NSE - Free Realtime Quote INR
Cello World Limited (CELLO.NS)
602.40
-6.20
(-1.02%)
As of 12:49:25 PM GMT+5:30. Market Open.
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 | 596.45 | 610.95 | 591.55 | 602.40 | 602.40 | 46,654 |
| Jun 12, 2025 | 624.80 | 626.95 | 606.05 | 608.60 | 608.60 | 70,349 |
| Jun 11, 2025 | 621.20 | 631.00 | 621.20 | 624.75 | 624.75 | 95,380 |
| Jun 10, 2025 | 611.95 | 623.00 | 611.95 | 621.20 | 621.20 | 92,324 |
| Jun 9, 2025 | 616.05 | 618.10 | 608.15 | 611.10 | 611.10 | 91,313 |
| Jun 6, 2025 | 608.80 | 616.00 | 604.20 | 610.90 | 610.90 | 62,335 |
| Jun 5, 2025 | 605.90 | 611.95 | 603.05 | 606.65 | 606.65 | 76,230 |
| Jun 4, 2025 | 604.00 | 605.50 | 591.60 | 601.90 | 601.90 | 128,939 |
| Jun 3, 2025 | 625.10 | 625.10 | 599.00 | 601.10 | 601.10 | 236,714 |
| Jun 2, 2025 | 616.05 | 629.15 | 613.00 | 624.50 | 624.50 | 118,920 |
| May 30, 2025 | 641.90 | 648.00 | 612.70 | 616.05 | 616.05 | 396,583 |
| May 29, 2025 | 621.50 | 647.00 | 621.50 | 641.50 | 641.50 | 211,676 |
| May 28, 2025 | 634.00 | 634.45 | 620.00 | 622.50 | 622.50 | 84,092 |
| May 27, 2025 | 624.35 | 638.00 | 617.10 | 630.50 | 630.50 | 139,924 |
| May 26, 2025 | 620.00 | 630.35 | 607.20 | 623.15 | 623.15 | 223,290 |
| May 23, 2025 | 619.95 | 619.95 | 608.60 | 614.30 | 614.30 | 150,620 |
| May 22, 2025 | 608.45 | 619.00 | 603.55 | 613.80 | 613.80 | 180,938 |
| May 21, 2025 | 601.40 | 615.45 | 594.85 | 606.80 | 606.80 | 116,058 |
| May 20, 2025 | 621.60 | 634.45 | 600.50 | 603.85 | 603.85 | 247,173 |
| May 19, 2025 | 602.05 | 626.10 | 599.00 | 621.40 | 621.40 | 248,335 |
| May 16, 2025 | 603.00 | 607.00 | 590.10 | 600.20 | 600.20 | 121,272 |
| May 15, 2025 | 593.50 | 602.00 | 590.00 | 598.35 | 598.35 | 181,493 |
| May 14, 2025 | 571.30 | 588.00 | 568.95 | 586.20 | 586.20 | 175,543 |
| May 13, 2025 | 558.65 | 572.00 | 556.40 | 569.00 | 569.00 | 108,591 |
| May 12, 2025 | 557.00 | 565.00 | 549.65 | 558.65 | 558.65 | 140,852 |
| May 9, 2025 | 535.00 | 538.40 | 527.00 | 534.35 | 534.35 | 187,160 |
| May 8, 2025 | 554.90 | 568.05 | 536.30 | 537.90 | 537.90 | 179,103 |
| May 7, 2025 | 540.00 | 557.90 | 535.60 | 554.45 | 554.45 | 92,028 |
| May 6, 2025 | 570.00 | 580.80 | 549.70 | 552.70 | 552.70 | 103,111 |
| May 5, 2025 | 539.00 | 573.00 | 536.35 | 568.30 | 568.30 | 187,244 |
| May 2, 2025 | 549.70 | 556.45 | 540.45 | 541.50 | 541.50 | 78,044 |
| Apr 30, 2025 | 555.00 | 557.05 | 546.85 | 549.70 | 549.70 | 135,068 |
| Apr 29, 2025 | 558.00 | 565.20 | 555.55 | 558.00 | 558.00 | 60,460 |
| Apr 28, 2025 | 563.05 | 565.95 | 553.75 | 559.75 | 559.75 | 72,618 |
| Apr 25, 2025 | 580.10 | 584.95 | 558.00 | 563.05 | 563.05 | 336,287 |
| Apr 24, 2025 | 578.60 | 587.05 | 576.15 | 582.90 | 582.90 | 97,295 |
| Apr 23, 2025 | 585.55 | 588.55 | 575.30 | 581.65 | 581.65 | 89,026 |
| Apr 22, 2025 | 587.05 | 593.85 | 578.05 | 584.85 | 584.85 | 141,595 |
| Apr 21, 2025 | 598.00 | 598.00 | 581.55 | 584.30 | 584.30 | 155,437 |
| Apr 17, 2025 | 579.00 | 603.45 | 570.40 | 590.95 | 590.95 | 1,168,984 |
| Apr 16, 2025 | 545.00 | 563.95 | 543.65 | 562.05 | 562.05 | 199,965 |
| Apr 15, 2025 | 530.00 | 550.85 | 526.00 | 545.35 | 545.35 | 188,877 |
| Apr 11, 2025 | 530.00 | 537.65 | 517.00 | 523.75 | 523.75 | 1,915,047 |
| Apr 9, 2025 | 521.75 | 529.95 | 515.50 | 519.40 | 519.40 | 137,966 |
| Apr 8, 2025 | 527.65 | 528.55 | 512.55 | 524.45 | 524.45 | 110,461 |
| Apr 7, 2025 | 499.00 | 520.50 | 494.75 | 517.50 | 517.50 | 199,971 |
| Apr 4, 2025 | 543.95 | 545.35 | 525.00 | 532.50 | 532.50 | 194,862 |
| Apr 3, 2025 | 542.15 | 546.60 | 540.00 | 543.95 | 543.95 | 123,183 |
| Apr 2, 2025 | 546.50 | 548.70 | 540.05 | 544.95 | 544.95 | 111,654 |
| Apr 1, 2025 | 540.00 | 555.50 | 540.00 | 546.00 | 546.00 | 115,021 |
| Mar 28, 2025 | 565.90 | 574.75 | 538.85 | 546.25 | 546.25 | 515,009 |
| Mar 27, 2025 | 550.00 | 580.05 | 547.50 | 562.90 | 562.90 | 744,354 |
| Mar 26, 2025 | 555.85 | 561.75 | 547.20 | 557.75 | 557.75 | 281,659 |
| Mar 25, 2025 | 574.00 | 579.90 | 548.75 | 550.35 | 550.35 | 432,883 |
| Mar 24, 2025 | 587.00 | 589.90 | 568.50 | 572.70 | 572.70 | 392,782 |
| Mar 21, 2025 | 549.40 | 597.95 | 533.30 | 577.90 | 577.90 | 1,758,739 |
| Mar 20, 2025 | 550.25 | 563.40 | 543.00 | 544.50 | 544.50 | 249,144 |
| Mar 19, 2025 | 547.55 | 553.00 | 545.60 | 550.10 | 550.10 | 157,856 |
| Mar 18, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - |
| Mar 17, 2025 | 538.00 | 544.60 | 532.50 | 535.00 | 535.00 | 623,683 |
| Mar 13, 2025 | 540.25 | 546.00 | 531.25 | 537.55 | 537.55 | 223,921 |
| Mar 12, 2025 | 538.00 | 547.00 | 531.00 | 536.10 | 536.10 | 289,416 |
| Mar 11, 2025 | 535.00 | 541.70 | 527.20 | 536.90 | 536.90 | 103,464 |
| Mar 10, 2025 | 551.40 | 558.10 | 535.90 | 541.75 | 541.75 | 168,580 |
| Mar 7, 2025 | 544.30 | 556.95 | 540.40 | 550.35 | 550.35 | 330,638 |
| Mar 6, 2025 | 566.00 | 571.60 | 546.10 | 547.30 | 547.30 | 347,347 |
| Mar 5, 2025 | 572.50 | 582.00 | 554.55 | 561.70 | 561.70 | 337,370 |
| Mar 4, 2025 | 538.20 | 580.95 | 523.95 | 564.05 | 564.05 | 275,601 |
| Mar 3, 2025 | 561.05 | 565.00 | 538.30 | 540.85 | 540.85 | 271,925 |
| Feb 28, 2025 | 560.95 | 565.70 | 550.05 | 553.90 | 553.90 | 119,084 |
| Feb 27, 2025 | 584.50 | 589.20 | 557.90 | 560.55 | 560.55 | 180,681 |
| Feb 25, 2025 | 590.00 | 597.00 | 575.90 | 579.20 | 579.20 | 267,213 |
| Feb 24, 2025 | 587.00 | 593.70 | 580.55 | 588.50 | 588.50 | 192,682 |
| Feb 21, 2025 | 598.10 | 611.00 | 595.70 | 599.05 | 599.05 | 142,793 |
| Feb 20, 2025 | 605.55 | 617.95 | 598.60 | 601.65 | 601.65 | 144,519 |
| Feb 19, 2025 | 607.95 | 612.40 | 598.55 | 605.45 | 605.45 | 151,982 |
| Feb 18, 2025 | 622.20 | 629.90 | 603.25 | 614.10 | 614.10 | 161,027 |
| Feb 17, 2025 | 617.90 | 625.00 | 591.75 | 620.40 | 620.40 | 155,492 |
| Feb 14, 2025 | 618.80 | 620.10 | 597.00 | 612.15 | 612.15 | 111,688 |
| Feb 13, 2025 | 619.00 | 627.25 | 612.45 | 617.05 | 617.05 | 95,812 |
| Feb 12, 2025 | 605.00 | 630.90 | 596.00 | 618.40 | 618.40 | 115,576 |
| Feb 11, 2025 | 630.05 | 632.55 | 616.10 | 619.75 | 619.75 | 163,908 |
| Feb 10, 2025 | 644.00 | 648.10 | 628.85 | 636.25 | 636.25 | 63,501 |
| Feb 7, 2025 | 655.05 | 656.35 | 641.00 | 644.55 | 644.55 | 70,039 |
| Feb 6, 2025 | 648.70 | 664.00 | 648.70 | 655.05 | 655.05 | 103,092 |
| Feb 5, 2025 | 649.05 | 660.10 | 646.00 | 648.70 | 648.70 | 116,852 |
| Feb 4, 2025 | 670.00 | 675.00 | 648.50 | 652.35 | 652.35 | 699,233 |
| Feb 3, 2025 | 637.70 | 657.00 | 630.05 | 654.70 | 654.70 | 580,617 |
| Feb 1, 2025 | 654.50 | 658.00 | 638.00 | 641.20 | 641.20 | 63,349 |
| Jan 31, 2025 | 647.00 | 655.00 | 637.10 | 652.90 | 652.90 | 132,475 |
| Jan 30, 2025 | 654.95 | 654.95 | 632.55 | 639.60 | 639.60 | 72,797 |
| Jan 29, 2025 | 647.00 | 649.90 | 635.95 | 641.50 | 641.50 | 160,705 |
| Jan 28, 2025 | 638.00 | 655.30 | 615.75 | 645.70 | 645.70 | 274,503 |
| Jan 27, 2025 | 650.00 | 650.00 | 620.05 | 631.30 | 631.30 | 245,779 |
| Jan 24, 2025 | 660.00 | 666.20 | 640.10 | 644.90 | 644.90 | 251,053 |
| Jan 23, 2025 | 648.00 | 668.95 | 648.00 | 663.30 | 663.30 | 120,713 |
| Jan 22, 2025 | 679.20 | 679.65 | 648.75 | 655.50 | 655.50 | 199,324 |
| Jan 21, 2025 | 678.05 | 686.25 | 666.30 | 670.80 | 670.80 | 103,793 |
| Jan 20, 2025 | 679.00 | 684.00 | 673.85 | 678.60 | 678.60 | 128,855 |
| Jan 17, 2025 | 675.00 | 684.00 | 666.50 | 673.70 | 673.70 | 155,151 |
| Jan 16, 2025 | 680.00 | 683.95 | 666.00 | 675.55 | 675.55 | 229,052 |
| Jan 15, 2025 | 685.10 | 691.20 | 665.00 | 671.90 | 671.90 | 561,847 |
| Jan 14, 2025 | 705.00 | 706.25 | 683.00 | 684.95 | 684.95 | 129,506 |
| Jan 13, 2025 | 707.95 | 709.85 | 685.20 | 696.35 | 696.35 | 279,396 |
| Jan 10, 2025 | 719.70 | 720.35 | 697.30 | 708.35 | 708.35 | 145,396 |
| Jan 9, 2025 | 722.95 | 726.40 | 715.00 | 717.55 | 717.55 | 52,338 |
| Jan 8, 2025 | 739.00 | 739.00 | 716.70 | 722.55 | 722.55 | 118,851 |
| Jan 7, 2025 | 742.55 | 747.95 | 732.80 | 734.40 | 734.40 | 226,431 |
| Jan 6, 2025 | 782.00 | 782.00 | 737.60 | 742.05 | 742.05 | 239,572 |
| Jan 3, 2025 | 768.00 | 780.00 | 763.00 | 769.90 | 769.90 | 128,644 |
| Jan 2, 2025 | 759.95 | 770.00 | 755.00 | 764.60 | 764.60 | 125,525 |
| Jan 1, 2025 | 756.95 | 761.55 | 745.00 | 757.15 | 757.15 | 48,906 |
| Dec 31, 2024 | 739.00 | 758.00 | 735.05 | 756.65 | 756.65 | 61,666 |
| Dec 30, 2024 | 753.00 | 770.00 | 736.00 | 739.20 | 739.20 | 164,696 |
| Dec 27, 2024 | 761.80 | 772.70 | 750.30 | 755.20 | 755.20 | 90,025 |
| Dec 26, 2024 | 775.00 | 778.45 | 747.05 | 761.80 | 761.80 | 237,998 |
| Dec 24, 2024 | 758.85 | 773.25 | 750.20 | 764.40 | 764.40 | 74,015 |
| Dec 23, 2024 | 787.30 | 787.30 | 755.00 | 758.85 | 758.85 | 81,804 |
| Dec 20, 2024 | 792.20 | 796.95 | 765.15 | 775.65 | 775.65 | 128,539 |
| Dec 19, 2024 | 790.00 | 801.95 | 772.45 | 792.10 | 792.10 | 208,438 |
| Dec 18, 2024 | 806.90 | 810.35 | 785.05 | 789.20 | 789.20 | 94,198 |
| Dec 17, 2024 | 822.60 | 825.70 | 803.05 | 806.90 | 806.90 | 88,536 |
| Dec 16, 2024 | 822.55 | 834.90 | 816.35 | 822.60 | 822.60 | 308,353 |
| Dec 13, 2024 | 825.05 | 832.00 | 818.65 | 830.15 | 830.15 | 51,397 |
| Dec 12, 2024 | 849.80 | 849.80 | 817.75 | 828.45 | 828.45 | 216,648 |
| Dec 11, 2024 | 852.00 | 854.00 | 833.15 | 848.45 | 848.45 | 251,555 |
| Dec 10, 2024 | 831.55 | 860.85 | 827.05 | 852.25 | 852.25 | 285,987 |
| Dec 9, 2024 | 839.05 | 840.00 | 818.30 | 831.55 | 831.55 | 315,688 |
| Dec 6, 2024 | 832.85 | 848.00 | 818.05 | 839.45 | 839.45 | 149,584 |
| Dec 5, 2024 | 828.00 | 833.65 | 805.00 | 828.25 | 828.25 | 186,627 |
| Dec 4, 2024 | 822.85 | 830.80 | 813.45 | 826.80 | 826.80 | 90,306 |
| Dec 3, 2024 | 808.60 | 821.95 | 800.15 | 817.25 | 817.25 | 119,205 |
| Dec 2, 2024 | 804.00 | 815.00 | 788.45 | 807.55 | 807.55 | 163,452 |
| Nov 29, 2024 | 767.00 | 797.00 | 763.05 | 790.15 | 790.15 | 337,670 |
| Nov 28, 2024 | 771.00 | 774.00 | 760.10 | 767.30 | 767.30 | 71,878 |
| Nov 27, 2024 | 758.00 | 769.80 | 750.55 | 768.20 | 768.20 | 83,667 |
| Nov 26, 2024 | 753.00 | 759.95 | 745.10 | 755.25 | 755.25 | 262,162 |
| Nov 25, 2024 | 751.05 | 756.90 | 734.50 | 750.75 | 750.75 | 602,965 |
| Nov 22, 2024 | 757.85 | 762.05 | 733.20 | 744.75 | 744.75 | 270,153 |
| Nov 21, 2024 | 775.10 | 795.00 | 755.00 | 757.30 | 757.30 | 279,769 |
| Nov 19, 2024 | 793.80 | 795.95 | 780.85 | 782.90 | 782.90 | 122,656 |
| Nov 18, 2024 | 806.90 | 809.10 | 782.00 | 791.05 | 791.05 | 74,835 |
| Nov 14, 2024 | 811.75 | 820.00 | 802.00 | 806.80 | 806.80 | 181,102 |
| Nov 13, 2024 | 839.00 | 839.00 | 795.00 | 816.45 | 816.45 | 188,313 |
| Nov 12, 2024 | 853.15 | 853.15 | 831.00 | 843.60 | 843.60 | 37,709 |
| Nov 11, 2024 | 860.00 | 861.20 | 847.30 | 850.75 | 850.75 | 25,475 |
| Nov 8, 2024 | 863.00 | 868.10 | 851.05 | 861.20 | 861.20 | 48,428 |
| Nov 7, 2024 | 865.00 | 870.15 | 845.00 | 863.60 | 863.60 | 56,378 |
| Nov 6, 2024 | 821.50 | 864.00 | 817.65 | 858.25 | 858.25 | 140,115 |
| Nov 5, 2024 | 820.65 | 825.00 | 814.00 | 821.50 | 821.50 | 30,653 |
| Nov 4, 2024 | 833.95 | 833.95 | 813.75 | 820.75 | 820.75 | 51,037 |
| Nov 1, 2024 | 845.00 | 845.00 | 828.75 | 833.95 | 833.95 | 20,093 |
| Oct 31, 2024 | 825.00 | 832.95 | 813.30 | 828.55 | 828.55 | 169,906 |
| Oct 30, 2024 | 803.05 | 830.50 | 803.05 | 825.65 | 825.65 | 125,836 |
| Oct 29, 2024 | 816.90 | 818.30 | 805.20 | 811.00 | 811.00 | 66,469 |
| Oct 28, 2024 | 827.85 | 828.90 | 799.55 | 816.90 | 816.90 | 101,953 |
| Oct 25, 2024 | 828.20 | 850.00 | 802.05 | 825.25 | 825.25 | 221,745 |
| Oct 24, 2024 | 838.00 | 839.55 | 816.05 | 821.60 | 821.60 | 49,920 |
| Oct 23, 2024 | 845.00 | 848.35 | 822.80 | 840.25 | 840.25 | 69,607 |
| Oct 22, 2024 | 860.00 | 869.00 | 832.55 | 848.20 | 848.20 | 77,315 |
| Oct 21, 2024 | 870.00 | 872.40 | 849.55 | 855.95 | 855.95 | 94,215 |
| Oct 18, 2024 | 873.70 | 875.40 | 861.05 | 869.70 | 869.70 | 44,164 |
| Oct 17, 2024 | 882.10 | 886.60 | 868.05 | 876.00 | 876.00 | 71,277 |
| Oct 16, 2024 | 887.35 | 893.70 | 881.00 | 886.70 | 886.70 | 37,582 |
| Oct 15, 2024 | 895.00 | 899.00 | 885.15 | 894.15 | 894.15 | 43,861 |
| Oct 14, 2024 | 894.00 | 899.00 | 879.20 | 893.95 | 893.95 | 53,101 |
| Oct 11, 2024 | 894.50 | 894.50 | 878.00 | 885.50 | 885.50 | 40,543 |
| Oct 10, 2024 | 890.10 | 900.00 | 878.90 | 892.15 | 892.15 | 99,589 |
| Oct 9, 2024 | 875.00 | 886.95 | 869.85 | 872.65 | 872.65 | 60,931 |
| Oct 8, 2024 | 875.00 | 879.75 | 866.90 | 873.55 | 873.55 | 60,948 |
| Oct 7, 2024 | 893.05 | 893.95 | 864.00 | 877.35 | 877.35 | 90,019 |
| Oct 4, 2024 | 894.00 | 899.00 | 870.20 | 892.75 | 892.75 | 84,842 |
| Oct 3, 2024 | 883.00 | 894.45 | 882.80 | 889.25 | 889.25 | 73,782 |
| Oct 1, 2024 | 909.00 | 913.35 | 896.05 | 902.10 | 902.10 | 126,111 |
| Sep 30, 2024 | 870.00 | 922.40 | 868.00 | 913.60 | 913.60 | 293,947 |
| Sep 27, 2024 | 874.00 | 897.95 | 865.85 | 880.55 | 880.55 | 81,744 |
| Sep 26, 2024 | 876.00 | 879.95 | 871.55 | 874.00 | 874.00 | 285,225 |
| Sep 25, 2024 | 884.00 | 884.00 | 870.05 | 876.75 | 876.75 | 66,114 |
| Sep 24, 2024 | 874.95 | 889.95 | 870.05 | 886.75 | 886.75 | 70,652 |
| Sep 23, 2024 | 875.95 | 890.00 | 872.00 | 874.40 | 874.40 | 109,778 |
| Sep 20, 2024 | 892.00 | 892.00 | 870.10 | 875.65 | 875.65 | 319,594 |
| Sep 19, 2024 | 883.00 | 904.80 | 865.00 | 888.45 | 888.45 | 116,236 |
| Sep 18, 2024 | 886.85 | 889.05 | 872.00 | 879.50 | 879.50 | 81,352 |
| Sep 17, 2024 | 907.80 | 908.00 | 876.15 | 886.85 | 886.85 | 74,427 |
| Sep 16, 2024 | 924.95 | 924.95 | 900.00 | 907.70 | 907.70 | 47,869 |
| Sep 13, 2024 | 921.95 | 925.40 | 910.00 | 916.00 | 916.00 | 63,609 |
| Sep 12, 2024 | 914.95 | 924.35 | 895.20 | 920.10 | 920.10 | 144,864 |
| Sep 11, 2024 | 914.00 | 927.00 | 895.35 | 904.40 | 904.40 | 215,231 |
| Sep 10, 2024 | 903.50 | 910.00 | 897.40 | 909.40 | 909.40 | 84,847 |
| Sep 9, 2024 | 899.00 | 899.00 | 880.10 | 890.15 | 890.15 | 55,144 |
| Sep 6, 2024 | 915.00 | 915.35 | 889.00 | 895.95 | 895.95 | 91,106 |
| Sep 5, 2024 | 903.20 | 911.75 | 891.00 | 907.10 | 907.10 | 79,482 |
| Sep 4, 2024 | 898.00 | 907.50 | 891.00 | 898.20 | 898.20 | 50,579 |
| Sep 3, 2024 | 902.50 | 915.00 | 894.15 | 906.85 | 906.85 | 81,651 |
| Sep 2, 2024 | 905.50 | 908.00 | 885.65 | 902.50 | 902.50 | 70,602 |
| Aug 30, 2024 | 879.60 | 909.95 | 875.30 | 903.25 | 903.25 | 196,764 |
| Aug 29, 2024 | 890.00 | 890.00 | 868.90 | 875.00 | 875.00 | 119,479 |
| Aug 28, 2024 | 909.70 | 909.70 | 885.00 | 888.40 | 888.40 | 85,452 |
| Aug 27, 2024 | 908.00 | 911.45 | 900.00 | 905.70 | 905.70 | 67,109 |
| Aug 26, 2024 | 918.40 | 921.55 | 903.15 | 908.10 | 908.10 | 78,849 |
| Aug 23, 2024 | 915.00 | 917.20 | 901.80 | 911.85 | 911.85 | 61,084 |
| Aug 22, 2024 | 919.95 | 927.60 | 909.00 | 913.80 | 913.80 | 77,508 |
| Aug 21, 2024 | 914.15 | 921.00 | 906.20 | 915.80 | 915.80 | 91,592 |
| Aug 20, 2024 | 883.75 | 918.00 | 882.05 | 914.65 | 914.65 | 296,273 |
| Aug 19, 2024 | 880.00 | 900.00 | 876.00 | 882.65 | 882.65 | 135,445 |
| Aug 16, 2024 | 895.65 | 900.00 | 874.00 | 879.50 | 879.50 | 117,133 |
| Aug 14, 2024 | 882.00 | 900.00 | 870.65 | 888.45 | 888.45 | 126,831 |
| Aug 13, 2024 | 909.25 | 917.35 | 877.00 | 882.15 | 882.15 | 1,632,262 |
| Aug 12, 2024 | 915.55 | 921.00 | 873.00 | 909.25 | 909.25 | 409,255 |
| Aug 9, 2024 | 926.00 | 929.50 | 909.15 | 920.55 | 920.55 | 70,127 |
| Aug 8, 2024 | 914.00 | 926.95 | 908.60 | 921.80 | 921.80 | 62,332 |
| Aug 7, 2024 | 936.00 | 936.00 | 905.50 | 914.00 | 914.00 | 63,373 |
| Aug 6, 2024 | 918.85 | 928.00 | 904.80 | 911.85 | 911.85 | 79,170 |
| Aug 5, 2024 | 911.60 | 941.45 | 904.00 | 908.10 | 908.10 | 118,712 |
| Aug 2, 2024 | 1.5 Dividend | |||||
| Aug 2, 2024 | 931.90 | 956.00 | 925.25 | 951.25 | 951.25 | 63,886 |
| Aug 1, 2024 | 961.00 | 961.00 | 926.55 | 934.55 | 933.05 | 104,222 |
| Jul 31, 2024 | 959.00 | 964.45 | 945.00 | 952.95 | 951.42 | 174,871 |
| Jul 30, 2024 | 963.40 | 967.15 | 953.00 | 959.00 | 957.46 | 189,974 |
| Jul 29, 2024 | 980.00 | 980.00 | 958.35 | 963.40 | 961.85 | 301,408 |
| Jul 26, 2024 | 976.90 | 978.95 | 957.60 | 966.30 | 964.75 | 144,383 |
| Jul 25, 2024 | 959.00 | 976.05 | 952.15 | 967.40 | 965.85 | 103,542 |
| Jul 24, 2024 | 952.00 | 963.85 | 947.55 | 959.55 | 958.01 | 89,953 |
| Jul 23, 2024 | 967.50 | 967.50 | 921.55 | 948.55 | 947.03 | 147,641 |
| Jul 22, 2024 | 941.95 | 966.00 | 931.05 | 949.40 | 947.88 | 92,310 |
| Jul 19, 2024 | 980.00 | 985.35 | 936.10 | 940.55 | 939.04 | 216,868 |
| Jul 18, 2024 | 991.90 | 996.45 | 969.70 | 971.25 | 969.69 | 120,273 |
| Jul 16, 2024 | 965.00 | 1,014.35 | 965.00 | 990.30 | 988.71 | 546,197 |
| Jul 15, 2024 | 989.45 | 990.00 | 970.00 | 972.20 | 970.64 | 128,333 |
| Jul 12, 2024 | 959.95 | 990.00 | 955.35 | 979.35 | 977.78 | 238,427 |
| Jul 11, 2024 | 962.50 | 962.50 | 951.05 | 953.60 | 952.07 | 58,863 |
| Jul 10, 2024 | 964.25 | 968.00 | 945.45 | 958.50 | 956.96 | 161,541 |
| Jul 9, 2024 | 969.70 | 992.50 | 963.00 | 974.00 | 972.44 | 191,755 |
| Jul 8, 2024 | 965.00 | 972.85 | 950.05 | 961.10 | 959.56 | 240,882 |
| Jul 5, 2024 | 980.00 | 1,000.00 | 960.10 | 969.40 | 967.84 | 427,527 |
| Jul 4, 2024 | 1,000.00 | 1,025.00 | 981.00 | 989.60 | 988.01 | 1,425,845 |
| Jul 3, 2024 | 906.15 | 970.00 | 905.20 | 960.10 | 958.56 | 1,337,064 |
| Jul 2, 2024 | 897.00 | 906.00 | 880.10 | 901.05 | 899.60 | 262,042 |
| Jul 1, 2024 | 884.95 | 906.40 | 874.60 | 890.65 | 889.22 | 161,929 |
| Jun 28, 2024 | 891.80 | 891.80 | 875.40 | 880.45 | 879.04 | 46,102 |
| Jun 27, 2024 | 898.80 | 898.80 | 880.95 | 882.85 | 881.43 | 160,771 |
| Jun 26, 2024 | 913.95 | 916.90 | 885.10 | 889.95 | 888.52 | 122,273 |
| Jun 25, 2024 | 894.95 | 922.75 | 885.00 | 913.55 | 912.08 | 137,035 |
| Jun 24, 2024 | 904.95 | 911.30 | 887.00 | 889.60 | 888.17 | 86,232 |
| Jun 21, 2024 | 889.00 | 925.00 | 879.50 | 908.80 | 907.34 | 2,947,984 |
| Jun 20, 2024 | 905.00 | 905.00 | 875.65 | 889.30 | 887.87 | 167,470 |
| Jun 19, 2024 | 905.25 | 913.00 | 890.00 | 899.75 | 898.31 | 231,131 |
| Jun 18, 2024 | 881.20 | 907.45 | 881.20 | 900.25 | 898.81 | 421,006 |
| Jun 14, 2024 | 877.85 | 884.90 | 864.10 | 874.20 | 872.80 | 193,463 |
| Jun 13, 2024 | 871.30 | 883.80 | 860.90 | 877.85 | 876.44 | 211,448 |
Related Tickers
SFL.NS Sheela Foam Limited
661.25
-1.66%
CARYSIL.NS Carysil Limited
915.60
+1.85%
TIRUFOAM.BO Tirupati Foam Limited
97.90
0.00%
HAWKINCOOK.BO Hawkins Cookers Limited
7,889.85
-0.17%
LAOPALA.BO La Opala RG Limited
262.65
-1.44%
GREENLAM.NS Greenlam Industries Limited
240.90
-1.31%
RUSHIL.NS Rushil Décor Limited
29.82
+1.08%
AMBER.NS Amber Enterprises India Limited
6,457.50
-1.03%
IFBIND.NS IFB Industries Limited
1,590.90
-1.73%
WHIRLPOOL.NS Whirlpool of India Limited
1,343.80
+0.28%