NSE - Free Realtime Quote INR
Gandhi Special Tubes Limited (GANDHITUBE.NS)
668.00
+16.45
+(2.52%)
As of 3:20:14 PM 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 13, 2025 | 651.55 | 681.55 | 651.55 | 668.00 | 668.00 | 2,854 |
| May 12, 2025 | 659.00 | 665.00 | 643.10 | 651.55 | 651.55 | 4,604 |
| May 9, 2025 | 641.00 | 645.00 | 618.60 | 627.45 | 627.45 | 5,344 |
| May 8, 2025 | 646.00 | 674.70 | 645.55 | 650.50 | 650.50 | 2,101 |
| May 7, 2025 | 646.10 | 657.95 | 644.60 | 649.65 | 649.65 | 2,993 |
| May 6, 2025 | 676.00 | 682.00 | 652.15 | 660.25 | 660.25 | 3,849 |
| May 5, 2025 | 652.85 | 673.90 | 650.10 | 667.15 | 667.15 | 2,204 |
| May 2, 2025 | 660.00 | 660.00 | 635.10 | 652.10 | 652.10 | 1,488 |
| Apr 30, 2025 | 660.55 | 667.10 | 651.10 | 653.65 | 653.65 | 3,236 |
| Apr 29, 2025 | 665.55 | 673.45 | 660.10 | 666.70 | 666.70 | 1,140 |
| Apr 28, 2025 | 661.00 | 675.00 | 661.00 | 667.10 | 667.10 | 3,105 |
| Apr 25, 2025 | 678.00 | 685.00 | 662.00 | 670.40 | 670.40 | 2,554 |
| Apr 24, 2025 | 686.75 | 686.85 | 673.70 | 677.45 | 677.45 | 2,476 |
| Apr 23, 2025 | 686.00 | 688.80 | 675.05 | 679.10 | 679.10 | 1,916 |
| Apr 22, 2025 | 674.75 | 684.90 | 674.75 | 683.60 | 683.60 | 1,102 |
| Apr 21, 2025 | 689.00 | 689.00 | 670.50 | 674.75 | 674.75 | 3,360 |
| Apr 17, 2025 | 690.00 | 695.15 | 678.00 | 682.30 | 682.30 | 2,082 |
| Apr 16, 2025 | 696.00 | 699.00 | 681.05 | 692.20 | 692.20 | 1,847 |
| Apr 15, 2025 | 677.20 | 695.10 | 671.95 | 690.45 | 690.45 | 4,673 |
| Apr 11, 2025 | 664.90 | 679.00 | 662.95 | 672.85 | 672.85 | 2,130 |
| Apr 9, 2025 | 668.20 | 668.20 | 645.15 | 659.30 | 659.30 | 2,321 |
| Apr 8, 2025 | 638.95 | 683.95 | 638.95 | 668.20 | 668.20 | 5,475 |
| Apr 7, 2025 | 650.00 | 650.00 | 620.00 | 629.30 | 629.30 | 7,730 |
| Apr 4, 2025 | 656.00 | 677.90 | 655.00 | 656.45 | 656.45 | 2,836 |
| Apr 3, 2025 | 646.00 | 684.55 | 646.00 | 673.55 | 673.55 | 2,230 |
| Apr 2, 2025 | 659.00 | 675.00 | 652.50 | 667.15 | 667.15 | 1,956 |
| Apr 1, 2025 | 646.90 | 660.05 | 641.05 | 652.00 | 652.00 | 3,509 |
| Mar 28, 2025 | 648.05 | 680.65 | 640.20 | 647.40 | 647.40 | 7,737 |
| Mar 27, 2025 | 665.00 | 670.65 | 640.00 | 648.20 | 648.20 | 10,386 |
| Mar 26, 2025 | 689.00 | 697.00 | 664.00 | 671.80 | 671.80 | 6,831 |
| Mar 25, 2025 | 714.90 | 719.00 | 685.00 | 692.45 | 692.45 | 7,652 |
| Mar 24, 2025 | 696.95 | 719.95 | 689.90 | 704.55 | 704.55 | 7,462 |
| Mar 21, 2025 | 688.40 | 707.70 | 685.00 | 688.15 | 688.15 | 7,021 |
| Mar 20, 2025 | 703.05 | 703.05 | 682.05 | 688.40 | 688.40 | 4,931 |
| Mar 19, 2025 | 704.75 | 709.00 | 690.05 | 694.40 | 694.40 | 7,163 |
| Mar 18, 2025 | 685.45 | 685.45 | 685.45 | 685.45 | 685.45 | - |
| Mar 17, 2025 | 702.00 | 720.95 | 671.40 | 685.45 | 685.45 | 29,528 |
| Mar 13, 2025 | 631.50 | 745.00 | 630.00 | 728.20 | 728.20 | 216,262 |
| Mar 12, 2025 | 621.45 | 635.85 | 618.00 | 632.30 | 632.30 | 8,538 |
| Mar 11, 2025 | 625.85 | 625.85 | 619.10 | 621.45 | 621.45 | 5,973 |
| Mar 10, 2025 | 630.00 | 637.10 | 623.10 | 625.90 | 625.90 | 3,476 |
| Mar 7, 2025 | 640.00 | 645.40 | 619.00 | 628.70 | 628.70 | 13,091 |
| Mar 6, 2025 | 635.95 | 641.00 | 629.00 | 639.10 | 639.10 | 2,788 |
| Mar 5, 2025 | 620.95 | 635.00 | 620.95 | 634.20 | 634.20 | 1,603 |
| Mar 4, 2025 | 622.85 | 633.00 | 612.10 | 618.45 | 618.45 | 2,783 |
| Mar 3, 2025 | 594.90 | 629.95 | 585.50 | 620.45 | 620.45 | 6,597 |
| Feb 28, 2025 | 609.00 | 609.00 | 585.50 | 592.75 | 592.75 | 4,701 |
| Feb 27, 2025 | 625.00 | 628.45 | 605.10 | 609.70 | 609.70 | 2,767 |
| Feb 25, 2025 | 615.45 | 629.90 | 609.45 | 625.80 | 625.80 | 1,497 |
| Feb 24, 2025 | 610.20 | 621.95 | 609.05 | 612.95 | 612.95 | 2,090 |
| Feb 21, 2025 | 612.05 | 631.95 | 609.05 | 626.15 | 626.15 | 3,989 |
| Feb 20, 2025 | 602.05 | 616.05 | 598.10 | 610.85 | 610.85 | 5,782 |
| Feb 19, 2025 | 620.20 | 630.45 | 599.05 | 602.60 | 602.60 | 12,295 |
| Feb 18, 2025 | 643.00 | 644.90 | 617.50 | 619.70 | 619.70 | 3,842 |
| Feb 17, 2025 | 620.30 | 644.00 | 620.30 | 639.85 | 639.85 | 1,742 |
| Feb 14, 2025 | 625.00 | 646.90 | 624.40 | 639.45 | 639.45 | 4,487 |
| Feb 13, 2025 | 674.95 | 674.95 | 625.00 | 637.75 | 637.75 | 20,280 |
| Feb 12, 2025 | 700.05 | 700.05 | 657.00 | 674.85 | 674.85 | 8,365 |
| Feb 11, 2025 | 702.05 | 708.85 | 693.20 | 701.55 | 701.55 | 2,790 |
| Feb 10, 2025 | 742.35 | 742.35 | 702.00 | 712.85 | 712.85 | 2,404 |
| Feb 7, 2025 | 735.05 | 742.95 | 725.05 | 733.05 | 733.05 | 1,134 |
| Feb 6, 2025 | 744.80 | 744.80 | 723.05 | 731.50 | 731.50 | 1,342 |
| Feb 5, 2025 | 742.45 | 747.70 | 726.95 | 739.30 | 739.30 | 2,052 |
| Feb 4, 2025 | 738.95 | 757.40 | 725.00 | 740.30 | 740.30 | 2,557 |
| Feb 3, 2025 | 751.00 | 752.95 | 721.00 | 731.20 | 731.20 | 2,196 |
| Feb 1, 2025 | 794.00 | 794.00 | 758.55 | 761.85 | 761.85 | 1,818 |
| Jan 31, 2025 | 721.80 | 809.70 | 721.80 | 780.40 | 780.40 | 8,201 |
| Jan 30, 2025 | 716.25 | 728.00 | 708.30 | 721.85 | 721.85 | 2,581 |
| Jan 29, 2025 | 703.20 | 718.00 | 696.95 | 712.55 | 712.55 | 1,139 |
| Jan 28, 2025 | 704.10 | 720.00 | 689.25 | 702.80 | 702.80 | 3,079 |
| Jan 27, 2025 | 714.00 | 723.90 | 695.00 | 700.40 | 700.40 | 4,269 |
| Jan 24, 2025 | 724.30 | 729.45 | 708.60 | 720.10 | 720.10 | 1,668 |
| Jan 23, 2025 | 711.00 | 735.00 | 708.00 | 730.95 | 730.95 | 1,630 |
| Jan 22, 2025 | 725.05 | 725.05 | 705.00 | 713.85 | 713.85 | 2,276 |
| Jan 21, 2025 | 734.00 | 740.70 | 720.00 | 725.10 | 725.10 | 2,110 |
| Jan 20, 2025 | 726.30 | 750.00 | 715.00 | 734.75 | 734.75 | 4,436 |
| Jan 17, 2025 | 729.70 | 733.55 | 703.00 | 716.75 | 716.75 | 5,784 |
| Jan 16, 2025 | 724.40 | 740.00 | 717.00 | 729.75 | 729.75 | 3,976 |
| Jan 15, 2025 | 706.00 | 727.40 | 706.00 | 724.10 | 724.10 | 2,512 |
| Jan 14, 2025 | 717.80 | 730.95 | 702.00 | 713.05 | 713.05 | 8,027 |
| Jan 13, 2025 | 766.30 | 766.30 | 704.50 | 714.05 | 714.05 | 8,654 |
| Jan 10, 2025 | 760.80 | 768.10 | 755.50 | 756.70 | 756.70 | 3,856 |
| Jan 9, 2025 | 771.35 | 777.60 | 763.20 | 767.75 | 767.75 | 2,289 |
| Jan 8, 2025 | 791.25 | 791.25 | 761.60 | 770.15 | 770.15 | 5,736 |
| Jan 7, 2025 | 780.20 | 796.00 | 779.85 | 791.40 | 791.40 | 2,584 |
| Jan 6, 2025 | 806.80 | 806.80 | 766.05 | 776.00 | 776.00 | 5,590 |
| Jan 3, 2025 | 813.50 | 820.60 | 805.00 | 809.50 | 809.50 | 2,403 |
| Jan 2, 2025 | 804.20 | 825.25 | 791.00 | 812.35 | 812.35 | 5,304 |
| Jan 1, 2025 | 785.95 | 810.00 | 785.95 | 803.75 | 803.75 | 2,110 |
| Dec 31, 2024 | 786.05 | 796.05 | 769.75 | 786.60 | 786.60 | 5,424 |
| Dec 30, 2024 | 815.00 | 815.00 | 781.60 | 786.15 | 786.15 | 3,099 |
| Dec 27, 2024 | 778.10 | 835.85 | 775.00 | 814.15 | 814.15 | 7,896 |
| Dec 26, 2024 | 808.00 | 808.00 | 780.80 | 782.40 | 782.40 | 3,692 |
| Dec 24, 2024 | 801.00 | 811.95 | 793.10 | 798.65 | 798.65 | 6,519 |
| Dec 23, 2024 | 840.00 | 844.60 | 796.40 | 801.05 | 801.05 | 9,125 |
| Dec 20, 2024 | 879.80 | 898.85 | 825.10 | 836.65 | 836.65 | 13,765 |
| Dec 19, 2024 | 858.10 | 882.15 | 854.00 | 875.50 | 875.50 | 6,945 |
| Dec 18, 2024 | 910.35 | 911.25 | 856.50 | 864.90 | 864.90 | 13,663 |
| Dec 17, 2024 | 903.05 | 925.00 | 882.00 | 896.75 | 896.75 | 13,993 |
| Dec 16, 2024 | 865.10 | 928.70 | 863.70 | 901.45 | 901.45 | 52,413 |
| Dec 13, 2024 | 876.80 | 880.25 | 848.05 | 860.60 | 860.60 | 10,199 |
| Dec 12, 2024 | 895.40 | 900.00 | 870.00 | 875.70 | 875.70 | 6,552 |
| Dec 11, 2024 | 860.00 | 898.00 | 845.00 | 886.55 | 886.55 | 15,243 |
| Dec 10, 2024 | 875.85 | 898.00 | 855.00 | 857.55 | 857.55 | 9,555 |
| Dec 9, 2024 | 868.35 | 902.95 | 850.00 | 875.85 | 875.85 | 17,565 |
| Dec 6, 2024 | 862.35 | 887.90 | 850.05 | 856.50 | 856.50 | 20,989 |
| Dec 5, 2024 | 917.00 | 929.00 | 880.00 | 886.55 | 886.55 | 67,018 |
| Dec 4, 2024 | 792.40 | 929.00 | 782.50 | 897.20 | 897.20 | 296,319 |
| Dec 3, 2024 | 781.00 | 799.00 | 775.00 | 782.50 | 782.50 | 3,749 |
| Dec 2, 2024 | 799.00 | 799.00 | 781.00 | 787.55 | 787.55 | 1,937 |
| Nov 29, 2024 | 793.85 | 798.35 | 789.65 | 793.55 | 793.55 | 1,584 |
| Nov 28, 2024 | 805.00 | 810.45 | 790.00 | 793.30 | 793.30 | 2,626 |
| Nov 27, 2024 | 788.45 | 806.00 | 784.05 | 802.35 | 802.35 | 4,814 |
| Nov 26, 2024 | 770.85 | 785.00 | 765.95 | 778.55 | 778.55 | 3,178 |
| Nov 25, 2024 | 755.30 | 773.90 | 755.30 | 770.85 | 770.85 | 1,212 |
| Nov 22, 2024 | 753.65 | 763.20 | 746.10 | 755.25 | 755.25 | 2,715 |
| Nov 21, 2024 | 755.00 | 766.75 | 750.00 | 753.55 | 753.55 | 1,660 |
| Nov 19, 2024 | 775.25 | 780.00 | 760.00 | 764.25 | 764.25 | 1,520 |
| Nov 18, 2024 | 765.00 | 782.00 | 759.45 | 765.85 | 765.85 | 3,208 |
| Nov 14, 2024 | 756.00 | 780.95 | 756.00 | 766.10 | 766.10 | 3,232 |
| Nov 13, 2024 | 780.00 | 787.25 | 755.00 | 763.30 | 763.30 | 2,527 |
| Nov 12, 2024 | 792.15 | 806.00 | 787.05 | 791.15 | 791.15 | 2,834 |
| Nov 11, 2024 | 788.30 | 795.45 | 775.05 | 789.45 | 789.45 | 2,525 |
| Nov 8, 2024 | 794.15 | 798.90 | 782.10 | 786.85 | 786.85 | 1,718 |
| Nov 7, 2024 | 797.00 | 804.05 | 788.00 | 791.90 | 791.90 | 2,254 |
| Nov 6, 2024 | 806.45 | 810.00 | 790.05 | 796.45 | 796.45 | 2,462 |
| Nov 5, 2024 | 800.00 | 817.90 | 787.00 | 796.50 | 796.50 | 2,660 |
| Nov 4, 2024 | 820.00 | 820.60 | 800.00 | 802.05 | 802.05 | 3,756 |
| Nov 1, 2024 | 813.40 | 828.00 | 807.50 | 820.60 | 820.60 | 7,004 |
| Oct 31, 2024 | 785.25 | 809.40 | 785.05 | 803.35 | 803.35 | 6,538 |
| Oct 30, 2024 | 785.00 | 796.25 | 782.05 | 785.65 | 785.65 | 7,520 |
| Oct 29, 2024 | 759.05 | 809.90 | 759.05 | 780.25 | 780.25 | 47,505 |
| Oct 28, 2024 | 721.05 | 728.00 | 700.00 | 725.45 | 725.45 | 3,109 |
| Oct 25, 2024 | 737.95 | 738.50 | 714.00 | 720.30 | 720.30 | 5,222 |
| Oct 24, 2024 | 739.90 | 745.40 | 730.55 | 733.20 | 733.20 | 1,996 |
| Oct 23, 2024 | 732.35 | 745.00 | 727.15 | 737.15 | 737.15 | 2,292 |
| Oct 22, 2024 | 760.00 | 761.55 | 724.55 | 726.60 | 726.60 | 5,284 |
| Oct 21, 2024 | 760.15 | 768.75 | 753.40 | 759.90 | 759.90 | 1,916 |
| Oct 18, 2024 | 765.95 | 765.95 | 749.00 | 756.60 | 756.60 | 2,254 |
| Oct 17, 2024 | 773.65 | 774.10 | 762.00 | 765.95 | 765.95 | 2,826 |
| Oct 16, 2024 | 774.60 | 777.45 | 770.00 | 773.10 | 773.10 | 1,822 |
| Oct 15, 2024 | 776.60 | 791.75 | 764.05 | 774.15 | 774.15 | 6,132 |
| Oct 14, 2024 | 770.60 | 779.00 | 764.05 | 772.50 | 772.50 | 3,090 |
| Oct 11, 2024 | 765.50 | 800.00 | 754.00 | 766.60 | 766.60 | 18,436 |
| Oct 10, 2024 | 768.70 | 774.50 | 763.05 | 769.10 | 769.10 | 4,338 |
| Oct 9, 2024 | 770.75 | 775.00 | 763.05 | 764.65 | 764.65 | 3,844 |
| Oct 8, 2024 | 791.30 | 791.30 | 738.10 | 759.35 | 759.35 | 22,104 |
| Oct 7, 2024 | 815.50 | 820.85 | 772.80 | 776.10 | 776.10 | 9,903 |
| Oct 4, 2024 | 855.05 | 855.05 | 811.00 | 815.50 | 815.50 | 5,730 |
| Oct 3, 2024 | 821.60 | 866.85 | 810.00 | 846.60 | 846.60 | 22,231 |
| Oct 1, 2024 | 839.20 | 844.85 | 816.00 | 829.15 | 829.15 | 5,516 |
| Sep 30, 2024 | 808.90 | 855.95 | 805.00 | 839.20 | 839.20 | 30,613 |
| Sep 27, 2024 | 836.40 | 839.90 | 801.15 | 808.90 | 808.90 | 7,914 |
| Sep 26, 2024 | 815.55 | 855.00 | 809.55 | 832.05 | 832.05 | 29,061 |
| Sep 25, 2024 | 820.80 | 820.80 | 802.00 | 805.50 | 805.50 | 5,018 |
| Sep 24, 2024 | 812.50 | 836.40 | 805.00 | 820.15 | 820.15 | 30,525 |
| Sep 23, 2024 | 751.15 | 835.95 | 751.15 | 812.90 | 812.90 | 47,528 |
| Sep 20, 2024 | 751.00 | 794.00 | 739.55 | 763.75 | 763.75 | 6,295 |
| Sep 19, 2024 | 760.65 | 763.45 | 736.95 | 747.90 | 747.90 | 2,371 |
| Sep 18, 2024 | 764.90 | 769.90 | 756.40 | 762.55 | 762.55 | 2,456 |
| Sep 17, 2024 | 756.00 | 778.95 | 755.10 | 763.05 | 763.05 | 3,270 |
| Sep 16, 2024 | 770.70 | 788.00 | 749.00 | 752.00 | 752.00 | 7,381 |
| Sep 13, 2024 | 766.00 | 780.00 | 765.55 | 766.85 | 766.85 | 3,570 |
| Sep 12, 2024 | 774.25 | 780.25 | 770.40 | 772.80 | 772.80 | 2,820 |
| Sep 11, 2024 | 772.70 | 778.30 | 769.00 | 770.25 | 770.25 | 2,101 |
| Sep 10, 2024 | 766.20 | 775.60 | 765.05 | 768.65 | 768.65 | 1,655 |
| Sep 9, 2024 | 785.95 | 786.30 | 750.00 | 766.15 | 766.15 | 5,335 |
| Sep 6, 2024 | 783.40 | 784.50 | 766.05 | 776.20 | 776.20 | 3,028 |
| Sep 5, 2024 | 775.05 | 784.00 | 775.05 | 781.05 | 781.05 | 1,431 |
| Sep 4, 2024 | 775.00 | 784.00 | 773.00 | 780.45 | 780.45 | 1,261 |
| Sep 3, 2024 | 784.90 | 784.90 | 775.00 | 777.30 | 777.30 | 2,084 |
| Sep 2, 2024 | 785.10 | 785.80 | 770.05 | 775.25 | 775.25 | 7,582 |
| Aug 30, 2024 | 785.40 | 793.45 | 780.05 | 781.00 | 781.00 | 3,050 |
| Aug 29, 2024 | 784.30 | 786.00 | 775.50 | 781.50 | 781.50 | 1,546 |
| Aug 28, 2024 | 793.85 | 798.90 | 780.00 | 782.65 | 782.65 | 3,154 |
| Aug 27, 2024 | 780.20 | 802.00 | 780.20 | 793.85 | 793.85 | 1,744 |
| Aug 26, 2024 | 796.00 | 796.00 | 777.55 | 785.25 | 785.25 | 2,686 |
| Aug 23, 2024 | 804.70 | 804.70 | 781.35 | 786.15 | 786.15 | 3,479 |
| Aug 22, 2024 | 792.05 | 806.95 | 785.00 | 797.00 | 797.00 | 6,419 |
| Aug 21, 2024 | 778.05 | 793.00 | 778.00 | 789.35 | 789.35 | 2,809 |
| Aug 20, 2024 | 788.80 | 792.90 | 775.00 | 777.50 | 777.50 | 6,108 |
| Aug 19, 2024 | 785.90 | 789.85 | 770.00 | 784.70 | 784.70 | 4,988 |
| Aug 16, 2024 | 794.20 | 794.20 | 778.15 | 781.75 | 781.75 | 3,521 |
| Aug 14, 2024 | 777.30 | 799.00 | 777.30 | 790.00 | 790.00 | 12,325 |
| Aug 13, 2024 | 772.15 | 796.00 | 772.15 | 784.45 | 784.45 | 3,703 |
| Aug 12, 2024 | 804.35 | 806.05 | 770.00 | 795.00 | 795.00 | 3,328 |
| Aug 9, 2024 | 799.90 | 815.50 | 789.95 | 804.55 | 804.55 | 10,146 |
| Aug 8, 2024 | 808.25 | 812.00 | 791.00 | 796.25 | 796.25 | 3,312 |
| Aug 7, 2024 | 814.10 | 815.90 | 803.00 | 808.75 | 808.75 | 2,250 |
| Aug 6, 2024 | 802.40 | 819.30 | 802.40 | 811.65 | 811.65 | 3,030 |
| Aug 5, 2024 | 13 Dividend | |||||
| Aug 5, 2024 | 835.25 | 835.25 | 790.35 | 802.40 | 802.40 | 13,106 |
| Aug 2, 2024 | 827.55 | 865.90 | 808.80 | 854.75 | 841.75 | 20,375 |
| Aug 1, 2024 | 838.80 | 845.00 | 821.05 | 827.55 | 814.96 | 13,555 |
| Jul 31, 2024 | 841.55 | 842.70 | 824.95 | 834.70 | 822.00 | 4,980 |
| Jul 30, 2024 | 823.80 | 844.50 | 817.95 | 832.85 | 820.18 | 15,295 |
| Jul 29, 2024 | 820.50 | 826.40 | 815.20 | 819.45 | 806.99 | 7,237 |
| Jul 26, 2024 | 797.35 | 823.35 | 796.05 | 816.25 | 803.84 | 9,244 |
| Jul 25, 2024 | 790.00 | 806.85 | 789.95 | 796.90 | 784.78 | 5,079 |
| Jul 24, 2024 | 795.00 | 811.90 | 789.05 | 796.75 | 784.63 | 4,697 |
| Jul 23, 2024 | 800.05 | 802.00 | 782.05 | 794.70 | 782.61 | 3,859 |
| Jul 22, 2024 | 810.30 | 814.60 | 793.20 | 796.75 | 784.63 | 5,852 |
| Jul 19, 2024 | 801.00 | 824.90 | 781.00 | 810.30 | 797.98 | 10,293 |
| Jul 18, 2024 | 800.25 | 808.65 | 790.25 | 795.05 | 782.96 | 3,151 |
| Jul 16, 2024 | 805.95 | 814.75 | 801.25 | 804.50 | 792.26 | 1,882 |
| Jul 15, 2024 | 804.70 | 816.40 | 801.25 | 804.50 | 792.26 | 4,759 |
| Jul 12, 2024 | 809.00 | 815.90 | 807.45 | 812.10 | 799.75 | 1,991 |
| Jul 11, 2024 | 822.25 | 822.25 | 804.10 | 805.95 | 793.69 | 2,490 |
| Jul 10, 2024 | 827.00 | 829.40 | 807.10 | 812.10 | 799.75 | 5,595 |
| Jul 9, 2024 | 838.70 | 838.70 | 816.10 | 822.65 | 810.14 | 4,877 |
| Jul 8, 2024 | 838.90 | 849.00 | 821.60 | 836.90 | 824.17 | 10,099 |
| Jul 5, 2024 | 822.50 | 834.75 | 820.00 | 831.05 | 818.41 | 9,533 |
| Jul 4, 2024 | 817.95 | 824.05 | 806.75 | 818.15 | 805.71 | 5,672 |
| Jul 3, 2024 | 813.00 | 817.95 | 803.00 | 813.80 | 801.42 | 5,057 |
| Jul 2, 2024 | 830.00 | 839.90 | 805.00 | 811.10 | 798.76 | 6,787 |
| Jul 1, 2024 | 790.00 | 843.00 | 790.00 | 823.90 | 811.37 | 42,398 |
| Jun 28, 2024 | 783.60 | 800.40 | 781.05 | 793.85 | 781.78 | 3,295 |
| Jun 27, 2024 | 804.00 | 804.00 | 774.60 | 779.45 | 767.60 | 5,116 |
| Jun 26, 2024 | 799.00 | 802.70 | 793.00 | 797.90 | 785.76 | 2,419 |
| Jun 25, 2024 | 797.00 | 805.00 | 791.05 | 792.65 | 780.59 | 3,541 |
| Jun 24, 2024 | 788.00 | 799.05 | 783.75 | 788.65 | 776.66 | 4,318 |
| Jun 21, 2024 | 808.20 | 808.65 | 790.00 | 799.15 | 787.00 | 4,112 |
| Jun 20, 2024 | 786.00 | 801.85 | 779.05 | 798.35 | 786.21 | 4,654 |
| Jun 19, 2024 | 809.30 | 810.00 | 781.50 | 787.95 | 775.97 | 8,783 |
| Jun 18, 2024 | 816.05 | 818.40 | 800.00 | 811.55 | 799.21 | 5,344 |
| Jun 14, 2024 | 791.50 | 815.00 | 784.75 | 806.00 | 793.74 | 7,102 |
| Jun 13, 2024 | 783.45 | 793.35 | 778.00 | 791.85 | 779.81 | 3,050 |
| Jun 12, 2024 | 789.00 | 799.00 | 773.35 | 783.45 | 771.53 | 7,443 |
| Jun 11, 2024 | 783.30 | 792.55 | 780.50 | 782.65 | 770.75 | 3,894 |
| Jun 10, 2024 | 782.60 | 786.15 | 770.50 | 779.15 | 767.30 | 3,686 |
| Jun 7, 2024 | 766.15 | 817.30 | 752.95 | 771.05 | 759.32 | 23,346 |
| Jun 6, 2024 | 744.40 | 772.00 | 744.10 | 763.40 | 751.79 | 6,666 |
| Jun 5, 2024 | 721.55 | 748.20 | 705.75 | 742.75 | 731.45 | 6,063 |
| Jun 4, 2024 | 743.00 | 750.45 | 683.00 | 721.50 | 710.53 | 16,587 |
| Jun 3, 2024 | 785.00 | 788.95 | 734.50 | 736.70 | 725.50 | 18,714 |
| May 31, 2024 | 779.95 | 788.95 | 736.00 | 742.60 | 731.31 | 23,302 |
| May 30, 2024 | 797.55 | 802.30 | 768.45 | 779.65 | 767.79 | 17,256 |
| May 29, 2024 | 812.00 | 825.00 | 786.95 | 797.55 | 785.42 | 7,503 |
| May 28, 2024 | 819.00 | 827.45 | 808.00 | 812.25 | 799.90 | 3,131 |
| May 27, 2024 | 813.00 | 858.95 | 806.10 | 810.40 | 798.07 | 23,774 |
| May 24, 2024 | 855.00 | 855.00 | 805.00 | 812.60 | 800.24 | 13,809 |
| May 23, 2024 | 834.40 | 859.00 | 825.00 | 855.45 | 842.44 | 10,466 |
| May 22, 2024 | 836.70 | 841.95 | 830.40 | 834.40 | 821.71 | 2,223 |
| May 21, 2024 | 846.60 | 846.60 | 835.00 | 839.30 | 826.53 | 3,746 |
| May 17, 2024 | 845.50 | 864.15 | 823.45 | 856.05 | 843.03 | 12,004 |
| May 16, 2024 | 830.00 | 859.00 | 826.00 | 853.25 | 840.27 | 8,816 |
| May 15, 2024 | 824.00 | 832.95 | 814.60 | 823.00 | 810.48 | 5,376 |
| May 14, 2024 | 824.45 | 835.75 | 815.95 | 824.40 | 811.86 | 3,434 |
| May 13, 2024 | 822.70 | 880.00 | 803.00 | 824.45 | 811.91 | 34,046 |
Related Tickers
MAGNAELQ.BO Magna Electro Castings Limited
907.95
+0.87%
GALXBRG.BO Galaxy Bearings Limited
757.65
+1.49%
MMFL.NS M M Forgings Limited
350.80
+0.57%
AEROFLEX.NS Aeroflex Industries Limited
166.00
+1.92%
ROLEXRINGS.NS Rolex Rings Limited
1,387.80
+3.34%
GRAVITA.NS Gravita India Limited
1,881.80
-0.84%