NSE - Delayed Quote INR
Choice International Limited (CHOICEIN.NS)
562.75
+6.50
+(1.17%)
At close: 3:30:01 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 22, 2025 | 561.35 | 570.00 | 556.10 | 562.75 | 562.75 | 761,684 |
| Apr 21, 2025 | 550.00 | 561.90 | 549.55 | 556.25 | 556.25 | 616,418 |
| Apr 17, 2025 | 542.00 | 546.70 | 536.00 | 544.30 | 544.30 | 670,889 |
| Apr 16, 2025 | 537.45 | 542.65 | 534.05 | 538.65 | 538.65 | 667,670 |
| Apr 15, 2025 | 525.00 | 535.75 | 520.20 | 533.65 | 533.65 | 835,062 |
| Apr 11, 2025 | 515.00 | 518.85 | 507.90 | 515.60 | 515.60 | 624,619 |
| Apr 9, 2025 | 505.00 | 506.80 | 493.15 | 504.70 | 504.70 | 231,695 |
| Apr 8, 2025 | 503.45 | 507.60 | 494.50 | 503.15 | 503.15 | 455,660 |
| Apr 7, 2025 | 485.00 | 500.25 | 476.50 | 483.95 | 483.95 | 292,337 |
| Apr 4, 2025 | 518.70 | 521.40 | 508.25 | 513.70 | 513.70 | 260,980 |
| Apr 3, 2025 | 510.00 | 520.40 | 505.00 | 518.70 | 518.70 | 443,090 |
| Apr 2, 2025 | 511.80 | 514.00 | 507.10 | 512.25 | 512.25 | 370,419 |
| Apr 1, 2025 | 501.50 | 510.70 | 494.15 | 508.65 | 508.65 | 425,121 |
| Mar 28, 2025 | 492.50 | 503.75 | 489.80 | 501.85 | 501.85 | 491,011 |
| Mar 27, 2025 | 493.00 | 496.95 | 484.70 | 487.50 | 487.50 | 345,689 |
| Mar 26, 2025 | 502.50 | 503.85 | 487.05 | 491.80 | 491.80 | 511,807 |
| Mar 25, 2025 | 507.00 | 510.10 | 497.75 | 501.95 | 501.95 | 224,615 |
| Mar 24, 2025 | 500.95 | 507.20 | 499.95 | 503.00 | 503.00 | 388,791 |
| Mar 21, 2025 | 502.00 | 507.85 | 495.85 | 496.90 | 496.90 | 353,908 |
| Mar 20, 2025 | 504.50 | 506.55 | 497.95 | 502.10 | 502.10 | 425,323 |
| Mar 19, 2025 | 491.20 | 505.65 | 487.25 | 502.75 | 502.75 | 523,422 |
| Mar 18, 2025 | 481.35 | 481.35 | 481.35 | 481.35 | 481.35 | - |
| Mar 17, 2025 | 483.00 | 485.85 | 480.55 | 481.35 | 481.35 | 184,121 |
| Mar 13, 2025 | 489.05 | 491.90 | 478.95 | 480.65 | 480.65 | 300,135 |
| Mar 12, 2025 | 487.45 | 488.70 | 476.85 | 482.30 | 482.30 | 181,568 |
| Mar 11, 2025 | 486.60 | 489.45 | 478.50 | 486.75 | 486.75 | 210,580 |
| Mar 10, 2025 | 488.40 | 493.00 | 486.00 | 487.60 | 487.60 | 256,665 |
| Mar 7, 2025 | 489.00 | 494.50 | 485.10 | 487.05 | 487.05 | 309,269 |
| Mar 6, 2025 | 486.90 | 493.95 | 481.15 | 489.85 | 489.85 | 491,826 |
| Mar 5, 2025 | 469.70 | 487.80 | 467.00 | 483.10 | 483.10 | 507,946 |
| Mar 4, 2025 | 465.00 | 470.90 | 462.40 | 468.45 | 468.45 | 357,258 |
| Mar 3, 2025 | 468.70 | 471.95 | 438.45 | 468.00 | 468.00 | 978,901 |
| Feb 28, 2025 | 481.70 | 483.75 | 460.45 | 465.65 | 465.65 | 473,790 |
| Feb 27, 2025 | 487.00 | 492.90 | 479.50 | 482.65 | 482.65 | 156,503 |
| Feb 25, 2025 | 482.55 | 488.00 | 479.50 | 486.60 | 486.60 | 378,536 |
| Feb 24, 2025 | 487.80 | 487.80 | 480.55 | 481.85 | 481.85 | 195,931 |
| Feb 21, 2025 | 494.00 | 496.75 | 482.45 | 489.05 | 489.05 | 159,245 |
| Feb 20, 2025 | 497.00 | 500.50 | 489.50 | 495.45 | 495.45 | 428,860 |
| Feb 19, 2025 | 494.30 | 497.70 | 489.50 | 492.30 | 492.30 | 310,001 |
| Feb 18, 2025 | 499.00 | 500.55 | 482.80 | 493.50 | 493.50 | 310,853 |
| Feb 17, 2025 | 495.00 | 499.80 | 485.20 | 492.95 | 492.95 | 644,335 |
| Feb 14, 2025 | 503.55 | 503.80 | 479.50 | 492.50 | 492.50 | 697,353 |
| Feb 13, 2025 | 496.45 | 513.55 | 493.00 | 498.90 | 498.90 | 1,163,013 |
| Feb 12, 2025 | 499.00 | 502.00 | 480.25 | 495.35 | 495.35 | 845,169 |
| Feb 11, 2025 | 515.40 | 516.90 | 488.00 | 495.25 | 495.25 | 356,527 |
| Feb 10, 2025 | 533.00 | 533.90 | 511.45 | 515.45 | 515.45 | 351,074 |
| Feb 7, 2025 | 536.00 | 538.75 | 529.10 | 534.75 | 534.75 | 721,351 |
| Feb 6, 2025 | 528.80 | 536.80 | 526.75 | 531.15 | 531.15 | 345,605 |
| Feb 5, 2025 | 512.00 | 534.80 | 510.70 | 527.70 | 527.70 | 586,519 |
| Feb 4, 2025 | 503.75 | 510.80 | 500.50 | 509.05 | 509.05 | 227,461 |
| Feb 3, 2025 | 509.00 | 509.00 | 498.00 | 501.20 | 501.20 | 297,707 |
| Feb 1, 2025 | 514.50 | 516.90 | 505.00 | 513.05 | 513.05 | 197,909 |
| Jan 31, 2025 | 514.85 | 518.00 | 507.05 | 509.45 | 509.45 | 424,696 |
| Jan 30, 2025 | 512.05 | 516.90 | 508.55 | 512.10 | 512.10 | 403,471 |
| Jan 29, 2025 | 490.30 | 518.75 | 486.40 | 511.10 | 511.10 | 803,110 |
| Jan 28, 2025 | 504.00 | 506.20 | 478.55 | 484.70 | 484.70 | 525,553 |
| Jan 27, 2025 | 514.90 | 514.95 | 496.30 | 501.20 | 501.20 | 273,051 |
| Jan 24, 2025 | 530.05 | 533.70 | 514.25 | 516.15 | 516.15 | 314,768 |
| Jan 23, 2025 | 538.55 | 539.90 | 529.70 | 531.10 | 531.10 | 202,625 |
| Jan 22, 2025 | 533.00 | 536.80 | 527.50 | 535.30 | 535.30 | 404,192 |
| Jan 21, 2025 | 543.80 | 544.75 | 528.00 | 530.55 | 530.55 | 159,127 |
| Jan 20, 2025 | 545.85 | 545.90 | 534.30 | 541.85 | 541.85 | 273,306 |
| Jan 17, 2025 | 541.90 | 545.95 | 537.65 | 542.70 | 542.70 | 332,908 |
| Jan 16, 2025 | 533.95 | 543.85 | 530.50 | 539.35 | 539.35 | 441,594 |
| Jan 15, 2025 | 510.90 | 533.30 | 506.80 | 529.90 | 529.90 | 537,371 |
| Jan 14, 2025 | 503.00 | 509.70 | 493.70 | 507.15 | 507.15 | 416,592 |
| Jan 13, 2025 | 521.50 | 521.50 | 496.00 | 498.65 | 498.65 | 846,591 |
| Jan 10, 2025 | 533.70 | 534.05 | 520.25 | 522.60 | 522.60 | 208,017 |
| Jan 9, 2025 | 537.55 | 538.00 | 529.00 | 532.95 | 532.95 | 204,604 |
| Jan 8, 2025 | 537.00 | 538.45 | 528.20 | 537.25 | 537.25 | 246,605 |
| Jan 7, 2025 | 533.80 | 537.95 | 531.60 | 535.95 | 535.95 | 218,413 |
| Jan 6, 2025 | 553.00 | 555.95 | 529.00 | 532.70 | 532.70 | 425,589 |
| Jan 3, 2025 | 560.05 | 562.40 | 546.05 | 547.30 | 547.30 | 462,557 |
| Jan 2, 2025 | 555.25 | 561.80 | 554.80 | 557.65 | 557.65 | 431,691 |
| Jan 1, 2025 | 557.50 | 558.85 | 550.80 | 554.80 | 554.80 | 324,548 |
| Dec 31, 2024 | 538.00 | 559.00 | 533.05 | 555.65 | 555.65 | 641,969 |
| Dec 30, 2024 | 551.50 | 556.35 | 530.70 | 538.40 | 538.40 | 750,303 |
| Dec 27, 2024 | 557.00 | 563.70 | 539.25 | 550.45 | 550.45 | 2,026,985 |
| Dec 26, 2024 | 529.80 | 541.70 | 525.60 | 536.25 | 536.25 | 448,658 |
| Dec 24, 2024 | 531.65 | 535.90 | 526.00 | 528.20 | 528.20 | 348,213 |
| Dec 23, 2024 | 536.90 | 540.40 | 527.00 | 530.50 | 530.50 | 213,257 |
| Dec 20, 2024 | 549.40 | 551.50 | 530.00 | 532.95 | 532.95 | 331,023 |
| Dec 19, 2024 | 544.00 | 550.00 | 538.55 | 547.60 | 547.60 | 186,990 |
| Dec 18, 2024 | 552.80 | 553.90 | 541.30 | 546.75 | 546.75 | 663,362 |
| Dec 17, 2024 | 564.90 | 568.90 | 548.15 | 551.20 | 551.20 | 858,501 |
| Dec 16, 2024 | 554.00 | 566.30 | 554.00 | 563.80 | 563.80 | 623,023 |
| Dec 13, 2024 | 558.00 | 560.00 | 543.25 | 553.40 | 553.40 | 451,915 |
| Dec 12, 2024 | 558.85 | 563.45 | 554.75 | 559.65 | 559.65 | 173,279 |
| Dec 11, 2024 | 562.05 | 564.70 | 556.00 | 557.60 | 557.60 | 367,326 |
| Dec 10, 2024 | 560.70 | 565.20 | 553.20 | 559.05 | 559.05 | 441,542 |
| Dec 9, 2024 | 553.40 | 562.45 | 549.30 | 558.50 | 558.50 | 602,448 |
| Dec 6, 2024 | 554.00 | 557.85 | 547.05 | 553.15 | 553.15 | 388,792 |
| Dec 5, 2024 | 545.30 | 555.00 | 544.10 | 548.40 | 548.40 | 512,590 |
| Dec 4, 2024 | 533.90 | 544.80 | 529.50 | 542.40 | 542.40 | 355,389 |
| Dec 3, 2024 | 535.40 | 540.70 | 526.85 | 530.70 | 530.70 | 684,839 |
| Dec 2, 2024 | 531.20 | 535.00 | 525.30 | 533.50 | 533.50 | 372,088 |
| Nov 29, 2024 | 529.80 | 532.60 | 525.00 | 530.30 | 530.30 | 365,788 |
| Nov 28, 2024 | 534.80 | 535.85 | 521.50 | 526.15 | 526.15 | 278,639 |
| Nov 27, 2024 | 529.50 | 531.80 | 521.75 | 530.35 | 530.35 | 360,078 |
| Nov 26, 2024 | 524.80 | 530.65 | 521.00 | 527.15 | 527.15 | 263,728 |
| Nov 25, 2024 | 549.00 | 555.00 | 515.00 | 520.70 | 520.70 | 1,010,017 |
| Nov 22, 2024 | 524.00 | 540.00 | 520.40 | 537.80 | 537.80 | 654,884 |
| Nov 21, 2024 | 529.50 | 532.45 | 518.05 | 522.40 | 522.40 | 312,208 |
| Nov 19, 2024 | 531.00 | 540.00 | 528.05 | 530.40 | 530.40 | 655,709 |
| Nov 18, 2024 | 528.00 | 536.25 | 518.00 | 526.50 | 526.50 | 274,901 |
| Nov 14, 2024 | 508.05 | 532.50 | 508.05 | 526.80 | 526.80 | 689,173 |
| Nov 13, 2024 | 523.60 | 526.40 | 503.25 | 507.15 | 507.15 | 483,944 |
| Nov 12, 2024 | 524.80 | 534.10 | 521.90 | 523.55 | 523.55 | 561,378 |
| Nov 11, 2024 | 522.00 | 525.75 | 514.20 | 522.10 | 522.10 | 414,869 |
| Nov 8, 2024 | 536.50 | 538.00 | 517.30 | 523.95 | 523.95 | 1,019,833 |
| Nov 7, 2024 | 537.00 | 539.90 | 530.00 | 531.90 | 531.90 | 1,097,087 |
| Nov 6, 2024 | 533.10 | 536.00 | 522.00 | 533.40 | 533.40 | 734,765 |
| Nov 5, 2024 | 517.50 | 530.90 | 515.50 | 527.30 | 527.30 | 588,636 |
| Nov 4, 2024 | 526.00 | 529.20 | 507.25 | 519.25 | 519.25 | 490,474 |
| Nov 1, 2024 | 524.90 | 528.80 | 520.70 | 522.85 | 522.85 | 238,247 |
| Oct 31, 2024 | 501.00 | 522.75 | 501.00 | 520.10 | 520.10 | 1,739,639 |
| Oct 30, 2024 | 483.80 | 498.00 | 482.55 | 495.80 | 495.80 | 836,717 |
| Oct 29, 2024 | 470.80 | 485.50 | 463.05 | 482.85 | 482.85 | 607,999 |
| Oct 28, 2024 | 459.90 | 474.40 | 449.50 | 469.75 | 469.75 | 475,799 |
| Oct 25, 2024 | 473.95 | 475.90 | 451.55 | 455.70 | 455.70 | 458,090 |
| Oct 24, 2024 | 486.00 | 486.50 | 470.15 | 471.85 | 471.85 | 318,733 |
| Oct 23, 2024 | 481.05 | 488.00 | 475.50 | 481.90 | 481.90 | 564,791 |
| Oct 22, 2024 | 488.75 | 493.95 | 467.65 | 474.20 | 474.20 | 652,740 |
| Oct 21, 2024 | 495.90 | 498.10 | 486.35 | 487.80 | 487.80 | 293,665 |
| Oct 18, 2024 | 480.50 | 497.80 | 472.30 | 493.05 | 493.05 | 695,849 |
| Oct 17, 2024 | 489.95 | 494.90 | 477.85 | 480.00 | 480.00 | 334,855 |
| Oct 16, 2024 | 489.05 | 491.40 | 479.90 | 488.95 | 488.95 | 1,283,109 |
| Oct 15, 2024 | 482.80 | 484.80 | 479.55 | 482.65 | 482.65 | 385,281 |
| Oct 14, 2024 | 485.50 | 489.30 | 479.10 | 480.85 | 480.85 | 440,895 |
| Oct 11, 2024 | 475.50 | 482.70 | 469.20 | 481.10 | 481.10 | 689,607 |
| Oct 10, 2024 | 474.90 | 487.10 | 471.55 | 473.70 | 473.70 | 951,117 |
| Oct 9, 2024 | 456.75 | 478.40 | 454.50 | 472.25 | 472.25 | 1,265,929 |
| Oct 8, 2024 | 452.20 | 457.95 | 443.10 | 454.35 | 454.35 | 416,668 |
| Oct 7, 2024 | 474.45 | 474.45 | 447.60 | 450.85 | 450.85 | 500,387 |
| Oct 4, 2024 | 474.00 | 474.40 | 463.10 | 470.10 | 470.10 | 262,682 |
| Oct 3, 2024 | 477.00 | 477.45 | 466.55 | 471.25 | 471.25 | 415,338 |
| Oct 1, 2024 | 469.60 | 482.85 | 467.10 | 478.55 | 478.55 | 1,037,500 |
| Sep 30, 2024 | 467.00 | 468.90 | 461.05 | 467.20 | 467.20 | 290,702 |
| Sep 27, 2024 | 469.00 | 471.00 | 465.10 | 467.05 | 467.05 | 370,013 |
| Sep 26, 2024 | 470.90 | 473.40 | 467.25 | 468.25 | 468.25 | 377,845 |
| Sep 25, 2024 | 471.40 | 477.00 | 466.90 | 469.95 | 469.95 | 393,249 |
| Sep 24, 2024 | 469.00 | 475.80 | 467.55 | 471.40 | 471.40 | 890,977 |
| Sep 23, 2024 | 459.90 | 465.30 | 458.65 | 464.20 | 464.20 | 478,164 |
| Sep 20, 2024 | 459.00 | 462.45 | 450.05 | 457.25 | 457.25 | 474,915 |
| Sep 19, 2024 | 470.00 | 471.90 | 455.05 | 457.70 | 457.70 | 459,758 |
| Sep 18, 2024 | 465.00 | 466.40 | 461.10 | 464.30 | 464.30 | 451,169 |
| Sep 17, 2024 | 462.30 | 469.65 | 458.95 | 463.55 | 463.55 | 1,171,394 |
| Sep 16, 2024 | 461.00 | 464.40 | 453.00 | 460.00 | 460.00 | 388,448 |
| Sep 13, 2024 | 454.85 | 460.80 | 453.55 | 457.45 | 457.45 | 573,394 |
| Sep 12, 2024 | 456.80 | 457.70 | 450.30 | 453.75 | 453.75 | 451,941 |
| Sep 11, 2024 | 461.95 | 463.90 | 452.00 | 454.15 | 454.15 | 482,124 |
| Sep 10, 2024 | 448.45 | 467.45 | 448.00 | 459.65 | 459.65 | 2,104,814 |
| Sep 9, 2024 | 450.80 | 450.90 | 442.20 | 446.30 | 446.30 | 298,318 |
| Sep 6, 2024 | 456.70 | 457.90 | 448.60 | 450.45 | 450.45 | 403,039 |
| Sep 5, 2024 | 459.80 | 461.40 | 454.00 | 456.25 | 456.25 | 701,261 |
| Sep 4, 2024 | 443.90 | 458.65 | 442.55 | 454.00 | 454.00 | 899,843 |
| Sep 3, 2024 | 444.60 | 446.90 | 442.55 | 445.10 | 445.10 | 474,596 |
| Sep 2, 2024 | 453.30 | 456.45 | 441.10 | 443.90 | 443.90 | 508,817 |
| Aug 30, 2024 | 443.35 | 454.70 | 443.00 | 450.95 | 450.95 | 1,277,143 |
| Aug 29, 2024 | 431.20 | 442.00 | 428.00 | 439.55 | 439.55 | 1,003,545 |
| Aug 28, 2024 | 431.05 | 434.00 | 427.60 | 431.30 | 431.30 | 577,857 |
| Aug 27, 2024 | 432.55 | 432.95 | 426.30 | 430.75 | 430.75 | 349,494 |
| Aug 26, 2024 | 432.00 | 435.45 | 430.10 | 432.15 | 432.15 | 465,068 |
| Aug 23, 2024 | 431.80 | 434.00 | 428.45 | 431.10 | 431.10 | 509,870 |
| Aug 22, 2024 | 431.40 | 433.00 | 426.00 | 429.40 | 429.40 | 630,570 |
| Aug 21, 2024 | 425.95 | 429.80 | 418.90 | 427.20 | 427.20 | 1,144,767 |
| Aug 20, 2024 | 409.80 | 426.75 | 408.70 | 423.80 | 423.80 | 1,351,807 |
| Aug 19, 2024 | 396.90 | 410.80 | 394.40 | 408.70 | 408.70 | 1,223,732 |
| Aug 16, 2024 | 393.95 | 395.45 | 389.30 | 392.80 | 392.80 | 527,992 |
| Aug 14, 2024 | 395.45 | 395.45 | 389.00 | 390.10 | 390.10 | 541,735 |
| Aug 13, 2024 | 402.00 | 403.80 | 392.80 | 394.20 | 394.20 | 616,002 |
| Aug 12, 2024 | 396.40 | 402.00 | 393.00 | 400.05 | 400.05 | 811,897 |
| Aug 9, 2024 | 389.55 | 396.65 | 384.60 | 394.65 | 394.65 | 905,320 |
| Aug 8, 2024 | 387.00 | 390.85 | 382.50 | 385.35 | 385.35 | 388,526 |
| Aug 7, 2024 | 387.30 | 388.95 | 383.10 | 386.10 | 386.10 | 358,460 |
| Aug 6, 2024 | 388.85 | 390.30 | 381.05 | 383.10 | 383.10 | 282,676 |
| Aug 5, 2024 | 389.90 | 390.00 | 378.30 | 382.15 | 382.15 | 382,695 |
| Aug 2, 2024 | 395.50 | 400.15 | 391.05 | 395.30 | 395.30 | 430,803 |
| Aug 1, 2024 | 401.85 | 403.55 | 392.45 | 398.85 | 398.85 | 655,243 |
| Jul 31, 2024 | 408.00 | 413.90 | 396.65 | 399.25 | 399.25 | 784,290 |
| Jul 30, 2024 | 392.80 | 408.80 | 392.80 | 405.65 | 405.65 | 1,262,628 |
| Jul 29, 2024 | 400.50 | 400.55 | 390.00 | 391.45 | 391.45 | 635,758 |
| Jul 26, 2024 | 394.00 | 394.85 | 387.50 | 388.55 | 388.55 | 440,106 |
| Jul 25, 2024 | 386.05 | 394.10 | 384.60 | 392.45 | 392.45 | 365,375 |
| Jul 24, 2024 | 375.00 | 393.30 | 374.70 | 387.25 | 387.25 | 829,067 |
| Jul 23, 2024 | 372.15 | 374.45 | 358.10 | 373.00 | 373.00 | 529,081 |
| Jul 22, 2024 | 379.65 | 379.65 | 366.00 | 371.80 | 371.80 | 604,181 |
| Jul 19, 2024 | 397.00 | 397.00 | 376.70 | 380.10 | 380.10 | 807,287 |
| Jul 18, 2024 | 386.90 | 388.40 | 381.00 | 386.55 | 386.55 | 363,525 |
| Jul 16, 2024 | 382.00 | 393.40 | 380.50 | 385.30 | 385.30 | 526,956 |
| Jul 15, 2024 | 389.80 | 390.60 | 380.00 | 381.20 | 381.20 | 682,272 |
| Jul 12, 2024 | 391.00 | 391.75 | 386.75 | 387.45 | 387.45 | 540,773 |
| Jul 11, 2024 | 391.65 | 392.50 | 386.70 | 389.65 | 389.65 | 394,567 |
| Jul 10, 2024 | 391.90 | 394.40 | 385.85 | 390.30 | 390.30 | 433,478 |
| Jul 9, 2024 | 390.00 | 392.50 | 388.05 | 391.15 | 391.15 | 377,553 |
| Jul 8, 2024 | 392.15 | 398.00 | 388.00 | 389.35 | 389.35 | 579,022 |
| Jul 5, 2024 | 393.65 | 393.70 | 388.10 | 391.35 | 391.35 | 279,334 |
| Jul 4, 2024 | 400.50 | 401.00 | 392.90 | 393.75 | 393.75 | 323,801 |
| Jul 3, 2024 | 396.00 | 400.00 | 392.00 | 397.00 | 397.00 | 585,027 |
| Jul 2, 2024 | 393.95 | 396.10 | 388.10 | 391.70 | 391.70 | 957,864 |
| Jul 1, 2024 | 388.50 | 394.80 | 387.35 | 392.10 | 392.10 | 473,372 |
| Jun 28, 2024 | 385.00 | 388.00 | 384.25 | 386.75 | 386.75 | 504,288 |
| Jun 27, 2024 | 385.00 | 388.25 | 382.00 | 384.75 | 384.75 | 506,518 |
| Jun 26, 2024 | 383.50 | 451.20 | 382.15 | 383.95 | 383.95 | 1,197,222 |
| Jun 25, 2024 | 382.45 | 385.30 | 380.50 | 382.45 | 382.45 | 690,588 |
| Jun 24, 2024 | 378.00 | 382.50 | 374.70 | 380.80 | 380.80 | 324,804 |
| Jun 21, 2024 | 379.00 | 380.45 | 376.00 | 378.55 | 378.55 | 520,803 |
| Jun 20, 2024 | 375.45 | 379.60 | 373.60 | 377.05 | 377.05 | 639,543 |
| Jun 19, 2024 | 374.70 | 378.00 | 367.25 | 374.00 | 374.00 | 749,274 |
| Jun 18, 2024 | 375.85 | 375.85 | 371.00 | 372.55 | 372.55 | 438,937 |
| Jun 14, 2024 | 368.25 | 375.90 | 367.30 | 370.00 | 370.00 | 741,261 |
| Jun 13, 2024 | 366.90 | 369.00 | 366.00 | 366.90 | 366.90 | 691,209 |
| Jun 12, 2024 | 365.25 | 368.80 | 363.35 | 365.35 | 365.35 | 1,092,878 |
| Jun 11, 2024 | 362.50 | 365.90 | 358.10 | 363.30 | 363.30 | 461,982 |
| Jun 10, 2024 | 363.95 | 364.60 | 358.50 | 360.75 | 360.75 | 382,092 |
| Jun 7, 2024 | 357.90 | 363.10 | 354.55 | 361.10 | 361.10 | 462,644 |
| Jun 6, 2024 | 357.70 | 362.00 | 354.50 | 356.00 | 356.00 | 515,998 |
| Jun 5, 2024 | 339.80 | 359.40 | 321.60 | 353.65 | 353.65 | 931,167 |
| Jun 4, 2024 | 368.90 | 368.90 | 324.00 | 331.95 | 331.95 | 923,081 |
| Jun 3, 2024 | 369.90 | 374.00 | 359.20 | 365.50 | 365.50 | 721,486 |
| May 31, 2024 | 348.00 | 360.50 | 346.00 | 356.35 | 356.35 | 3,238,956 |
| May 30, 2024 | 343.10 | 345.00 | 341.55 | 343.40 | 343.40 | 665,458 |
| May 29, 2024 | 340.10 | 350.10 | 336.80 | 342.35 | 342.35 | 668,941 |
| May 28, 2024 | 345.90 | 346.55 | 338.70 | 339.30 | 339.30 | 480,477 |
| May 27, 2024 | 348.50 | 349.00 | 344.00 | 345.20 | 345.20 | 622,015 |
| May 24, 2024 | 347.00 | 347.65 | 342.10 | 344.45 | 344.45 | 418,180 |
| May 23, 2024 | 338.80 | 348.90 | 335.10 | 345.00 | 345.00 | 1,282,982 |
| May 22, 2024 | 342.00 | 344.00 | 335.50 | 339.75 | 339.75 | 640,248 |
| May 21, 2024 | 342.95 | 343.25 | 338.25 | 340.00 | 340.00 | 367,208 |
| May 17, 2024 | 338.00 | 339.00 | 332.60 | 337.95 | 337.95 | 544,179 |
| May 16, 2024 | 337.00 | 337.55 | 330.45 | 336.15 | 336.15 | 660,716 |
| May 15, 2024 | 322.40 | 334.50 | 321.70 | 330.15 | 330.15 | 864,894 |
| May 14, 2024 | 316.85 | 322.00 | 315.00 | 319.55 | 319.55 | 959,264 |
| May 13, 2024 | 323.00 | 324.70 | 313.65 | 315.50 | 315.50 | 376,328 |
| May 10, 2024 | 323.00 | 324.50 | 318.25 | 322.35 | 322.35 | 636,883 |
| May 9, 2024 | 332.00 | 333.60 | 321.05 | 322.65 | 322.65 | 363,976 |
| May 8, 2024 | 341.35 | 342.80 | 331.30 | 332.35 | 332.35 | 847,547 |
| May 7, 2024 | 344.00 | 344.80 | 335.05 | 341.00 | 341.00 | 1,693,449 |
| May 6, 2024 | 342.00 | 345.25 | 338.10 | 341.50 | 341.50 | 1,142,527 |
| May 3, 2024 | 333.95 | 337.80 | 330.30 | 335.80 | 335.80 | 1,077,671 |
| May 2, 2024 | 328.85 | 332.90 | 324.55 | 330.55 | 330.55 | 651,632 |
| Apr 30, 2024 | 326.85 | 330.25 | 323.30 | 325.20 | 325.20 | 486,556 |
| Apr 29, 2024 | 328.00 | 328.50 | 323.50 | 326.15 | 326.15 | 484,831 |
| Apr 26, 2024 | 325.30 | 328.50 | 323.50 | 325.05 | 325.05 | 403,579 |
| Apr 25, 2024 | 326.65 | 326.65 | 320.40 | 322.50 | 322.50 | 401,038 |
| Apr 24, 2024 | 334.40 | 334.40 | 320.90 | 324.95 | 324.95 | 941,234 |
| Apr 23, 2024 | 331.95 | 335.50 | 329.45 | 330.30 | 330.30 | 1,878,796 |
| Apr 22, 2024 | 323.85 | 328.50 | 322.00 | 327.10 | 327.10 | 2,091,452 |
Related Tickers
PNBGILTS.NS PNB Gilts Ltd.
100.18
+3.18%
BIRLAMONEY.NS Aditya Birla Money Limited
158.93
-2.00%
GEOJITFSL.NS Geojit Financial Services Limited
77.69
+0.36%
IEX.NS Indian Energy Exchange Limited
189.70
-0.14%
ANGELONE.NS Angel One Limited
2,520.70
+2.33%
MS Morgan Stanley
110.38
+3.84%
GS The Goldman Sachs Group, Inc.
519.99
+3.72%