NSE - Delayed Quote INR
Chembond Chemicals Limited (CHEMBOND.NS)
530.00
+2.15
+(0.41%)
At close: April 25 at 3:29:43 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 530.90 | 554.45 | 518.00 | 530.00 | 530.00 | 28,594 |
| Apr 24, 2025 | 527.20 | 534.25 | 520.05 | 527.85 | 527.85 | 45,054 |
| Apr 23, 2025 | 521.70 | 530.45 | 513.55 | 524.40 | 524.40 | 33,719 |
| Apr 22, 2025 | 510.75 | 532.30 | 504.45 | 519.00 | 519.00 | 46,136 |
| Apr 21, 2025 | 509.30 | 519.40 | 504.65 | 509.00 | 509.00 | 13,948 |
| Apr 17, 2025 | 501.40 | 512.00 | 501.40 | 506.60 | 506.60 | 7,670 |
| Apr 16, 2025 | 513.40 | 520.00 | 494.00 | 498.75 | 498.75 | 17,945 |
| Apr 15, 2025 | 516.00 | 538.25 | 504.00 | 510.75 | 510.75 | 13,438 |
| Apr 11, 2025 | 495.15 | 516.95 | 495.00 | 504.10 | 504.10 | 6,627 |
| Apr 9, 2025 | 508.00 | 509.60 | 489.00 | 492.65 | 492.65 | 9,349 |
| Apr 8, 2025 | 518.00 | 518.00 | 500.00 | 505.30 | 505.30 | 9,165 |
| Apr 7, 2025 | 455.00 | 513.20 | 455.00 | 506.20 | 506.20 | 9,634 |
| Apr 4, 2025 | 540.70 | 550.95 | 518.00 | 531.40 | 531.40 | 8,067 |
| Apr 3, 2025 | 521.60 | 541.80 | 517.05 | 539.75 | 539.75 | 6,286 |
| Apr 2, 2025 | 514.00 | 523.95 | 499.95 | 521.30 | 521.30 | 5,136 |
| Apr 1, 2025 | 505.45 | 518.00 | 504.20 | 513.95 | 513.95 | 5,649 |
| Mar 28, 2025 | 517.00 | 525.75 | 501.00 | 505.45 | 505.45 | 7,791 |
| Mar 27, 2025 | 522.75 | 527.85 | 513.00 | 517.15 | 517.15 | 20,636 |
| Mar 26, 2025 | 517.30 | 543.00 | 512.30 | 520.05 | 520.05 | 24,780 |
| Mar 25, 2025 | 531.30 | 535.45 | 512.50 | 514.55 | 514.55 | 11,120 |
| Mar 24, 2025 | 537.50 | 550.05 | 525.60 | 528.50 | 528.50 | 15,110 |
| Mar 21, 2025 | 540.30 | 544.90 | 532.05 | 534.65 | 534.65 | 11,508 |
| Mar 20, 2025 | 543.15 | 550.00 | 536.10 | 537.75 | 537.75 | 17,532 |
| Mar 19, 2025 | 544.25 | 553.25 | 536.50 | 540.35 | 540.35 | 44,140 |
| Mar 18, 2025 | 529.55 | 529.55 | 529.55 | 529.55 | 529.55 | - |
| Mar 17, 2025 | 540.10 | 550.05 | 522.55 | 529.55 | 529.55 | 8,992 |
| Mar 13, 2025 | 549.70 | 575.20 | 531.10 | 540.40 | 540.40 | 26,435 |
| Mar 12, 2025 | 558.00 | 594.80 | 536.00 | 545.25 | 545.25 | 21,824 |
| Mar 11, 2025 | 550.50 | 564.90 | 535.10 | 555.10 | 555.10 | 6,755 |
| Mar 10, 2025 | 591.70 | 608.00 | 554.00 | 555.55 | 555.55 | 15,993 |
| Mar 7, 2025 | 552.20 | 607.15 | 545.00 | 588.60 | 588.60 | 11,685 |
| Mar 6, 2025 | 537.00 | 574.80 | 533.50 | 557.05 | 557.05 | 10,120 |
| Mar 5, 2025 | 533.40 | 549.80 | 526.20 | 534.20 | 534.20 | 6,412 |
| Mar 4, 2025 | 520.60 | 559.85 | 505.20 | 530.65 | 530.65 | 11,287 |
| Mar 3, 2025 | 533.10 | 540.10 | 507.60 | 517.90 | 517.90 | 26,665 |
| Feb 28, 2025 | 543.75 | 548.30 | 527.20 | 537.25 | 537.25 | 17,800 |
| Feb 27, 2025 | 558.45 | 558.45 | 542.00 | 548.25 | 548.25 | 4,593 |
| Feb 25, 2025 | 553.70 | 568.40 | 539.55 | 558.45 | 558.45 | 4,192 |
| Feb 24, 2025 | 561.00 | 566.95 | 540.45 | 550.80 | 550.80 | 17,717 |
| Feb 21, 2025 | 566.15 | 573.05 | 552.20 | 560.60 | 560.60 | 1,918 |
| Feb 20, 2025 | 557.00 | 580.00 | 546.95 | 563.45 | 563.45 | 6,600 |
| Feb 19, 2025 | 536.55 | 565.25 | 531.05 | 554.10 | 554.10 | 6,463 |
| Feb 18, 2025 | 561.10 | 565.20 | 540.05 | 547.15 | 547.15 | 9,015 |
| Feb 17, 2025 | 560.15 | 561.00 | 549.00 | 558.15 | 558.15 | 8,641 |
| Feb 14, 2025 | 563.00 | 568.55 | 552.15 | 560.15 | 560.15 | 6,853 |
| Feb 13, 2025 | 563.80 | 575.40 | 563.80 | 567.30 | 567.30 | 4,165 |
| Feb 12, 2025 | 567.90 | 574.40 | 552.95 | 569.00 | 569.00 | 8,372 |
| Feb 11, 2025 | 576.70 | 576.70 | 555.60 | 567.90 | 567.90 | 10,193 |
| Feb 10, 2025 | 579.90 | 583.70 | 565.95 | 580.00 | 580.00 | 10,636 |
| Feb 7, 2025 | 578.35 | 580.80 | 567.60 | 574.75 | 574.75 | 10,344 |
| Feb 6, 2025 | 574.60 | 599.00 | 570.00 | 577.85 | 577.85 | 52,755 |
| Feb 5, 2025 | 564.10 | 584.95 | 562.60 | 571.60 | 571.60 | 30,664 |
| Feb 4, 2025 | 570.40 | 574.45 | 560.00 | 563.85 | 563.85 | 6,295 |
| Feb 3, 2025 | 569.00 | 577.75 | 561.00 | 567.40 | 567.40 | 3,034 |
| Feb 1, 2025 | 582.60 | 595.00 | 562.00 | 566.45 | 566.45 | 4,542 |
| Jan 31, 2025 | 588.70 | 598.45 | 574.25 | 577.60 | 577.60 | 5,221 |
| Jan 30, 2025 | 593.45 | 598.90 | 580.00 | 585.65 | 585.65 | 5,732 |
| Jan 29, 2025 | 575.95 | 600.05 | 571.50 | 591.55 | 591.55 | 7,645 |
| Jan 28, 2025 | 586.05 | 599.70 | 558.05 | 574.00 | 574.00 | 8,994 |
| Jan 27, 2025 | 596.00 | 597.55 | 566.00 | 584.95 | 584.95 | 14,941 |
| Jan 24, 2025 | 595.65 | 618.40 | 575.05 | 592.85 | 592.85 | 33,069 |
| Jan 23, 2025 | 595.10 | 597.90 | 583.25 | 594.65 | 594.65 | 6,383 |
| Jan 22, 2025 | 592.00 | 600.00 | 577.10 | 592.10 | 592.10 | 8,972 |
| Jan 21, 2025 | 595.00 | 599.85 | 574.25 | 592.40 | 592.40 | 9,234 |
| Jan 20, 2025 | 566.50 | 595.00 | 560.55 | 593.35 | 593.35 | 7,485 |
| Jan 17, 2025 | 567.00 | 571.65 | 557.55 | 564.20 | 564.20 | 4,637 |
| Jan 16, 2025 | 566.00 | 569.95 | 559.70 | 564.35 | 564.35 | 4,401 |
| Jan 15, 2025 | 557.00 | 575.60 | 557.00 | 564.25 | 564.25 | 8,522 |
| Jan 14, 2025 | 565.00 | 567.80 | 552.00 | 554.10 | 554.10 | 7,164 |
| Jan 13, 2025 | 561.20 | 573.55 | 551.05 | 562.70 | 562.70 | 21,787 |
| Jan 10, 2025 | 596.00 | 596.00 | 560.10 | 566.30 | 566.30 | 18,132 |
| Jan 9, 2025 | 596.70 | 602.25 | 591.00 | 592.85 | 592.85 | 5,468 |
| Jan 8, 2025 | 607.85 | 620.05 | 590.00 | 596.70 | 596.70 | 13,509 |
| Jan 7, 2025 | 599.00 | 609.80 | 584.50 | 607.60 | 607.60 | 7,932 |
| Jan 6, 2025 | 615.90 | 615.90 | 588.00 | 590.35 | 590.35 | 21,907 |
| Jan 3, 2025 | 613.90 | 620.05 | 597.00 | 613.50 | 613.50 | 14,334 |
| Jan 2, 2025 | 599.00 | 625.00 | 599.00 | 612.40 | 612.40 | 32,665 |
| Jan 1, 2025 | 590.95 | 605.00 | 582.10 | 599.00 | 599.00 | 10,046 |
| Dec 31, 2024 | 584.55 | 596.80 | 579.25 | 589.50 | 589.50 | 5,820 |
| Dec 30, 2024 | 582.30 | 606.95 | 582.30 | 585.80 | 585.80 | 10,659 |
| Dec 27, 2024 | 600.50 | 610.35 | 571.65 | 587.65 | 587.65 | 31,102 |
| Dec 26, 2024 | 599.10 | 610.00 | 597.20 | 601.05 | 601.05 | 9,506 |
| Dec 24, 2024 | 591.05 | 637.90 | 591.05 | 602.20 | 602.20 | 79,912 |
| Dec 23, 2024 | 608.05 | 620.15 | 581.05 | 591.05 | 591.05 | 27,265 |
| Dec 20, 2024 | 588.90 | 629.00 | 588.00 | 607.10 | 607.10 | 180,200 |
| Dec 19, 2024 | 569.70 | 591.00 | 559.85 | 586.90 | 586.90 | 64,475 |
| Dec 18, 2024 | 560.00 | 581.00 | 557.55 | 574.20 | 574.20 | 46,308 |
| Dec 17, 2024 | 556.00 | 559.70 | 550.10 | 555.25 | 555.25 | 7,129 |
| Dec 16, 2024 | 560.20 | 563.95 | 553.15 | 559.05 | 559.05 | 9,283 |
| Dec 13, 2024 | 565.85 | 569.90 | 555.00 | 557.25 | 557.25 | 12,515 |
| Dec 12, 2024 | 580.10 | 580.10 | 566.00 | 568.35 | 568.35 | 6,511 |
| Dec 11, 2024 | 575.55 | 583.55 | 565.00 | 577.10 | 577.10 | 21,919 |
| Dec 10, 2024 | 573.70 | 575.35 | 558.05 | 568.20 | 568.20 | 12,655 |
| Dec 9, 2024 | 585.00 | 591.80 | 570.05 | 573.70 | 573.70 | 36,441 |
| Dec 6, 2024 | 570.00 | 600.20 | 568.10 | 579.70 | 579.70 | 20,550 |
| Dec 5, 2024 | 585.10 | 591.65 | 572.00 | 573.00 | 573.00 | 6,535 |
| Dec 4, 2024 | 579.70 | 589.55 | 576.00 | 578.00 | 578.00 | 12,567 |
| Dec 3, 2024 | 563.15 | 582.95 | 561.75 | 575.90 | 575.90 | 9,842 |
| Dec 2, 2024 | 570.35 | 581.05 | 550.20 | 569.35 | 569.35 | 14,745 |
| Nov 29, 2024 | 569.30 | 584.85 | 566.10 | 573.65 | 573.65 | 4,787 |
| Nov 28, 2024 | 568.05 | 584.50 | 565.10 | 568.65 | 568.65 | 7,394 |
| Nov 27, 2024 | 578.60 | 585.00 | 565.20 | 572.45 | 572.45 | 4,343 |
| Nov 26, 2024 | 569.45 | 584.85 | 565.60 | 577.25 | 577.25 | 5,696 |
| Nov 25, 2024 | 591.00 | 591.00 | 562.50 | 575.05 | 575.05 | 6,100 |
| Nov 22, 2024 | 560.15 | 568.70 | 548.15 | 562.50 | 562.50 | 5,343 |
| Nov 21, 2024 | 575.00 | 577.15 | 538.95 | 546.80 | 546.80 | 9,568 |
| Nov 19, 2024 | 565.90 | 589.80 | 554.00 | 567.10 | 567.10 | 4,593 |
| Nov 18, 2024 | 566.40 | 566.40 | 548.10 | 558.65 | 558.65 | 2,789 |
| Nov 14, 2024 | 557.15 | 562.45 | 545.70 | 559.15 | 559.15 | 3,656 |
| Nov 13, 2024 | 563.50 | 564.85 | 547.20 | 554.40 | 554.40 | 6,853 |
| Nov 12, 2024 | 554.10 | 579.00 | 554.10 | 567.60 | 567.60 | 4,353 |
| Nov 11, 2024 | 587.65 | 589.20 | 560.00 | 565.95 | 565.95 | 5,868 |
| Nov 8, 2024 | 583.35 | 600.15 | 573.05 | 579.00 | 579.00 | 9,141 |
| Nov 7, 2024 | 598.80 | 605.00 | 576.05 | 590.00 | 590.00 | 13,905 |
| Nov 6, 2024 | 574.25 | 588.80 | 570.10 | 584.60 | 584.60 | 8,645 |
| Nov 5, 2024 | 564.30 | 584.00 | 560.30 | 574.25 | 574.25 | 7,524 |
| Nov 4, 2024 | 579.80 | 579.80 | 558.15 | 574.45 | 574.45 | 8,827 |
| Nov 1, 2024 | 560.00 | 591.00 | 560.00 | 579.85 | 579.85 | 5,436 |
| Oct 31, 2024 | 568.45 | 574.45 | 548.80 | 555.30 | 555.30 | 9,271 |
| Oct 30, 2024 | 560.20 | 568.95 | 540.55 | 558.50 | 558.50 | 12,322 |
| Oct 29, 2024 | 550.95 | 556.15 | 531.25 | 553.20 | 553.20 | 7,583 |
| Oct 28, 2024 | 560.00 | 564.90 | 535.10 | 540.80 | 540.80 | 14,326 |
| Oct 25, 2024 | 565.75 | 569.00 | 526.00 | 560.50 | 560.50 | 23,718 |
| Oct 24, 2024 | 574.70 | 574.70 | 552.00 | 557.85 | 557.85 | 4,971 |
| Oct 23, 2024 | 585.00 | 588.90 | 557.10 | 561.80 | 561.80 | 10,442 |
| Oct 22, 2024 | 594.05 | 594.05 | 565.00 | 568.75 | 568.75 | 11,166 |
| Oct 21, 2024 | 605.00 | 608.00 | 591.00 | 595.65 | 595.65 | 6,861 |
| Oct 18, 2024 | 602.00 | 605.00 | 579.55 | 603.55 | 603.55 | 8,918 |
| Oct 17, 2024 | 602.00 | 606.00 | 587.60 | 600.20 | 600.20 | 11,402 |
| Oct 16, 2024 | 599.00 | 605.85 | 595.00 | 599.70 | 599.70 | 10,182 |
| Oct 15, 2024 | 610.00 | 630.00 | 603.05 | 604.45 | 604.45 | 32,285 |
| Oct 14, 2024 | 588.95 | 595.00 | 582.10 | 590.65 | 590.65 | 4,509 |
| Oct 11, 2024 | 607.80 | 607.80 | 584.65 | 589.00 | 589.00 | 7,718 |
| Oct 10, 2024 | 601.20 | 610.00 | 586.55 | 604.60 | 604.60 | 8,122 |
| Oct 9, 2024 | 613.00 | 614.70 | 596.00 | 598.10 | 598.10 | 4,992 |
| Oct 8, 2024 | 552.00 | 614.00 | 552.00 | 600.30 | 600.30 | 12,707 |
| Oct 7, 2024 | 585.80 | 595.00 | 556.00 | 559.50 | 559.50 | 21,434 |
| Oct 4, 2024 | 593.00 | 600.00 | 586.00 | 590.40 | 590.40 | 7,454 |
| Oct 3, 2024 | 591.10 | 606.15 | 591.10 | 592.85 | 592.85 | 11,853 |
| Oct 1, 2024 | 603.70 | 618.75 | 595.00 | 606.75 | 606.75 | 7,161 |
| Sep 30, 2024 | 604.40 | 618.00 | 595.55 | 600.75 | 600.75 | 21,029 |
| Sep 27, 2024 | 606.05 | 611.60 | 603.00 | 604.40 | 604.40 | 7,443 |
| Sep 26, 2024 | 615.60 | 617.05 | 604.90 | 606.05 | 606.05 | 9,500 |
| Sep 25, 2024 | 619.00 | 628.00 | 605.85 | 612.35 | 612.35 | 11,439 |
| Sep 24, 2024 | 607.20 | 622.95 | 601.55 | 614.80 | 614.80 | 9,025 |
| Sep 23, 2024 | 605.00 | 612.05 | 600.60 | 604.05 | 604.05 | 12,918 |
| Sep 20, 2024 | 596.00 | 609.70 | 595.95 | 605.05 | 605.05 | 13,477 |
| Sep 19, 2024 | 601.00 | 614.05 | 591.50 | 596.95 | 596.95 | 15,220 |
| Sep 18, 2024 | 615.80 | 621.70 | 605.00 | 608.35 | 608.35 | 9,783 |
| Sep 17, 2024 | 619.35 | 619.40 | 607.80 | 612.60 | 612.60 | 7,937 |
| Sep 16, 2024 | 607.00 | 627.95 | 607.00 | 616.20 | 616.20 | 14,598 |
| Sep 13, 2024 | 610.40 | 623.00 | 604.20 | 617.25 | 617.25 | 13,451 |
| Sep 12, 2024 | 605.00 | 609.75 | 595.00 | 602.55 | 602.55 | 17,153 |
| Sep 11, 2024 | 605.10 | 620.10 | 596.95 | 601.85 | 601.85 | 13,299 |
| Sep 10, 2024 | 618.00 | 621.85 | 596.10 | 601.90 | 601.90 | 29,222 |
| Sep 9, 2024 | 619.10 | 619.10 | 601.05 | 608.45 | 608.45 | 13,122 |
| Sep 6, 2024 | 619.20 | 634.45 | 612.00 | 615.90 | 615.90 | 10,760 |
| Sep 5, 2024 | 623.00 | 630.00 | 615.50 | 619.20 | 619.20 | 9,147 |
| Sep 4, 2024 | 618.00 | 626.60 | 609.05 | 615.15 | 615.15 | 12,789 |
| Sep 3, 2024 | 621.55 | 631.00 | 613.20 | 618.05 | 618.05 | 17,437 |
| Sep 2, 2024 | 633.30 | 638.10 | 608.15 | 612.35 | 612.35 | 12,310 |
| Aug 30, 2024 | 632.80 | 638.40 | 622.15 | 630.00 | 630.00 | 26,654 |
| Aug 29, 2024 | 629.40 | 640.65 | 619.95 | 629.50 | 629.50 | 14,002 |
| Aug 28, 2024 | 634.50 | 649.00 | 626.20 | 630.75 | 630.75 | 13,838 |
| Aug 27, 2024 | 638.30 | 650.35 | 628.05 | 640.05 | 640.05 | 19,243 |
| Aug 26, 2024 | 648.55 | 654.00 | 623.85 | 635.00 | 635.00 | 16,860 |
| Aug 23, 2024 | 633.55 | 658.00 | 633.15 | 646.50 | 646.50 | 29,593 |
| Aug 22, 2024 | 626.70 | 644.60 | 625.10 | 636.20 | 636.20 | 20,585 |
| Aug 21, 2024 | 620.70 | 628.45 | 611.85 | 623.40 | 623.40 | 11,144 |
| Aug 20, 2024 | 627.75 | 645.35 | 607.00 | 617.45 | 617.45 | 20,205 |
| Aug 19, 2024 | 611.90 | 643.95 | 604.80 | 627.75 | 627.75 | 27,535 |
| Aug 16, 2024 | 609.00 | 616.05 | 601.25 | 608.70 | 608.70 | 11,216 |
| Aug 14, 2024 | 607.00 | 611.45 | 597.60 | 604.10 | 604.10 | 16,660 |
| Aug 13, 2024 | 605.50 | 650.00 | 601.20 | 605.35 | 605.35 | 74,945 |
| Aug 12, 2024 | 607.35 | 617.00 | 594.15 | 596.55 | 596.55 | 18,820 |
| Aug 9, 2024 | 606.00 | 616.90 | 602.55 | 607.35 | 607.35 | 11,400 |
| Aug 8, 2024 | 603.50 | 615.45 | 597.15 | 600.55 | 600.55 | 45,191 |
| Aug 7, 2024 | 609.10 | 613.50 | 598.15 | 600.55 | 600.55 | 32,614 |
| Aug 6, 2024 | 619.00 | 639.80 | 591.10 | 596.50 | 596.50 | 41,556 |
| Aug 5, 2024 | 600.00 | 646.00 | 595.10 | 617.45 | 617.45 | 56,944 |
| Aug 2, 2024 | 660.00 | 668.45 | 651.20 | 656.35 | 656.35 | 13,852 |
| Aug 1, 2024 | 669.00 | 669.00 | 653.15 | 663.60 | 663.60 | 13,761 |
| Jul 31, 2024 | 671.00 | 671.60 | 653.15 | 661.50 | 661.50 | 22,114 |
| Jul 30, 2024 | 657.00 | 674.95 | 650.00 | 670.95 | 670.95 | 23,014 |
| Jul 29, 2024 | 675.05 | 675.85 | 651.95 | 655.60 | 655.60 | 63,940 |
| Jul 26, 2024 | 699.00 | 705.60 | 672.55 | 680.40 | 680.40 | 81,713 |
| Jul 25, 2024 | 695.00 | 699.00 | 670.00 | 694.15 | 694.15 | 86,139 |
| Jul 24, 2024 | 620.00 | 738.00 | 612.05 | 696.75 | 696.75 | 167,328 |
| Jul 23, 2024 | 621.30 | 628.45 | 591.35 | 617.05 | 617.05 | 18,944 |
| Jul 22, 2024 | 3.5 Dividend | |||||
| Jul 22, 2024 | 606.60 | 636.00 | 603.15 | 618.55 | 618.55 | 8,654 |
| Jul 19, 2024 | 628.45 | 628.45 | 604.95 | 614.30 | 610.80 | 17,374 |
| Jul 18, 2024 | 639.90 | 642.00 | 625.50 | 628.55 | 624.97 | 15,506 |
| Jul 16, 2024 | 634.50 | 637.50 | 627.50 | 633.30 | 629.69 | 11,966 |
| Jul 15, 2024 | 642.80 | 642.80 | 625.05 | 630.15 | 626.56 | 14,262 |
| Jul 12, 2024 | 634.00 | 645.00 | 619.85 | 632.50 | 628.90 | 15,733 |
| Jul 11, 2024 | 634.80 | 647.60 | 625.15 | 631.15 | 627.55 | 13,641 |
| Jul 10, 2024 | 641.10 | 650.45 | 625.00 | 632.85 | 629.24 | 17,611 |
| Jul 9, 2024 | 655.00 | 655.00 | 636.35 | 640.65 | 637.00 | 13,796 |
| Jul 8, 2024 | 672.00 | 672.00 | 638.00 | 646.85 | 643.16 | 22,657 |
| Jul 5, 2024 | 643.60 | 675.60 | 633.00 | 664.15 | 660.37 | 23,503 |
| Jul 4, 2024 | 664.70 | 664.70 | 632.00 | 640.20 | 636.55 | 28,843 |
| Jul 3, 2024 | 631.40 | 657.65 | 626.00 | 640.50 | 636.85 | 34,312 |
| Jul 2, 2024 | 652.70 | 665.00 | 616.30 | 625.65 | 622.09 | 57,460 |
| Jul 1, 2024 | 627.70 | 660.00 | 627.70 | 641.35 | 637.70 | 48,357 |
| Jun 28, 2024 | 654.80 | 662.05 | 615.80 | 624.45 | 620.89 | 76,182 |
| Jun 27, 2024 | 691.95 | 698.70 | 639.10 | 645.25 | 641.57 | 165,781 |
| Jun 26, 2024 | 621.10 | 743.20 | 621.10 | 691.10 | 687.16 | 1,089,565 |
| Jun 25, 2024 | 624.85 | 634.60 | 613.00 | 619.35 | 615.82 | 13,099 |
| Jun 24, 2024 | 640.05 | 649.90 | 620.00 | 624.85 | 621.29 | 26,631 |
| Jun 21, 2024 | 647.00 | 647.00 | 629.00 | 630.60 | 627.01 | 27,240 |
| Jun 20, 2024 | 644.80 | 650.00 | 627.30 | 634.10 | 630.49 | 71,999 |
| Jun 19, 2024 | 615.80 | 650.00 | 607.20 | 640.05 | 636.40 | 106,261 |
| Jun 18, 2024 | 627.50 | 638.00 | 607.35 | 612.75 | 609.26 | 48,443 |
| Jun 14, 2024 | 623.00 | 630.75 | 605.35 | 618.25 | 614.73 | 69,848 |
| Jun 13, 2024 | 633.15 | 655.00 | 614.05 | 621.50 | 617.96 | 348,425 |
| Jun 12, 2024 | 511.85 | 614.20 | 506.00 | 614.20 | 610.70 | 256,628 |
| Jun 11, 2024 | 504.70 | 519.90 | 502.30 | 511.85 | 508.93 | 17,354 |
| Jun 10, 2024 | 513.00 | 514.45 | 500.20 | 504.65 | 501.77 | 13,343 |
| Jun 7, 2024 | 511.20 | 516.00 | 505.00 | 509.45 | 506.55 | 20,805 |
| Jun 6, 2024 | 496.80 | 530.00 | 490.25 | 511.60 | 508.69 | 16,830 |
| Jun 5, 2024 | 454.60 | 498.80 | 447.05 | 495.55 | 492.73 | 20,829 |
| Jun 4, 2024 | 498.20 | 499.15 | 436.00 | 447.90 | 445.35 | 28,247 |
| Jun 3, 2024 | 508.60 | 512.90 | 499.60 | 502.30 | 499.44 | 16,026 |
| May 31, 2024 | 502.20 | 508.50 | 502.20 | 505.95 | 503.07 | 4,688 |
| May 30, 2024 | 511.70 | 511.70 | 504.75 | 506.80 | 503.91 | 10,327 |
| May 29, 2024 | 502.65 | 512.95 | 501.95 | 510.30 | 507.39 | 8,945 |
| May 28, 2024 | 510.30 | 514.35 | 492.05 | 510.30 | 507.39 | 24,544 |
| May 27, 2024 | 514.00 | 514.00 | 485.60 | 510.30 | 507.39 | 104,424 |
| May 24, 2024 | 553.00 | 560.50 | 530.30 | 537.85 | 534.79 | 13,531 |
| May 23, 2024 | 568.50 | 571.45 | 555.20 | 558.20 | 555.02 | 13,976 |
| May 22, 2024 | 584.35 | 590.00 | 565.70 | 568.85 | 565.61 | 15,389 |
| May 21, 2024 | 579.60 | 590.00 | 572.85 | 580.80 | 577.49 | 18,095 |
| May 17, 2024 | 572.95 | 598.85 | 572.95 | 588.35 | 585.00 | 24,290 |
| May 16, 2024 | 580.00 | 585.00 | 576.00 | 581.70 | 578.39 | 13,381 |
| May 15, 2024 | 566.90 | 611.95 | 566.90 | 576.90 | 573.61 | 45,176 |
| May 14, 2024 | 575.00 | 579.95 | 561.05 | 572.40 | 569.14 | 11,421 |
| May 13, 2024 | 575.45 | 590.40 | 552.45 | 580.45 | 577.14 | 29,186 |
| May 10, 2024 | 549.95 | 582.00 | 545.50 | 575.45 | 572.17 | 34,245 |
| May 9, 2024 | 576.15 | 581.45 | 542.10 | 548.55 | 545.42 | 32,105 |
| May 8, 2024 | 556.85 | 603.00 | 549.95 | 574.00 | 570.73 | 176,446 |
| May 7, 2024 | 570.00 | 577.45 | 552.20 | 557.20 | 554.03 | 24,820 |
| May 6, 2024 | 569.70 | 594.00 | 551.35 | 570.55 | 567.30 | 60,115 |
| May 3, 2024 | 560.90 | 565.30 | 550.85 | 561.40 | 558.20 | 18,507 |
| May 2, 2024 | 550.05 | 567.00 | 546.55 | 559.05 | 555.86 | 19,252 |
| Apr 30, 2024 | 543.70 | 560.00 | 542.50 | 550.60 | 547.46 | 19,846 |
| Apr 29, 2024 | 542.25 | 557.75 | 541.10 | 545.85 | 542.74 | 17,569 |
| Apr 26, 2024 | 561.60 | 568.65 | 550.30 | 551.75 | 548.61 | 33,828 |
| Apr 25, 2024 | 555.00 | 562.00 | 548.40 | 558.70 | 555.52 | 21,895 |
Related Tickers
JUBLCPL.NS Jubilant Agri and Consumer Products Limited
1,444.60
+7.20%
ASAHISONG.NS Asahi Songwon Colors Limited
352.20
-3.44%
KINGFA.NS Kingfa Science & Technology (India) Limited
2,964.90
-4.54%
OAL.NS Oriental Aromatics Limited
329.45
+0.34%
XPROINDIA.NS Xpro India Limited
1,057.90
-3.91%
EXCELINDUS.NS Excel Industries Limited
1,076.45
-3.63%
TATVA.NS Tatva Chintan Pharma Chem Limited
725.50
-4.65%
GOACARBON.NS Goa Carbon Limited
471.80
-3.41%
SIRCA.NS Sirca Paints India Limited
283.20
-3.53%
AETHER.NS Aether Industries Limited
820.95
-1.57%