NSE - Free Realtime Quote INR
Gabriel India Limited (GABRIEL.NS)
562.00
-9.05
(-1.58%)
As of 11:16:12 AM GMT+5:30. Market Open.
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 9, 2025 | 565.00 | 568.00 | 549.30 | 562.00 | 562.00 | 142,853 |
| May 8, 2025 | 583.05 | 597.00 | 562.55 | 571.05 | 571.05 | 346,544 |
| May 7, 2025 | 543.40 | 589.90 | 538.30 | 581.75 | 581.75 | 671,602 |
| May 6, 2025 | 549.00 | 560.85 | 535.10 | 554.45 | 554.45 | 332,563 |
| May 5, 2025 | 540.00 | 548.85 | 536.40 | 546.30 | 546.30 | 126,803 |
| May 2, 2025 | 540.35 | 548.05 | 530.75 | 539.30 | 539.30 | 116,457 |
| Apr 30, 2025 | 549.40 | 559.35 | 538.00 | 541.50 | 541.50 | 182,662 |
| Apr 29, 2025 | 565.55 | 571.45 | 546.45 | 549.35 | 549.35 | 153,668 |
| Apr 28, 2025 | 545.95 | 564.55 | 541.80 | 560.90 | 560.90 | 229,022 |
| Apr 25, 2025 | 574.00 | 574.00 | 538.50 | 546.45 | 546.45 | 312,917 |
| Apr 24, 2025 | 580.80 | 592.90 | 565.40 | 569.25 | 569.25 | 191,523 |
| Apr 23, 2025 | 580.00 | 583.90 | 565.50 | 578.50 | 578.50 | 207,470 |
| Apr 22, 2025 | 580.30 | 582.75 | 570.75 | 574.95 | 574.95 | 171,728 |
| Apr 21, 2025 | 563.25 | 581.85 | 556.00 | 576.50 | 576.50 | 393,307 |
| Apr 17, 2025 | 560.10 | 574.75 | 557.00 | 560.45 | 560.45 | 207,595 |
| Apr 16, 2025 | 560.00 | 566.80 | 555.65 | 562.90 | 562.90 | 218,220 |
| Apr 15, 2025 | 545.00 | 570.00 | 542.65 | 555.65 | 555.65 | 366,653 |
| Apr 11, 2025 | 538.65 | 539.55 | 520.15 | 532.00 | 532.00 | 268,050 |
| Apr 9, 2025 | 526.00 | 527.20 | 513.20 | 518.65 | 518.65 | 159,143 |
| Apr 8, 2025 | 530.00 | 546.85 | 522.25 | 527.25 | 527.25 | 209,919 |
| Apr 7, 2025 | 477.00 | 527.00 | 465.00 | 518.25 | 518.25 | 528,550 |
| Apr 4, 2025 | 592.00 | 592.00 | 530.00 | 555.20 | 555.20 | 1,042,732 |
| Apr 3, 2025 | 572.25 | 605.80 | 572.25 | 584.25 | 584.25 | 550,991 |
| Apr 2, 2025 | 593.00 | 601.70 | 575.00 | 597.25 | 597.25 | 433,167 |
| Apr 1, 2025 | 583.25 | 607.00 | 579.20 | 592.30 | 592.30 | 620,332 |
| Mar 28, 2025 | 596.30 | 596.30 | 575.00 | 579.60 | 579.60 | 352,420 |
| Mar 27, 2025 | 570.85 | 598.40 | 560.10 | 588.75 | 588.75 | 884,194 |
| Mar 26, 2025 | 578.00 | 587.40 | 570.00 | 571.90 | 571.90 | 272,943 |
| Mar 25, 2025 | 599.70 | 599.70 | 568.90 | 578.55 | 578.55 | 456,056 |
| Mar 24, 2025 | 597.80 | 607.80 | 591.25 | 597.35 | 597.35 | 766,705 |
| Mar 21, 2025 | 581.25 | 597.25 | 581.25 | 589.15 | 589.15 | 653,567 |
| Mar 20, 2025 | 587.85 | 598.25 | 564.40 | 585.40 | 585.40 | 1,361,732 |
| Mar 19, 2025 | 567.05 | 589.00 | 560.00 | 583.35 | 583.35 | 1,724,778 |
| Mar 18, 2025 | 512.05 | 512.05 | 512.05 | 512.05 | 512.05 | - |
| Mar 17, 2025 | 510.15 | 519.20 | 508.30 | 512.05 | 512.05 | 277,952 |
| Mar 13, 2025 | 533.00 | 535.35 | 505.00 | 509.60 | 509.60 | 379,440 |
| Mar 12, 2025 | 508.95 | 538.65 | 505.80 | 532.55 | 532.55 | 1,461,745 |
| Mar 11, 2025 | 492.00 | 512.00 | 491.00 | 508.95 | 508.95 | 225,883 |
| Mar 10, 2025 | 517.75 | 530.00 | 501.00 | 503.65 | 503.65 | 427,442 |
| Mar 7, 2025 | 511.00 | 524.80 | 506.10 | 517.70 | 517.70 | 509,890 |
| Mar 6, 2025 | 495.00 | 516.60 | 488.30 | 513.65 | 513.65 | 981,827 |
| Mar 5, 2025 | 441.00 | 505.00 | 441.00 | 495.70 | 495.70 | 3,415,518 |
| Mar 4, 2025 | 449.95 | 463.05 | 440.00 | 443.00 | 443.00 | 194,414 |
| Mar 3, 2025 | 463.90 | 469.90 | 438.00 | 453.90 | 453.90 | 176,010 |
| Feb 28, 2025 | 476.00 | 481.00 | 457.10 | 463.90 | 463.90 | 248,988 |
| Feb 27, 2025 | 488.05 | 493.50 | 476.35 | 483.10 | 483.10 | 183,442 |
| Feb 25, 2025 | 483.00 | 493.00 | 476.90 | 491.10 | 491.10 | 214,750 |
| Feb 24, 2025 | 476.40 | 490.15 | 469.60 | 485.20 | 485.20 | 213,848 |
| Feb 21, 2025 | 470.90 | 485.50 | 460.90 | 480.25 | 480.25 | 255,339 |
| Feb 20, 2025 | 461.40 | 473.50 | 461.40 | 470.70 | 470.70 | 76,229 |
| Feb 19, 2025 | 445.00 | 473.80 | 445.00 | 466.10 | 466.10 | 189,129 |
| Feb 18, 2025 | 466.00 | 470.90 | 440.40 | 450.70 | 450.70 | 322,045 |
| Feb 17, 2025 | 471.80 | 478.25 | 454.80 | 462.35 | 462.35 | 211,329 |
| Feb 14, 2025 | 503.80 | 504.85 | 468.35 | 471.80 | 471.80 | 211,052 |
| Feb 13, 2025 | 492.00 | 509.00 | 487.15 | 498.80 | 498.80 | 446,844 |
| Feb 12, 2025 | 479.40 | 507.95 | 456.35 | 496.55 | 496.55 | 409,638 |
| Feb 11, 2025 | 490.80 | 490.85 | 466.80 | 479.40 | 479.40 | 307,214 |
| Feb 10, 2025 | 504.05 | 505.30 | 484.10 | 490.80 | 490.80 | 283,479 |
| Feb 7, 2025 | 490.00 | 520.00 | 481.95 | 505.15 | 505.15 | 607,687 |
| Feb 6, 2025 | 493.40 | 496.45 | 486.65 | 492.30 | 492.30 | 211,640 |
| Feb 5, 2025 | 466.00 | 496.50 | 466.00 | 493.45 | 493.45 | 320,266 |
| Feb 4, 2025 | 479.00 | 497.00 | 475.40 | 487.65 | 487.65 | 458,108 |
| Feb 3, 2025 | 447.00 | 498.00 | 439.85 | 487.75 | 487.75 | 2,079,730 |
| Feb 1, 2025 | 452.40 | 460.50 | 440.45 | 447.25 | 447.25 | 179,164 |
| Jan 31, 2025 | 446.50 | 465.50 | 438.95 | 460.50 | 460.50 | 827,769 |
| Jan 30, 2025 | 422.95 | 489.00 | 422.95 | 452.80 | 452.80 | 3,390,937 |
| Jan 29, 2025 | 397.25 | 422.35 | 397.25 | 420.00 | 420.00 | 145,976 |
| Jan 28, 2025 | 418.00 | 422.45 | 387.00 | 397.25 | 397.25 | 370,961 |
| Jan 27, 2025 | 420.00 | 422.25 | 406.70 | 420.10 | 420.10 | 181,946 |
| Jan 24, 2025 | 428.00 | 430.30 | 417.10 | 424.35 | 424.35 | 155,970 |
| Jan 23, 2025 | 428.80 | 437.95 | 422.95 | 426.00 | 426.00 | 148,320 |
| Jan 22, 2025 | 447.20 | 447.20 | 424.05 | 426.25 | 426.25 | 163,345 |
| Jan 21, 2025 | 458.40 | 465.95 | 445.05 | 447.20 | 447.20 | 95,107 |
| Jan 20, 2025 | 458.05 | 464.90 | 452.50 | 462.90 | 462.90 | 132,187 |
| Jan 17, 2025 | 441.30 | 459.85 | 441.30 | 458.05 | 458.05 | 119,992 |
| Jan 16, 2025 | 441.50 | 455.60 | 441.50 | 445.75 | 445.75 | 105,378 |
| Jan 15, 2025 | 440.05 | 445.00 | 436.30 | 441.85 | 441.85 | 104,937 |
| Jan 14, 2025 | 425.00 | 438.90 | 425.00 | 435.70 | 435.70 | 127,628 |
| Jan 13, 2025 | 438.55 | 443.15 | 423.90 | 425.90 | 425.90 | 188,352 |
| Jan 10, 2025 | 464.90 | 464.90 | 439.90 | 445.40 | 445.40 | 271,080 |
| Jan 9, 2025 | 460.00 | 468.85 | 454.50 | 455.95 | 455.95 | 84,732 |
| Jan 8, 2025 | 470.90 | 475.00 | 461.95 | 468.00 | 468.00 | 180,069 |
| Jan 7, 2025 | 461.20 | 472.15 | 461.15 | 469.50 | 469.50 | 105,666 |
| Jan 6, 2025 | 487.00 | 489.55 | 458.10 | 460.30 | 460.30 | 230,980 |
| Jan 3, 2025 | 492.05 | 501.40 | 485.35 | 487.80 | 487.80 | 327,985 |
| Jan 2, 2025 | 502.25 | 505.45 | 487.05 | 492.05 | 492.05 | 160,751 |
| Jan 1, 2025 | 475.75 | 504.60 | 473.35 | 501.20 | 501.20 | 308,152 |
| Dec 31, 2024 | 467.30 | 476.80 | 467.30 | 474.00 | 474.00 | 116,280 |
| Dec 30, 2024 | 477.20 | 480.45 | 469.00 | 474.35 | 474.35 | 127,039 |
| Dec 27, 2024 | 479.00 | 480.95 | 474.05 | 477.20 | 477.20 | 71,775 |
| Dec 26, 2024 | 483.95 | 484.95 | 473.50 | 476.15 | 476.15 | 100,425 |
| Dec 24, 2024 | 482.65 | 487.70 | 478.00 | 480.65 | 480.65 | 75,824 |
| Dec 23, 2024 | 490.15 | 494.95 | 477.50 | 483.20 | 483.20 | 368,921 |
| Dec 20, 2024 | 503.60 | 511.70 | 487.00 | 489.10 | 489.10 | 154,159 |
| Dec 19, 2024 | 498.50 | 507.30 | 492.85 | 503.60 | 503.60 | 198,963 |
| Dec 18, 2024 | 517.55 | 517.55 | 503.45 | 506.10 | 506.10 | 170,589 |
| Dec 17, 2024 | 507.00 | 526.30 | 506.60 | 519.35 | 519.35 | 272,909 |
| Dec 16, 2024 | 519.70 | 520.00 | 509.50 | 511.00 | 511.00 | 136,371 |
| Dec 13, 2024 | 502.50 | 526.80 | 502.50 | 518.20 | 518.20 | 761,422 |
| Dec 12, 2024 | 514.25 | 515.00 | 503.05 | 508.80 | 508.80 | 236,047 |
| Dec 11, 2024 | 529.45 | 539.85 | 511.10 | 515.40 | 515.40 | 933,603 |
| Dec 10, 2024 | 492.80 | 528.95 | 481.95 | 520.65 | 520.65 | 1,483,409 |
| Dec 9, 2024 | 484.95 | 494.30 | 478.00 | 489.70 | 489.70 | 764,038 |
| Dec 6, 2024 | 439.45 | 486.80 | 434.15 | 480.80 | 480.80 | 3,103,589 |
| Dec 5, 2024 | 450.00 | 450.00 | 438.00 | 439.45 | 439.45 | 132,552 |
| Dec 4, 2024 | 452.25 | 452.50 | 434.55 | 445.05 | 445.05 | 204,925 |
| Dec 3, 2024 | 449.00 | 457.95 | 446.55 | 455.25 | 455.25 | 100,214 |
| Dec 2, 2024 | 443.20 | 449.90 | 440.10 | 448.15 | 448.15 | 83,452 |
| Nov 29, 2024 | 444.40 | 444.40 | 438.00 | 443.20 | 443.20 | 90,436 |
| Nov 28, 2024 | 450.75 | 455.65 | 441.25 | 444.40 | 444.40 | 166,335 |
| Nov 27, 2024 | 438.95 | 453.40 | 431.50 | 447.40 | 447.40 | 197,901 |
| Nov 26, 2024 | 435.65 | 438.15 | 432.95 | 434.25 | 434.25 | 105,033 |
| Nov 25, 2024 | 431.85 | 440.00 | 428.00 | 434.80 | 434.80 | 97,401 |
| Nov 22, 2024 | 417.70 | 429.70 | 414.95 | 426.85 | 426.85 | 122,906 |
| Nov 21, 2024 | 424.00 | 424.45 | 413.50 | 420.40 | 420.40 | 116,269 |
| Nov 19, 2024 | 429.60 | 434.70 | 423.15 | 426.60 | 426.60 | 124,220 |
| Nov 18, 2024 | 420.00 | 428.15 | 413.80 | 425.35 | 425.35 | 114,841 |
| Nov 14, 2024 | 414.30 | 427.00 | 414.30 | 423.45 | 423.45 | 110,527 |
| Nov 13, 2024 | 433.70 | 434.35 | 405.05 | 414.30 | 414.30 | 396,681 |
| Nov 12, 2024 | 445.70 | 447.50 | 432.10 | 434.40 | 434.40 | 68,891 |
| Nov 11, 2024 | 448.00 | 448.00 | 439.40 | 441.05 | 441.05 | 105,718 |
| Nov 8, 2024 | 463.95 | 463.95 | 445.10 | 447.25 | 447.25 | 124,135 |
| Nov 7, 2024 | 470.00 | 470.10 | 458.00 | 459.45 | 459.45 | 134,241 |
| Nov 6, 2024 | 459.50 | 466.45 | 459.50 | 465.50 | 465.50 | 138,379 |
| Nov 5, 2024 | 447.00 | 466.50 | 445.80 | 459.45 | 459.45 | 215,072 |
| Nov 4, 2024 | 463.20 | 463.20 | 447.60 | 451.70 | 451.70 | 201,989 |
| Nov 1, 2024 | 466.95 | 466.95 | 457.60 | 459.50 | 459.50 | 53,765 |
| Oct 31, 2024 | 450.00 | 466.35 | 444.80 | 454.95 | 454.95 | 277,710 |
| Oct 30, 2024 | 1.75 Dividend | |||||
| Oct 30, 2024 | 433.20 | 452.00 | 429.00 | 448.20 | 448.20 | 209,437 |
| Oct 29, 2024 | 436.80 | 439.60 | 422.65 | 429.80 | 428.05 | 162,960 |
| Oct 28, 2024 | 433.45 | 439.95 | 421.40 | 434.05 | 432.28 | 210,217 |
| Oct 25, 2024 | 453.00 | 456.70 | 424.80 | 429.20 | 427.45 | 317,670 |
| Oct 24, 2024 | 435.95 | 452.00 | 434.75 | 449.60 | 447.77 | 433,581 |
| Oct 23, 2024 | 416.10 | 448.95 | 415.05 | 432.95 | 431.19 | 510,180 |
| Oct 22, 2024 | 430.10 | 437.10 | 413.70 | 416.05 | 414.36 | 187,478 |
| Oct 21, 2024 | 441.85 | 445.35 | 431.60 | 433.20 | 431.44 | 127,438 |
| Oct 18, 2024 | 435.00 | 446.80 | 426.55 | 441.85 | 440.05 | 269,094 |
| Oct 17, 2024 | 448.30 | 451.45 | 433.20 | 434.35 | 432.58 | 188,452 |
| Oct 16, 2024 | 448.85 | 454.00 | 442.30 | 448.25 | 446.42 | 514,734 |
| Oct 15, 2024 | 451.20 | 455.00 | 442.60 | 446.15 | 444.33 | 596,599 |
| Oct 14, 2024 | 458.65 | 460.20 | 448.20 | 451.10 | 449.26 | 345,222 |
| Oct 11, 2024 | 470.00 | 470.00 | 445.80 | 458.35 | 456.48 | 658,190 |
| Oct 10, 2024 | 480.10 | 483.15 | 472.90 | 474.10 | 472.17 | 350,682 |
| Oct 9, 2024 | 475.85 | 484.20 | 472.40 | 475.05 | 473.12 | 152,315 |
| Oct 8, 2024 | 455.85 | 477.60 | 455.50 | 472.40 | 470.48 | 212,811 |
| Oct 7, 2024 | 485.65 | 490.50 | 461.05 | 463.45 | 461.56 | 341,191 |
| Oct 4, 2024 | 504.85 | 504.85 | 480.00 | 485.65 | 483.67 | 496,114 |
| Oct 3, 2024 | 508.05 | 519.00 | 499.25 | 504.60 | 502.55 | 306,157 |
| Oct 1, 2024 | 519.70 | 528.70 | 508.80 | 518.60 | 516.49 | 655,042 |
| Sep 30, 2024 | 519.45 | 522.95 | 507.20 | 515.60 | 513.50 | 176,935 |
| Sep 27, 2024 | 518.40 | 528.35 | 515.20 | 519.45 | 517.34 | 187,156 |
| Sep 26, 2024 | 530.00 | 530.25 | 514.50 | 518.40 | 516.29 | 134,170 |
| Sep 25, 2024 | 530.40 | 531.85 | 515.00 | 525.00 | 522.86 | 165,255 |
| Sep 24, 2024 | 526.40 | 533.00 | 520.60 | 528.20 | 526.05 | 141,399 |
| Sep 23, 2024 | 537.55 | 538.85 | 522.50 | 526.40 | 524.26 | 185,788 |
| Sep 20, 2024 | 525.00 | 534.40 | 520.70 | 531.10 | 528.94 | 222,185 |
| Sep 19, 2024 | 514.30 | 528.30 | 508.60 | 522.35 | 520.22 | 339,360 |
| Sep 18, 2024 | 526.80 | 527.00 | 511.00 | 514.25 | 512.16 | 123,153 |
| Sep 17, 2024 | 534.60 | 537.25 | 522.05 | 524.15 | 522.02 | 148,033 |
| Sep 16, 2024 | 539.95 | 551.85 | 530.00 | 534.60 | 532.42 | 503,628 |
| Sep 13, 2024 | 512.00 | 531.95 | 510.05 | 526.60 | 524.46 | 320,426 |
| Sep 12, 2024 | 516.70 | 517.05 | 504.05 | 509.35 | 507.28 | 190,639 |
| Sep 11, 2024 | 526.65 | 527.65 | 507.35 | 511.60 | 509.52 | 190,985 |
| Sep 10, 2024 | 511.90 | 528.00 | 502.60 | 524.80 | 522.66 | 419,993 |
| Sep 9, 2024 | 519.95 | 520.00 | 505.55 | 510.05 | 507.97 | 252,975 |
| Sep 6, 2024 | 546.75 | 559.55 | 516.55 | 519.55 | 517.43 | 847,436 |
| Sep 5, 2024 | 534.95 | 549.00 | 533.50 | 544.05 | 541.83 | 279,796 |
| Sep 4, 2024 | 534.75 | 548.70 | 530.75 | 533.35 | 531.18 | 295,303 |
| Sep 3, 2024 | 539.85 | 549.80 | 535.05 | 538.30 | 536.11 | 425,393 |
| Sep 2, 2024 | 548.35 | 549.90 | 531.50 | 539.85 | 537.65 | 708,909 |
| Aug 30, 2024 | 513.60 | 550.00 | 511.30 | 548.35 | 546.12 | 1,318,671 |
| Aug 29, 2024 | 515.00 | 520.70 | 507.60 | 513.60 | 511.51 | 605,308 |
| Aug 28, 2024 | 538.90 | 543.40 | 511.35 | 515.10 | 513.00 | 510,987 |
| Aug 27, 2024 | 538.50 | 544.00 | 530.45 | 538.90 | 536.71 | 274,912 |
| Aug 26, 2024 | 542.50 | 542.70 | 524.90 | 538.50 | 536.31 | 372,473 |
| Aug 23, 2024 | 534.85 | 547.00 | 532.05 | 538.90 | 536.71 | 678,090 |
| Aug 22, 2024 | 537.20 | 539.45 | 530.00 | 534.85 | 532.67 | 391,233 |
| Aug 21, 2024 | 538.00 | 540.00 | 523.60 | 537.10 | 534.91 | 822,287 |
| Aug 20, 2024 | 507.65 | 535.80 | 504.75 | 534.25 | 532.07 | 1,343,864 |
| Aug 19, 2024 | 490.20 | 514.00 | 477.85 | 506.40 | 504.34 | 975,350 |
| Aug 16, 2024 | 518.70 | 544.95 | 484.00 | 488.05 | 486.06 | 2,071,760 |
| Aug 14, 2024 | 496.70 | 520.00 | 471.25 | 511.65 | 509.57 | 1,721,355 |
| Aug 13, 2024 | 508.80 | 511.45 | 490.00 | 491.80 | 489.80 | 242,926 |
| Aug 12, 2024 | 503.55 | 510.00 | 495.00 | 503.75 | 501.70 | 265,828 |
| Aug 9, 2024 | 497.00 | 508.60 | 493.00 | 503.55 | 501.50 | 467,017 |
| Aug 8, 2024 | 493.80 | 496.90 | 488.00 | 489.45 | 487.46 | 134,888 |
| Aug 7, 2024 | 2.5 Dividend | |||||
| Aug 7, 2024 | 481.90 | 492.50 | 477.00 | 491.20 | 489.20 | 223,507 |
| Aug 6, 2024 | 473.85 | 499.70 | 469.30 | 474.05 | 469.63 | 618,877 |
| Aug 5, 2024 | 476.00 | 490.00 | 459.15 | 469.60 | 465.22 | 529,712 |
| Aug 2, 2024 | 485.15 | 505.00 | 482.95 | 497.20 | 492.56 | 327,630 |
| Aug 1, 2024 | 500.85 | 502.35 | 490.20 | 492.50 | 487.91 | 206,886 |
| Jul 31, 2024 | 509.00 | 521.35 | 496.05 | 498.35 | 493.70 | 475,403 |
| Jul 30, 2024 | 506.90 | 511.55 | 498.50 | 506.80 | 502.07 | 189,006 |
| Jul 29, 2024 | 501.95 | 505.50 | 493.55 | 503.35 | 498.66 | 240,668 |
| Jul 26, 2024 | 491.80 | 514.80 | 490.60 | 499.00 | 494.35 | 641,664 |
| Jul 25, 2024 | 479.55 | 494.35 | 476.20 | 490.60 | 486.03 | 201,077 |
| Jul 24, 2024 | 478.45 | 493.70 | 475.85 | 490.20 | 485.63 | 275,200 |
| Jul 23, 2024 | 478.35 | 484.00 | 444.00 | 474.25 | 469.83 | 323,900 |
| Jul 22, 2024 | 456.35 | 483.95 | 456.35 | 478.35 | 473.89 | 231,546 |
| Jul 19, 2024 | 489.40 | 489.90 | 465.05 | 468.70 | 464.33 | 333,612 |
| Jul 18, 2024 | 497.35 | 499.30 | 485.00 | 489.40 | 484.84 | 404,428 |
| Jul 16, 2024 | 488.00 | 505.95 | 488.00 | 497.35 | 492.71 | 386,863 |
| Jul 15, 2024 | 494.25 | 507.00 | 487.10 | 489.45 | 484.89 | 393,713 |
| Jul 12, 2024 | 493.05 | 496.20 | 486.55 | 491.40 | 486.82 | 204,302 |
| Jul 11, 2024 | 493.00 | 496.00 | 489.00 | 492.30 | 487.71 | 199,093 |
| Jul 10, 2024 | 503.00 | 503.50 | 483.15 | 492.90 | 488.30 | 299,115 |
| Jul 9, 2024 | 503.50 | 507.25 | 493.75 | 500.95 | 496.28 | 352,736 |
| Jul 8, 2024 | 500.75 | 509.80 | 487.00 | 498.35 | 493.70 | 652,410 |
| Jul 5, 2024 | 491.90 | 514.00 | 490.70 | 497.30 | 492.66 | 1,074,069 |
| Jul 4, 2024 | 487.30 | 504.45 | 483.00 | 490.70 | 486.12 | 949,401 |
| Jul 3, 2024 | 480.30 | 487.70 | 477.40 | 482.45 | 477.95 | 309,805 |
| Jul 2, 2024 | 482.90 | 483.45 | 469.55 | 475.55 | 471.12 | 282,867 |
| Jul 1, 2024 | 486.10 | 490.00 | 478.10 | 480.75 | 476.27 | 399,989 |
| Jun 28, 2024 | 480.00 | 486.50 | 467.50 | 484.10 | 479.59 | 585,437 |
| Jun 27, 2024 | 484.65 | 517.00 | 471.40 | 476.65 | 472.21 | 2,405,737 |
| Jun 26, 2024 | 479.00 | 498.80 | 470.35 | 484.65 | 480.13 | 1,743,426 |
| Jun 25, 2024 | 437.20 | 480.40 | 436.25 | 476.40 | 471.96 | 5,108,807 |
| Jun 24, 2024 | 421.75 | 445.85 | 420.40 | 435.60 | 431.54 | 792,307 |
| Jun 21, 2024 | 423.75 | 429.00 | 419.50 | 421.75 | 417.82 | 429,424 |
| Jun 20, 2024 | 425.30 | 428.50 | 420.00 | 421.75 | 417.82 | 249,664 |
| Jun 19, 2024 | 429.15 | 434.00 | 420.90 | 423.05 | 419.11 | 454,264 |
| Jun 18, 2024 | 416.35 | 441.00 | 416.35 | 425.80 | 421.83 | 2,709,969 |
| Jun 14, 2024 | 413.00 | 418.00 | 412.35 | 414.20 | 410.34 | 351,669 |
| Jun 13, 2024 | 418.00 | 418.90 | 408.00 | 410.30 | 406.47 | 451,809 |
| Jun 12, 2024 | 420.75 | 421.00 | 412.45 | 415.65 | 411.77 | 956,249 |
| Jun 11, 2024 | 384.50 | 419.50 | 379.85 | 416.05 | 412.17 | 2,317,377 |
| Jun 10, 2024 | 384.00 | 399.00 | 380.60 | 382.55 | 378.98 | 348,300 |
| Jun 7, 2024 | 382.00 | 385.00 | 379.55 | 383.05 | 379.48 | 206,602 |
| Jun 6, 2024 | 385.00 | 386.85 | 375.00 | 378.40 | 374.87 | 239,354 |
| Jun 5, 2024 | 364.25 | 377.15 | 357.45 | 375.50 | 372.00 | 500,119 |
| Jun 4, 2024 | 364.95 | 372.00 | 335.00 | 363.35 | 359.96 | 911,214 |
| Jun 3, 2024 | 375.10 | 378.90 | 356.15 | 358.05 | 354.71 | 464,790 |
| May 31, 2024 | 365.20 | 367.70 | 355.00 | 357.25 | 353.92 | 362,388 |
| May 30, 2024 | 370.10 | 376.00 | 362.05 | 362.75 | 359.37 | 177,591 |
| May 29, 2024 | 373.05 | 375.80 | 367.85 | 370.10 | 366.65 | 199,163 |
| May 28, 2024 | 380.05 | 384.80 | 372.50 | 374.95 | 371.45 | 241,172 |
| May 27, 2024 | 393.00 | 393.00 | 379.10 | 382.15 | 378.59 | 300,584 |
| May 24, 2024 | 398.75 | 400.80 | 385.80 | 388.85 | 385.22 | 1,318,178 |
| May 23, 2024 | 384.00 | 389.40 | 381.35 | 385.80 | 382.20 | 601,535 |
| May 22, 2024 | 373.00 | 381.00 | 367.00 | 379.25 | 375.71 | 324,540 |
| May 21, 2024 | 376.80 | 377.00 | 370.05 | 373.75 | 370.27 | 187,206 |
| May 17, 2024 | 369.90 | 374.80 | 366.60 | 368.90 | 365.46 | 177,293 |
| May 16, 2024 | 375.10 | 380.80 | 368.20 | 369.85 | 366.40 | 258,331 |
| May 15, 2024 | 375.85 | 382.75 | 371.10 | 374.95 | 371.45 | 388,206 |
| May 14, 2024 | 358.50 | 374.50 | 358.50 | 372.95 | 369.47 | 226,027 |
| May 13, 2024 | 369.95 | 370.70 | 353.00 | 361.45 | 358.08 | 156,443 |
| May 10, 2024 | 363.60 | 374.00 | 350.10 | 368.15 | 364.72 | 261,932 |
| May 9, 2024 | 372.45 | 379.10 | 360.55 | 361.45 | 358.08 | 298,632 |
Related Tickers
SUNDRMFAST.NS Sundram Fasteners Limited
947.20
-0.73%
PAVNAIND.NS Pavna Industries Limited
358.85
-3.50%
INDNIPPON.NS India Nippon Electricals Limited
582.50
-0.64%
MUNJALSHOW.NS Munjal Showa Limited
108.78
-0.40%
MUNJALAU.NS Munjal Auto Industries Limited
68.70
-1.66%
LUMAXTECH.BO Lumax Auto Technologies Limited
563.35
-0.22%
VARROC.NS Varroc Engineering Limited
456.00
-0.89%
BHARATSE.BO Bharat Seats Limited
96.47
-3.62%
RML.NS Rane (Madras) Limited
724.45
-1.75%
KALYANIFRG.NS Kalyani Forge Limited
708.70
+3.51%