NSE - Delayed Quote INR
Electrosteel Castings Limited (ELECTCAST.NS)
106.77
+4.18
+(4.07%)
At close: 3:30:02 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 2, 2025 | 101.30 | 108.50 | 101.07 | 106.77 | 106.77 | 3,698,748 |
| May 30, 2025 | 104.64 | 105.11 | 102.04 | 102.59 | 102.59 | 2,112,282 |
| May 29, 2025 | 107.25 | 108.11 | 104.15 | 104.33 | 104.33 | 1,368,575 |
| May 28, 2025 | 104.91 | 107.50 | 104.50 | 106.40 | 106.40 | 1,693,404 |
| May 27, 2025 | 105.00 | 106.40 | 104.16 | 105.12 | 105.12 | 1,281,850 |
| May 26, 2025 | 106.30 | 107.69 | 104.50 | 105.00 | 105.00 | 1,263,002 |
| May 23, 2025 | 107.50 | 107.54 | 104.66 | 106.54 | 106.54 | 1,852,932 |
| May 22, 2025 | 108.52 | 109.75 | 106.13 | 107.59 | 107.59 | 1,120,725 |
| May 21, 2025 | 108.45 | 110.40 | 107.02 | 108.71 | 108.71 | 2,129,104 |
| May 20, 2025 | 114.10 | 114.98 | 107.61 | 108.20 | 108.20 | 3,297,010 |
| May 19, 2025 | 110.00 | 114.64 | 107.87 | 113.21 | 113.21 | 6,330,129 |
| May 16, 2025 | 103.24 | 107.80 | 101.40 | 106.71 | 106.71 | 3,347,466 |
| May 15, 2025 | 101.50 | 103.15 | 101.22 | 102.74 | 102.74 | 1,629,553 |
| May 14, 2025 | 99.00 | 102.60 | 98.01 | 100.97 | 100.97 | 3,216,825 |
| May 13, 2025 | 96.93 | 100.53 | 96.60 | 98.06 | 98.06 | 2,451,613 |
| May 12, 2025 | 91.64 | 97.00 | 91.64 | 96.45 | 96.45 | 5,395,518 |
| May 9, 2025 | 87.10 | 89.50 | 86.25 | 88.73 | 88.73 | 1,797,575 |
| May 8, 2025 | 93.19 | 94.70 | 88.60 | 89.34 | 89.34 | 2,426,785 |
| May 7, 2025 | 91.00 | 94.50 | 90.41 | 93.13 | 93.13 | 1,822,987 |
| May 6, 2025 | 96.45 | 97.01 | 91.50 | 91.78 | 91.78 | 1,575,533 |
| May 5, 2025 | 96.13 | 97.20 | 93.85 | 96.45 | 96.45 | 3,217,570 |
| May 2, 2025 | 96.98 | 98.30 | 94.30 | 94.49 | 94.49 | 1,974,893 |
| Apr 30, 2025 | 99.60 | 100.44 | 96.25 | 96.63 | 96.63 | 1,302,726 |
| Apr 29, 2025 | 102.10 | 104.49 | 99.51 | 99.96 | 99.96 | 1,358,678 |
| Apr 28, 2025 | 103.25 | 103.99 | 101.25 | 101.83 | 101.83 | 1,680,771 |
| Apr 25, 2025 | 112.00 | 112.00 | 102.75 | 103.68 | 103.68 | 4,434,595 |
| Apr 24, 2025 | 104.29 | 111.78 | 104.29 | 110.53 | 110.53 | 5,382,440 |
| Apr 23, 2025 | 105.59 | 106.63 | 102.66 | 104.05 | 104.05 | 1,865,658 |
| Apr 22, 2025 | 104.70 | 107.20 | 102.66 | 104.62 | 104.62 | 2,065,555 |
| Apr 21, 2025 | 100.99 | 104.39 | 99.25 | 103.97 | 103.97 | 1,793,106 |
| Apr 17, 2025 | 102.10 | 102.48 | 99.00 | 100.58 | 100.58 | 1,801,694 |
| Apr 16, 2025 | 98.81 | 102.00 | 98.81 | 101.79 | 101.79 | 1,549,988 |
| Apr 15, 2025 | 97.00 | 100.20 | 97.00 | 98.45 | 98.45 | 1,536,048 |
| Apr 11, 2025 | 95.60 | 96.60 | 93.80 | 94.87 | 94.87 | 1,140,929 |
| Apr 9, 2025 | 91.35 | 94.40 | 89.65 | 93.56 | 93.56 | 1,393,125 |
| Apr 8, 2025 | 93.66 | 93.97 | 90.54 | 92.18 | 92.18 | 1,022,979 |
| Apr 7, 2025 | 87.50 | 91.00 | 86.51 | 90.07 | 90.07 | 5,695,678 |
| Apr 4, 2025 | 102.00 | 102.19 | 95.00 | 96.11 | 96.11 | 2,381,460 |
| Apr 3, 2025 | 99.00 | 102.33 | 98.69 | 101.61 | 101.61 | 1,171,493 |
| Apr 2, 2025 | 100.00 | 100.65 | 97.32 | 99.68 | 99.68 | 1,172,591 |
| Apr 1, 2025 | 98.23 | 100.97 | 97.65 | 99.87 | 99.87 | 1,254,594 |
| Mar 28, 2025 | 102.00 | 104.07 | 97.70 | 98.24 | 98.24 | 2,072,941 |
| Mar 27, 2025 | 96.00 | 101.70 | 96.00 | 100.71 | 100.71 | 4,291,677 |
| Mar 26, 2025 | 99.94 | 101.13 | 95.47 | 95.77 | 95.77 | 3,023,921 |
| Mar 25, 2025 | 103.99 | 104.94 | 99.10 | 99.94 | 99.94 | 2,621,414 |
| Mar 24, 2025 | 104.72 | 108.00 | 103.11 | 103.64 | 103.64 | 2,945,076 |
| Mar 21, 2025 | 102.55 | 108.00 | 101.56 | 103.98 | 103.98 | 3,587,557 |
| Mar 20, 2025 | 103.00 | 107.38 | 101.79 | 102.42 | 102.42 | 3,180,441 |
| Mar 19, 2025 | 99.00 | 102.89 | 99.00 | 101.62 | 101.62 | 2,829,598 |
| Mar 18, 2025 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | - |
| Mar 17, 2025 | 96.00 | 97.07 | 92.92 | 93.21 | 93.21 | 1,697,535 |
| Mar 13, 2025 | 98.69 | 99.58 | 95.31 | 95.75 | 95.75 | 1,889,012 |
| Mar 12, 2025 | 100.00 | 100.80 | 97.61 | 98.12 | 98.12 | 2,265,250 |
| Mar 11, 2025 | 97.85 | 100.54 | 96.04 | 98.90 | 98.90 | 2,012,176 |
| Mar 10, 2025 | 101.99 | 104.94 | 98.41 | 99.35 | 99.35 | 3,339,493 |
| Mar 7, 2025 | 101.60 | 104.43 | 100.58 | 102.02 | 102.02 | 2,726,582 |
| Mar 6, 2025 | 103.00 | 105.62 | 99.49 | 101.46 | 101.46 | 3,474,142 |
| Mar 5, 2025 | 95.82 | 102.67 | 95.53 | 101.94 | 101.94 | 3,115,444 |
| Mar 4, 2025 | 91.89 | 96.84 | 90.90 | 95.82 | 95.82 | 2,797,822 |
| Mar 3, 2025 | 93.21 | 94.60 | 88.56 | 93.09 | 93.09 | 2,991,550 |
| Feb 28, 2025 | 92.50 | 94.50 | 89.81 | 92.76 | 92.76 | 3,165,015 |
| Feb 27, 2025 | 99.90 | 100.42 | 92.27 | 93.47 | 93.47 | 2,364,286 |
| Feb 25, 2025 | 103.50 | 104.69 | 99.00 | 99.67 | 99.67 | 1,303,742 |
| Feb 24, 2025 | 100.50 | 105.77 | 99.00 | 103.78 | 103.78 | 2,038,225 |
| Feb 21, 2025 | 99.71 | 103.70 | 98.62 | 101.34 | 101.34 | 2,359,326 |
| Feb 20, 2025 | 100.89 | 102.19 | 98.81 | 99.71 | 99.71 | 2,453,123 |
| Feb 19, 2025 | 94.00 | 103.35 | 93.82 | 100.35 | 100.35 | 3,138,967 |
| Feb 18, 2025 | 101.00 | 102.00 | 94.01 | 94.63 | 94.63 | 2,833,776 |
| Feb 17, 2025 | 102.80 | 104.20 | 99.01 | 100.00 | 100.00 | 1,886,299 |
| Feb 14, 2025 | 105.50 | 106.17 | 100.31 | 102.98 | 102.98 | 1,639,911 |
| Feb 13, 2025 | 108.63 | 109.36 | 104.80 | 105.34 | 105.34 | 968,440 |
| Feb 12, 2025 | 109.99 | 110.00 | 103.21 | 107.43 | 107.43 | 1,473,544 |
| Feb 11, 2025 | 117.00 | 117.00 | 107.06 | 109.06 | 109.06 | 2,147,858 |
| Feb 10, 2025 | 119.93 | 120.65 | 114.92 | 116.29 | 116.29 | 901,248 |
| Feb 7, 2025 | 122.00 | 123.69 | 119.12 | 119.93 | 119.93 | 876,585 |
| Feb 6, 2025 | 124.00 | 124.82 | 121.10 | 123.19 | 123.19 | 941,587 |
| Feb 5, 2025 | 124.00 | 126.36 | 122.41 | 122.80 | 122.80 | 837,819 |
| Feb 4, 2025 | 122.00 | 125.00 | 121.50 | 123.76 | 123.76 | 1,421,287 |
| Feb 3, 2025 | 120.00 | 126.45 | 118.01 | 120.69 | 120.69 | 1,615,608 |
| Feb 1, 2025 | 125.00 | 129.20 | 122.99 | 124.31 | 124.31 | 1,199,419 |
| Jan 31, 2025 | 126.70 | 129.40 | 124.12 | 128.30 | 128.30 | 993,919 |
| Jan 30, 2025 | 122.10 | 130.02 | 122.10 | 126.40 | 126.40 | 1,924,273 |
| Jan 29, 2025 | 117.50 | 123.82 | 117.14 | 123.40 | 123.40 | 836,226 |
| Jan 28, 2025 | 117.29 | 119.40 | 114.01 | 117.50 | 117.50 | 1,255,032 |
| Jan 27, 2025 | 118.36 | 118.36 | 113.01 | 116.19 | 116.19 | 1,527,461 |
| Jan 24, 2025 | 122.00 | 123.35 | 118.50 | 118.99 | 118.99 | 984,790 |
| Jan 23, 2025 | 122.85 | 124.42 | 121.11 | 122.01 | 122.01 | 1,121,016 |
| Jan 22, 2025 | 125.11 | 125.66 | 119.90 | 123.11 | 123.11 | 1,540,518 |
| Jan 21, 2025 | 128.80 | 132.30 | 123.93 | 125.61 | 125.61 | 1,506,232 |
| Jan 20, 2025 | 128.00 | 129.17 | 125.22 | 127.94 | 127.94 | 1,304,933 |
| Jan 17, 2025 | 128.90 | 128.90 | 123.68 | 126.85 | 126.85 | 1,413,914 |
| Jan 16, 2025 | 126.40 | 132.19 | 126.40 | 127.22 | 127.22 | 1,540,791 |
| Jan 15, 2025 | 126.15 | 131.00 | 124.44 | 124.86 | 124.86 | 970,227 |
| Jan 14, 2025 | 120.99 | 127.00 | 120.99 | 125.89 | 125.89 | 1,220,896 |
| Jan 13, 2025 | 125.98 | 127.00 | 119.12 | 119.99 | 119.99 | 1,613,516 |
| Jan 10, 2025 | 130.98 | 132.90 | 125.59 | 126.05 | 126.05 | 1,533,185 |
| Jan 9, 2025 | 134.81 | 135.25 | 130.50 | 130.98 | 130.98 | 645,276 |
| Jan 8, 2025 | 137.22 | 137.22 | 132.79 | 134.93 | 134.93 | 965,084 |
| Jan 7, 2025 | 134.00 | 137.89 | 133.26 | 137.46 | 137.46 | 1,388,789 |
| Jan 6, 2025 | 143.70 | 144.70 | 130.11 | 132.02 | 132.02 | 2,249,689 |
| Jan 3, 2025 | 145.46 | 146.95 | 141.61 | 142.57 | 142.57 | 1,092,291 |
| Jan 2, 2025 | 143.29 | 148.40 | 141.49 | 145.47 | 145.47 | 1,599,983 |
| Jan 1, 2025 | 139.29 | 144.30 | 138.75 | 143.29 | 143.29 | 702,570 |
| Dec 31, 2024 | 135.00 | 139.90 | 134.10 | 139.29 | 139.29 | 1,005,234 |
| Dec 30, 2024 | 138.69 | 139.05 | 134.71 | 135.50 | 135.50 | 880,174 |
| Dec 27, 2024 | 138.00 | 139.80 | 137.74 | 138.69 | 138.69 | 776,304 |
| Dec 26, 2024 | 140.14 | 140.65 | 137.05 | 137.76 | 137.76 | 836,323 |
| Dec 24, 2024 | 139.40 | 141.54 | 138.31 | 139.66 | 139.66 | 808,246 |
| Dec 23, 2024 | 143.38 | 147.80 | 137.12 | 138.57 | 138.57 | 2,427,157 |
| Dec 20, 2024 | 147.99 | 149.59 | 141.01 | 141.71 | 141.71 | 2,258,314 |
| Dec 19, 2024 | 146.10 | 151.99 | 145.81 | 147.18 | 147.18 | 1,778,920 |
| Dec 18, 2024 | 152.20 | 154.44 | 151.00 | 151.41 | 151.41 | 1,233,950 |
| Dec 17, 2024 | 156.00 | 157.20 | 151.31 | 151.72 | 151.72 | 1,242,716 |
| Dec 16, 2024 | 159.03 | 160.74 | 154.78 | 155.47 | 155.47 | 1,179,320 |
| Dec 13, 2024 | 159.88 | 161.55 | 152.17 | 159.92 | 159.92 | 2,342,434 |
| Dec 12, 2024 | 168.00 | 168.79 | 159.71 | 160.50 | 160.50 | 1,561,106 |
| Dec 11, 2024 | 164.95 | 170.30 | 164.21 | 168.10 | 168.10 | 1,764,939 |
| Dec 10, 2024 | 169.00 | 169.45 | 164.00 | 165.14 | 165.14 | 1,638,104 |
| Dec 9, 2024 | 166.95 | 170.70 | 166.61 | 168.28 | 168.28 | 1,862,762 |
| Dec 6, 2024 | 164.60 | 168.48 | 162.80 | 166.24 | 166.24 | 2,630,381 |
| Dec 5, 2024 | 160.78 | 165.49 | 160.15 | 164.09 | 164.09 | 1,634,917 |
| Dec 4, 2024 | 164.01 | 166.00 | 159.50 | 161.80 | 161.80 | 1,955,916 |
| Dec 3, 2024 | 153.40 | 163.95 | 153.00 | 163.19 | 163.19 | 4,581,214 |
| Dec 2, 2024 | 152.54 | 155.50 | 151.15 | 152.46 | 152.46 | 1,565,573 |
| Nov 29, 2024 | 153.90 | 154.55 | 151.20 | 152.57 | 152.57 | 1,219,218 |
| Nov 28, 2024 | 153.40 | 156.30 | 152.42 | 153.92 | 153.92 | 2,292,670 |
| Nov 27, 2024 | 144.50 | 153.70 | 143.25 | 153.20 | 153.20 | 2,931,638 |
| Nov 26, 2024 | 145.25 | 147.10 | 142.41 | 144.07 | 144.07 | 1,502,141 |
| Nov 25, 2024 | 150.10 | 151.51 | 144.00 | 144.93 | 144.93 | 1,469,760 |
| Nov 22, 2024 | 143.95 | 147.00 | 143.84 | 144.93 | 144.93 | 1,375,696 |
| Nov 21, 2024 | 146.97 | 146.97 | 142.50 | 143.95 | 143.95 | 1,605,182 |
| Nov 19, 2024 | 145.88 | 150.70 | 145.70 | 147.27 | 147.27 | 1,318,613 |
| Nov 18, 2024 | 146.09 | 149.19 | 140.90 | 145.89 | 145.89 | 2,300,992 |
| Nov 14, 2024 | 143.07 | 147.51 | 141.01 | 144.28 | 144.28 | 2,902,730 |
| Nov 13, 2024 | 148.00 | 150.79 | 140.60 | 141.36 | 141.36 | 2,752,538 |
| Nov 12, 2024 | 147.50 | 152.69 | 145.36 | 149.13 | 149.13 | 3,440,362 |
| Nov 11, 2024 | 151.15 | 154.49 | 143.56 | 145.84 | 145.84 | 7,874,734 |
| Nov 8, 2024 | 167.30 | 167.70 | 149.00 | 151.12 | 151.12 | 7,193,229 |
| Nov 7, 2024 | 168.87 | 171.74 | 166.29 | 167.30 | 167.30 | 831,945 |
| Nov 6, 2024 | 166.49 | 170.20 | 164.51 | 168.87 | 168.87 | 1,220,281 |
| Nov 5, 2024 | 164.80 | 166.92 | 162.82 | 164.30 | 164.30 | 1,821,764 |
| Nov 4, 2024 | 171.94 | 171.94 | 162.30 | 164.30 | 164.30 | 1,392,163 |
| Nov 1, 2024 | 164.76 | 171.23 | 164.76 | 170.14 | 170.14 | 816,274 |
| Oct 31, 2024 | 169.00 | 170.00 | 162.44 | 164.76 | 164.76 | 4,875,593 |
| Oct 30, 2024 | 175.00 | 179.75 | 172.50 | 176.59 | 176.59 | 2,446,540 |
| Oct 29, 2024 | 171.05 | 178.00 | 170.21 | 174.38 | 174.38 | 1,568,397 |
| Oct 28, 2024 | 171.99 | 174.34 | 167.41 | 169.92 | 169.92 | 2,379,865 |
| Oct 25, 2024 | 169.20 | 171.70 | 161.42 | 170.54 | 170.54 | 2,679,174 |
| Oct 24, 2024 | 171.89 | 173.15 | 166.65 | 167.82 | 167.82 | 1,209,476 |
| Oct 23, 2024 | 163.15 | 177.00 | 162.34 | 169.64 | 169.64 | 3,993,225 |
| Oct 22, 2024 | 184.24 | 184.27 | 162.15 | 163.15 | 163.15 | 7,052,842 |
| Oct 21, 2024 | 191.98 | 193.72 | 183.30 | 184.27 | 184.27 | 1,443,073 |
| Oct 18, 2024 | 193.59 | 194.75 | 189.40 | 190.86 | 190.86 | 1,444,087 |
| Oct 17, 2024 | 199.90 | 200.89 | 193.35 | 194.45 | 194.45 | 828,211 |
| Oct 16, 2024 | 198.00 | 201.80 | 194.00 | 199.57 | 199.57 | 1,475,048 |
| Oct 15, 2024 | 203.00 | 204.44 | 196.99 | 197.75 | 197.75 | 756,899 |
| Oct 14, 2024 | 203.00 | 209.00 | 199.95 | 202.36 | 202.36 | 1,590,749 |
| Oct 11, 2024 | 199.60 | 203.40 | 197.11 | 202.30 | 202.30 | 1,029,168 |
| Oct 10, 2024 | 202.50 | 205.65 | 198.02 | 198.62 | 198.62 | 689,911 |
| Oct 9, 2024 | 198.60 | 204.94 | 196.00 | 200.56 | 200.56 | 1,828,711 |
| Oct 8, 2024 | 191.34 | 198.00 | 189.00 | 197.07 | 197.07 | 1,376,810 |
| Oct 7, 2024 | 201.50 | 202.76 | 186.41 | 189.93 | 189.93 | 2,521,810 |
| Oct 4, 2024 | 205.95 | 206.59 | 197.01 | 199.32 | 199.32 | 1,537,165 |
| Oct 3, 2024 | 210.00 | 211.48 | 203.87 | 205.55 | 205.55 | 1,685,001 |
| Oct 1, 2024 | 212.60 | 216.00 | 212.29 | 212.77 | 212.77 | 708,368 |
| Sep 30, 2024 | 215.41 | 216.50 | 210.60 | 211.46 | 211.46 | 896,936 |
| Sep 27, 2024 | 213.40 | 216.89 | 211.51 | 215.64 | 215.64 | 1,463,504 |
| Sep 26, 2024 | 215.00 | 215.89 | 211.20 | 212.62 | 212.62 | 1,072,993 |
| Sep 25, 2024 | 216.20 | 218.45 | 212.68 | 214.84 | 214.84 | 1,009,848 |
| Sep 24, 2024 | 218.00 | 220.50 | 214.02 | 216.10 | 216.10 | 1,306,300 |
| Sep 23, 2024 | 220.80 | 221.75 | 215.10 | 217.76 | 217.76 | 1,036,837 |
| Sep 20, 2024 | 215.00 | 221.20 | 212.66 | 220.10 | 220.10 | 1,861,804 |
| Sep 19, 2024 | 219.35 | 220.66 | 210.10 | 212.06 | 212.06 | 2,122,609 |
| Sep 18, 2024 | 216.15 | 221.50 | 214.26 | 218.65 | 218.65 | 2,240,296 |
| Sep 17, 2024 | 225.00 | 225.00 | 210.30 | 215.91 | 215.91 | 3,860,721 |
| Sep 16, 2024 | 232.00 | 232.10 | 222.00 | 225.14 | 225.14 | 2,116,880 |
| Sep 13, 2024 | 231.60 | 236.60 | 228.41 | 230.91 | 230.91 | 4,669,461 |
| Sep 12, 2024 | 214.95 | 233.48 | 214.95 | 230.55 | 230.55 | 8,946,516 |
| Sep 11, 2024 | 221.30 | 224.50 | 212.74 | 213.88 | 213.88 | 1,876,516 |
| Sep 10, 2024 | 221.90 | 224.95 | 218.51 | 220.63 | 220.63 | 2,873,481 |
| Sep 9, 2024 | 210.09 | 223.33 | 207.11 | 221.56 | 221.56 | 17,958,672 |
| Sep 6, 2024 | 218.00 | 219.63 | 207.10 | 209.87 | 209.87 | 1,712,957 |
| Sep 5, 2024 | 217.50 | 222.50 | 214.00 | 217.72 | 217.72 | 1,593,982 |
| Sep 4, 2024 | 219.32 | 224.85 | 214.50 | 215.39 | 215.39 | 2,558,017 |
| Sep 3, 2024 | 215.70 | 223.00 | 212.80 | 221.01 | 221.01 | 2,557,136 |
| Sep 2, 2024 | 214.00 | 217.00 | 207.50 | 215.10 | 215.10 | 1,928,643 |
| Aug 30, 2024 | 212.90 | 215.90 | 210.01 | 214.20 | 214.20 | 1,436,426 |
| Aug 29, 2024 | 216.96 | 218.83 | 210.10 | 211.84 | 211.84 | 2,027,340 |
| Aug 28, 2024 | 225.50 | 226.80 | 216.00 | 216.96 | 216.96 | 1,871,065 |
| Aug 27, 2024 | 219.00 | 226.22 | 219.00 | 223.63 | 223.63 | 3,781,336 |
| Aug 26, 2024 | 218.75 | 222.60 | 214.65 | 217.31 | 217.31 | 2,448,967 |
| Aug 23, 2024 | 221.90 | 222.45 | 215.01 | 217.92 | 217.92 | 2,021,556 |
| Aug 22, 2024 | 213.00 | 224.00 | 211.79 | 220.37 | 220.37 | 6,150,807 |
| Aug 21, 2024 | 205.54 | 214.10 | 205.49 | 211.16 | 211.16 | 2,801,475 |
| Aug 20, 2024 | 205.30 | 207.60 | 203.45 | 205.54 | 205.54 | 1,104,295 |
| Aug 19, 2024 | 201.90 | 206.70 | 201.08 | 204.13 | 204.13 | 1,498,431 |
| Aug 16, 2024 | 0.9 Dividend | |||||
| Aug 16, 2024 | 203.00 | 204.12 | 197.85 | 200.98 | 200.98 | 1,066,163 |
| Aug 14, 2024 | 203.70 | 205.40 | 195.55 | 200.15 | 199.25 | 2,086,456 |
| Aug 13, 2024 | 211.90 | 213.90 | 200.00 | 201.42 | 200.51 | 2,200,580 |
| Aug 12, 2024 | 210.00 | 214.50 | 202.56 | 210.43 | 209.48 | 2,586,203 |
| Aug 9, 2024 | 205.40 | 212.50 | 201.75 | 210.63 | 209.68 | 3,009,967 |
| Aug 8, 2024 | 205.90 | 207.80 | 201.35 | 202.36 | 201.45 | 1,542,112 |
| Aug 7, 2024 | 199.40 | 205.50 | 198.05 | 204.59 | 203.67 | 1,752,023 |
| Aug 6, 2024 | 202.70 | 209.80 | 194.00 | 195.72 | 194.84 | 3,369,144 |
| Aug 5, 2024 | 208.99 | 208.99 | 193.66 | 197.54 | 196.65 | 5,097,472 |
| Aug 2, 2024 | 208.00 | 221.20 | 203.01 | 215.03 | 214.06 | 3,602,682 |
| Aug 1, 2024 | 219.80 | 223.95 | 210.46 | 213.27 | 212.31 | 5,099,384 |
| Jul 31, 2024 | 217.90 | 224.40 | 212.86 | 216.51 | 215.54 | 6,857,489 |
| Jul 30, 2024 | 210.95 | 221.40 | 208.26 | 216.80 | 215.83 | 5,942,733 |
| Jul 29, 2024 | 212.99 | 214.50 | 206.76 | 210.07 | 209.13 | 2,466,501 |
| Jul 26, 2024 | 212.70 | 217.00 | 210.00 | 210.55 | 209.60 | 2,487,849 |
| Jul 25, 2024 | 209.00 | 217.80 | 206.01 | 211.03 | 210.08 | 6,230,338 |
| Jul 24, 2024 | 197.80 | 212.80 | 196.00 | 209.76 | 208.82 | 11,987,162 |
| Jul 23, 2024 | 195.39 | 200.51 | 184.00 | 194.81 | 193.93 | 3,905,926 |
| Jul 22, 2024 | 201.99 | 204.90 | 193.70 | 194.29 | 193.42 | 3,123,260 |
| Jul 19, 2024 | 188.24 | 203.00 | 181.42 | 200.82 | 199.92 | 6,401,025 |
| Jul 18, 2024 | 194.00 | 194.00 | 186.00 | 188.49 | 187.64 | 2,746,321 |
| Jul 16, 2024 | 203.84 | 205.00 | 192.10 | 194.06 | 193.19 | 4,173,915 |
| Jul 15, 2024 | 197.98 | 204.00 | 195.00 | 202.48 | 201.57 | 7,969,485 |
| Jul 12, 2024 | 188.97 | 195.00 | 187.08 | 194.40 | 193.53 | 7,489,106 |
| Jul 11, 2024 | 187.00 | 194.00 | 185.25 | 186.41 | 185.57 | 2,003,804 |
| Jul 10, 2024 | 194.90 | 195.90 | 182.21 | 185.99 | 185.15 | 2,508,980 |
| Jul 9, 2024 | 184.95 | 198.70 | 184.11 | 193.22 | 192.35 | 5,127,810 |
| Jul 8, 2024 | 189.70 | 189.90 | 182.15 | 184.24 | 183.41 | 1,243,624 |
| Jul 5, 2024 | 185.30 | 190.05 | 183.50 | 189.05 | 188.20 | 1,641,255 |
| Jul 4, 2024 | 186.80 | 189.00 | 183.05 | 184.30 | 183.47 | 920,047 |
| Jul 3, 2024 | 190.00 | 190.34 | 184.20 | 185.75 | 184.91 | 1,684,465 |
| Jul 2, 2024 | 192.00 | 195.00 | 184.60 | 188.94 | 188.09 | 3,472,810 |
| Jul 1, 2024 | 171.25 | 191.28 | 171.25 | 188.52 | 187.67 | 4,522,085 |
| Jun 28, 2024 | 174.42 | 177.68 | 171.36 | 173.44 | 172.66 | 653,618 |
| Jun 27, 2024 | 176.50 | 181.00 | 172.86 | 173.94 | 173.16 | 1,001,367 |
| Jun 26, 2024 | 178.55 | 182.60 | 175.61 | 176.85 | 176.05 | 1,089,848 |
| Jun 25, 2024 | 181.25 | 183.80 | 177.10 | 177.81 | 177.01 | 877,582 |
| Jun 24, 2024 | 178.00 | 184.00 | 176.51 | 180.04 | 179.23 | 1,660,822 |
| Jun 21, 2024 | 179.00 | 182.00 | 174.95 | 178.24 | 177.44 | 3,032,947 |
| Jun 20, 2024 | 165.95 | 178.90 | 165.01 | 177.58 | 176.78 | 3,790,616 |
| Jun 19, 2024 | 171.25 | 171.39 | 165.00 | 165.59 | 164.85 | 1,080,893 |
| Jun 18, 2024 | 173.50 | 175.75 | 169.75 | 170.21 | 169.44 | 1,183,084 |
| Jun 14, 2024 | 172.49 | 177.68 | 171.76 | 172.11 | 171.34 | 2,340,906 |
| Jun 13, 2024 | 168.10 | 170.00 | 166.70 | 169.59 | 168.83 | 792,139 |
| Jun 12, 2024 | 168.90 | 170.85 | 165.57 | 167.03 | 166.28 | 973,869 |
| Jun 11, 2024 | 168.00 | 171.41 | 166.15 | 167.60 | 166.85 | 1,078,223 |
| Jun 10, 2024 | 165.90 | 168.00 | 159.12 | 166.60 | 165.85 | 1,235,675 |
| Jun 7, 2024 | 160.70 | 165.00 | 158.50 | 164.25 | 163.51 | 1,239,156 |
| Jun 6, 2024 | 160.00 | 161.95 | 155.85 | 159.10 | 158.38 | 1,229,687 |
| Jun 5, 2024 | 148.95 | 157.50 | 139.00 | 156.60 | 155.90 | 1,681,690 |
| Jun 4, 2024 | 164.00 | 164.90 | 135.00 | 144.10 | 143.45 | 4,086,902 |
| Jun 3, 2024 | 174.40 | 174.40 | 161.15 | 165.85 | 165.10 | 3,229,948 |
Related Tickers
BIRLANU.BO BirlaNu Limited
2,278.05
-1.33%
BIGBLOC.BO Bigbloc Construction Limited
63.75
-3.67%
PRINCEPIPE.NS Prince Pipes and Fittings Limited
330.70
-1.24%
0RH0.IL NIBE Industrier AB (publ)
38.02
-4.35%
NIBEB.SW NIBE Industrier AB (publ)
3.3070
0.00%
TEXMOPIPES.NS Texmo Pipes and Products Limited
64.81
+4.84%
GRINDWELL.NS Grindwell Norton Limited
1,773.00
-1.31%
EXXARO.NS Exxaro Tiles Limited
8.25
+3.77%
ASIANTILES.NS Asian Granito India Limited
58.98
-1.91%
ASTRAL.NS Astral Limited
1,509.60
+0.77%