101.20
-5.30
(-4.98%)
At close: 3:19:29 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 |
|---|---|---|---|---|---|---|
| Jan 27, 2025 | 109.70 | 111.50 | 101.20 | 101.20 | 101.20 | 3,119 |
| Jan 24, 2025 | 109.75 | 111.60 | 106.40 | 106.50 | 106.50 | 5,115 |
| Jan 23, 2025 | 109.55 | 109.95 | 105.90 | 106.40 | 106.40 | 7,108 |
| Jan 22, 2025 | 113.20 | 113.20 | 110.10 | 110.10 | 110.10 | 266 |
| Jan 21, 2025 | 114.20 | 117.95 | 112.70 | 113.20 | 113.20 | 4,630 |
| Jan 20, 2025 | 116.40 | 116.40 | 111.00 | 113.65 | 113.65 | 4,448 |
| Jan 17, 2025 | 113.75 | 117.95 | 113.35 | 114.10 | 114.10 | 2,125 |
| Jan 16, 2025 | 110.50 | 115.60 | 110.50 | 113.75 | 113.75 | 14,427 |
| Jan 15, 2025 | 106.20 | 111.40 | 106.20 | 110.10 | 110.10 | 341 |
| Jan 14, 2025 | 100.10 | 110.00 | 100.10 | 106.20 | 106.20 | 5,557 |
| Jan 13, 2025 | 110.00 | 110.00 | 105.05 | 105.20 | 105.20 | 10,503 |
| Jan 10, 2025 | 109.05 | 114.90 | 109.05 | 110.55 | 110.55 | 11,501 |
| Jan 9, 2025 | 110.40 | 115.90 | 110.40 | 112.30 | 112.30 | 7,008 |
| Jan 8, 2025 | 115.25 | 115.25 | 110.20 | 110.45 | 110.45 | 2,995 |
| Jan 7, 2025 | 115.00 | 115.65 | 111.75 | 115.25 | 115.25 | 9,139 |
| Jan 6, 2025 | 120.95 | 121.85 | 115.00 | 117.60 | 117.60 | 6,378 |
| Jan 3, 2025 | 122.95 | 122.95 | 118.00 | 118.40 | 118.40 | 3,376 |
| Jan 2, 2025 | 122.00 | 122.00 | 119.00 | 119.55 | 119.55 | 3,117 |
| Jan 1, 2025 | 117.25 | 122.25 | 117.10 | 122.00 | 122.00 | 2,697 |
| Dec 31, 2024 | 120.65 | 124.00 | 114.70 | 116.95 | 116.95 | 6,310 |
| Dec 30, 2024 | 126.70 | 126.70 | 120.40 | 120.65 | 120.65 | 3,205 |
Related Tickers
RAVALSUGAR.BO The Ravalgaon Sugar Farm Limited
1,199.50
-0.54%
SIMBHALS.NS Simbhaoli Sugars Limited
17.11
-3.11%
UGARSUGAR.BO The Ugar Sugar Works Limited
49.57
-3.86%
MAWANASUG.NS Mawana Sugars Limited
92.85
-1.61%
RAJSREESUG.NS Rajshree Sugars and Chemicals Limited
51.87
-5.21%
DHAMPURSUG.BO Dhampur Sugar Mills Limited
145.90
-3.70%
RANASUG.NS Rana Sugars Limited
16.95
-2.36%
KOTARISUG.NS Kothari Sugars and Chemicals Limited
41.02
-4.45%
KMSUGAR.NS K.M. Sugar Mills Limited
29.07
-5.19%
SAKHTISUG.NS Sakthi Sugars Limited
26.23
-6.52%