NSE - Delayed Quote INR
Chemfab Alkalis Limited (CHEMFAB.NS)
760.15
-30.55
(-3.86%)
At close: June 13 at 3:29:06 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 13, 2025 | 806.00 | 806.00 | 755.00 | 760.15 | 760.15 | 7,082 |
Jun 12, 2025 | 800.00 | 800.00 | 782.05 | 790.70 | 790.70 | 4,412 |
Jun 11, 2025 | 788.75 | 801.95 | 782.00 | 793.85 | 793.85 | 7,255 |
Jun 10, 2025 | 769.45 | 819.00 | 758.35 | 785.80 | 785.80 | 14,319 |
Jun 9, 2025 | 769.45 | 779.75 | 753.00 | 760.15 | 760.15 | 11,095 |
Jun 6, 2025 | 769.40 | 769.40 | 751.30 | 758.95 | 758.95 | 6,240 |
Jun 5, 2025 | 774.45 | 774.45 | 752.60 | 758.45 | 758.45 | 5,824 |
Jun 4, 2025 | 750.00 | 768.80 | 750.00 | 763.30 | 763.30 | 5,939 |
Jun 3, 2025 | 773.00 | 779.95 | 751.00 | 755.85 | 755.85 | 5,562 |
Jun 2, 2025 | 798.95 | 798.95 | 760.60 | 769.05 | 769.05 | 8,117 |
May 30, 2025 | 823.75 | 823.75 | 786.00 | 789.45 | 789.45 | 13,153 |
May 29, 2025 | 834.85 | 835.00 | 808.35 | 819.80 | 819.80 | 2,602 |
May 28, 2025 | 822.30 | 841.75 | 810.45 | 826.50 | 826.50 | 4,409 |
May 27, 2025 | 815.30 | 831.00 | 792.50 | 806.20 | 806.20 | 8,535 |
May 26, 2025 | 836.30 | 841.45 | 814.05 | 835.50 | 835.50 | 4,299 |
May 23, 2025 | 864.00 | 864.00 | 780.90 | 819.90 | 819.90 | 17,716 |
May 22, 2025 | 827.00 | 859.00 | 827.00 | 848.30 | 848.30 | 3,180 |
May 21, 2025 | 840.50 | 868.50 | 832.00 | 838.35 | 838.35 | 3,305 |
May 20, 2025 | 844.70 | 880.00 | 834.75 | 852.45 | 852.45 | 6,838 |
May 19, 2025 | 854.90 | 873.65 | 840.30 | 844.50 | 844.50 | 3,063 |
May 16, 2025 | 883.00 | 905.55 | 851.00 | 856.95 | 856.95 | 8,133 |
May 15, 2025 | 818.00 | 900.05 | 818.00 | 873.50 | 873.50 | 13,382 |
May 14, 2025 | 818.05 | 860.00 | 801.00 | 843.50 | 843.50 | 9,056 |
May 13, 2025 | 823.00 | 840.45 | 822.05 | 827.80 | 827.80 | 3,482 |
May 12, 2025 | 844.40 | 864.00 | 825.25 | 836.80 | 836.80 | 7,884 |
May 9, 2025 | 781.90 | 802.00 | 772.60 | 796.15 | 796.15 | 3,576 |
May 8, 2025 | 799.00 | 811.70 | 781.45 | 790.45 | 790.45 | 4,257 |
May 7, 2025 | 741.05 | 803.90 | 741.05 | 796.50 | 796.50 | 9,786 |
May 6, 2025 | 805.00 | 805.00 | 774.80 | 780.75 | 780.75 | 3,913 |
May 5, 2025 | 781.65 | 802.15 | 781.40 | 794.80 | 794.80 | 2,025 |
May 2, 2025 | 810.00 | 810.00 | 795.00 | 800.15 | 800.15 | 1,273 |
Apr 30, 2025 | 801.90 | 812.35 | 793.50 | 805.50 | 805.50 | 3,772 |
Apr 29, 2025 | 800.20 | 823.90 | 795.00 | 801.75 | 801.75 | 3,493 |
Apr 28, 2025 | 781.10 | 819.75 | 781.10 | 811.15 | 811.15 | 7,364 |
Apr 25, 2025 | 848.00 | 848.00 | 780.05 | 785.75 | 785.75 | 8,881 |
Apr 24, 2025 | 857.80 | 857.80 | 830.60 | 834.60 | 834.60 | 6,458 |
Apr 23, 2025 | 884.95 | 885.05 | 850.75 | 856.15 | 856.15 | 4,119 |
Apr 22, 2025 | 829.85 | 881.00 | 819.55 | 870.60 | 870.60 | 9,766 |
Apr 21, 2025 | 863.85 | 887.00 | 826.65 | 833.60 | 833.60 | 17,557 |
Apr 17, 2025 | 855.75 | 871.70 | 845.70 | 863.85 | 863.85 | 8,378 |
Apr 16, 2025 | 808.80 | 875.00 | 808.80 | 860.95 | 860.95 | 10,286 |
Apr 15, 2025 | 835.50 | 869.80 | 808.50 | 815.95 | 815.95 | 14,027 |
Apr 11, 2025 | 806.80 | 850.15 | 795.00 | 835.50 | 835.50 | 14,452 |
Apr 9, 2025 | 765.00 | 824.00 | 748.05 | 812.30 | 812.30 | 9,460 |
Apr 8, 2025 | 829.95 | 834.95 | 761.20 | 773.45 | 773.45 | 39,801 |
Apr 7, 2025 | 668.40 | 827.95 | 650.05 | 796.50 | 796.50 | 83,053 |
Apr 4, 2025 | 715.50 | 724.35 | 701.50 | 708.40 | 708.40 | 4,661 |
Apr 3, 2025 | 730.75 | 740.95 | 717.00 | 724.35 | 724.35 | 8,214 |
Apr 2, 2025 | 749.55 | 749.55 | 722.15 | 728.95 | 728.95 | 2,440 |
Apr 1, 2025 | 700.00 | 761.95 | 700.00 | 743.55 | 743.55 | 9,980 |
Mar 28, 2025 | 722.50 | 729.40 | 700.00 | 701.95 | 701.95 | 16,258 |
Mar 27, 2025 | 709.00 | 737.45 | 709.00 | 722.50 | 722.50 | 19,549 |
Mar 26, 2025 | 741.00 | 752.90 | 705.45 | 729.00 | 729.00 | 18,102 |
Mar 25, 2025 | 761.85 | 761.85 | 733.10 | 747.90 | 747.90 | 13,428 |
Mar 24, 2025 | 773.50 | 782.20 | 730.45 | 746.95 | 746.95 | 16,210 |
Mar 21, 2025 | 783.60 | 783.60 | 756.60 | 762.20 | 762.20 | 6,385 |
Mar 20, 2025 | 778.45 | 791.95 | 761.05 | 763.60 | 763.60 | 3,900 |
Mar 19, 2025 | 764.00 | 781.85 | 751.05 | 768.10 | 768.10 | 5,907 |
Mar 18, 2025 | 752.70 | 752.70 | 752.70 | 752.70 | 752.70 | - |
Mar 17, 2025 | 732.05 | 766.65 | 732.05 | 752.70 | 752.70 | 7,247 |
Mar 13, 2025 | 740.30 | 756.25 | 729.95 | 739.50 | 739.50 | 9,815 |
Mar 12, 2025 | 742.80 | 765.00 | 731.00 | 740.30 | 740.30 | 4,209 |
Mar 11, 2025 | 756.60 | 815.80 | 724.60 | 743.85 | 743.85 | 12,102 |
Mar 10, 2025 | 794.40 | 811.20 | 764.45 | 776.60 | 776.60 | 7,785 |
Mar 7, 2025 | 809.15 | 809.15 | 769.95 | 784.40 | 784.40 | 4,432 |
Mar 6, 2025 | 770.30 | 803.85 | 770.30 | 793.35 | 793.35 | 2,163 |
Mar 5, 2025 | 766.75 | 775.70 | 743.00 | 770.30 | 770.30 | 3,581 |
Mar 4, 2025 | 767.20 | 775.00 | 738.75 | 751.80 | 751.80 | 4,344 |
Mar 3, 2025 | 785.65 | 790.65 | 746.20 | 752.25 | 752.25 | 9,375 |
Feb 28, 2025 | 787.90 | 804.00 | 763.60 | 785.60 | 785.60 | 5,075 |
Feb 27, 2025 | 798.15 | 805.70 | 776.05 | 781.80 | 781.80 | 5,490 |
Feb 25, 2025 | 827.90 | 843.80 | 790.00 | 798.15 | 798.15 | 5,197 |
Feb 24, 2025 | 831.60 | 856.75 | 814.80 | 837.45 | 837.45 | 7,479 |
Feb 21, 2025 | 847.75 | 868.40 | 825.10 | 854.70 | 854.70 | 3,588 |
Feb 20, 2025 | 848.70 | 848.70 | 823.05 | 840.20 | 840.20 | 4,686 |
Feb 19, 2025 | 847.10 | 853.80 | 816.90 | 832.10 | 832.10 | 5,229 |
Feb 18, 2025 | 896.65 | 914.95 | 816.05 | 826.40 | 826.40 | 12,583 |
Feb 17, 2025 | 909.00 | 909.00 | 855.05 | 879.10 | 879.10 | 7,234 |
Feb 14, 2025 | 906.40 | 906.95 | 868.10 | 897.80 | 897.80 | 5,273 |
Feb 13, 2025 | 926.50 | 941.40 | 910.00 | 915.70 | 915.70 | 3,187 |
Feb 12, 2025 | 942.90 | 944.00 | 885.00 | 925.70 | 925.70 | 6,194 |
Feb 11, 2025 | 948.35 | 952.45 | 928.70 | 941.25 | 941.25 | 11,120 |
Feb 10, 2025 | 950.05 | 961.40 | 926.70 | 952.15 | 952.15 | 1,965 |
Feb 7, 2025 | 935.35 | 999.00 | 934.35 | 955.70 | 955.70 | 2,904 |
Feb 6, 2025 | 956.10 | 966.50 | 940.00 | 940.60 | 940.60 | 2,560 |
Feb 5, 2025 | 936.30 | 969.55 | 927.05 | 952.30 | 952.30 | 4,573 |
Feb 4, 2025 | 929.45 | 975.70 | 892.65 | 950.60 | 950.60 | 10,032 |
Feb 3, 2025 | 935.35 | 949.30 | 905.00 | 920.45 | 920.45 | 5,962 |
Feb 1, 2025 | 988.75 | 991.45 | 939.00 | 945.50 | 945.50 | 5,860 |
Jan 31, 2025 | 882.00 | 996.65 | 882.00 | 990.35 | 990.35 | 13,942 |
Jan 30, 2025 | 1,016.00 | 1,023.20 | 930.30 | 951.55 | 951.55 | 9,599 |
Jan 29, 2025 | 995.00 | 1,052.70 | 904.10 | 1,017.75 | 1,017.75 | 45,519 |
Jan 28, 2025 | 928.50 | 955.55 | 869.95 | 877.25 | 877.25 | 20,480 |
Jan 27, 2025 | 940.00 | 948.50 | 900.05 | 923.65 | 923.65 | 6,643 |
Jan 24, 2025 | 956.80 | 976.75 | 945.00 | 948.65 | 948.65 | 4,055 |
Jan 23, 2025 | 970.70 | 982.90 | 951.90 | 956.80 | 956.80 | 4,124 |
Jan 22, 2025 | 987.70 | 996.90 | 950.00 | 972.75 | 972.75 | 4,542 |
Jan 21, 2025 | 1,011.55 | 1,020.75 | 985.00 | 987.25 | 987.25 | 4,679 |
Jan 20, 2025 | 952.15 | 1,012.95 | 952.15 | 1,007.65 | 1,007.65 | 4,472 |
Jan 17, 2025 | 1,001.85 | 1,014.75 | 964.80 | 971.65 | 971.65 | 4,206 |
Jan 16, 2025 | 960.70 | 1,011.00 | 953.85 | 997.20 | 997.20 | 7,680 |
Jan 15, 2025 | 997.90 | 998.00 | 955.00 | 958.65 | 958.65 | 5,273 |
Jan 14, 2025 | 984.10 | 1,009.45 | 972.00 | 975.45 | 975.45 | 6,918 |
Jan 13, 2025 | 981.00 | 1,025.95 | 970.00 | 986.80 | 986.80 | 10,984 |
Jan 10, 2025 | 1,043.20 | 1,043.20 | 1,002.05 | 1,021.80 | 1,021.80 | 7,900 |
Jan 9, 2025 | 1,015.40 | 1,063.75 | 1,015.40 | 1,037.70 | 1,037.70 | 9,902 |
Jan 8, 2025 | 1,032.00 | 1,035.00 | 1,008.10 | 1,024.70 | 1,024.70 | 6,377 |
Jan 7, 2025 | 1,008.75 | 1,037.95 | 1,006.80 | 1,026.55 | 1,026.55 | 5,067 |
Jan 6, 2025 | 1,033.05 | 1,033.05 | 985.25 | 1,010.90 | 1,010.90 | 7,797 |
Jan 3, 2025 | 1,036.00 | 1,068.80 | 1,026.05 | 1,030.00 | 1,030.00 | 3,862 |
Jan 2, 2025 | 1,034.90 | 1,048.80 | 1,018.10 | 1,037.45 | 1,037.45 | 7,023 |
Jan 1, 2025 | 1,017.00 | 1,065.90 | 1,017.00 | 1,031.80 | 1,031.80 | 7,271 |
Dec 31, 2024 | 1,021.70 | 1,031.00 | 1,011.30 | 1,025.90 | 1,025.90 | 2,200 |
Dec 30, 2024 | 1,043.95 | 1,048.20 | 1,013.00 | 1,031.05 | 1,031.05 | 6,042 |
Dec 27, 2024 | 1,020.25 | 1,099.00 | 1,009.55 | 1,045.05 | 1,045.05 | 40,545 |
Dec 26, 2024 | 1,050.00 | 1,089.55 | 1,013.05 | 1,020.25 | 1,020.25 | 7,143 |
Dec 24, 2024 | 1,071.30 | 1,073.70 | 1,035.00 | 1,051.25 | 1,051.25 | 4,016 |
Dec 23, 2024 | 1,074.75 | 1,078.00 | 1,050.75 | 1,072.60 | 1,072.60 | 5,742 |
Dec 20, 2024 | 1,098.15 | 1,098.15 | 1,054.95 | 1,074.75 | 1,074.75 | 9,482 |
Dec 19, 2024 | 1,070.60 | 1,096.05 | 1,060.00 | 1,081.90 | 1,081.90 | 5,164 |
Dec 18, 2024 | 1,098.00 | 1,108.00 | 1,061.95 | 1,080.40 | 1,080.40 | 12,207 |
Dec 17, 2024 | 1,090.05 | 1,095.90 | 1,070.05 | 1,082.80 | 1,082.80 | 7,295 |
Dec 16, 2024 | 1,135.00 | 1,135.00 | 1,072.40 | 1,090.15 | 1,090.15 | 17,664 |
Dec 13, 2024 | 1,135.00 | 1,135.00 | 1,101.00 | 1,125.45 | 1,125.45 | 12,212 |
Dec 12, 2024 | 1,174.00 | 1,174.00 | 1,104.80 | 1,122.50 | 1,122.50 | 25,127 |
Dec 11, 2024 | 1,060.25 | 1,135.95 | 1,031.10 | 1,124.15 | 1,124.15 | 55,935 |
Dec 10, 2024 | 1,060.00 | 1,095.65 | 1,030.05 | 1,040.30 | 1,040.30 | 18,653 |
Dec 9, 2024 | 1,100.00 | 1,113.40 | 1,062.65 | 1,072.00 | 1,072.00 | 23,715 |
Dec 6, 2024 | 1,090.00 | 1,194.00 | 1,061.00 | 1,121.50 | 1,121.50 | 335,465 |
Dec 5, 2024 | 922.00 | 1,011.65 | 911.40 | 1,011.65 | 1,011.65 | 30,657 |
Dec 4, 2024 | 914.05 | 940.00 | 910.00 | 919.70 | 919.70 | 13,131 |
Dec 3, 2024 | 908.00 | 934.05 | 904.00 | 911.75 | 911.75 | 5,986 |
Dec 2, 2024 | 937.10 | 937.10 | 913.50 | 918.05 | 918.05 | 6,373 |
Nov 29, 2024 | 923.00 | 944.60 | 911.75 | 937.10 | 937.10 | 6,228 |
Nov 28, 2024 | 929.80 | 934.55 | 904.60 | 923.95 | 923.95 | 12,742 |
Nov 27, 2024 | 928.60 | 928.60 | 899.95 | 901.20 | 901.20 | 10,518 |
Nov 26, 2024 | 911.00 | 938.95 | 900.00 | 905.95 | 905.95 | 13,026 |
Nov 25, 2024 | 926.80 | 943.75 | 891.05 | 910.90 | 910.90 | 17,091 |
Nov 22, 2024 | 944.25 | 946.15 | 912.05 | 926.80 | 926.80 | 9,172 |
Nov 21, 2024 | 959.95 | 979.70 | 921.00 | 930.30 | 930.30 | 15,187 |
Nov 19, 2024 | 984.00 | 986.00 | 949.95 | 957.90 | 957.90 | 7,590 |
Nov 18, 2024 | 982.15 | 999.00 | 955.50 | 967.10 | 967.10 | 6,397 |
Nov 14, 2024 | 970.55 | 994.00 | 957.00 | 981.15 | 981.15 | 7,875 |
Nov 13, 2024 | 1,025.00 | 1,025.00 | 957.60 | 970.55 | 970.55 | 17,003 |
Nov 12, 2024 | 1,010.00 | 1,034.60 | 978.00 | 990.40 | 990.40 | 8,437 |
Nov 11, 2024 | 1,007.00 | 1,019.75 | 981.05 | 1,000.10 | 1,000.10 | 9,731 |
Nov 8, 2024 | 1,050.00 | 1,050.00 | 1,010.10 | 1,014.65 | 1,014.65 | 6,188 |
Nov 7, 2024 | 1,049.00 | 1,049.00 | 1,015.05 | 1,022.25 | 1,022.25 | 7,709 |
Nov 6, 2024 | 1,009.95 | 1,044.10 | 1,005.05 | 1,030.55 | 1,030.55 | 16,348 |
Nov 5, 2024 | 1,063.00 | 1,070.00 | 1,000.00 | 1,014.45 | 1,014.45 | 119,151 |
Nov 4, 2024 | 1,130.00 | 1,130.00 | 1,090.00 | 1,110.45 | 1,110.45 | 8,341 |
Nov 1, 2024 | 1,102.30 | 1,150.00 | 1,100.00 | 1,132.85 | 1,132.85 | 8,681 |
Oct 31, 2024 | 1,089.05 | 1,110.00 | 1,061.75 | 1,082.30 | 1,082.30 | 8,587 |
Oct 30, 2024 | 1,064.95 | 1,115.00 | 1,064.65 | 1,102.70 | 1,102.70 | 7,308 |
Oct 29, 2024 | 1,068.90 | 1,093.60 | 1,050.00 | 1,069.05 | 1,069.05 | 6,821 |
Oct 28, 2024 | 1,104.55 | 1,104.55 | 1,026.00 | 1,061.15 | 1,061.15 | 10,258 |
Oct 25, 2024 | 1,108.00 | 1,108.00 | 1,026.20 | 1,085.95 | 1,085.95 | 15,266 |
Oct 24, 2024 | 1,121.60 | 1,121.60 | 1,070.00 | 1,099.85 | 1,099.85 | 9,251 |
Oct 23, 2024 | 1,108.00 | 1,119.65 | 1,080.35 | 1,101.60 | 1,101.60 | 14,550 |
Oct 22, 2024 | 1,134.65 | 1,151.00 | 1,050.00 | 1,095.30 | 1,095.30 | 24,494 |
Oct 21, 2024 | 1,118.30 | 1,174.95 | 1,110.00 | 1,130.80 | 1,130.80 | 14,351 |
Oct 18, 2024 | 1,151.60 | 1,183.50 | 1,110.00 | 1,118.45 | 1,118.45 | 14,299 |
Oct 17, 2024 | 1,180.75 | 1,191.90 | 1,135.00 | 1,147.85 | 1,147.85 | 18,718 |
Oct 16, 2024 | 1,187.20 | 1,223.95 | 1,158.05 | 1,180.75 | 1,180.75 | 36,344 |
Oct 15, 2024 | 1,120.00 | 1,230.00 | 1,104.40 | 1,183.50 | 1,183.50 | 60,955 |
Oct 14, 2024 | 1,138.00 | 1,148.00 | 1,099.55 | 1,119.35 | 1,119.35 | 9,158 |
Oct 11, 2024 | 1,118.70 | 1,120.80 | 1,080.00 | 1,115.60 | 1,115.60 | 12,835 |
Oct 10, 2024 | 1,094.00 | 1,143.00 | 1,066.20 | 1,115.90 | 1,115.90 | 25,378 |
Oct 9, 2024 | 1,047.60 | 1,097.00 | 1,041.00 | 1,081.30 | 1,081.30 | 20,871 |
Oct 8, 2024 | 976.00 | 1,050.00 | 976.00 | 1,044.40 | 1,044.40 | 26,983 |
Oct 7, 2024 | 1,015.00 | 1,032.25 | 970.50 | 975.55 | 975.55 | 17,695 |
Oct 4, 2024 | 1,035.00 | 1,049.00 | 1,000.00 | 1,017.45 | 1,017.45 | 21,064 |
Oct 3, 2024 | 1,038.80 | 1,040.00 | 997.45 | 1,034.55 | 1,034.55 | 15,912 |
Oct 1, 2024 | 1,052.25 | 1,074.65 | 1,020.00 | 1,049.55 | 1,049.55 | 16,866 |
Sep 30, 2024 | 1,015.00 | 1,058.30 | 996.05 | 1,042.45 | 1,042.45 | 20,071 |
Sep 27, 2024 | 988.25 | 1,028.05 | 987.05 | 1,024.95 | 1,024.95 | 23,286 |
Sep 26, 2024 | 1,024.00 | 1,024.00 | 971.00 | 979.10 | 979.10 | 18,178 |
Sep 25, 2024 | 1,036.00 | 1,036.00 | 975.00 | 998.60 | 998.60 | 33,531 |
Sep 24, 2024 | 1,094.00 | 1,106.40 | 1,015.00 | 1,026.30 | 1,026.30 | 81,966 |
Sep 23, 2024 | 1,045.00 | 1,053.75 | 1,017.35 | 1,053.75 | 1,053.75 | 28,453 |
Sep 20, 2024 | 965.85 | 1,003.60 | 962.05 | 1,003.60 | 1,003.60 | 38,634 |
Sep 19, 2024 | 960.00 | 964.00 | 935.00 | 955.85 | 955.85 | 17,311 |
Sep 18, 2024 | 950.00 | 961.00 | 930.00 | 950.35 | 950.35 | 7,926 |
Sep 17, 2024 | 937.60 | 974.80 | 920.50 | 952.70 | 952.70 | 22,273 |
Sep 16, 2024 | 932.00 | 950.00 | 905.05 | 941.55 | 941.55 | 20,476 |
Sep 13, 2024 | 1.25 Dividend | |||||
Sep 13, 2024 | 938.00 | 950.00 | 910.00 | 914.05 | 914.05 | 18,875 |
Sep 12, 2024 | 900.05 | 941.95 | 900.05 | 922.35 | 921.10 | 14,088 |
Sep 11, 2024 | 940.25 | 944.00 | 894.10 | 902.65 | 901.43 | 12,286 |
Sep 10, 2024 | 969.00 | 969.00 | 904.80 | 920.25 | 919.00 | 40,852 |
Sep 9, 2024 | 994.00 | 1,002.90 | 945.00 | 952.40 | 951.11 | 23,702 |
Sep 6, 2024 | 991.50 | 991.50 | 973.15 | 989.40 | 988.06 | 90,929 |
Sep 5, 2024 | 944.30 | 944.30 | 944.30 | 944.30 | 943.02 | 9,542 |
Sep 4, 2024 | 910.00 | 910.00 | 880.30 | 899.35 | 898.13 | 4,954 |
Sep 3, 2024 | 914.90 | 918.75 | 878.25 | 889.10 | 887.90 | 10,783 |
Sep 2, 2024 | 910.00 | 946.80 | 900.00 | 909.70 | 908.47 | 19,733 |
Aug 30, 2024 | 930.00 | 930.00 | 891.25 | 902.10 | 900.88 | 10,579 |
Aug 29, 2024 | 896.00 | 922.90 | 876.65 | 913.80 | 912.56 | 18,237 |
Aug 28, 2024 | 904.70 | 916.05 | 880.35 | 901.25 | 900.03 | 7,076 |
Aug 27, 2024 | 929.80 | 934.90 | 900.00 | 902.65 | 901.43 | 7,543 |
Aug 26, 2024 | 904.85 | 920.95 | 892.55 | 913.30 | 912.06 | 7,678 |
Aug 23, 2024 | 930.00 | 930.00 | 902.55 | 904.85 | 903.62 | 9,145 |
Aug 22, 2024 | 935.85 | 945.00 | 902.65 | 914.45 | 913.21 | 8,963 |
Aug 21, 2024 | 948.00 | 952.70 | 907.15 | 915.85 | 914.61 | 11,354 |
Aug 20, 2024 | 933.00 | 977.60 | 933.00 | 941.25 | 939.97 | 33,114 |
Aug 19, 2024 | 899.70 | 934.15 | 895.55 | 931.05 | 929.79 | 13,909 |
Aug 16, 2024 | 874.65 | 897.45 | 850.05 | 889.70 | 888.49 | 16,290 |
Aug 14, 2024 | 825.75 | 877.45 | 825.75 | 864.70 | 863.53 | 13,300 |
Aug 13, 2024 | 840.00 | 885.75 | 830.00 | 835.70 | 834.57 | 14,726 |
Aug 12, 2024 | 843.55 | 857.40 | 843.55 | 843.60 | 842.46 | 118,830 |
Aug 9, 2024 | 887.95 | 887.95 | 887.95 | 887.95 | 886.75 | 4,657 |
Aug 8, 2024 | 930.20 | 968.70 | 880.00 | 934.65 | 933.38 | 57,457 |
Aug 7, 2024 | 894.50 | 925.05 | 892.10 | 922.60 | 921.35 | 25,912 |
Aug 6, 2024 | 863.00 | 909.45 | 863.00 | 884.50 | 883.30 | 25,515 |
Aug 5, 2024 | 874.00 | 894.00 | 860.30 | 866.15 | 864.98 | 27,221 |
Aug 2, 2024 | 885.40 | 911.00 | 879.25 | 905.55 | 904.32 | 14,281 |
Aug 1, 2024 | 911.00 | 911.00 | 865.00 | 889.25 | 888.04 | 32,065 |
Jul 31, 2024 | 936.95 | 940.00 | 891.50 | 899.75 | 898.53 | 24,964 |
Jul 30, 2024 | 870.40 | 922.00 | 870.40 | 913.20 | 911.96 | 34,847 |
Jul 29, 2024 | 877.05 | 887.05 | 856.65 | 880.40 | 879.21 | 17,023 |
Jul 26, 2024 | 883.90 | 896.95 | 858.00 | 877.05 | 875.86 | 42,464 |
Jul 25, 2024 | 836.05 | 898.95 | 831.00 | 874.55 | 873.36 | 126,489 |
Jul 24, 2024 | 798.00 | 850.00 | 786.00 | 837.50 | 836.36 | 157,384 |
Jul 23, 2024 | 724.65 | 793.85 | 701.75 | 787.85 | 786.78 | 115,466 |
Jul 22, 2024 | 732.90 | 732.90 | 698.35 | 721.70 | 720.72 | 41,773 |
Jul 19, 2024 | 705.65 | 719.80 | 662.95 | 702.95 | 702.00 | 52,812 |
Jul 18, 2024 | 691.05 | 709.90 | 665.35 | 695.65 | 694.71 | 53,539 |
Jul 16, 2024 | 669.10 | 696.95 | 660.55 | 689.00 | 688.07 | 37,714 |
Jul 15, 2024 | 672.85 | 672.95 | 637.95 | 669.10 | 668.19 | 36,494 |
Jul 12, 2024 | 635.00 | 664.95 | 615.15 | 654.45 | 653.56 | 62,341 |
Jul 11, 2024 | 613.15 | 666.00 | 613.15 | 625.10 | 624.25 | 15,857 |
Jul 10, 2024 | 661.00 | 661.00 | 606.40 | 621.25 | 620.41 | 21,197 |
Jul 9, 2024 | 622.00 | 669.95 | 622.00 | 653.35 | 652.46 | 27,623 |
Jul 8, 2024 | 615.45 | 624.00 | 601.85 | 621.25 | 620.41 | 12,829 |
Jul 5, 2024 | 628.20 | 629.95 | 593.15 | 609.20 | 608.37 | 17,724 |
Jul 4, 2024 | 620.00 | 643.45 | 616.95 | 628.05 | 627.20 | 17,115 |
Jul 3, 2024 | 620.10 | 644.45 | 613.55 | 624.20 | 623.35 | 11,416 |
Jul 2, 2024 | 614.85 | 623.55 | 612.70 | 617.50 | 616.66 | 6,127 |
Jul 1, 2024 | 607.20 | 620.00 | 601.00 | 617.00 | 616.16 | 6,734 |
Jun 28, 2024 | 595.00 | 616.95 | 580.00 | 606.55 | 605.73 | 22,301 |
Jun 27, 2024 | 628.85 | 629.95 | 596.25 | 598.95 | 598.14 | 26,151 |
Jun 26, 2024 | 629.45 | 630.00 | 611.15 | 618.85 | 618.01 | 13,997 |
Jun 25, 2024 | 632.25 | 635.00 | 617.15 | 628.65 | 627.80 | 8,435 |
Jun 24, 2024 | 648.60 | 648.60 | 625.00 | 627.25 | 626.40 | 7,577 |
Jun 21, 2024 | 625.50 | 657.70 | 625.50 | 634.90 | 634.04 | 19,078 |
Jun 20, 2024 | 625.90 | 641.35 | 613.05 | 631.05 | 630.19 | 13,903 |
Jun 19, 2024 | 645.00 | 645.40 | 616.00 | 622.80 | 621.96 | 16,146 |
Jun 18, 2024 | 671.00 | 671.00 | 630.00 | 635.80 | 634.94 | 18,803 |
Jun 14, 2024 | 652.00 | 662.00 | 640.15 | 650.80 | 649.92 | 16,301 |
Jun 13, 2024 | 688.10 | 688.10 | 645.05 | 654.30 | 653.41 | 55,970 |
Related Tickers
ORIENTCER.BO Orient Ceratech Limited
36.70
-1.13%
BALAMINES.BO Balaji Amines Limited
1,454.40
-1.25%
LXCHEM.BO Laxmi Organic Industries Limited
199.55
-2.59%
VINYLINDIA.NS Vinyl Chemicals (India) Limited
320.10
-1.66%
POCL.NS Pondy Oxides And Chemicals Limited
752.25
-1.43%
BASF.NS BASF India Limited
4,998.50
0.00%
LINDEINDIA.NS Linde India Limited
7,135.50
-0.78%
MANALIPETC.NS Manali Petrochemicals Limited
64.00
-0.30%
AARTIIND.NS Aarti Industries Limited
462.10
-1.65%
ASIANPAINT.NS Asian Paints Limited
2,214.20
-0.23%