NSE - Delayed Quote INR
Crompton Greaves Consumer Electricals Limited (CROMPTON.NS)
343.90
+0.15
+(0.04%)
At close: June 13 at 3:29:59 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 | 337.00 | 344.50 | 336.75 | 343.90 | 343.90 | 1,428,304 |
| Jun 12, 2025 | 351.80 | 352.90 | 341.70 | 343.75 | 343.75 | 3,146,184 |
| Jun 11, 2025 | 355.45 | 356.90 | 349.20 | 352.55 | 352.55 | 1,098,549 |
| Jun 10, 2025 | 356.00 | 356.05 | 352.15 | 355.00 | 355.00 | 2,238,193 |
| Jun 9, 2025 | 354.15 | 356.35 | 352.70 | 354.35 | 354.35 | 1,168,088 |
| Jun 6, 2025 | 351.00 | 353.45 | 349.00 | 351.65 | 351.65 | 965,707 |
| Jun 5, 2025 | 347.50 | 351.50 | 347.10 | 350.45 | 350.45 | 1,783,253 |
| Jun 4, 2025 | 346.00 | 350.90 | 345.20 | 347.50 | 347.50 | 1,607,181 |
| Jun 3, 2025 | 355.90 | 355.90 | 348.50 | 349.20 | 349.20 | 1,416,416 |
| Jun 2, 2025 | 352.85 | 355.20 | 350.00 | 354.45 | 354.45 | 1,371,440 |
| May 30, 2025 | 359.50 | 360.20 | 350.85 | 352.90 | 352.90 | 1,555,328 |
| May 29, 2025 | 355.35 | 360.90 | 350.70 | 359.30 | 359.30 | 2,161,524 |
| May 28, 2025 | 358.05 | 358.25 | 351.15 | 352.65 | 352.65 | 1,763,858 |
| May 27, 2025 | 357.50 | 358.35 | 352.15 | 357.00 | 357.00 | 2,310,356 |
| May 26, 2025 | 354.00 | 359.30 | 350.55 | 356.95 | 356.95 | 2,735,085 |
| May 23, 2025 | 346.00 | 353.00 | 343.05 | 351.55 | 351.55 | 1,288,725 |
| May 22, 2025 | 347.40 | 348.45 | 344.35 | 346.00 | 346.00 | 2,855,538 |
| May 21, 2025 | 348.00 | 350.35 | 342.75 | 349.05 | 349.05 | 2,416,117 |
| May 20, 2025 | 353.00 | 353.05 | 345.25 | 345.80 | 345.80 | 1,769,089 |
| May 19, 2025 | 356.50 | 362.75 | 349.10 | 351.35 | 351.35 | 4,119,881 |
| May 16, 2025 | 339.35 | 353.40 | 338.30 | 351.25 | 351.25 | 21,433,849 |
| May 15, 2025 | 334.00 | 334.00 | 325.30 | 327.40 | 327.40 | 5,076,613 |
| May 14, 2025 | 334.65 | 339.45 | 327.50 | 331.40 | 331.40 | 4,525,738 |
| May 13, 2025 | 335.00 | 338.20 | 329.15 | 331.05 | 331.05 | 2,006,779 |
| May 12, 2025 | 332.70 | 336.50 | 327.65 | 335.50 | 335.50 | 1,202,730 |
| May 9, 2025 | 315.00 | 326.35 | 315.00 | 321.85 | 321.85 | 1,857,511 |
| May 8, 2025 | 333.35 | 339.50 | 324.55 | 325.95 | 325.95 | 1,289,483 |
| May 7, 2025 | 325.50 | 334.10 | 325.20 | 333.35 | 333.35 | 1,268,033 |
| May 6, 2025 | 337.00 | 337.15 | 327.40 | 328.25 | 328.25 | 2,618,254 |
| May 5, 2025 | 326.00 | 335.70 | 323.55 | 335.10 | 335.10 | 2,520,825 |
| May 2, 2025 | 335.55 | 337.85 | 321.40 | 322.40 | 322.40 | 4,880,083 |
| Apr 30, 2025 | 341.00 | 343.15 | 335.00 | 337.30 | 337.30 | 3,408,678 |
| Apr 29, 2025 | 335.50 | 341.70 | 333.00 | 336.70 | 336.70 | 4,568,829 |
| Apr 28, 2025 | 334.50 | 337.65 | 331.45 | 332.85 | 332.85 | 4,171,642 |
| Apr 25, 2025 | 344.00 | 345.20 | 328.65 | 334.85 | 334.85 | 2,561,400 |
| Apr 24, 2025 | 344.80 | 345.20 | 337.10 | 342.90 | 342.90 | 2,530,400 |
| Apr 23, 2025 | 354.50 | 354.50 | 339.15 | 343.80 | 343.80 | 3,969,521 |
| Apr 22, 2025 | 342.85 | 355.50 | 340.35 | 353.15 | 353.15 | 3,290,230 |
| Apr 21, 2025 | 332.50 | 340.30 | 329.85 | 339.45 | 339.45 | 3,398,288 |
| Apr 17, 2025 | 335.00 | 338.65 | 331.80 | 332.20 | 332.20 | 2,710,533 |
| Apr 16, 2025 | 337.40 | 338.00 | 332.45 | 335.10 | 335.10 | 1,037,134 |
| Apr 15, 2025 | 336.00 | 339.70 | 333.55 | 335.60 | 335.60 | 3,506,868 |
| Apr 11, 2025 | 340.95 | 340.95 | 331.10 | 334.10 | 334.10 | 883,608 |
| Apr 9, 2025 | 330.10 | 333.60 | 325.60 | 328.80 | 328.80 | 1,403,719 |
| Apr 8, 2025 | 345.60 | 345.60 | 331.10 | 332.65 | 332.65 | 2,086,692 |
| Apr 7, 2025 | 305.00 | 331.90 | 301.00 | 330.30 | 330.30 | 2,738,907 |
| Apr 4, 2025 | 336.85 | 336.85 | 325.60 | 329.30 | 329.30 | 1,506,674 |
| Apr 3, 2025 | 337.10 | 340.15 | 333.25 | 335.55 | 335.55 | 1,776,844 |
| Apr 2, 2025 | 345.60 | 347.30 | 338.20 | 339.30 | 339.30 | 3,590,929 |
| Apr 1, 2025 | 356.90 | 359.45 | 344.25 | 345.60 | 345.60 | 892,954 |
| Mar 28, 2025 | 356.95 | 357.75 | 351.25 | 353.95 | 353.95 | 1,694,266 |
| Mar 27, 2025 | 359.80 | 360.25 | 350.00 | 354.75 | 354.75 | 2,630,637 |
| Mar 26, 2025 | 358.00 | 367.50 | 354.55 | 360.10 | 360.10 | 1,492,943 |
| Mar 25, 2025 | 363.45 | 364.00 | 356.30 | 358.80 | 358.80 | 981,855 |
| Mar 24, 2025 | 363.00 | 364.95 | 356.95 | 362.20 | 362.20 | 953,758 |
| Mar 21, 2025 | 357.50 | 366.25 | 356.00 | 362.85 | 362.85 | 1,134,168 |
| Mar 20, 2025 | 360.90 | 362.50 | 356.35 | 357.50 | 357.50 | 1,409,489 |
| Mar 19, 2025 | 358.55 | 364.30 | 354.05 | 360.45 | 360.45 | 3,063,001 |
| Mar 18, 2025 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| Mar 17, 2025 | 347.00 | 354.30 | 345.95 | 352.90 | 352.90 | 3,704,090 |
| Mar 13, 2025 | 359.00 | 359.40 | 342.55 | 344.25 | 344.25 | 2,415,616 |
| Mar 12, 2025 | 349.65 | 359.40 | 347.95 | 357.65 | 357.65 | 3,496,657 |
| Mar 11, 2025 | 339.95 | 348.00 | 337.30 | 346.00 | 346.00 | 1,740,068 |
| Mar 10, 2025 | 344.10 | 349.25 | 339.65 | 345.00 | 345.00 | 2,240,893 |
| Mar 7, 2025 | 343.00 | 350.55 | 341.30 | 344.45 | 344.45 | 2,524,809 |
| Mar 6, 2025 | 344.90 | 345.85 | 339.40 | 343.15 | 343.15 | 4,908,083 |
| Mar 5, 2025 | 327.90 | 347.30 | 326.30 | 344.60 | 344.60 | 3,040,713 |
| Mar 4, 2025 | 324.00 | 330.35 | 319.75 | 327.15 | 327.15 | 5,613,607 |
| Mar 3, 2025 | 321.15 | 328.75 | 316.15 | 327.85 | 327.85 | 2,168,411 |
| Feb 28, 2025 | 328.00 | 330.00 | 319.35 | 321.15 | 321.15 | 5,491,296 |
| Feb 27, 2025 | 332.95 | 334.25 | 322.40 | 325.60 | 325.60 | 2,316,594 |
| Feb 25, 2025 | 330.00 | 333.80 | 325.60 | 331.50 | 331.50 | 2,055,461 |
| Feb 24, 2025 | 331.70 | 333.05 | 326.20 | 330.60 | 330.60 | 2,178,771 |
| Feb 21, 2025 | 336.65 | 339.50 | 326.65 | 332.95 | 332.95 | 4,204,269 |
| Feb 20, 2025 | 328.55 | 336.60 | 323.15 | 335.45 | 335.45 | 4,589,175 |
| Feb 19, 2025 | 326.00 | 333.45 | 323.45 | 329.90 | 329.90 | 5,713,908 |
| Feb 18, 2025 | 330.10 | 333.55 | 327.00 | 331.25 | 331.25 | 1,780,819 |
| Feb 17, 2025 | 332.00 | 335.00 | 324.60 | 332.60 | 332.60 | 1,974,678 |
| Feb 14, 2025 | 341.05 | 341.80 | 325.85 | 330.90 | 330.90 | 1,895,948 |
| Feb 13, 2025 | 342.00 | 349.85 | 334.35 | 342.25 | 342.25 | 5,953,915 |
| Feb 12, 2025 | 339.10 | 342.60 | 331.55 | 340.00 | 340.00 | 2,316,739 |
| Feb 11, 2025 | 345.00 | 352.60 | 340.75 | 343.10 | 343.10 | 3,469,655 |
| Feb 10, 2025 | 367.50 | 367.50 | 347.60 | 348.90 | 348.90 | 2,588,396 |
| Feb 7, 2025 | 362.95 | 366.85 | 361.60 | 365.85 | 365.85 | 802,225 |
| Feb 6, 2025 | 367.00 | 368.25 | 361.05 | 362.65 | 362.65 | 2,066,393 |
| Feb 5, 2025 | 362.00 | 368.20 | 359.45 | 366.95 | 366.95 | 3,161,288 |
| Feb 4, 2025 | 368.60 | 371.50 | 358.05 | 361.40 | 361.40 | 1,968,074 |
| Feb 3, 2025 | 365.30 | 372.75 | 360.10 | 368.80 | 368.80 | 2,251,906 |
| Feb 1, 2025 | 343.55 | 373.00 | 338.85 | 370.00 | 370.00 | 2,292,009 |
| Jan 31, 2025 | 342.70 | 348.95 | 340.20 | 343.40 | 343.40 | 1,761,292 |
| Jan 30, 2025 | 344.70 | 346.35 | 339.75 | 342.80 | 342.80 | 2,370,446 |
| Jan 29, 2025 | 345.45 | 350.55 | 343.15 | 344.70 | 344.70 | 1,380,280 |
| Jan 28, 2025 | 336.75 | 344.35 | 331.20 | 342.85 | 342.85 | 1,292,617 |
| Jan 27, 2025 | 332.55 | 338.75 | 332.55 | 338.15 | 338.15 | 1,027,798 |
| Jan 24, 2025 | 350.00 | 356.30 | 338.35 | 339.70 | 339.70 | 1,292,811 |
| Jan 23, 2025 | 344.85 | 353.80 | 341.50 | 351.15 | 351.15 | 2,473,272 |
| Jan 22, 2025 | 352.60 | 352.70 | 342.35 | 347.00 | 347.00 | 1,498,207 |
| Jan 21, 2025 | 361.05 | 363.00 | 351.60 | 353.15 | 353.15 | 1,091,060 |
| Jan 20, 2025 | 362.35 | 364.70 | 355.80 | 362.30 | 362.30 | 775,850 |
| Jan 17, 2025 | 362.55 | 367.40 | 358.10 | 362.35 | 362.35 | 1,186,492 |
| Jan 16, 2025 | 364.85 | 366.85 | 359.15 | 360.75 | 360.75 | 1,164,981 |
| Jan 15, 2025 | 360.75 | 366.50 | 355.00 | 364.85 | 364.85 | 1,287,013 |
| Jan 14, 2025 | 351.00 | 359.55 | 350.55 | 357.20 | 357.20 | 2,406,473 |
| Jan 13, 2025 | 355.00 | 356.65 | 348.25 | 353.50 | 353.50 | 2,441,696 |
| Jan 10, 2025 | 367.10 | 369.95 | 359.00 | 359.75 | 359.75 | 1,129,682 |
| Jan 9, 2025 | 369.50 | 371.10 | 366.30 | 370.20 | 370.20 | 1,415,293 |
| Jan 8, 2025 | 370.00 | 375.35 | 366.00 | 369.50 | 369.50 | 1,425,353 |
| Jan 7, 2025 | 370.95 | 372.55 | 364.45 | 368.45 | 368.45 | 1,324,219 |
| Jan 6, 2025 | 372.10 | 382.45 | 369.25 | 370.95 | 370.95 | 5,495,026 |
| Jan 3, 2025 | 372.10 | 373.50 | 364.70 | 366.75 | 366.75 | 3,973,482 |
| Jan 2, 2025 | 374.05 | 376.90 | 369.60 | 372.05 | 372.05 | 1,885,894 |
| Jan 1, 2025 | 395.35 | 395.85 | 374.00 | 375.30 | 375.30 | 3,413,601 |
| Dec 31, 2024 | 392.15 | 399.20 | 392.15 | 395.80 | 395.80 | 850,534 |
| Dec 30, 2024 | 396.35 | 401.95 | 391.35 | 394.50 | 394.50 | 2,066,494 |
| Dec 27, 2024 | 395.00 | 399.85 | 394.20 | 396.35 | 396.35 | 532,267 |
| Dec 26, 2024 | 394.85 | 398.00 | 390.00 | 393.60 | 393.60 | 477,431 |
| Dec 24, 2024 | 388.55 | 396.45 | 385.90 | 394.85 | 394.85 | 753,500 |
| Dec 23, 2024 | 389.00 | 394.90 | 383.90 | 390.55 | 390.55 | 669,388 |
| Dec 20, 2024 | 395.00 | 397.50 | 386.60 | 388.25 | 388.25 | 1,090,659 |
| Dec 19, 2024 | 388.00 | 397.20 | 388.00 | 395.45 | 395.45 | 1,354,246 |
| Dec 18, 2024 | 393.15 | 398.10 | 391.95 | 396.20 | 396.20 | 1,747,136 |
| Dec 17, 2024 | 405.80 | 406.10 | 396.00 | 397.60 | 397.60 | 1,231,648 |
| Dec 16, 2024 | 410.00 | 413.90 | 405.65 | 406.65 | 406.65 | 1,300,222 |
| Dec 13, 2024 | 405.50 | 412.15 | 402.70 | 411.40 | 411.40 | 2,084,397 |
| Dec 12, 2024 | 415.15 | 417.00 | 405.50 | 406.10 | 406.10 | 611,815 |
| Dec 11, 2024 | 417.00 | 417.00 | 412.35 | 413.60 | 413.60 | 641,463 |
| Dec 10, 2024 | 415.60 | 417.20 | 412.45 | 415.70 | 415.70 | 1,495,263 |
| Dec 9, 2024 | 406.50 | 418.00 | 405.70 | 414.10 | 414.10 | 1,575,373 |
| Dec 6, 2024 | 406.15 | 408.65 | 401.95 | 406.20 | 406.20 | 910,458 |
| Dec 5, 2024 | 408.50 | 409.25 | 401.45 | 405.20 | 405.20 | 1,874,921 |
| Dec 4, 2024 | 408.80 | 411.50 | 407.05 | 408.55 | 408.55 | 1,748,914 |
| Dec 3, 2024 | 416.00 | 416.00 | 404.30 | 409.15 | 409.15 | 3,161,729 |
| Dec 2, 2024 | 410.00 | 419.45 | 409.65 | 416.85 | 416.85 | 1,336,422 |
| Nov 29, 2024 | 406.60 | 410.80 | 402.05 | 409.70 | 409.70 | 909,279 |
| Nov 28, 2024 | 410.00 | 411.70 | 405.00 | 406.65 | 406.65 | 1,903,894 |
| Nov 27, 2024 | 406.35 | 410.30 | 402.65 | 408.95 | 408.95 | 2,053,834 |
| Nov 26, 2024 | 405.70 | 410.00 | 404.45 | 408.55 | 408.55 | 1,695,931 |
| Nov 25, 2024 | 395.45 | 408.75 | 394.50 | 405.45 | 405.45 | 2,408,459 |
| Nov 22, 2024 | 384.00 | 394.70 | 380.95 | 393.05 | 393.05 | 1,492,331 |
| Nov 21, 2024 | 389.00 | 389.90 | 380.95 | 381.95 | 381.95 | 1,265,315 |
| Nov 19, 2024 | 382.00 | 395.00 | 378.00 | 390.70 | 390.70 | 3,577,680 |
| Nov 18, 2024 | 379.00 | 397.55 | 374.35 | 384.25 | 384.25 | 10,179,369 |
| Nov 14, 2024 | 384.95 | 386.50 | 369.80 | 371.05 | 371.05 | 2,024,594 |
| Nov 13, 2024 | 386.25 | 390.05 | 382.85 | 385.00 | 385.00 | 1,375,437 |
| Nov 12, 2024 | 393.80 | 400.15 | 388.25 | 390.40 | 390.40 | 4,078,155 |
| Nov 11, 2024 | 398.00 | 406.10 | 389.15 | 390.55 | 390.55 | 3,800,353 |
| Nov 8, 2024 | 389.75 | 401.00 | 386.60 | 398.60 | 398.60 | 1,417,494 |
| Nov 7, 2024 | 401.50 | 401.60 | 388.70 | 389.95 | 389.95 | 1,340,940 |
| Nov 6, 2024 | 386.25 | 403.40 | 384.50 | 402.45 | 402.45 | 1,168,854 |
| Nov 5, 2024 | 381.00 | 386.45 | 375.10 | 385.50 | 385.50 | 2,712,137 |
| Nov 4, 2024 | 393.80 | 394.20 | 382.20 | 384.75 | 384.75 | 1,677,666 |
| Nov 1, 2024 | 394.90 | 394.90 | 391.05 | 392.15 | 392.15 | 106,035 |
| Oct 31, 2024 | 392.15 | 396.50 | 388.35 | 391.00 | 391.00 | 2,248,972 |
| Oct 30, 2024 | 390.05 | 396.10 | 386.80 | 393.50 | 393.50 | 2,690,156 |
| Oct 29, 2024 | 390.95 | 393.55 | 382.10 | 391.55 | 391.55 | 1,925,919 |
| Oct 28, 2024 | 395.00 | 395.45 | 385.10 | 389.35 | 389.35 | 2,065,494 |
| Oct 25, 2024 | 395.05 | 397.10 | 382.60 | 391.95 | 391.95 | 1,946,954 |
| Oct 24, 2024 | 397.75 | 399.00 | 392.70 | 395.55 | 395.55 | 2,679,695 |
| Oct 23, 2024 | 400.00 | 406.75 | 394.85 | 396.35 | 396.35 | 1,666,955 |
| Oct 22, 2024 | 401.75 | 412.10 | 396.90 | 398.05 | 398.05 | 2,206,238 |
| Oct 21, 2024 | 412.95 | 415.25 | 402.75 | 404.70 | 404.70 | 1,621,722 |
| Oct 18, 2024 | 413.80 | 414.95 | 406.10 | 409.05 | 409.05 | 4,268,676 |
| Oct 17, 2024 | 426.25 | 426.25 | 413.00 | 414.50 | 414.50 | 1,939,053 |
| Oct 16, 2024 | 423.00 | 430.80 | 417.60 | 422.60 | 422.60 | 2,519,690 |
| Oct 15, 2024 | 431.05 | 432.80 | 424.25 | 430.05 | 430.05 | 2,103,762 |
| Oct 14, 2024 | 430.95 | 431.70 | 422.85 | 429.65 | 429.65 | 1,410,908 |
| Oct 11, 2024 | 446.00 | 446.65 | 428.80 | 430.85 | 430.85 | 2,209,754 |
| Oct 10, 2024 | 437.05 | 442.00 | 437.05 | 440.90 | 440.90 | 4,640,122 |
| Oct 9, 2024 | 431.15 | 439.90 | 429.75 | 436.55 | 436.55 | 2,333,123 |
| Oct 8, 2024 | 426.95 | 434.00 | 421.60 | 430.20 | 430.20 | 4,131,935 |
| Oct 7, 2024 | 425.00 | 433.80 | 417.50 | 425.30 | 425.30 | 3,399,929 |
| Oct 4, 2024 | 428.85 | 431.80 | 420.35 | 422.05 | 422.05 | 1,971,620 |
| Oct 3, 2024 | 421.80 | 438.35 | 421.80 | 427.35 | 427.35 | 3,020,293 |
| Oct 1, 2024 | 418.10 | 435.00 | 415.20 | 432.05 | 432.05 | 8,536,418 |
| Sep 30, 2024 | 424.30 | 425.00 | 414.55 | 416.25 | 416.25 | 2,617,019 |
| Sep 27, 2024 | 421.55 | 426.30 | 417.35 | 422.80 | 422.80 | 4,874,114 |
| Sep 26, 2024 | 445.90 | 445.90 | 412.90 | 419.25 | 419.25 | 11,057,819 |
| Sep 25, 2024 | 442.00 | 448.30 | 434.65 | 441.55 | 441.55 | 2,775,467 |
| Sep 24, 2024 | 445.75 | 445.75 | 435.05 | 439.25 | 439.25 | 3,041,423 |
| Sep 23, 2024 | 447.80 | 455.55 | 440.95 | 445.75 | 445.75 | 2,312,575 |
| Sep 20, 2024 | 450.35 | 454.35 | 441.55 | 446.80 | 446.80 | 3,252,868 |
| Sep 19, 2024 | 452.85 | 455.15 | 442.45 | 450.00 | 450.00 | 2,157,626 |
| Sep 18, 2024 | 454.90 | 455.35 | 445.10 | 448.85 | 448.85 | 1,154,384 |
| Sep 17, 2024 | 449.95 | 455.00 | 448.10 | 452.75 | 452.75 | 2,577,605 |
| Sep 16, 2024 | 451.75 | 460.25 | 445.10 | 447.90 | 447.90 | 2,595,629 |
| Sep 13, 2024 | 460.20 | 461.50 | 450.70 | 451.75 | 451.75 | 1,868,057 |
| Sep 12, 2024 | 463.05 | 467.65 | 456.25 | 459.00 | 459.00 | 3,223,918 |
| Sep 11, 2024 | 469.00 | 469.60 | 456.45 | 459.30 | 459.30 | 2,108,614 |
| Sep 10, 2024 | 465.00 | 473.10 | 462.60 | 466.95 | 466.95 | 3,015,631 |
| Sep 9, 2024 | 460.00 | 466.35 | 457.35 | 460.80 | 460.80 | 1,633,031 |
| Sep 6, 2024 | 470.00 | 472.70 | 461.15 | 463.40 | 463.40 | 2,457,608 |
| Sep 5, 2024 | 470.00 | 474.75 | 465.60 | 467.75 | 467.75 | 3,114,100 |
| Sep 4, 2024 | 463.00 | 473.50 | 460.80 | 466.55 | 466.55 | 1,321,187 |
| Sep 3, 2024 | 468.95 | 477.50 | 464.50 | 469.60 | 469.60 | 1,992,487 |
| Sep 2, 2024 | 481.00 | 484.00 | 462.75 | 464.85 | 464.85 | 1,851,817 |
| Aug 30, 2024 | 470.75 | 481.00 | 465.70 | 477.05 | 477.05 | 3,740,760 |
| Aug 29, 2024 | 462.80 | 466.90 | 456.30 | 465.00 | 465.00 | 1,956,008 |
| Aug 28, 2024 | 469.55 | 471.60 | 457.10 | 462.80 | 462.80 | 2,200,386 |
| Aug 27, 2024 | 468.00 | 471.00 | 464.55 | 469.45 | 469.45 | 2,188,766 |
| Aug 26, 2024 | 460.50 | 470.55 | 460.15 | 467.75 | 467.75 | 2,244,381 |
| Aug 23, 2024 | 464.35 | 471.40 | 458.50 | 459.60 | 459.60 | 3,398,088 |
| Aug 22, 2024 | 469.95 | 479.35 | 460.65 | 462.25 | 462.25 | 6,212,259 |
| Aug 21, 2024 | 454.50 | 468.75 | 451.15 | 468.00 | 468.00 | 5,377,621 |
| Aug 20, 2024 | 455.00 | 460.00 | 445.05 | 453.55 | 453.55 | 5,884,964 |
| Aug 19, 2024 | 446.00 | 455.30 | 442.65 | 453.60 | 453.60 | 4,102,713 |
| Aug 16, 2024 | 429.05 | 442.00 | 429.05 | 440.30 | 440.30 | 2,956,706 |
| Aug 14, 2024 | 438.30 | 440.00 | 425.30 | 428.55 | 428.55 | 1,344,542 |
| Aug 13, 2024 | 433.45 | 443.15 | 428.00 | 436.25 | 436.25 | 2,755,107 |
| Aug 12, 2024 | 434.95 | 436.45 | 428.70 | 431.50 | 431.50 | 1,872,135 |
| Aug 9, 2024 | 438.30 | 440.00 | 434.00 | 434.95 | 434.95 | 2,003,404 |
| Aug 8, 2024 | 437.90 | 440.25 | 428.05 | 433.55 | 433.55 | 2,103,583 |
| Aug 7, 2024 | 421.55 | 437.40 | 420.10 | 435.00 | 435.00 | 3,013,975 |
| Aug 6, 2024 | 430.00 | 436.20 | 415.05 | 416.50 | 416.50 | 2,452,416 |
| Aug 5, 2024 | 427.05 | 434.80 | 420.40 | 428.50 | 428.50 | 3,271,673 |
| Aug 2, 2024 | 450.00 | 452.15 | 436.50 | 437.55 | 437.55 | 1,544,041 |
| Aug 1, 2024 | 455.60 | 470.70 | 448.30 | 451.05 | 451.05 | 8,497,145 |
| Jul 31, 2024 | 449.15 | 456.45 | 439.60 | 451.40 | 451.40 | 9,064,095 |
| Jul 30, 2024 | 432.95 | 460.90 | 432.60 | 445.45 | 445.45 | 13,017,966 |
| Jul 29, 2024 | 444.90 | 448.50 | 427.10 | 432.20 | 432.20 | 9,118,472 |
| Jul 26, 2024 | 450.00 | 451.10 | 436.75 | 442.60 | 442.60 | 6,837,627 |
| Jul 25, 2024 | 440.55 | 450.45 | 435.00 | 447.10 | 447.10 | 10,566,397 |
| Jul 24, 2024 | 429.05 | 445.00 | 426.05 | 443.00 | 443.00 | 7,102,712 |
| Jul 23, 2024 | 439.15 | 439.15 | 419.65 | 430.30 | 430.30 | 3,537,173 |
| Jul 22, 2024 | 422.10 | 435.00 | 419.90 | 433.70 | 433.70 | 2,385,382 |
| Jul 19, 2024 | 434.00 | 436.95 | 422.00 | 427.90 | 427.90 | 4,257,649 |
| Jul 18, 2024 | 432.45 | 432.55 | 416.00 | 431.75 | 431.75 | 4,799,194 |
| Jul 16, 2024 | 432.85 | 436.05 | 427.65 | 431.25 | 431.25 | 5,233,597 |
| Jul 15, 2024 | 433.45 | 434.25 | 428.50 | 431.55 | 431.55 | 928,230 |
| Jul 12, 2024 | 426.50 | 437.95 | 424.95 | 431.75 | 431.75 | 7,155,994 |
| Jul 11, 2024 | 423.25 | 425.00 | 416.00 | 423.40 | 423.40 | 2,679,924 |
| Jul 10, 2024 | 3 Dividend | |||||
| Jul 10, 2024 | 426.50 | 430.10 | 415.25 | 423.05 | 423.05 | 1,758,195 |
| Jul 9, 2024 | 422.50 | 441.95 | 422.50 | 427.65 | 424.65 | 9,686,914 |
| Jul 8, 2024 | 410.00 | 423.45 | 409.50 | 420.60 | 417.65 | 2,231,484 |
| Jul 5, 2024 | 408.40 | 415.75 | 407.05 | 409.70 | 406.83 | 3,302,341 |
| Jul 4, 2024 | 411.20 | 412.10 | 408.05 | 408.60 | 405.73 | 956,124 |
| Jul 3, 2024 | 413.15 | 417.15 | 408.75 | 411.20 | 408.32 | 968,651 |
| Jul 2, 2024 | 418.70 | 418.95 | 410.00 | 412.75 | 409.85 | 2,053,744 |
| Jul 1, 2024 | 405.30 | 417.65 | 403.95 | 416.50 | 413.58 | 4,066,325 |
| Jun 28, 2024 | 417.55 | 419.85 | 404.25 | 405.30 | 402.46 | 5,444,991 |
| Jun 27, 2024 | 428.55 | 428.55 | 415.15 | 417.55 | 414.62 | 3,684,088 |
| Jun 26, 2024 | 428.00 | 431.15 | 419.85 | 428.55 | 425.54 | 3,267,799 |
| Jun 25, 2024 | 432.80 | 433.85 | 427.45 | 430.10 | 427.08 | 1,819,355 |
| Jun 24, 2024 | 423.60 | 433.50 | 414.50 | 431.05 | 428.03 | 3,072,536 |
| Jun 21, 2024 | 427.00 | 436.50 | 422.80 | 426.50 | 423.51 | 4,837,219 |
| Jun 20, 2024 | 427.15 | 429.90 | 421.40 | 428.85 | 425.84 | 1,832,711 |
| Jun 19, 2024 | 430.00 | 436.10 | 423.00 | 424.50 | 421.52 | 2,882,216 |
| Jun 18, 2024 | 428.90 | 431.80 | 422.25 | 428.65 | 425.64 | 3,848,024 |
| Jun 14, 2024 | 426.00 | 429.00 | 421.20 | 426.55 | 423.56 | 2,452,871 |
| Jun 13, 2024 | 423.40 | 426.40 | 418.60 | 425.05 | 422.07 | 2,079,757 |
Related Tickers
TTKPRESTIG.NS TTK Prestige Limited
619.95
+0.41%
VOLTAS.NS Voltas Limited
1,277.20
-0.98%
IFBIND.NS IFB Industries Limited
1,593.20
-1.59%
SFL.NS Sheela Foam Limited
667.20
-0.77%
LAOPALA.NS La Opala RG Limited
265.21
-0.60%
AMBER.NS Amber Enterprises India Limited
6,468.00
-0.87%
SYMPHONY.NS Symphony Limited
1,138.20
-2.18%
JCHAC.NS Johnson Controls-Hitachi Air Conditioning India Limited
1,761.60
-0.13%
CELLO.NS Cello World Limited
600.45
-1.34%
EPACK.NS EPACK Durable Limited
344.05
-1.08%