NSE - Delayed Quote INR
Genus Power Infrastructures Limited (GENUSPOWER.NS)
360.70
+14.80
+(4.28%)
At close: May 23 at 3:30:01 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 351.60 | 363.00 | 349.35 | 360.70 | 360.70 | 3,047,594 |
| May 22, 2025 | 326.00 | 346.95 | 325.50 | 345.90 | 345.90 | 2,384,103 |
| May 21, 2025 | 317.70 | 329.50 | 317.05 | 325.65 | 325.65 | 662,957 |
| May 20, 2025 | 329.90 | 331.30 | 317.05 | 319.30 | 319.30 | 562,499 |
| May 19, 2025 | 332.90 | 337.70 | 324.85 | 327.90 | 327.90 | 1,170,016 |
| May 16, 2025 | 322.55 | 334.20 | 321.50 | 329.75 | 329.75 | 2,148,808 |
| May 15, 2025 | 319.70 | 326.40 | 313.60 | 321.50 | 321.50 | 1,536,069 |
| May 14, 2025 | 307.00 | 320.05 | 304.95 | 318.10 | 318.10 | 1,002,323 |
| May 13, 2025 | 304.80 | 308.95 | 301.05 | 304.60 | 304.60 | 533,913 |
| May 12, 2025 | 297.00 | 303.00 | 294.40 | 302.20 | 302.20 | 556,429 |
| May 9, 2025 | 272.00 | 284.00 | 271.50 | 281.80 | 281.80 | 388,862 |
| May 8, 2025 | 287.00 | 298.05 | 280.00 | 283.80 | 283.80 | 399,457 |
| May 7, 2025 | 278.05 | 288.60 | 275.50 | 284.90 | 284.90 | 699,457 |
| May 6, 2025 | 295.20 | 297.00 | 279.95 | 284.10 | 284.10 | 406,125 |
| May 5, 2025 | 286.00 | 301.00 | 284.25 | 297.55 | 297.55 | 645,259 |
| May 2, 2025 | 282.85 | 286.90 | 278.00 | 281.70 | 281.70 | 368,896 |
| Apr 30, 2025 | 291.00 | 296.80 | 280.50 | 283.80 | 283.80 | 520,851 |
| Apr 29, 2025 | 298.95 | 306.80 | 290.55 | 292.95 | 292.95 | 431,625 |
| Apr 28, 2025 | 297.90 | 303.70 | 293.15 | 298.90 | 298.90 | 444,358 |
| Apr 25, 2025 | 316.00 | 316.45 | 295.75 | 299.00 | 299.00 | 894,013 |
| Apr 24, 2025 | 322.95 | 324.30 | 312.95 | 314.50 | 314.50 | 464,406 |
| Apr 23, 2025 | 317.95 | 323.00 | 308.25 | 321.90 | 321.90 | 928,430 |
| Apr 22, 2025 | 306.70 | 321.45 | 302.45 | 315.65 | 315.65 | 1,283,484 |
| Apr 21, 2025 | 294.00 | 307.00 | 291.05 | 304.85 | 304.85 | 1,158,914 |
| Apr 17, 2025 | 288.00 | 298.30 | 281.05 | 292.65 | 292.65 | 779,704 |
| Apr 16, 2025 | 292.50 | 294.60 | 285.00 | 287.50 | 287.50 | 338,539 |
| Apr 15, 2025 | 285.00 | 296.05 | 284.10 | 291.70 | 291.70 | 550,107 |
| Apr 11, 2025 | 276.00 | 280.75 | 272.55 | 277.55 | 277.55 | 438,051 |
| Apr 9, 2025 | 268.90 | 271.75 | 261.75 | 266.55 | 266.55 | 280,920 |
| Apr 8, 2025 | 275.00 | 278.65 | 266.60 | 271.00 | 271.00 | 677,519 |
| Apr 7, 2025 | 252.85 | 269.00 | 252.85 | 265.95 | 265.95 | 850,611 |
| Apr 4, 2025 | 288.00 | 289.80 | 274.80 | 280.95 | 280.95 | 711,582 |
| Apr 3, 2025 | 272.15 | 303.40 | 270.20 | 289.90 | 289.90 | 1,562,980 |
| Apr 2, 2025 | 277.95 | 281.75 | 269.55 | 277.95 | 277.95 | 439,538 |
| Apr 1, 2025 | 259.85 | 278.80 | 258.65 | 275.60 | 275.60 | 615,698 |
| Mar 28, 2025 | 274.50 | 278.00 | 260.00 | 261.70 | 261.70 | 609,955 |
| Mar 27, 2025 | 266.10 | 274.80 | 262.00 | 272.25 | 272.25 | 764,636 |
| Mar 26, 2025 | 277.00 | 278.00 | 265.70 | 266.75 | 266.75 | 563,120 |
| Mar 25, 2025 | 292.90 | 294.80 | 275.00 | 276.10 | 276.10 | 756,032 |
| Mar 24, 2025 | 284.50 | 293.25 | 284.00 | 290.55 | 290.55 | 929,116 |
| Mar 21, 2025 | 269.00 | 283.00 | 267.75 | 281.60 | 281.60 | 676,825 |
| Mar 20, 2025 | 271.00 | 277.00 | 264.90 | 267.65 | 267.65 | 500,771 |
| Mar 19, 2025 | 258.40 | 272.05 | 257.00 | 268.90 | 268.90 | 607,094 |
| Mar 18, 2025 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | - |
| Mar 17, 2025 | 244.90 | 249.60 | 239.35 | 246.45 | 246.45 | 714,931 |
| Mar 13, 2025 | 248.95 | 252.00 | 236.85 | 243.20 | 243.20 | 693,221 |
| Mar 12, 2025 | 256.00 | 257.80 | 245.95 | 246.65 | 246.65 | 469,580 |
| Mar 11, 2025 | 251.00 | 255.00 | 245.00 | 253.55 | 253.55 | 453,995 |
| Mar 10, 2025 | 271.95 | 278.95 | 252.05 | 255.35 | 255.35 | 739,791 |
| Mar 7, 2025 | 266.50 | 275.80 | 264.55 | 270.70 | 270.70 | 543,817 |
| Mar 6, 2025 | 270.00 | 273.30 | 261.00 | 265.30 | 265.30 | 494,264 |
| Mar 5, 2025 | 257.90 | 266.80 | 256.25 | 265.00 | 265.00 | 589,069 |
| Mar 4, 2025 | 248.00 | 263.60 | 246.35 | 256.25 | 256.25 | 600,634 |
| Mar 3, 2025 | 258.80 | 262.20 | 237.50 | 251.55 | 251.55 | 823,376 |
| Feb 28, 2025 | 265.00 | 266.85 | 250.10 | 255.50 | 255.50 | 655,115 |
| Feb 27, 2025 | 280.95 | 284.65 | 266.00 | 269.20 | 269.20 | 300,630 |
| Feb 25, 2025 | 274.50 | 281.00 | 273.80 | 279.10 | 279.10 | 315,805 |
| Feb 24, 2025 | 268.00 | 279.50 | 265.90 | 274.75 | 274.75 | 388,802 |
| Feb 21, 2025 | 283.65 | 292.00 | 274.00 | 275.75 | 275.75 | 559,615 |
| Feb 20, 2025 | 275.25 | 285.00 | 272.50 | 283.65 | 283.65 | 532,126 |
| Feb 19, 2025 | 259.00 | 277.00 | 255.15 | 275.25 | 275.25 | 991,280 |
| Feb 18, 2025 | 266.90 | 266.90 | 238.10 | 257.15 | 257.15 | 1,944,226 |
| Feb 17, 2025 | 267.85 | 273.65 | 254.40 | 262.70 | 262.70 | 1,557,244 |
| Feb 14, 2025 | 290.65 | 293.70 | 259.15 | 267.85 | 267.85 | 1,226,272 |
| Feb 13, 2025 | 288.00 | 298.00 | 285.00 | 287.95 | 287.95 | 448,616 |
| Feb 12, 2025 | 289.10 | 297.95 | 280.40 | 284.70 | 284.70 | 1,457,221 |
| Feb 11, 2025 | 315.95 | 318.00 | 282.15 | 296.25 | 296.25 | 1,249,415 |
| Feb 10, 2025 | 319.00 | 320.70 | 302.00 | 305.95 | 305.95 | 491,387 |
| Feb 7, 2025 | 321.80 | 322.00 | 308.55 | 319.05 | 319.05 | 383,583 |
| Feb 6, 2025 | 318.45 | 329.40 | 315.75 | 320.05 | 320.05 | 279,086 |
| Feb 5, 2025 | 315.00 | 324.85 | 313.20 | 317.55 | 317.55 | 736,631 |
| Feb 4, 2025 | 297.95 | 316.25 | 297.05 | 310.30 | 310.30 | 577,588 |
| Feb 3, 2025 | 315.00 | 317.05 | 286.00 | 292.30 | 292.30 | 1,322,812 |
| Feb 1, 2025 | 327.00 | 338.25 | 311.75 | 313.80 | 313.80 | 463,037 |
| Jan 31, 2025 | 316.40 | 329.00 | 312.00 | 325.30 | 325.30 | 488,687 |
| Jan 30, 2025 | 323.00 | 333.00 | 314.00 | 316.30 | 316.30 | 505,135 |
| Jan 29, 2025 | 307.90 | 325.00 | 302.05 | 322.65 | 322.65 | 502,169 |
| Jan 28, 2025 | 306.00 | 310.95 | 280.45 | 299.10 | 299.10 | 1,602,162 |
| Jan 27, 2025 | 330.40 | 332.90 | 301.90 | 302.65 | 302.65 | 1,352,270 |
| Jan 24, 2025 | 350.85 | 352.15 | 333.35 | 335.40 | 335.40 | 361,539 |
| Jan 23, 2025 | 345.00 | 354.75 | 340.90 | 351.50 | 351.50 | 359,247 |
| Jan 22, 2025 | 361.90 | 363.15 | 337.00 | 344.90 | 344.90 | 909,250 |
| Jan 21, 2025 | 374.80 | 376.00 | 357.65 | 361.90 | 361.90 | 394,073 |
| Jan 20, 2025 | 372.60 | 378.00 | 368.00 | 373.15 | 373.15 | 277,220 |
| Jan 17, 2025 | 371.80 | 372.35 | 365.80 | 370.80 | 370.80 | 210,820 |
| Jan 16, 2025 | 368.95 | 373.25 | 367.15 | 370.75 | 370.75 | 232,919 |
| Jan 15, 2025 | 375.95 | 380.00 | 360.90 | 362.85 | 362.85 | 404,734 |
| Jan 14, 2025 | 368.00 | 378.05 | 365.55 | 373.80 | 373.80 | 419,414 |
| Jan 13, 2025 | 384.30 | 395.00 | 362.80 | 368.25 | 368.25 | 769,178 |
| Jan 10, 2025 | 383.00 | 398.00 | 370.00 | 393.15 | 393.15 | 768,378 |
| Jan 9, 2025 | 388.25 | 394.20 | 382.75 | 384.00 | 384.00 | 509,515 |
| Jan 8, 2025 | 392.90 | 393.50 | 385.00 | 388.15 | 388.15 | 300,362 |
| Jan 7, 2025 | 383.00 | 394.00 | 383.00 | 391.40 | 391.40 | 638,328 |
| Jan 6, 2025 | 405.90 | 406.00 | 380.25 | 382.10 | 382.10 | 568,870 |
| Jan 3, 2025 | 395.95 | 410.95 | 395.10 | 406.15 | 406.15 | 691,459 |
| Jan 2, 2025 | 400.00 | 402.00 | 390.00 | 394.75 | 394.75 | 509,874 |
| Jan 1, 2025 | 383.90 | 399.50 | 383.20 | 398.15 | 398.15 | 542,469 |
| Dec 31, 2024 | 371.00 | 385.20 | 367.00 | 383.85 | 383.85 | 626,488 |
| Dec 30, 2024 | 375.00 | 379.50 | 370.05 | 370.95 | 370.95 | 562,521 |
| Dec 27, 2024 | 371.50 | 387.50 | 369.65 | 379.50 | 379.50 | 887,811 |
| Dec 26, 2024 | 376.40 | 380.60 | 367.00 | 370.40 | 370.40 | 396,199 |
| Dec 24, 2024 | 376.85 | 382.00 | 371.95 | 375.20 | 375.20 | 538,321 |
| Dec 23, 2024 | 399.00 | 399.00 | 374.95 | 376.75 | 376.75 | 1,112,833 |
| Dec 20, 2024 | 404.00 | 404.55 | 385.00 | 389.35 | 389.35 | 779,733 |
| Dec 19, 2024 | 395.95 | 401.15 | 392.15 | 399.55 | 399.55 | 564,127 |
| Dec 18, 2024 | 410.65 | 415.00 | 397.05 | 400.15 | 400.15 | 784,447 |
| Dec 17, 2024 | 419.95 | 419.95 | 408.50 | 410.40 | 410.40 | 776,831 |
| Dec 16, 2024 | 426.55 | 429.20 | 417.00 | 418.50 | 418.50 | 787,382 |
| Dec 13, 2024 | 419.80 | 421.10 | 410.50 | 416.20 | 416.20 | 670,358 |
| Dec 12, 2024 | 429.55 | 430.15 | 420.10 | 422.00 | 422.00 | 451,011 |
| Dec 11, 2024 | 432.25 | 451.90 | 424.05 | 426.65 | 426.65 | 1,890,616 |
| Dec 10, 2024 | 425.00 | 435.00 | 417.40 | 430.05 | 430.05 | 1,054,155 |
| Dec 9, 2024 | 430.35 | 436.40 | 420.05 | 421.30 | 421.30 | 637,652 |
| Dec 6, 2024 | 428.00 | 442.20 | 417.00 | 430.30 | 430.30 | 2,792,742 |
| Dec 5, 2024 | 443.80 | 450.00 | 439.70 | 439.70 | 439.70 | 1,220,262 |
| Dec 4, 2024 | 458.90 | 470.80 | 456.25 | 462.85 | 462.85 | 864,495 |
| Dec 3, 2024 | 475.00 | 486.05 | 456.55 | 458.95 | 458.95 | 2,126,080 |
| Dec 2, 2024 | 441.00 | 463.05 | 437.00 | 462.95 | 462.95 | 2,508,527 |
| Nov 29, 2024 | 439.25 | 442.95 | 431.55 | 441.00 | 441.00 | 411,430 |
| Nov 28, 2024 | 447.95 | 450.75 | 434.90 | 436.85 | 436.85 | 672,142 |
| Nov 27, 2024 | 439.70 | 451.90 | 434.10 | 447.50 | 447.50 | 1,542,461 |
| Nov 26, 2024 | 425.00 | 443.40 | 419.00 | 439.80 | 439.80 | 1,468,668 |
| Nov 25, 2024 | 418.00 | 435.40 | 418.00 | 422.30 | 422.30 | 778,834 |
| Nov 22, 2024 | 412.95 | 417.60 | 410.50 | 414.70 | 414.70 | 266,068 |
| Nov 21, 2024 | 416.85 | 418.55 | 408.35 | 412.25 | 412.25 | 341,494 |
| Nov 19, 2024 | 416.00 | 429.20 | 412.85 | 416.85 | 416.85 | 705,313 |
| Nov 18, 2024 | 413.00 | 417.00 | 401.30 | 414.55 | 414.55 | 596,992 |
| Nov 14, 2024 | 400.10 | 410.90 | 397.40 | 405.60 | 405.60 | 347,508 |
| Nov 13, 2024 | 411.90 | 414.00 | 393.20 | 400.05 | 400.05 | 583,894 |
| Nov 12, 2024 | 421.95 | 426.00 | 410.00 | 411.60 | 411.60 | 397,093 |
| Nov 11, 2024 | 412.05 | 424.40 | 405.05 | 411.60 | 411.60 | 755,133 |
| Nov 8, 2024 | 436.00 | 436.80 | 413.00 | 415.40 | 415.40 | 552,283 |
| Nov 7, 2024 | 430.00 | 444.90 | 427.00 | 432.50 | 432.50 | 1,593,274 |
| Nov 6, 2024 | 413.00 | 427.70 | 411.40 | 427.70 | 427.70 | 1,602,545 |
| Nov 5, 2024 | 405.00 | 411.25 | 402.05 | 407.35 | 407.35 | 355,165 |
| Nov 4, 2024 | 419.80 | 419.80 | 401.85 | 406.95 | 406.95 | 463,647 |
| Nov 1, 2024 | 417.00 | 423.35 | 415.50 | 419.65 | 419.65 | 176,124 |
| Oct 31, 2024 | 418.00 | 419.25 | 408.25 | 415.00 | 415.00 | 407,226 |
| Oct 30, 2024 | 421.00 | 428.90 | 414.00 | 416.35 | 416.35 | 1,244,657 |
| Oct 29, 2024 | 412.70 | 429.55 | 402.00 | 419.00 | 419.00 | 2,429,535 |
| Oct 28, 2024 | 391.00 | 409.50 | 381.20 | 409.10 | 409.10 | 733,807 |
| Oct 25, 2024 | 395.00 | 399.90 | 382.00 | 390.00 | 390.00 | 569,957 |
| Oct 24, 2024 | 400.40 | 406.60 | 395.00 | 397.10 | 397.10 | 247,491 |
| Oct 23, 2024 | 394.25 | 405.00 | 385.20 | 398.65 | 398.65 | 524,707 |
| Oct 22, 2024 | 414.90 | 417.35 | 394.15 | 394.25 | 394.25 | 648,454 |
| Oct 21, 2024 | 432.80 | 433.95 | 412.05 | 414.90 | 414.90 | 597,945 |
| Oct 18, 2024 | 422.00 | 434.80 | 405.50 | 430.15 | 430.15 | 1,682,954 |
| Oct 17, 2024 | 413.00 | 426.05 | 404.75 | 420.65 | 420.65 | 1,107,988 |
| Oct 16, 2024 | 396.80 | 416.00 | 393.95 | 410.95 | 410.95 | 920,760 |
| Oct 15, 2024 | 396.35 | 398.95 | 392.20 | 396.80 | 396.80 | 310,701 |
| Oct 14, 2024 | 403.00 | 408.50 | 394.75 | 396.35 | 396.35 | 353,188 |
| Oct 11, 2024 | 408.75 | 408.75 | 396.80 | 400.10 | 400.10 | 333,067 |
| Oct 10, 2024 | 412.00 | 416.75 | 402.00 | 403.60 | 403.60 | 855,664 |
| Oct 9, 2024 | 394.95 | 399.55 | 390.20 | 399.55 | 399.55 | 156,377 |
| Oct 8, 2024 | 356.50 | 380.55 | 351.55 | 380.55 | 380.55 | 688,380 |
| Oct 7, 2024 | 384.35 | 385.25 | 362.45 | 362.45 | 362.45 | 953,861 |
| Oct 4, 2024 | 385.00 | 392.45 | 375.50 | 381.50 | 381.50 | 542,497 |
| Oct 3, 2024 | 392.40 | 398.55 | 383.10 | 384.45 | 384.45 | 594,419 |
| Oct 1, 2024 | 400.85 | 405.35 | 398.00 | 398.65 | 398.65 | 317,668 |
| Sep 30, 2024 | 407.80 | 409.45 | 391.15 | 398.35 | 398.35 | 1,067,084 |
| Sep 27, 2024 | 414.95 | 416.95 | 408.95 | 409.60 | 409.60 | 436,002 |
| Sep 26, 2024 | 426.80 | 428.80 | 414.05 | 414.95 | 414.95 | 488,983 |
| Sep 25, 2024 | 418.80 | 427.60 | 418.80 | 426.40 | 426.40 | 652,318 |
| Sep 24, 2024 | 422.00 | 428.65 | 417.80 | 418.50 | 418.50 | 617,335 |
| Sep 23, 2024 | 0.6 Dividend | |||||
| Sep 23, 2024 | 421.50 | 428.40 | 417.05 | 421.85 | 421.85 | 919,949 |
| Sep 20, 2024 | 410.90 | 426.50 | 395.80 | 415.05 | 414.45 | 7,195,274 |
| Sep 19, 2024 | 420.20 | 422.20 | 397.75 | 408.55 | 407.96 | 1,223,062 |
| Sep 18, 2024 | 413.25 | 433.00 | 412.50 | 418.65 | 418.04 | 1,650,089 |
| Sep 17, 2024 | 413.00 | 419.95 | 409.25 | 414.50 | 413.90 | 578,807 |
| Sep 16, 2024 | 411.00 | 418.00 | 408.05 | 413.95 | 413.35 | 630,485 |
| Sep 13, 2024 | 417.00 | 419.95 | 408.80 | 411.40 | 410.81 | 835,381 |
| Sep 12, 2024 | 411.40 | 420.00 | 407.00 | 417.25 | 416.65 | 726,885 |
| Sep 11, 2024 | 424.00 | 424.00 | 409.00 | 410.10 | 409.51 | 848,461 |
| Sep 10, 2024 | 416.05 | 423.45 | 414.80 | 418.30 | 417.70 | 962,735 |
| Sep 9, 2024 | 413.75 | 421.00 | 412.05 | 413.80 | 413.20 | 965,687 |
| Sep 6, 2024 | 412.00 | 424.50 | 409.00 | 413.65 | 413.05 | 1,327,688 |
| Sep 5, 2024 | 430.00 | 430.00 | 408.50 | 412.35 | 411.75 | 2,571,157 |
| Sep 4, 2024 | 419.95 | 431.90 | 415.00 | 416.90 | 416.30 | 1,530,828 |
| Sep 3, 2024 | 431.00 | 438.00 | 420.05 | 424.60 | 423.99 | 2,156,296 |
| Sep 2, 2024 | 463.00 | 463.00 | 433.50 | 433.50 | 432.87 | 3,008,420 |
| Aug 30, 2024 | 471.00 | 476.55 | 452.25 | 456.30 | 455.64 | 2,422,974 |
| Aug 29, 2024 | 465.80 | 465.80 | 461.00 | 465.80 | 465.13 | 4,148,527 |
| Aug 28, 2024 | 447.00 | 451.65 | 442.00 | 443.65 | 443.01 | 654,895 |
| Aug 27, 2024 | 451.80 | 453.15 | 441.80 | 445.80 | 445.16 | 919,908 |
| Aug 26, 2024 | 447.00 | 454.90 | 443.60 | 448.00 | 447.35 | 1,392,704 |
| Aug 23, 2024 | 445.65 | 448.30 | 430.00 | 437.60 | 436.97 | 1,431,038 |
| Aug 22, 2024 | 459.60 | 459.60 | 439.10 | 442.00 | 441.36 | 6,359,529 |
| Aug 21, 2024 | 437.75 | 437.75 | 435.70 | 437.75 | 437.12 | 840,193 |
| Aug 20, 2024 | 414.00 | 427.95 | 410.50 | 416.95 | 416.35 | 2,680,532 |
| Aug 19, 2024 | 408.05 | 408.05 | 408.05 | 408.05 | 407.46 | 526,994 |
| Aug 16, 2024 | 393.80 | 399.65 | 386.95 | 388.65 | 388.09 | 870,563 |
| Aug 14, 2024 | 397.75 | 399.00 | 381.15 | 384.15 | 383.59 | 1,160,591 |
| Aug 13, 2024 | 394.00 | 407.90 | 388.10 | 392.60 | 392.03 | 3,235,656 |
| Aug 12, 2024 | 371.40 | 388.50 | 358.15 | 388.50 | 387.94 | 2,505,736 |
| Aug 9, 2024 | 371.00 | 375.00 | 365.50 | 370.00 | 369.47 | 733,340 |
| Aug 8, 2024 | 373.90 | 381.40 | 364.50 | 365.70 | 365.17 | 1,111,954 |
| Aug 7, 2024 | 369.00 | 376.00 | 358.45 | 371.75 | 371.21 | 2,626,629 |
| Aug 6, 2024 | 367.85 | 381.80 | 354.50 | 365.35 | 364.82 | 2,590,725 |
| Aug 5, 2024 | 367.90 | 374.40 | 361.25 | 364.35 | 363.82 | 2,146,275 |
| Aug 2, 2024 | 359.85 | 381.15 | 348.10 | 380.25 | 379.70 | 4,992,735 |
| Aug 1, 2024 | 379.10 | 385.60 | 359.90 | 363.00 | 362.48 | 1,843,813 |
| Jul 31, 2024 | 379.95 | 388.80 | 375.00 | 378.80 | 378.25 | 1,258,697 |
| Jul 30, 2024 | 375.00 | 389.00 | 371.70 | 372.65 | 372.11 | 1,320,473 |
| Jul 29, 2024 | 383.85 | 383.85 | 368.55 | 371.80 | 371.26 | 2,607,198 |
| Jul 26, 2024 | 368.50 | 376.20 | 362.35 | 365.60 | 365.07 | 619,382 |
| Jul 25, 2024 | 359.90 | 374.85 | 357.30 | 365.25 | 364.72 | 802,779 |
| Jul 24, 2024 | 367.00 | 372.30 | 360.00 | 362.20 | 361.68 | 748,267 |
| Jul 23, 2024 | 352.00 | 367.55 | 332.55 | 366.70 | 366.17 | 1,759,082 |
| Jul 22, 2024 | 340.00 | 360.70 | 340.00 | 350.05 | 349.54 | 603,144 |
| Jul 19, 2024 | 344.10 | 361.70 | 335.50 | 346.05 | 345.55 | 1,017,770 |
| Jul 18, 2024 | 358.95 | 359.70 | 348.25 | 350.15 | 349.64 | 831,028 |
| Jul 16, 2024 | 371.00 | 373.05 | 356.00 | 358.10 | 357.58 | 750,027 |
| Jul 15, 2024 | 370.00 | 372.40 | 357.05 | 369.80 | 369.27 | 1,037,144 |
| Jul 12, 2024 | 368.35 | 375.90 | 357.75 | 361.55 | 361.03 | 787,190 |
| Jul 11, 2024 | 362.00 | 374.15 | 358.00 | 367.55 | 367.02 | 1,367,949 |
| Jul 10, 2024 | 378.00 | 381.00 | 354.65 | 360.75 | 360.23 | 2,614,411 |
| Jul 9, 2024 | 363.00 | 373.30 | 356.45 | 373.30 | 372.76 | 3,695,724 |
| Jul 8, 2024 | 348.60 | 362.80 | 342.15 | 355.55 | 355.04 | 1,465,177 |
| Jul 5, 2024 | 359.75 | 363.15 | 345.00 | 346.20 | 345.70 | 812,892 |
| Jul 4, 2024 | 359.00 | 367.35 | 347.85 | 355.95 | 355.44 | 2,060,397 |
| Jul 3, 2024 | 348.40 | 357.40 | 346.95 | 357.40 | 356.88 | 1,290,960 |
| Jul 2, 2024 | 340.00 | 340.40 | 330.00 | 340.40 | 339.91 | 2,465,494 |
| Jul 1, 2024 | 310.05 | 325.55 | 310.05 | 324.20 | 323.73 | 1,845,467 |
| Jun 28, 2024 | 307.00 | 313.20 | 307.00 | 310.05 | 309.60 | 263,686 |
| Jun 27, 2024 | 314.20 | 317.00 | 304.00 | 306.50 | 306.06 | 692,928 |
| Jun 26, 2024 | 311.00 | 317.00 | 310.45 | 312.25 | 311.80 | 374,644 |
| Jun 25, 2024 | 316.25 | 317.60 | 309.35 | 310.35 | 309.90 | 360,665 |
| Jun 24, 2024 | 307.00 | 317.60 | 301.20 | 314.85 | 314.39 | 1,074,677 |
| Jun 21, 2024 | 312.00 | 314.80 | 307.70 | 308.85 | 308.40 | 342,879 |
| Jun 20, 2024 | 309.00 | 320.00 | 304.90 | 309.20 | 308.75 | 838,747 |
| Jun 19, 2024 | 309.30 | 315.00 | 302.95 | 304.90 | 304.46 | 713,506 |
| Jun 18, 2024 | 315.50 | 321.75 | 308.05 | 309.30 | 308.85 | 1,121,937 |
| Jun 14, 2024 | 330.25 | 330.25 | 319.00 | 321.75 | 321.28 | 688,904 |
| Jun 13, 2024 | 333.20 | 333.75 | 317.25 | 329.05 | 328.57 | 1,540,996 |
| Jun 12, 2024 | 315.55 | 327.45 | 313.80 | 327.30 | 326.83 | 1,735,501 |
| Jun 11, 2024 | 312.00 | 319.00 | 310.40 | 311.90 | 311.45 | 1,314,358 |
| Jun 10, 2024 | 306.00 | 315.00 | 304.90 | 310.70 | 310.25 | 953,239 |
| Jun 7, 2024 | 290.80 | 305.70 | 287.00 | 304.45 | 304.01 | 1,168,319 |
| Jun 6, 2024 | 280.90 | 291.20 | 280.00 | 291.15 | 290.73 | 1,317,913 |
| Jun 5, 2024 | 283.00 | 285.00 | 274.75 | 277.35 | 276.95 | 623,709 |
| Jun 4, 2024 | 304.05 | 306.00 | 289.20 | 289.20 | 288.78 | 716,044 |
| Jun 3, 2024 | 328.00 | 329.00 | 299.25 | 304.40 | 303.96 | 1,747,914 |
| May 31, 2024 | 309.00 | 316.90 | 293.10 | 313.75 | 313.30 | 1,317,275 |
| May 30, 2024 | 330.00 | 330.00 | 301.85 | 301.85 | 301.41 | 2,367,698 |
| May 29, 2024 | 324.00 | 336.90 | 313.15 | 317.70 | 317.24 | 1,410,742 |
| May 28, 2024 | 328.85 | 333.00 | 321.85 | 329.25 | 328.77 | 2,458,506 |
| May 27, 2024 | 328.85 | 338.00 | 321.00 | 328.85 | 328.37 | 438,298 |
| May 24, 2024 | 328.95 | 332.75 | 320.05 | 324.70 | 324.23 | 656,798 |
| May 23, 2024 | 329.90 | 329.90 | 315.05 | 326.80 | 326.33 | 475,341 |
Related Tickers
TARIL.NS TRANS & RECTI. LTD
512.10
+0.80%
ELIN.NS Elin Electronics Limited
185.98
+0.48%
HPL.NS HPL Electric & Power Limited
548.50
+13.13%
SCHNEIDER.NS Schneider Electric Infrastructure Limited
667.50
-0.29%
RRKABEL.NS R R Kabel Limited
1,313.10
+0.82%
SERVOTECH.NS Servotech Renewable Power System Limited
123.35
-0.86%
FINCABLES.NS Finolex Cables Limited
967.50
+0.84%
CGPOWER.NS CG Power and Industrial Solutions Limited
696.45
0.00%
GRAPHITE.NS Graphite India Limited
539.40
+1.79%
APARINDS.NS APAR Industries Limited
7,757.50
+1.47%