NSE - Delayed Quote INR
Delta Corp Limited (DELTACORP.NS)
94.35
+0.77
+(0.82%)
At close: May 19 at 3:30:03 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 94.10 | 95.75 | 93.33 | 94.35 | 94.35 | 1,247,879 |
| May 16, 2025 | 93.70 | 94.29 | 92.95 | 93.58 | 93.58 | 1,190,188 |
| May 15, 2025 | 92.00 | 93.85 | 91.78 | 93.34 | 93.34 | 1,068,278 |
| May 14, 2025 | 91.49 | 92.30 | 90.93 | 91.48 | 91.48 | 990,441 |
| May 13, 2025 | 90.00 | 91.91 | 89.16 | 90.99 | 90.99 | 1,331,464 |
| May 12, 2025 | 89.00 | 91.33 | 88.21 | 89.74 | 89.74 | 1,727,324 |
| May 9, 2025 | 86.69 | 87.80 | 83.25 | 84.55 | 84.55 | 2,729,541 |
| May 8, 2025 | 91.79 | 92.90 | 87.66 | 88.41 | 88.41 | 1,741,911 |
| May 7, 2025 | 90.01 | 91.35 | 88.26 | 91.05 | 91.05 | 1,172,332 |
| May 6, 2025 | 94.10 | 94.13 | 89.40 | 90.01 | 90.01 | 1,205,937 |
| May 5, 2025 | 93.90 | 94.75 | 92.51 | 93.20 | 93.20 | 987,032 |
| May 2, 2025 | 93.00 | 95.02 | 91.65 | 94.56 | 94.56 | 1,584,743 |
| Apr 30, 2025 | 91.66 | 96.25 | 89.80 | 92.58 | 92.58 | 4,081,272 |
| Apr 29, 2025 | 92.20 | 93.62 | 91.15 | 91.66 | 91.66 | 1,029,542 |
| Apr 28, 2025 | 91.70 | 92.34 | 90.39 | 91.67 | 91.67 | 1,147,167 |
| Apr 25, 2025 | 94.80 | 94.80 | 89.52 | 91.33 | 91.33 | 2,112,971 |
| Apr 24, 2025 | 93.50 | 95.48 | 92.76 | 94.21 | 94.21 | 2,447,721 |
| Apr 23, 2025 | 93.50 | 95.18 | 91.42 | 93.69 | 93.69 | 6,363,917 |
| Apr 22, 2025 | 87.40 | 94.00 | 85.46 | 93.23 | 93.23 | 9,651,969 |
| Apr 21, 2025 | 85.00 | 86.50 | 84.50 | 86.33 | 86.33 | 1,213,940 |
| Apr 17, 2025 | 83.45 | 84.75 | 82.20 | 83.88 | 83.88 | 1,053,598 |
| Apr 16, 2025 | 82.48 | 83.92 | 82.28 | 82.87 | 82.87 | 833,555 |
| Apr 15, 2025 | 80.40 | 82.90 | 80.10 | 82.18 | 82.18 | 1,024,772 |
| Apr 11, 2025 | 80.11 | 80.79 | 78.51 | 78.99 | 78.99 | 998,303 |
| Apr 9, 2025 | 79.80 | 80.13 | 78.10 | 78.96 | 78.96 | 1,247,949 |
| Apr 8, 2025 | 80.80 | 84.32 | 78.89 | 80.24 | 80.24 | 4,358,042 |
| Apr 7, 2025 | 79.49 | 81.72 | 76.66 | 79.03 | 79.03 | 1,911,066 |
| Apr 4, 2025 | 85.80 | 86.44 | 81.65 | 82.27 | 82.27 | 1,858,803 |
| Apr 3, 2025 | 84.65 | 86.50 | 84.00 | 86.29 | 86.29 | 1,034,184 |
| Apr 2, 2025 | 86.48 | 86.48 | 83.76 | 84.80 | 84.80 | 1,707,326 |
| Apr 1, 2025 | 83.50 | 86.74 | 83.00 | 86.02 | 86.02 | 1,778,328 |
| Mar 28, 2025 | 86.50 | 87.30 | 82.35 | 83.22 | 83.22 | 2,365,633 |
| Mar 27, 2025 | 85.00 | 88.65 | 83.31 | 85.38 | 85.38 | 4,995,253 |
| Mar 26, 2025 | 88.19 | 88.36 | 84.86 | 85.12 | 85.12 | 2,055,194 |
| Mar 25, 2025 | 91.10 | 91.30 | 87.40 | 87.78 | 87.78 | 2,539,026 |
| Mar 24, 2025 | 90.00 | 91.52 | 89.20 | 90.06 | 90.06 | 2,641,953 |
| Mar 21, 2025 | 89.14 | 90.94 | 88.75 | 89.35 | 89.35 | 1,770,777 |
| Mar 20, 2025 | 89.00 | 90.19 | 88.18 | 88.49 | 88.49 | 2,268,064 |
| Mar 19, 2025 | 87.48 | 89.25 | 87.11 | 88.30 | 88.30 | 1,628,089 |
| Mar 18, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - |
| Mar 17, 2025 | 87.31 | 88.29 | 85.05 | 85.97 | 85.97 | 1,323,695 |
| Mar 13, 2025 | 89.00 | 89.24 | 87.00 | 87.25 | 87.25 | 937,191 |
| Mar 12, 2025 | 88.35 | 89.10 | 88.00 | 88.35 | 88.35 | 933,939 |
| Mar 11, 2025 | 89.50 | 89.50 | 87.36 | 87.63 | 87.63 | 982,114 |
| Mar 10, 2025 | 91.75 | 92.50 | 89.10 | 89.56 | 89.56 | 913,736 |
| Mar 7, 2025 | 91.50 | 92.50 | 91.00 | 91.80 | 91.80 | 1,141,536 |
| Mar 6, 2025 | 91.50 | 92.70 | 90.90 | 91.22 | 91.22 | 1,169,187 |
| Mar 5, 2025 | 90.35 | 91.65 | 89.80 | 90.72 | 90.72 | 1,143,022 |
| Mar 4, 2025 | 89.25 | 90.75 | 88.16 | 89.73 | 89.73 | 1,757,447 |
| Mar 3, 2025 | 92.50 | 93.21 | 88.60 | 89.25 | 89.25 | 1,599,728 |
| Feb 28, 2025 | 91.00 | 94.90 | 89.61 | 92.49 | 92.49 | 1,925,104 |
| Feb 27, 2025 | 92.00 | 92.50 | 89.01 | 91.96 | 91.96 | 1,532,196 |
| Feb 25, 2025 | 95.20 | 95.58 | 91.15 | 91.51 | 91.51 | 1,284,452 |
| Feb 24, 2025 | 95.85 | 97.20 | 94.26 | 94.85 | 94.85 | 1,165,786 |
| Feb 21, 2025 | 101.90 | 103.50 | 97.10 | 98.61 | 98.61 | 2,667,561 |
| Feb 20, 2025 | 97.00 | 101.90 | 95.56 | 99.88 | 99.88 | 3,411,555 |
| Feb 19, 2025 | 91.06 | 96.80 | 90.35 | 95.99 | 95.99 | 1,482,173 |
| Feb 18, 2025 | 89.35 | 93.50 | 88.75 | 91.90 | 91.90 | 2,517,554 |
| Feb 17, 2025 | 90.10 | 90.88 | 86.80 | 89.35 | 89.35 | 1,739,989 |
| Feb 14, 2025 | 93.59 | 94.00 | 89.63 | 90.68 | 90.68 | 1,282,898 |
| Feb 13, 2025 | 94.50 | 95.00 | 92.76 | 93.44 | 93.44 | 836,864 |
| Feb 12, 2025 | 96.73 | 97.09 | 90.72 | 93.85 | 93.85 | 1,828,298 |
| Feb 11, 2025 | 98.90 | 99.33 | 96.00 | 96.20 | 96.20 | 1,027,227 |
| Feb 10, 2025 | 100.15 | 100.46 | 98.00 | 98.87 | 98.87 | 802,454 |
| Feb 7, 2025 | 101.20 | 101.52 | 99.50 | 100.18 | 100.18 | 791,479 |
| Feb 6, 2025 | 102.01 | 102.50 | 100.62 | 101.20 | 101.20 | 637,945 |
| Feb 5, 2025 | 101.20 | 103.35 | 99.20 | 101.99 | 101.99 | 1,383,775 |
| Feb 4, 2025 | 99.09 | 101.80 | 99.09 | 100.78 | 100.78 | 845,128 |
| Feb 3, 2025 | 99.85 | 100.99 | 98.36 | 99.09 | 99.09 | 957,186 |
| Feb 1, 2025 | 102.00 | 103.89 | 99.11 | 99.85 | 99.85 | 1,681,820 |
| Jan 31, 2025 | 101.00 | 102.00 | 99.70 | 101.86 | 101.86 | 1,167,782 |
| Jan 30, 2025 | 101.50 | 102.00 | 99.39 | 100.27 | 100.27 | 1,242,207 |
| Jan 29, 2025 | 100.40 | 102.00 | 99.21 | 100.76 | 100.76 | 1,214,461 |
| Jan 28, 2025 | 102.00 | 102.39 | 97.10 | 99.16 | 99.16 | 1,776,056 |
| Jan 27, 2025 | 106.00 | 106.55 | 101.05 | 101.43 | 101.43 | 1,513,939 |
| Jan 24, 2025 | 108.00 | 108.47 | 106.11 | 106.61 | 106.61 | 711,544 |
| Jan 23, 2025 | 108.00 | 108.94 | 107.42 | 107.89 | 107.89 | 502,076 |
| Jan 22, 2025 | 109.50 | 109.50 | 106.57 | 108.24 | 108.24 | 951,292 |
| Jan 21, 2025 | 111.50 | 111.76 | 108.68 | 108.93 | 108.93 | 962,649 |
| Jan 20, 2025 | 110.51 | 111.94 | 110.03 | 111.09 | 111.09 | 914,628 |
| Jan 17, 2025 | 110.00 | 111.44 | 109.05 | 110.51 | 110.51 | 1,151,807 |
| Jan 16, 2025 | 110.00 | 111.79 | 109.50 | 110.15 | 110.15 | 892,985 |
| Jan 15, 2025 | 110.99 | 110.99 | 108.00 | 109.20 | 109.20 | 1,716,383 |
| Jan 14, 2025 | 109.00 | 110.33 | 104.72 | 108.84 | 108.84 | 5,879,134 |
| Jan 13, 2025 | 117.00 | 118.02 | 109.05 | 110.43 | 110.43 | 4,448,025 |
| Jan 10, 2025 | 114.45 | 131.20 | 110.10 | 118.93 | 118.93 | 25,887,562 |
| Jan 9, 2025 | 113.80 | 115.15 | 112.88 | 113.30 | 113.30 | 1,341,131 |
| Jan 8, 2025 | 110.80 | 117.70 | 109.63 | 113.72 | 113.72 | 11,541,740 |
| Jan 7, 2025 | 109.07 | 110.74 | 108.80 | 109.62 | 109.62 | 740,363 |
| Jan 6, 2025 | 113.28 | 113.30 | 109.00 | 109.22 | 109.22 | 1,038,339 |
| Jan 3, 2025 | 113.00 | 115.40 | 112.50 | 112.94 | 112.94 | 1,530,720 |
| Jan 2, 2025 | 111.90 | 112.85 | 111.89 | 112.56 | 112.56 | 566,884 |
| Jan 1, 2025 | 110.93 | 112.70 | 110.93 | 111.90 | 111.90 | 564,075 |
| Dec 31, 2024 | 110.79 | 111.25 | 109.56 | 110.78 | 110.78 | 672,691 |
| Dec 30, 2024 | 112.79 | 112.80 | 110.00 | 110.37 | 110.37 | 969,256 |
| Dec 27, 2024 | 112.49 | 112.74 | 111.60 | 111.84 | 111.84 | 734,708 |
| Dec 26, 2024 | 112.98 | 113.30 | 112.00 | 112.19 | 112.19 | 595,492 |
| Dec 24, 2024 | 111.20 | 113.99 | 111.20 | 112.66 | 112.66 | 653,391 |
| Dec 23, 2024 | 113.20 | 114.32 | 111.42 | 112.95 | 112.95 | 1,022,674 |
| Dec 20, 2024 | 118.00 | 118.34 | 112.45 | 113.17 | 113.17 | 1,347,098 |
| Dec 19, 2024 | 117.98 | 118.19 | 116.34 | 117.07 | 117.07 | 721,016 |
| Dec 18, 2024 | 119.80 | 121.53 | 117.75 | 118.10 | 118.10 | 951,536 |
| Dec 17, 2024 | 122.19 | 122.72 | 119.27 | 119.80 | 119.80 | 815,357 |
| Dec 16, 2024 | 121.18 | 123.22 | 121.15 | 122.19 | 122.19 | 732,674 |
| Dec 13, 2024 | 123.39 | 123.39 | 120.10 | 121.21 | 121.21 | 1,332,613 |
| Dec 12, 2024 | 126.00 | 126.90 | 122.53 | 122.99 | 122.99 | 1,874,006 |
| Dec 11, 2024 | 121.90 | 131.45 | 121.90 | 127.70 | 127.70 | 6,998,937 |
| Dec 10, 2024 | 124.20 | 127.00 | 121.00 | 121.75 | 121.75 | 2,166,158 |
| Dec 9, 2024 | 125.00 | 125.42 | 123.40 | 124.20 | 124.20 | 2,877,926 |
| Dec 6, 2024 | 119.71 | 123.96 | 119.30 | 122.65 | 122.65 | 1,808,376 |
| Dec 5, 2024 | 121.69 | 121.69 | 119.11 | 119.37 | 119.37 | 695,512 |
| Dec 4, 2024 | 121.70 | 122.70 | 120.00 | 120.61 | 120.61 | 1,189,037 |
| Dec 3, 2024 | 120.48 | 121.74 | 119.16 | 120.48 | 120.48 | 726,695 |
| Dec 2, 2024 | 117.60 | 120.40 | 116.98 | 120.07 | 120.07 | 1,196,773 |
| Nov 29, 2024 | 116.20 | 119.25 | 116.20 | 117.56 | 117.56 | 1,108,421 |
| Nov 28, 2024 | 115.50 | 118.10 | 115.14 | 115.84 | 115.84 | 875,661 |
| Nov 27, 2024 | 114.00 | 115.51 | 113.99 | 114.93 | 114.93 | 760,444 |
| Nov 26, 2024 | 113.59 | 114.90 | 112.80 | 113.30 | 113.30 | 806,522 |
| Nov 25, 2024 | 115.65 | 115.65 | 112.00 | 112.40 | 112.40 | 938,521 |
| Nov 22, 2024 | 112.10 | 112.95 | 111.42 | 112.02 | 112.02 | 563,404 |
| Nov 21, 2024 | 114.88 | 114.89 | 111.46 | 111.74 | 111.74 | 806,672 |
| Nov 19, 2024 | 115.00 | 116.19 | 114.21 | 114.30 | 114.30 | 750,393 |
| Nov 18, 2024 | 115.00 | 115.85 | 113.21 | 113.96 | 113.96 | 674,774 |
| Nov 14, 2024 | 117.50 | 117.79 | 114.51 | 114.99 | 114.99 | 714,509 |
| Nov 13, 2024 | 121.40 | 121.89 | 116.00 | 116.32 | 116.32 | 1,370,883 |
| Nov 12, 2024 | 120.50 | 124.80 | 120.01 | 121.40 | 121.40 | 1,993,618 |
| Nov 11, 2024 | 120.00 | 123.20 | 117.55 | 120.16 | 120.16 | 1,306,213 |
| Nov 8, 2024 | 118.50 | 122.32 | 116.51 | 119.96 | 119.96 | 2,078,706 |
| Nov 7, 2024 | 113.00 | 119.97 | 112.28 | 118.50 | 118.50 | 4,462,397 |
| Nov 6, 2024 | 119.00 | 119.65 | 118.00 | 119.28 | 119.28 | 1,004,714 |
| Nov 5, 2024 | 114.94 | 118.80 | 113.62 | 117.51 | 117.51 | 1,419,547 |
| Nov 4, 2024 | 117.90 | 117.90 | 113.80 | 114.54 | 114.54 | 739,216 |
| Nov 1, 2024 | 116.79 | 117.95 | 116.75 | 117.60 | 117.60 | 257,509 |
| Oct 31, 2024 | 116.26 | 116.89 | 115.85 | 116.19 | 116.19 | 363,254 |
| Oct 30, 2024 | 115.41 | 117.20 | 115.00 | 116.15 | 116.15 | 559,053 |
| Oct 29, 2024 | 116.00 | 116.11 | 113.27 | 115.17 | 115.17 | 505,325 |
| Oct 28, 2024 | 112.00 | 116.94 | 110.50 | 114.61 | 114.61 | 1,070,369 |
| Oct 25, 2024 | 115.60 | 115.79 | 110.01 | 111.88 | 111.88 | 1,243,538 |
| Oct 24, 2024 | 116.85 | 117.29 | 115.01 | 115.55 | 115.55 | 542,827 |
| Oct 23, 2024 | 116.09 | 119.24 | 113.51 | 116.24 | 116.24 | 1,158,576 |
| Oct 22, 2024 | 119.79 | 119.79 | 115.60 | 115.94 | 115.94 | 1,234,571 |
| Oct 21, 2024 | 120.60 | 122.59 | 118.51 | 119.02 | 119.02 | 803,369 |
| Oct 18, 2024 | 121.70 | 121.99 | 119.69 | 121.43 | 121.43 | 606,643 |
| Oct 17, 2024 | 123.44 | 123.83 | 121.51 | 122.16 | 122.16 | 773,179 |
| Oct 16, 2024 | 122.39 | 124.10 | 122.01 | 122.92 | 122.92 | 543,744 |
| Oct 15, 2024 | 124.44 | 124.44 | 122.00 | 122.32 | 122.32 | 737,032 |
| Oct 14, 2024 | 125.15 | 125.55 | 123.50 | 123.94 | 123.94 | 631,008 |
| Oct 11, 2024 | 123.15 | 125.45 | 122.75 | 124.73 | 124.73 | 815,509 |
| Oct 10, 2024 | 124.50 | 125.90 | 122.48 | 123.04 | 123.04 | 859,133 |
| Oct 9, 2024 | 125.51 | 125.64 | 124.01 | 124.30 | 124.30 | 686,374 |
| Oct 8, 2024 | 120.99 | 124.90 | 119.20 | 123.70 | 123.70 | 995,157 |
| Oct 7, 2024 | 125.95 | 126.64 | 119.00 | 120.14 | 120.14 | 2,079,793 |
| Oct 4, 2024 | 126.99 | 128.48 | 124.34 | 125.02 | 125.02 | 1,778,632 |
| Oct 3, 2024 | 128.00 | 130.00 | 126.33 | 126.87 | 126.87 | 1,851,668 |
| Oct 1, 2024 | 130.20 | 131.60 | 128.30 | 128.48 | 128.48 | 1,207,227 |
| Sep 30, 2024 | 131.01 | 131.29 | 129.26 | 129.89 | 129.89 | 1,525,511 |
| Sep 27, 2024 | 131.19 | 131.90 | 130.05 | 130.39 | 130.39 | 1,255,497 |
| Sep 26, 2024 | 133.41 | 133.41 | 130.00 | 130.45 | 130.45 | 3,037,647 |
| Sep 25, 2024 | 140.50 | 142.18 | 132.65 | 133.75 | 133.75 | 22,050,960 |
| Sep 24, 2024 | 131.90 | 133.13 | 129.00 | 129.46 | 129.46 | 1,465,651 |
| Sep 23, 2024 | 132.90 | 133.98 | 131.00 | 131.37 | 131.37 | 2,211,376 |
| Sep 20, 2024 | 128.90 | 133.80 | 128.50 | 131.72 | 131.72 | 3,203,170 |
| Sep 19, 2024 | 132.84 | 133.94 | 127.45 | 128.01 | 128.01 | 2,399,389 |
| Sep 18, 2024 | 131.51 | 133.49 | 128.45 | 131.83 | 131.83 | 2,203,403 |
| Sep 17, 2024 | 131.80 | 132.88 | 130.77 | 131.72 | 131.72 | 1,489,439 |
| Sep 16, 2024 | 131.49 | 132.51 | 130.45 | 131.50 | 131.50 | 1,471,500 |
| Sep 13, 2024 | 129.50 | 133.29 | 129.05 | 131.29 | 131.29 | 1,809,246 |
| Sep 12, 2024 | 129.65 | 130.55 | 128.71 | 128.88 | 128.88 | 1,717,037 |
| Sep 11, 2024 | 130.50 | 132.10 | 128.86 | 129.28 | 129.28 | 1,385,823 |
| Sep 10, 2024 | 131.00 | 131.90 | 129.50 | 129.85 | 129.85 | 2,872,515 |
| Sep 9, 2024 | 134.25 | 137.00 | 130.51 | 131.66 | 131.66 | 3,363,657 |
| Sep 6, 2024 | 132.18 | 139.70 | 128.96 | 133.71 | 133.71 | 8,403,489 |
| Sep 5, 2024 | 131.45 | 133.48 | 131.00 | 131.47 | 131.47 | 1,017,484 |
| Sep 4, 2024 | 133.35 | 133.85 | 130.30 | 130.87 | 130.87 | 1,212,005 |
| Sep 3, 2024 | 135.89 | 135.89 | 133.53 | 134.09 | 134.09 | 699,808 |
| Sep 2, 2024 | 135.00 | 136.90 | 132.21 | 135.03 | 135.03 | 1,777,149 |
| Aug 30, 2024 | 135.80 | 137.31 | 133.05 | 133.49 | 133.49 | 1,633,397 |
| Aug 29, 2024 | 136.89 | 141.19 | 133.55 | 135.17 | 135.17 | 5,650,377 |
| Aug 28, 2024 | 136.50 | 137.90 | 133.66 | 135.55 | 135.55 | 3,133,594 |
| Aug 27, 2024 | 129.00 | 137.00 | 128.40 | 135.55 | 135.55 | 6,532,656 |
| Aug 26, 2024 | 130.00 | 130.00 | 128.24 | 128.67 | 128.67 | 755,950 |
| Aug 23, 2024 | 129.30 | 130.90 | 126.55 | 128.91 | 128.91 | 1,898,255 |
| Aug 22, 2024 | 132.00 | 133.15 | 128.25 | 128.84 | 128.84 | 1,998,383 |
| Aug 21, 2024 | 128.88 | 132.75 | 127.80 | 130.31 | 130.31 | 3,418,752 |
| Aug 20, 2024 | 128.00 | 129.00 | 127.13 | 127.67 | 127.67 | 834,746 |
| Aug 19, 2024 | 125.80 | 127.80 | 125.60 | 127.23 | 127.23 | 1,021,358 |
| Aug 16, 2024 | 128.00 | 128.00 | 124.49 | 125.00 | 125.00 | 1,347,307 |
| Aug 14, 2024 | 125.80 | 128.00 | 123.72 | 126.56 | 126.56 | 1,379,193 |
| Aug 13, 2024 | 128.29 | 134.70 | 123.10 | 125.41 | 125.41 | 4,684,452 |
| Aug 12, 2024 | 127.00 | 129.80 | 126.01 | 128.21 | 128.21 | 1,280,613 |
| Aug 9, 2024 | 130.40 | 130.72 | 126.67 | 128.03 | 128.03 | 1,454,893 |
| Aug 8, 2024 | 129.50 | 131.59 | 128.50 | 129.32 | 129.32 | 1,165,658 |
| Aug 7, 2024 | 127.24 | 130.57 | 126.38 | 129.60 | 129.60 | 1,494,112 |
| Aug 6, 2024 | 128.36 | 130.44 | 124.30 | 125.21 | 125.21 | 1,376,891 |
| Aug 5, 2024 | 131.30 | 132.49 | 126.41 | 126.87 | 126.87 | 2,235,888 |
| Aug 2, 2024 | 130.50 | 134.90 | 130.50 | 133.87 | 133.87 | 1,235,698 |
| Aug 1, 2024 | 136.60 | 136.70 | 133.05 | 133.89 | 133.89 | 1,151,562 |
| Jul 31, 2024 | 137.00 | 138.50 | 135.50 | 135.77 | 135.77 | 1,850,871 |
| Jul 30, 2024 | 136.22 | 139.93 | 135.52 | 136.25 | 136.25 | 2,124,644 |
| Jul 29, 2024 | 134.20 | 137.50 | 134.20 | 135.12 | 135.12 | 1,413,183 |
| Jul 26, 2024 | 133.10 | 137.28 | 132.75 | 133.91 | 133.91 | 2,366,061 |
| Jul 25, 2024 | 133.73 | 134.69 | 131.85 | 132.26 | 132.26 | 927,855 |
| Jul 24, 2024 | 131.40 | 135.30 | 131.40 | 133.74 | 133.74 | 1,264,697 |
| Jul 23, 2024 | 136.39 | 136.90 | 127.62 | 130.97 | 130.97 | 3,097,971 |
| Jul 22, 2024 | 134.00 | 136.94 | 133.31 | 135.29 | 135.29 | 1,419,625 |
| Jul 19, 2024 | 1.25 Dividend | |||||
| Jul 19, 2024 | 139.49 | 139.49 | 133.82 | 134.45 | 134.45 | 2,474,205 |
| Jul 18, 2024 | 143.90 | 143.90 | 139.00 | 139.43 | 138.18 | 2,883,812 |
| Jul 16, 2024 | 141.51 | 147.00 | 141.19 | 143.58 | 142.29 | 4,934,577 |
| Jul 15, 2024 | 140.17 | 146.70 | 137.22 | 142.01 | 140.74 | 6,415,535 |
| Jul 12, 2024 | 144.00 | 144.97 | 139.21 | 140.17 | 138.91 | 3,912,335 |
| Jul 11, 2024 | 147.01 | 147.70 | 143.30 | 146.06 | 144.75 | 6,191,378 |
| Jul 10, 2024 | 139.00 | 148.50 | 134.41 | 146.41 | 145.10 | 23,754,480 |
| Jul 9, 2024 | 146.86 | 149.28 | 142.02 | 142.87 | 141.59 | 7,746,467 |
| Jul 8, 2024 | 135.50 | 147.95 | 133.75 | 144.68 | 143.38 | 15,264,472 |
| Jul 5, 2024 | 135.00 | 135.50 | 133.37 | 134.53 | 133.32 | 1,937,525 |
| Jul 4, 2024 | 132.10 | 137.00 | 132.10 | 134.06 | 132.86 | 3,718,950 |
| Jul 3, 2024 | 134.00 | 134.32 | 132.00 | 132.40 | 131.21 | 1,022,747 |
| Jul 2, 2024 | 133.50 | 134.19 | 130.36 | 133.04 | 131.85 | 1,642,240 |
| Jul 1, 2024 | 130.00 | 134.30 | 129.17 | 133.03 | 131.84 | 2,514,284 |
| Jun 28, 2024 | 129.50 | 132.11 | 129.36 | 129.80 | 128.64 | 2,434,686 |
| Jun 27, 2024 | 131.01 | 132.30 | 128.11 | 128.83 | 127.68 | 2,988,949 |
| Jun 26, 2024 | 135.45 | 136.70 | 131.40 | 131.81 | 130.63 | 3,398,243 |
| Jun 25, 2024 | 139.35 | 139.82 | 132.55 | 133.45 | 132.25 | 3,849,564 |
| Jun 24, 2024 | 127.30 | 139.00 | 126.00 | 137.25 | 136.02 | 14,335,342 |
| Jun 21, 2024 | 146.60 | 147.43 | 141.05 | 142.24 | 140.96 | 6,120,767 |
| Jun 20, 2024 | 148.80 | 153.33 | 146.00 | 146.60 | 145.29 | 11,901,267 |
| Jun 19, 2024 | 136.87 | 154.90 | 136.50 | 147.41 | 146.09 | 62,767,674 |
| Jun 18, 2024 | 136.19 | 137.63 | 132.00 | 132.25 | 131.06 | 3,988,909 |
| Jun 14, 2024 | 137.92 | 138.80 | 134.07 | 136.16 | 134.94 | 9,801,841 |
| Jun 13, 2024 | 122.79 | 138.90 | 121.60 | 135.28 | 134.07 | 15,898,884 |
| Jun 12, 2024 | 120.70 | 123.33 | 120.70 | 121.43 | 120.34 | 1,658,030 |
| Jun 11, 2024 | 120.45 | 122.00 | 120.45 | 120.80 | 119.72 | 1,479,912 |
| Jun 10, 2024 | 118.20 | 121.51 | 117.53 | 120.05 | 118.97 | 2,495,853 |
| Jun 7, 2024 | 115.50 | 117.70 | 115.35 | 117.30 | 116.25 | 1,561,777 |
| Jun 6, 2024 | 113.50 | 116.20 | 113.50 | 115.05 | 114.02 | 1,847,628 |
| Jun 5, 2024 | 111.00 | 114.55 | 108.65 | 112.55 | 111.54 | 1,907,845 |
| Jun 4, 2024 | 113.80 | 115.75 | 104.45 | 109.80 | 108.82 | 2,947,955 |
| Jun 3, 2024 | 116.90 | 117.90 | 113.00 | 113.45 | 112.43 | 2,022,087 |
| May 31, 2024 | 114.60 | 114.85 | 112.90 | 114.10 | 113.08 | 806,730 |
| May 30, 2024 | 115.25 | 115.55 | 113.15 | 114.10 | 113.08 | 878,770 |
| May 29, 2024 | 115.90 | 116.60 | 114.65 | 114.90 | 113.87 | 1,513,975 |
| May 28, 2024 | 116.70 | 117.50 | 115.60 | 115.85 | 114.81 | 1,049,020 |
| May 27, 2024 | 117.25 | 118.20 | 116.35 | 116.55 | 115.51 | 1,538,786 |
| May 24, 2024 | 119.80 | 120.75 | 116.90 | 117.05 | 116.00 | 2,179,032 |
| May 23, 2024 | 120.45 | 121.00 | 119.30 | 119.70 | 118.63 | 683,454 |
| May 22, 2024 | 121.20 | 121.85 | 119.40 | 120.05 | 118.97 | 835,439 |
| May 21, 2024 | 122.00 | 122.00 | 120.20 | 120.80 | 119.72 | 1,092,100 |
Related Tickers
MHRIL.NS Mahindra Holidays & Resorts India Limited
360.85
+1.12%
MHRIL.BO Mahindra Holidays & Resorts India Limited
361.00
+1.16%
VENTIVE.NS VENTIVE HOSPITALITY LTD
780.05
+3.56%
ITCHOTELS.BO ITC Hotels Limited
202.70
-0.02%
ITCHOTELS.NS ITC HOTELS LIMITED
202.83
+0.03%
WYNN Wynn Resorts, Limited
96.55
-0.22%