.95 2,116.85 2,034.10 2,046.65 2,034.65 184,479
Jun 16, 2023 2,080.90 2,100.55 2,065.00 2,076.45 2,064.28 210,072
Jun 15, 2023 2,050.95 2,086.45 2,047.95 2,073.05 2,060.90 228,975
Jun 14, 2023 2,067.00 2,069.70 2,032.55 2,048.15 2,036.14 201,886
Jun 13, 2023 2,007.80 2,075.00 1,991.15 2,067.50 2,055.38 510,494
Jun 12, 2023 1,949.95 2,005.50 1,942.00 1,997.90 1,986.19 354,493
Jun 9, 2023 1,957.00 1,990.00 1,911.05 1,941.00 1,929.62 327,406
Jun 8, 2023 1,973.80 1,995.00 1,939.85 1,944.05 1,932.65 233,107
Jun 7, 2023 1,895.00 1,989.00 1,885.45 1,966.55 1,955.02 601,175

Related Tickers

JKTYRE.NS JK Tyre & Industries Limited
408.85
+2.25%
 
APOLLOTYRE.NS Apollo Tyres Limited
485.05
+2.98%
 
UNOMINDA.NS Uno Minda Limited
963.40
-1.11%
 
BALKRISIND.NS Balkrishna Industries Limited
3,201.90
+3.00%
 
VARROC.NS Varroc Engineering Limited
583.10
-0.30%
 
SHRIPISTON.NS Shriram Pistons & Rings Limited
1,968.55
+3.52%
 
SUBROS.BO Subros Limited
606.75
+1.29%
 
BHARATFORG.NS Bharat Forge Limited
1,583.20
+1.68%
 
RBL.NS Rane Brake Lining Limited
954.60
+10.46%
 
SCHAEFFLER.NS Schaeffler India Limited
4,153.90
-2.74%