NSE - Delayed Quote INR
EPACK Durable Limited (EPACK.NS)
344.05
-3.75
(-1.08%)
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 | 341.00 | 348.95 | 339.00 | 344.05 | 344.05 | 463,080 |
| Jun 12, 2025 | 358.90 | 359.70 | 346.00 | 347.80 | 347.80 | 601,500 |
| Jun 11, 2025 | 354.10 | 362.90 | 352.90 | 357.55 | 357.55 | 705,187 |
| Jun 10, 2025 | 358.45 | 360.00 | 351.10 | 352.45 | 352.45 | 688,810 |
| Jun 9, 2025 | 360.50 | 367.00 | 351.30 | 356.80 | 356.80 | 1,000,736 |
| Jun 6, 2025 | 366.10 | 368.35 | 363.00 | 364.45 | 364.45 | 333,737 |
| Jun 5, 2025 | 368.75 | 374.75 | 362.00 | 365.60 | 365.60 | 450,545 |
| Jun 4, 2025 | 369.30 | 371.50 | 365.00 | 367.05 | 367.05 | 339,273 |
| Jun 3, 2025 | 373.00 | 377.80 | 366.00 | 367.65 | 367.65 | 303,693 |
| Jun 2, 2025 | 370.00 | 378.00 | 368.25 | 370.45 | 370.45 | 475,521 |
| May 30, 2025 | 382.40 | 383.35 | 370.00 | 371.40 | 371.40 | 492,864 |
| May 29, 2025 | 383.95 | 383.95 | 372.00 | 381.05 | 381.05 | 653,193 |
| May 28, 2025 | 399.90 | 405.00 | 373.00 | 376.30 | 376.30 | 2,174,285 |
| May 27, 2025 | 405.00 | 409.00 | 384.70 | 386.00 | 386.00 | 1,218,249 |
| May 26, 2025 | 388.00 | 404.95 | 387.60 | 404.95 | 404.95 | 1,302,867 |
| May 23, 2025 | 387.00 | 388.60 | 381.60 | 385.70 | 385.70 | 426,635 |
| May 22, 2025 | 390.05 | 392.70 | 377.80 | 384.45 | 384.45 | 725,195 |
| May 21, 2025 | 370.50 | 387.95 | 366.35 | 387.20 | 387.20 | 1,120,514 |
| May 20, 2025 | 374.00 | 380.35 | 362.95 | 369.50 | 369.50 | 804,288 |
| May 19, 2025 | 365.65 | 373.00 | 364.00 | 370.55 | 370.55 | 456,016 |
| May 16, 2025 | 365.75 | 369.40 | 361.15 | 362.95 | 362.95 | 378,292 |
| May 15, 2025 | 374.00 | 374.00 | 363.40 | 363.95 | 363.95 | 377,904 |
| May 14, 2025 | 362.80 | 371.35 | 358.00 | 367.25 | 367.25 | 890,307 |
| May 13, 2025 | 357.00 | 357.00 | 352.10 | 357.00 | 357.00 | 1,127,138 |
| May 12, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 54,566 |
| May 9, 2025 | 318.00 | 325.50 | 316.00 | 323.85 | 323.85 | 554,110 |
| May 8, 2025 | 348.00 | 349.95 | 326.10 | 330.60 | 330.60 | 536,315 |
| May 7, 2025 | 336.90 | 347.00 | 331.30 | 341.95 | 341.95 | 516,732 |
| May 6, 2025 | 358.00 | 358.00 | 340.65 | 340.65 | 340.65 | 487,633 |
| May 5, 2025 | 356.00 | 364.45 | 350.95 | 358.55 | 358.55 | 500,995 |
| May 2, 2025 | 359.90 | 364.00 | 353.55 | 355.50 | 355.50 | 282,393 |
| Apr 30, 2025 | 360.00 | 370.00 | 351.95 | 354.30 | 354.30 | 455,334 |
| Apr 29, 2025 | 368.40 | 375.00 | 362.40 | 363.65 | 363.65 | 418,903 |
| Apr 28, 2025 | 360.05 | 369.50 | 357.55 | 365.10 | 365.10 | 487,722 |
| Apr 25, 2025 | 375.75 | 383.25 | 357.00 | 358.40 | 358.40 | 777,374 |
| Apr 24, 2025 | 395.00 | 395.05 | 375.35 | 375.75 | 375.75 | 543,372 |
| Apr 23, 2025 | 413.50 | 417.25 | 392.55 | 395.10 | 395.10 | 696,723 |
| Apr 22, 2025 | 406.95 | 421.35 | 399.15 | 410.85 | 410.85 | 795,279 |
| Apr 21, 2025 | 410.00 | 413.50 | 404.50 | 405.55 | 405.55 | 435,779 |
| Apr 17, 2025 | 408.80 | 411.65 | 398.35 | 403.35 | 403.35 | 546,659 |
| Apr 16, 2025 | 412.80 | 412.80 | 401.00 | 406.75 | 406.75 | 2,180,276 |
| Apr 15, 2025 | 393.15 | 393.15 | 393.15 | 393.15 | 393.15 | 164,949 |
| Apr 11, 2025 | 374.45 | 374.45 | 367.00 | 374.45 | 374.45 | 418,779 |
| Apr 9, 2025 | 355.00 | 365.25 | 340.95 | 356.65 | 356.65 | 518,634 |
| Apr 8, 2025 | 357.35 | 360.00 | 346.35 | 356.80 | 356.80 | 368,416 |
| Apr 7, 2025 | 348.50 | 352.50 | 348.50 | 348.50 | 348.50 | 224,619 |
| Apr 4, 2025 | 382.00 | 384.00 | 362.65 | 366.80 | 366.80 | 667,123 |
| Apr 3, 2025 | 372.00 | 393.70 | 372.00 | 381.70 | 381.70 | 807,908 |
| Apr 2, 2025 | 375.85 | 385.00 | 365.75 | 381.55 | 381.55 | 599,677 |
| Apr 1, 2025 | 364.00 | 382.95 | 362.25 | 375.90 | 375.90 | 844,431 |
| Mar 28, 2025 | 362.00 | 368.75 | 360.25 | 368.75 | 368.75 | 1,531,467 |
| Mar 27, 2025 | 334.50 | 351.20 | 332.00 | 351.20 | 351.20 | 949,545 |
| Mar 26, 2025 | 346.90 | 350.00 | 330.00 | 334.50 | 334.50 | 1,131,772 |
| Mar 25, 2025 | 360.50 | 362.80 | 342.00 | 343.50 | 343.50 | 761,930 |
| Mar 24, 2025 | 371.00 | 376.30 | 353.00 | 356.85 | 356.85 | 1,597,679 |
| Mar 21, 2025 | 372.30 | 375.40 | 357.00 | 358.40 | 358.40 | 1,221,797 |
| Mar 20, 2025 | 364.00 | 378.30 | 361.70 | 369.15 | 369.15 | 1,375,003 |
| Mar 19, 2025 | 345.00 | 360.30 | 345.00 | 360.30 | 360.30 | 1,113,701 |
| Mar 18, 2025 | 326.85 | 326.85 | 326.85 | 326.85 | 326.85 | - |
| Mar 17, 2025 | 346.80 | 352.50 | 326.85 | 326.85 | 326.85 | 464,617 |
| Mar 13, 2025 | 353.00 | 355.80 | 341.00 | 344.05 | 344.05 | 284,247 |
| Mar 12, 2025 | 357.90 | 364.00 | 345.00 | 349.65 | 349.65 | 292,623 |
| Mar 11, 2025 | 349.85 | 360.95 | 342.75 | 356.40 | 356.40 | 317,673 |
| Mar 10, 2025 | 368.10 | 373.00 | 352.00 | 353.55 | 353.55 | 467,459 |
| Mar 7, 2025 | 375.00 | 378.40 | 367.00 | 368.10 | 368.10 | 609,321 |
| Mar 6, 2025 | 387.35 | 387.35 | 370.05 | 374.20 | 374.20 | 586,430 |
| Mar 5, 2025 | 373.50 | 378.70 | 370.00 | 375.65 | 375.65 | 532,778 |
| Mar 4, 2025 | 355.00 | 376.70 | 351.65 | 370.15 | 370.15 | 845,332 |
| Mar 3, 2025 | 380.95 | 382.55 | 351.10 | 358.80 | 358.80 | 516,675 |
| Feb 28, 2025 | 353.10 | 375.00 | 353.10 | 369.55 | 369.55 | 582,114 |
| Feb 27, 2025 | 390.40 | 397.55 | 370.05 | 370.05 | 370.05 | 457,717 |
| Feb 25, 2025 | 405.90 | 406.95 | 388.00 | 389.50 | 389.50 | 268,095 |
| Feb 24, 2025 | 379.10 | 406.95 | 375.50 | 401.75 | 401.75 | 548,053 |
| Feb 21, 2025 | 389.00 | 405.00 | 379.20 | 389.80 | 389.80 | 885,001 |
| Feb 20, 2025 | 369.95 | 385.75 | 366.05 | 385.75 | 385.75 | 478,297 |
| Feb 19, 2025 | 339.80 | 367.40 | 336.85 | 367.40 | 367.40 | 184,791 |
| Feb 18, 2025 | 371.70 | 374.50 | 349.55 | 349.95 | 349.95 | 462,730 |
| Feb 17, 2025 | 370.00 | 378.65 | 356.55 | 367.95 | 367.95 | 1,137,442 |
| Feb 14, 2025 | 396.70 | 405.90 | 368.90 | 369.90 | 369.90 | 676,747 |
| Feb 13, 2025 | 373.95 | 388.30 | 368.55 | 388.30 | 388.30 | 603,396 |
| Feb 12, 2025 | 360.00 | 386.30 | 356.30 | 369.85 | 369.85 | 2,008,997 |
| Feb 11, 2025 | 384.85 | 384.90 | 375.05 | 375.05 | 375.05 | 305,536 |
| Feb 10, 2025 | 415.55 | 419.85 | 394.75 | 394.75 | 394.75 | 425,083 |
| Feb 7, 2025 | 442.00 | 442.00 | 414.00 | 415.50 | 415.50 | 532,710 |
| Feb 6, 2025 | 442.90 | 450.80 | 432.00 | 434.15 | 434.15 | 439,539 |
| Feb 5, 2025 | 429.00 | 444.50 | 425.10 | 439.35 | 439.35 | 491,449 |
| Feb 4, 2025 | 418.85 | 439.10 | 413.10 | 424.65 | 424.65 | 882,161 |
| Feb 3, 2025 | 421.10 | 432.00 | 418.20 | 418.20 | 418.20 | 780,162 |
| Feb 1, 2025 | 440.20 | 448.50 | 440.20 | 440.20 | 440.20 | 1,037,543 |
| Jan 31, 2025 | 448.00 | 463.35 | 428.35 | 463.35 | 463.35 | 692,287 |
| Jan 30, 2025 | 464.00 | 484.00 | 438.60 | 441.30 | 441.30 | 1,132,654 |
| Jan 29, 2025 | 435.85 | 461.65 | 433.00 | 461.65 | 461.65 | 290,129 |
| Jan 28, 2025 | 446.25 | 453.95 | 439.70 | 439.70 | 439.70 | 1,071,332 |
| Jan 27, 2025 | 467.00 | 474.85 | 462.80 | 462.80 | 462.80 | 455,439 |
| Jan 24, 2025 | 471.00 | 488.80 | 465.10 | 487.15 | 487.15 | 777,746 |
| Jan 23, 2025 | 460.00 | 490.00 | 454.55 | 465.55 | 465.55 | 1,142,529 |
| Jan 22, 2025 | 490.05 | 496.90 | 476.40 | 476.40 | 476.40 | 531,166 |
| Jan 21, 2025 | 529.80 | 535.50 | 501.45 | 501.45 | 501.45 | 590,009 |
| Jan 20, 2025 | 527.95 | 536.95 | 520.00 | 527.80 | 527.80 | 322,815 |
| Jan 17, 2025 | 529.00 | 533.40 | 515.10 | 527.20 | 527.20 | 293,900 |
| Jan 16, 2025 | 538.00 | 538.00 | 520.55 | 523.80 | 523.80 | 431,389 |
| Jan 15, 2025 | 518.25 | 540.30 | 508.50 | 516.40 | 516.40 | 963,710 |
| Jan 14, 2025 | 513.05 | 535.80 | 513.05 | 518.95 | 518.95 | 3,327,369 |
| Jan 13, 2025 | 541.15 | 559.80 | 540.05 | 540.05 | 540.05 | 547,377 |
| Jan 10, 2025 | 568.45 | 588.00 | 568.45 | 568.45 | 568.45 | 1,634,441 |
| Jan 9, 2025 | 629.00 | 632.00 | 598.35 | 598.35 | 598.35 | 605,575 |
| Jan 8, 2025 | 650.00 | 669.95 | 621.05 | 629.80 | 629.80 | 1,406,891 |
| Jan 7, 2025 | 629.00 | 642.35 | 610.10 | 642.35 | 642.35 | 1,276,234 |
| Jan 6, 2025 | 647.00 | 652.80 | 599.00 | 611.80 | 611.80 | 2,278,644 |
| Jan 3, 2025 | 595.35 | 625.10 | 575.00 | 625.10 | 625.10 | 1,308,492 |
| Jan 2, 2025 | 609.85 | 609.90 | 585.00 | 595.35 | 595.35 | 1,994,894 |
| Jan 1, 2025 | 567.70 | 580.90 | 564.95 | 580.90 | 580.90 | 307,314 |
| Dec 31, 2024 | 519.00 | 553.25 | 505.35 | 553.25 | 553.25 | 1,280,275 |
| Dec 30, 2024 | 515.95 | 530.40 | 510.00 | 526.95 | 526.95 | 864,540 |
| Dec 27, 2024 | 490.00 | 512.00 | 478.95 | 505.15 | 505.15 | 649,552 |
| Dec 26, 2024 | 501.65 | 501.65 | 487.35 | 494.75 | 494.75 | 1,245,646 |
| Dec 24, 2024 | 477.80 | 477.80 | 474.00 | 477.80 | 477.80 | 645,911 |
| Dec 23, 2024 | 462.25 | 473.00 | 445.00 | 455.05 | 455.05 | 184,885 |
| Dec 20, 2024 | 494.50 | 494.50 | 462.25 | 462.25 | 462.25 | 239,824 |
| Dec 19, 2024 | 471.60 | 494.50 | 470.00 | 486.55 | 486.55 | 279,155 |
| Dec 18, 2024 | 509.00 | 509.00 | 467.85 | 491.80 | 491.80 | 493,575 |
| Dec 17, 2024 | 507.00 | 507.00 | 475.10 | 492.45 | 492.45 | 705,813 |
| Dec 16, 2024 | 468.90 | 483.70 | 468.90 | 483.70 | 483.70 | 233,815 |
| Dec 13, 2024 | 440.00 | 460.70 | 433.00 | 460.70 | 460.70 | 433,976 |
| Dec 12, 2024 | 430.00 | 444.00 | 429.30 | 438.80 | 438.80 | 286,555 |
| Dec 11, 2024 | 432.50 | 433.00 | 418.00 | 427.60 | 427.60 | 185,292 |
| Dec 10, 2024 | 430.10 | 431.45 | 421.20 | 427.50 | 427.50 | 186,026 |
| Dec 9, 2024 | 434.45 | 435.55 | 419.00 | 424.05 | 424.05 | 224,791 |
| Dec 6, 2024 | 436.95 | 437.00 | 421.00 | 429.40 | 429.40 | 236,930 |
| Dec 5, 2024 | 438.65 | 448.40 | 430.00 | 431.75 | 431.75 | 247,610 |
| Dec 4, 2024 | 425.80 | 445.00 | 425.80 | 437.20 | 437.20 | 393,583 |
| Dec 3, 2024 | 447.00 | 451.75 | 425.00 | 448.20 | 448.20 | 699,406 |
| Dec 2, 2024 | 416.00 | 430.25 | 416.00 | 430.25 | 430.25 | 264,401 |
| Nov 29, 2024 | 394.85 | 409.80 | 393.00 | 409.80 | 409.80 | 459,517 |
| Nov 28, 2024 | 371.00 | 390.30 | 370.60 | 390.30 | 390.30 | 375,876 |
| Nov 27, 2024 | 383.95 | 384.90 | 361.20 | 371.75 | 371.75 | 651,180 |
| Nov 26, 2024 | 397.95 | 398.00 | 376.50 | 378.35 | 378.35 | 433,257 |
| Nov 25, 2024 | 403.75 | 404.00 | 392.50 | 396.30 | 396.30 | 318,330 |
| Nov 22, 2024 | 389.95 | 404.80 | 387.10 | 391.95 | 391.95 | 430,291 |
| Nov 21, 2024 | 390.70 | 415.00 | 390.70 | 391.40 | 391.40 | 1,120,812 |
| Nov 19, 2024 | 396.60 | 438.00 | 396.60 | 411.25 | 411.25 | 1,559,515 |
| Nov 18, 2024 | 417.45 | 417.45 | 417.45 | 417.45 | 417.45 | 62,218 |
| Nov 14, 2024 | 439.40 | 439.40 | 439.40 | 439.40 | 439.40 | 48,814 |
| Nov 13, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | 111,206 |
| Nov 12, 2024 | 488.00 | 500.00 | 480.00 | 486.80 | 486.80 | 299,295 |
| Nov 11, 2024 | 505.45 | 505.45 | 472.70 | 484.50 | 484.50 | 431,344 |
| Nov 8, 2024 | 506.00 | 510.00 | 482.35 | 497.55 | 497.55 | 342,641 |
| Nov 7, 2024 | 502.00 | 515.00 | 480.10 | 499.55 | 499.55 | 519,582 |
| Nov 6, 2024 | 475.75 | 495.90 | 475.00 | 494.80 | 494.80 | 819,685 |
| Nov 5, 2024 | 468.50 | 472.30 | 460.00 | 472.30 | 472.30 | 600,773 |
| Nov 4, 2024 | 445.00 | 449.85 | 433.00 | 449.85 | 449.85 | 582,684 |
| Nov 1, 2024 | 420.00 | 428.45 | 420.00 | 428.45 | 428.45 | 118,165 |
| Oct 31, 2024 | 418.95 | 419.00 | 406.05 | 408.05 | 408.05 | 247,454 |
| Oct 30, 2024 | 410.00 | 426.00 | 408.00 | 416.75 | 416.75 | 272,884 |
| Oct 29, 2024 | 423.95 | 423.95 | 401.00 | 413.95 | 413.95 | 325,303 |
| Oct 28, 2024 | 456.85 | 456.85 | 413.35 | 420.15 | 420.15 | 668,537 |
| Oct 25, 2024 | 469.00 | 469.00 | 427.35 | 435.10 | 435.10 | 860,804 |
| Oct 24, 2024 | 436.45 | 449.85 | 435.00 | 449.85 | 449.85 | 690,525 |
| Oct 23, 2024 | 408.00 | 428.50 | 392.00 | 428.45 | 428.45 | 1,245,703 |
| Oct 22, 2024 | 408.55 | 408.55 | 403.00 | 408.10 | 408.10 | 1,106,344 |
| Oct 21, 2024 | 404.80 | 407.00 | 385.05 | 389.10 | 389.10 | 191,938 |
| Oct 18, 2024 | 393.75 | 409.00 | 377.00 | 398.60 | 398.60 | 310,214 |
| Oct 17, 2024 | 416.95 | 416.95 | 394.00 | 396.80 | 396.80 | 276,397 |
| Oct 16, 2024 | 408.00 | 421.00 | 400.00 | 410.05 | 410.05 | 601,518 |
| Oct 15, 2024 | 402.90 | 402.90 | 392.60 | 402.90 | 402.90 | 316,512 |
| Oct 14, 2024 | 375.00 | 383.75 | 368.00 | 383.75 | 383.75 | 230,074 |
| Oct 11, 2024 | 363.00 | 371.00 | 355.15 | 365.50 | 365.50 | 205,313 |
| Oct 10, 2024 | 375.00 | 380.00 | 354.60 | 363.10 | 363.10 | 376,098 |
| Oct 9, 2024 | 379.95 | 380.00 | 365.00 | 372.40 | 372.40 | 298,118 |
| Oct 8, 2024 | 356.50 | 389.00 | 352.20 | 371.20 | 371.20 | 562,331 |
| Oct 7, 2024 | 395.50 | 401.35 | 361.80 | 370.65 | 370.65 | 2,027,794 |
| Oct 4, 2024 | 424.90 | 429.80 | 384.00 | 390.05 | 390.05 | 3,379,794 |
| Oct 3, 2024 | 408.00 | 434.10 | 406.15 | 420.25 | 420.25 | 2,879,770 |
| Oct 1, 2024 | 395.00 | 419.00 | 389.05 | 413.95 | 413.95 | 1,953,126 |
| Sep 30, 2024 | 380.00 | 395.00 | 370.10 | 392.20 | 392.20 | 1,478,692 |
| Sep 27, 2024 | 388.90 | 393.00 | 380.00 | 382.70 | 382.70 | 776,343 |
| Sep 26, 2024 | 389.90 | 396.55 | 376.00 | 387.75 | 387.75 | 1,458,803 |
| Sep 25, 2024 | 389.85 | 404.00 | 383.80 | 389.85 | 389.85 | 1,749,402 |
| Sep 24, 2024 | 402.85 | 402.85 | 385.00 | 390.05 | 390.05 | 1,392,407 |
| Sep 23, 2024 | 400.00 | 409.70 | 387.75 | 403.20 | 403.20 | 2,737,827 |
| Sep 20, 2024 | 380.10 | 403.65 | 370.00 | 398.80 | 398.80 | 2,864,636 |
| Sep 19, 2024 | 386.50 | 393.00 | 366.00 | 380.45 | 380.45 | 4,575,806 |
| Sep 18, 2024 | 376.20 | 393.75 | 375.00 | 382.75 | 382.75 | 3,935,970 |
| Sep 17, 2024 | 366.00 | 381.05 | 365.90 | 374.70 | 374.70 | 3,766,488 |
| Sep 16, 2024 | 350.00 | 393.15 | 346.25 | 364.20 | 364.20 | 12,752,168 |
| Sep 13, 2024 | 319.00 | 356.50 | 319.00 | 345.80 | 345.80 | 8,615,841 |
| Sep 12, 2024 | 318.40 | 327.95 | 310.25 | 316.45 | 316.45 | 2,627,401 |
| Sep 11, 2024 | 305.00 | 328.30 | 304.00 | 314.10 | 314.10 | 7,841,645 |
| Sep 10, 2024 | 282.85 | 302.70 | 282.70 | 299.00 | 299.00 | 5,420,909 |
| Sep 9, 2024 | 267.50 | 292.40 | 259.00 | 280.65 | 280.65 | 6,848,983 |
| Sep 6, 2024 | 264.30 | 274.90 | 261.10 | 265.20 | 265.20 | 2,559,650 |
| Sep 5, 2024 | 257.85 | 265.95 | 256.25 | 261.35 | 261.35 | 838,105 |
| Sep 4, 2024 | 254.00 | 259.10 | 252.00 | 255.75 | 255.75 | 703,974 |
| Sep 3, 2024 | 249.80 | 260.90 | 249.25 | 257.20 | 257.20 | 696,683 |
| Sep 2, 2024 | 254.20 | 254.70 | 246.80 | 249.60 | 249.60 | 710,979 |
| Aug 30, 2024 | 266.45 | 266.65 | 251.20 | 252.90 | 252.90 | 1,161,467 |
| Aug 29, 2024 | 271.70 | 274.90 | 262.85 | 264.60 | 264.60 | 1,161,724 |
| Aug 28, 2024 | 261.00 | 271.40 | 258.85 | 269.75 | 269.75 | 2,576,538 |
| Aug 27, 2024 | 261.00 | 261.00 | 256.00 | 258.55 | 258.55 | 626,384 |
| Aug 26, 2024 | 268.95 | 272.45 | 261.00 | 261.80 | 261.80 | 1,162,206 |
| Aug 23, 2024 | 254.80 | 263.00 | 253.45 | 261.40 | 261.40 | 856,178 |
| Aug 22, 2024 | 255.95 | 257.00 | 252.55 | 253.55 | 253.55 | 465,378 |
| Aug 21, 2024 | 252.30 | 264.90 | 250.10 | 256.20 | 256.20 | 1,424,971 |
| Aug 20, 2024 | 247.50 | 252.00 | 245.15 | 249.95 | 249.95 | 725,505 |
| Aug 19, 2024 | 236.90 | 248.45 | 236.00 | 245.15 | 245.15 | 849,390 |
| Aug 16, 2024 | 239.95 | 240.70 | 231.60 | 233.00 | 233.00 | 563,669 |
| Aug 14, 2024 | 242.10 | 244.60 | 235.40 | 236.10 | 236.10 | 425,283 |
| Aug 13, 2024 | 252.40 | 253.85 | 240.10 | 241.00 | 241.00 | 536,154 |
| Aug 12, 2024 | 241.00 | 253.05 | 239.35 | 249.50 | 249.50 | 792,830 |
| Aug 9, 2024 | 247.00 | 247.00 | 241.00 | 241.45 | 241.45 | 312,307 |
| Aug 8, 2024 | 245.00 | 247.50 | 240.70 | 241.80 | 241.80 | 419,434 |
| Aug 7, 2024 | 247.90 | 249.30 | 240.90 | 244.50 | 244.50 | 471,948 |
| Aug 6, 2024 | 244.15 | 251.35 | 239.55 | 242.40 | 242.40 | 707,539 |
| Aug 5, 2024 | 250.00 | 253.55 | 238.30 | 241.00 | 241.00 | 1,240,301 |
| Aug 2, 2024 | 253.40 | 259.00 | 252.00 | 253.55 | 253.55 | 962,909 |
| Aug 1, 2024 | 265.00 | 265.10 | 256.65 | 258.10 | 258.10 | 717,586 |
| Jul 31, 2024 | 270.00 | 270.40 | 262.90 | 263.64 | 263.64 | 560,611 |
| Jul 30, 2024 | 269.65 | 274.35 | 267.05 | 268.39 | 268.39 | 626,592 |
| Jul 29, 2024 | 272.00 | 273.30 | 267.50 | 269.11 | 269.11 | 1,340,562 |
| Jul 26, 2024 | 262.00 | 264.98 | 260.00 | 262.28 | 262.28 | 796,112 |
| Jul 25, 2024 | 277.90 | 286.00 | 256.00 | 259.98 | 259.98 | 3,918,756 |
| Jul 24, 2024 | 269.80 | 277.00 | 267.00 | 273.09 | 273.09 | 1,301,626 |
| Jul 23, 2024 | 264.64 | 275.75 | 242.50 | 266.19 | 266.19 | 1,438,347 |
| Jul 22, 2024 | 261.00 | 267.00 | 260.01 | 263.44 | 263.44 | 1,188,786 |
| Jul 19, 2024 | 255.99 | 267.40 | 251.00 | 260.21 | 260.21 | 1,655,298 |
| Jul 18, 2024 | 253.89 | 257.38 | 250.00 | 253.61 | 253.61 | 526,185 |
| Jul 16, 2024 | 253.00 | 262.00 | 250.20 | 252.29 | 252.29 | 531,882 |
| Jul 15, 2024 | 259.29 | 261.05 | 251.56 | 256.30 | 256.30 | 489,077 |
| Jul 12, 2024 | 257.30 | 266.50 | 254.50 | 257.36 | 257.36 | 668,432 |
| Jul 11, 2024 | 253.30 | 258.90 | 247.44 | 255.70 | 255.70 | 630,665 |
| Jul 10, 2024 | 252.45 | 254.00 | 239.00 | 252.93 | 252.93 | 654,530 |
| Jul 9, 2024 | 255.50 | 258.85 | 250.00 | 252.30 | 252.30 | 414,042 |
| Jul 8, 2024 | 247.99 | 258.00 | 247.49 | 254.59 | 254.59 | 1,058,449 |
| Jul 5, 2024 | 253.70 | 255.64 | 246.05 | 247.09 | 247.09 | 654,734 |
| Jul 4, 2024 | 260.24 | 263.70 | 251.10 | 253.70 | 253.70 | 796,537 |
| Jul 3, 2024 | 266.90 | 266.90 | 256.00 | 259.31 | 259.31 | 925,151 |
| Jul 2, 2024 | 263.40 | 269.28 | 258.40 | 264.94 | 264.94 | 2,400,289 |
| Jul 1, 2024 | 247.40 | 268.80 | 245.00 | 260.44 | 260.44 | 4,285,181 |
| Jun 28, 2024 | 244.00 | 250.00 | 241.51 | 243.74 | 243.74 | 1,354,964 |
| Jun 27, 2024 | 244.00 | 253.50 | 237.50 | 242.24 | 242.24 | 2,496,006 |
| Jun 26, 2024 | 229.90 | 255.31 | 228.63 | 243.08 | 243.08 | 7,620,776 |
| Jun 25, 2024 | 230.99 | 232.90 | 228.00 | 228.49 | 228.49 | 837,843 |
| Jun 24, 2024 | 226.44 | 234.50 | 224.41 | 229.42 | 229.42 | 1,299,817 |
| Jun 21, 2024 | 229.70 | 235.55 | 223.65 | 225.57 | 225.57 | 1,629,843 |
| Jun 20, 2024 | 235.00 | 237.90 | 227.10 | 228.73 | 228.73 | 1,853,467 |
| Jun 19, 2024 | 225.40 | 238.60 | 219.27 | 233.81 | 233.81 | 4,517,845 |
| Jun 18, 2024 | 214.15 | 228.00 | 213.02 | 223.78 | 223.78 | 3,457,100 |
| Jun 14, 2024 | 215.80 | 218.70 | 211.25 | 212.12 | 212.12 | 737,986 |
| Jun 13, 2024 | 218.89 | 219.75 | 213.02 | 214.11 | 214.11 | 1,530,141 |
Related Tickers
SFL.NS Sheela Foam Limited
667.20
-0.77%
CARYSIL.NS Carysil Limited
929.15
+3.35%
BAJAJELEC.NS Bajaj Electricals Limited
657.00
-2.66%
PILITA.NS Pil Italica Lifestyle Limited
17.42
+1.75%
STANLEY.NS STANLEY LIFESTYLES LTD
342.60
-2.70%
AMBER.NS Amber Enterprises India Limited
6,468.00
-0.87%
SYMPHONY.NS Symphony Limited
1,138.20
-2.18%
LAOPALA.NS La Opala RG Limited
265.21
-0.60%
WHIRLPOOL.NS Whirlpool of India Limited
1,328.70
-0.85%
CROMPTON.NS Crompton Greaves Consumer Electricals Limited
343.90
+0.04%