BSE - Delayed Quote INR
GE Power India Limited (GEPIL.BO)
278.90
-3.15
(-1.12%)
At close: 3:29:14 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 4, 2025 | 282.05 | 284.60 | 275.25 | 278.90 | 278.90 | 44,601 |
| Jun 3, 2025 | 289.75 | 298.45 | 280.25 | 282.05 | 282.05 | 98,414 |
| Jun 2, 2025 | 259.35 | 289.15 | 253.55 | 285.75 | 285.75 | 179,521 |
| May 30, 2025 | 261.00 | 267.00 | 254.00 | 254.90 | 254.90 | 55,026 |
| May 29, 2025 | 263.60 | 265.05 | 255.95 | 259.70 | 259.70 | 18,657 |
| May 28, 2025 | 260.15 | 261.00 | 255.30 | 256.40 | 256.40 | 7,724 |
| May 27, 2025 | 255.25 | 266.25 | 254.85 | 257.80 | 257.80 | 19,323 |
| May 26, 2025 | 247.00 | 259.90 | 247.00 | 255.75 | 255.75 | 27,861 |
| May 23, 2025 | 243.40 | 251.55 | 242.05 | 246.50 | 246.50 | 24,552 |
| May 22, 2025 | 245.50 | 250.15 | 241.90 | 245.70 | 245.70 | 11,159 |
| May 21, 2025 | 245.90 | 247.00 | 238.80 | 245.90 | 245.90 | 21,286 |
| May 20, 2025 | 250.00 | 250.00 | 240.00 | 241.35 | 241.35 | 15,303 |
| May 19, 2025 | 252.50 | 254.20 | 246.85 | 248.40 | 248.40 | 19,600 |
| May 16, 2025 | 245.00 | 250.05 | 245.00 | 248.70 | 248.70 | 32,945 |
| May 15, 2025 | 245.00 | 250.90 | 243.25 | 246.80 | 246.80 | 21,310 |
| May 14, 2025 | 246.55 | 246.95 | 240.25 | 246.05 | 246.05 | 6,258 |
| May 13, 2025 | 235.95 | 245.55 | 235.85 | 239.40 | 239.40 | 16,484 |
| May 12, 2025 | 229.00 | 240.95 | 228.00 | 237.30 | 237.30 | 21,261 |
| May 9, 2025 | 219.20 | 220.55 | 212.40 | 217.90 | 217.90 | 31,689 |
| May 8, 2025 | 227.00 | 229.35 | 216.40 | 219.20 | 219.20 | 14,988 |
| May 7, 2025 | 213.10 | 226.00 | 213.10 | 224.95 | 224.95 | 38,203 |
| May 6, 2025 | 226.30 | 233.00 | 219.40 | 220.85 | 220.85 | 24,434 |
| May 5, 2025 | 229.60 | 232.90 | 225.85 | 231.70 | 231.70 | 9,462 |
| May 2, 2025 | 233.40 | 234.10 | 225.15 | 226.30 | 226.30 | 9,346 |
| Apr 30, 2025 | 242.30 | 242.30 | 228.65 | 230.35 | 230.35 | 15,145 |
| Apr 29, 2025 | 248.00 | 249.50 | 242.60 | 243.80 | 243.80 | 16,631 |
| Apr 28, 2025 | 249.25 | 253.25 | 242.15 | 245.05 | 245.05 | 35,868 |
| Apr 25, 2025 | 257.30 | 257.75 | 241.00 | 243.75 | 243.75 | 35,523 |
| Apr 24, 2025 | 264.00 | 264.00 | 253.10 | 254.95 | 254.95 | 17,565 |
| Apr 23, 2025 | 263.85 | 265.05 | 255.15 | 257.85 | 257.85 | 23,113 |
| Apr 22, 2025 | 267.15 | 269.65 | 258.85 | 259.55 | 259.55 | 47,000 |
| Apr 21, 2025 | 265.65 | 265.65 | 259.20 | 262.25 | 262.25 | 24,279 |
| Apr 17, 2025 | 263.95 | 271.95 | 259.55 | 260.40 | 260.40 | 23,727 |
| Apr 16, 2025 | 251.10 | 266.00 | 250.35 | 263.25 | 263.25 | 31,974 |
| Apr 15, 2025 | 235.05 | 252.00 | 234.40 | 248.55 | 248.55 | 59,046 |
| Apr 11, 2025 | 233.45 | 234.30 | 226.90 | 232.80 | 232.80 | 18,610 |
| Apr 9, 2025 | 233.80 | 235.40 | 222.15 | 223.70 | 223.70 | 18,423 |
| Apr 8, 2025 | 226.55 | 236.50 | 226.55 | 234.65 | 234.65 | 13,472 |
| Apr 7, 2025 | 196.00 | 229.15 | 196.00 | 226.50 | 226.50 | 33,429 |
| Apr 4, 2025 | 257.55 | 257.65 | 239.05 | 241.20 | 241.20 | 39,953 |
| Apr 3, 2025 | 253.60 | 267.00 | 251.65 | 257.55 | 257.55 | 62,927 |
| Apr 2, 2025 | 255.10 | 256.85 | 249.80 | 250.35 | 250.35 | 17,373 |
| Apr 1, 2025 | 254.40 | 258.70 | 244.15 | 255.10 | 255.10 | 12,452 |
| Mar 28, 2025 | 255.45 | 260.55 | 248.00 | 249.55 | 249.55 | 42,889 |
| Mar 27, 2025 | 253.50 | 257.30 | 247.85 | 249.95 | 249.95 | 47,704 |
| Mar 26, 2025 | 260.30 | 262.00 | 250.95 | 253.50 | 253.50 | 27,020 |
| Mar 25, 2025 | 270.90 | 274.45 | 257.45 | 260.30 | 260.30 | 48,050 |
| Mar 24, 2025 | 267.00 | 279.45 | 261.00 | 268.90 | 268.90 | 69,804 |
| Mar 21, 2025 | 253.20 | 265.30 | 252.45 | 260.25 | 260.25 | 40,995 |
| Mar 20, 2025 | 255.65 | 259.30 | 249.60 | 252.45 | 252.45 | 35,921 |
| Mar 19, 2025 | 250.65 | 260.40 | 250.00 | 253.35 | 253.35 | 50,723 |
| Mar 18, 2025 | 238.50 | 253.65 | 238.00 | 251.60 | 251.60 | 21,925 |
| Mar 17, 2025 | 249.00 | 249.00 | 232.00 | 234.05 | 234.05 | 17,828 |
| Mar 13, 2025 | 234.60 | 260.40 | 234.60 | 241.30 | 241.30 | 47,788 |
| Mar 12, 2025 | 244.80 | 247.60 | 237.05 | 238.75 | 238.75 | 9,971 |
| Mar 11, 2025 | 240.50 | 252.20 | 237.00 | 243.30 | 243.30 | 21,428 |
| Mar 10, 2025 | 262.00 | 262.00 | 244.45 | 246.25 | 246.25 | 13,254 |
| Mar 7, 2025 | 266.30 | 275.00 | 259.25 | 261.15 | 261.15 | 19,618 |
| Mar 6, 2025 | 250.00 | 264.05 | 241.35 | 261.05 | 261.05 | 43,832 |
| Mar 5, 2025 | 234.70 | 243.55 | 234.70 | 239.10 | 239.10 | 33,641 |
| Mar 4, 2025 | 231.95 | 239.70 | 226.00 | 232.40 | 232.40 | 20,348 |
| Mar 3, 2025 | 235.45 | 241.00 | 223.75 | 233.05 | 233.05 | 23,591 |
| Feb 28, 2025 | 248.00 | 252.00 | 231.60 | 235.45 | 235.45 | 43,942 |
| Feb 27, 2025 | 258.95 | 258.95 | 242.55 | 245.15 | 245.15 | 33,250 |
| Feb 25, 2025 | 259.85 | 259.85 | 251.20 | 254.00 | 254.00 | 19,174 |
| Feb 24, 2025 | 245.60 | 257.05 | 245.60 | 251.95 | 251.95 | 23,359 |
| Feb 21, 2025 | 259.95 | 276.00 | 252.20 | 254.10 | 254.10 | 42,341 |
| Feb 20, 2025 | 234.05 | 267.95 | 232.30 | 258.75 | 258.75 | 43,492 |
| Feb 19, 2025 | 229.90 | 241.85 | 228.95 | 233.85 | 233.85 | 25,707 |
| Feb 18, 2025 | 228.95 | 232.45 | 220.80 | 230.90 | 230.90 | 20,049 |
| Feb 17, 2025 | 227.55 | 239.00 | 225.00 | 227.70 | 227.70 | 19,090 |
| Feb 14, 2025 | 252.50 | 252.50 | 232.90 | 236.10 | 236.10 | 11,463 |
| Feb 13, 2025 | 246.95 | 258.75 | 241.00 | 251.25 | 251.25 | 13,347 |
| Feb 12, 2025 | 249.95 | 259.30 | 231.50 | 252.65 | 252.65 | 30,700 |
| Feb 11, 2025 | 263.00 | 266.15 | 243.05 | 246.55 | 246.55 | 15,738 |
| Feb 10, 2025 | 266.35 | 271.70 | 257.00 | 258.15 | 258.15 | 13,931 |
| Feb 7, 2025 | 282.35 | 282.35 | 263.25 | 266.35 | 266.35 | 26,950 |
| Feb 6, 2025 | 286.45 | 287.40 | 271.55 | 273.10 | 273.10 | 20,902 |
| Feb 5, 2025 | 274.75 | 282.95 | 273.00 | 273.90 | 273.90 | 11,410 |
| Feb 4, 2025 | 272.00 | 281.90 | 271.60 | 273.20 | 273.20 | 24,643 |
| Feb 3, 2025 | 281.10 | 283.90 | 268.70 | 271.20 | 271.20 | 23,241 |
| Feb 1, 2025 | 284.20 | 294.10 | 284.20 | 286.05 | 286.05 | 6,386 |
| Jan 31, 2025 | 293.95 | 294.00 | 282.90 | 289.50 | 289.50 | 21,089 |
| Jan 30, 2025 | 295.00 | 297.00 | 284.25 | 290.40 | 290.40 | 6,263 |
| Jan 29, 2025 | 286.95 | 299.00 | 284.40 | 290.15 | 290.15 | 6,283 |
| Jan 28, 2025 | 274.05 | 291.95 | 270.00 | 284.40 | 284.40 | 19,516 |
| Jan 27, 2025 | 292.55 | 292.55 | 266.00 | 279.20 | 279.20 | 24,703 |
| Jan 24, 2025 | 313.35 | 314.75 | 291.75 | 293.00 | 293.00 | 11,682 |
| Jan 23, 2025 | 313.00 | 315.00 | 304.75 | 307.10 | 307.10 | 11,061 |
| Jan 22, 2025 | 318.00 | 318.05 | 299.00 | 308.75 | 308.75 | 19,278 |
| Jan 21, 2025 | 336.00 | 336.00 | 317.05 | 318.85 | 318.85 | 9,803 |
| Jan 20, 2025 | 331.00 | 331.35 | 325.50 | 329.10 | 329.10 | 8,333 |
| Jan 17, 2025 | 329.95 | 336.40 | 322.65 | 331.65 | 331.65 | 22,667 |
| Jan 16, 2025 | 326.95 | 329.45 | 319.60 | 323.85 | 323.85 | 10,453 |
| Jan 15, 2025 | 325.15 | 325.15 | 312.65 | 314.55 | 314.55 | 55,455 |
| Jan 14, 2025 | 306.00 | 321.75 | 306.00 | 320.60 | 320.60 | 8,983 |
| Jan 13, 2025 | 331.00 | 331.00 | 303.25 | 306.30 | 306.30 | 10,904 |
| Jan 10, 2025 | 349.80 | 349.80 | 325.00 | 326.45 | 326.45 | 10,847 |
| Jan 9, 2025 | 341.50 | 349.00 | 337.00 | 341.15 | 341.15 | 15,920 |
| Jan 8, 2025 | 352.15 | 357.95 | 345.05 | 346.50 | 346.50 | 18,406 |
| Jan 7, 2025 | 347.40 | 359.70 | 346.10 | 355.60 | 355.60 | 13,458 |
| Jan 6, 2025 | 369.25 | 370.30 | 343.30 | 346.55 | 346.55 | 41,669 |
| Jan 3, 2025 | 380.70 | 383.15 | 362.25 | 368.70 | 368.70 | 13,640 |
| Jan 2, 2025 | 378.60 | 388.95 | 378.60 | 380.60 | 380.60 | 9,896 |
| Jan 1, 2025 | 379.00 | 386.30 | 379.00 | 382.90 | 382.90 | 9,653 |
| Dec 31, 2024 | 371.95 | 380.35 | 365.10 | 379.40 | 379.40 | 5,861 |
| Dec 30, 2024 | 380.60 | 380.65 | 366.75 | 367.65 | 367.65 | 8,040 |
| Dec 27, 2024 | 385.20 | 385.25 | 376.75 | 378.55 | 378.55 | 11,011 |
| Dec 26, 2024 | 397.60 | 397.60 | 377.00 | 379.35 | 379.35 | 9,242 |
| Dec 24, 2024 | 393.00 | 397.95 | 389.45 | 393.25 | 393.25 | 2,940 |
| Dec 23, 2024 | 399.50 | 404.55 | 387.25 | 389.25 | 389.25 | 16,177 |
| Dec 20, 2024 | 416.75 | 417.55 | 397.15 | 399.65 | 399.65 | 17,602 |
| Dec 19, 2024 | 406.15 | 421.95 | 406.05 | 417.80 | 417.80 | 4,461 |
| Dec 18, 2024 | 425.35 | 429.60 | 414.55 | 416.70 | 416.70 | 11,509 |
| Dec 17, 2024 | 444.15 | 444.55 | 428.05 | 430.30 | 430.30 | 6,795 |
| Dec 16, 2024 | 434.70 | 456.70 | 433.70 | 439.30 | 439.30 | 28,793 |
| Dec 13, 2024 | 421.00 | 431.45 | 416.05 | 425.20 | 425.20 | 23,909 |
| Dec 12, 2024 | 438.55 | 440.75 | 418.00 | 426.70 | 426.70 | 23,249 |
| Dec 11, 2024 | 444.05 | 447.55 | 435.25 | 438.55 | 438.55 | 4,988 |
| Dec 10, 2024 | 445.00 | 446.65 | 435.05 | 442.65 | 442.65 | 18,189 |
| Dec 9, 2024 | 450.00 | 454.40 | 435.10 | 441.65 | 441.65 | 14,651 |
| Dec 6, 2024 | 445.00 | 456.05 | 442.00 | 447.90 | 447.90 | 24,632 |
| Dec 5, 2024 | 437.95 | 455.00 | 437.95 | 441.75 | 441.75 | 38,869 |
| Dec 4, 2024 | 434.15 | 443.00 | 431.25 | 438.00 | 438.00 | 11,065 |
| Dec 3, 2024 | 440.65 | 445.30 | 428.25 | 429.90 | 429.90 | 40,084 |
| Dec 2, 2024 | 425.95 | 440.20 | 415.00 | 438.75 | 438.75 | 92,398 |
| Nov 29, 2024 | 405.05 | 421.90 | 405.05 | 419.25 | 419.25 | 28,570 |
| Nov 28, 2024 | 412.00 | 415.25 | 405.00 | 408.15 | 408.15 | 7,653 |
| Nov 27, 2024 | 400.10 | 421.80 | 400.10 | 410.95 | 410.95 | 11,191 |
| Nov 26, 2024 | 399.25 | 406.50 | 397.65 | 402.80 | 402.80 | 20,857 |
| Nov 25, 2024 | 398.65 | 402.50 | 391.60 | 396.15 | 396.15 | 19,282 |
| Nov 22, 2024 | 386.20 | 400.00 | 382.20 | 391.05 | 391.05 | 18,630 |
| Nov 21, 2024 | 386.10 | 392.75 | 381.00 | 382.10 | 382.10 | 6,093 |
| Nov 19, 2024 | 390.55 | 410.00 | 390.10 | 393.10 | 393.10 | 18,904 |
| Nov 18, 2024 | 385.30 | 402.05 | 373.00 | 396.75 | 396.75 | 37,938 |
| Nov 14, 2024 | 381.00 | 391.50 | 376.95 | 382.95 | 382.95 | 13,502 |
| Nov 13, 2024 | 393.00 | 398.35 | 373.25 | 374.15 | 374.15 | 37,420 |
| Nov 12, 2024 | 399.00 | 399.95 | 390.00 | 392.85 | 392.85 | 14,428 |
| Nov 11, 2024 | 380.80 | 402.95 | 375.25 | 385.50 | 385.50 | 17,734 |
| Nov 8, 2024 | 406.00 | 406.00 | 380.05 | 383.80 | 383.80 | 22,285 |
| Nov 7, 2024 | 404.95 | 410.40 | 394.15 | 397.90 | 397.90 | 19,051 |
| Nov 6, 2024 | 414.75 | 414.75 | 385.00 | 411.25 | 411.25 | 96,339 |
| Nov 4, 2024 | 369.95 | 376.20 | 369.95 | 376.20 | 376.20 | 7,978 |
| Nov 1, 2024 | 349.00 | 358.30 | 340.00 | 358.30 | 358.30 | 5,425 |
| Oct 31, 2024 | 348.00 | 351.95 | 337.75 | 341.25 | 341.25 | 22,066 |
| Oct 29, 2024 | 320.00 | 325.20 | 313.00 | 319.25 | 319.25 | 6,111 |
| Oct 28, 2024 | 324.85 | 327.75 | 313.60 | 316.65 | 316.65 | 26,330 |
| Oct 25, 2024 | 336.55 | 338.50 | 320.60 | 320.60 | 320.60 | 13,217 |
| Oct 24, 2024 | 348.10 | 350.00 | 330.45 | 337.45 | 337.45 | 8,302 |
| Oct 23, 2024 | 353.05 | 360.00 | 341.75 | 347.15 | 347.15 | 26,069 |
| Oct 22, 2024 | 373.95 | 374.00 | 352.80 | 352.80 | 352.80 | 28,006 |
| Oct 21, 2024 | 371.00 | 385.00 | 370.55 | 371.35 | 371.35 | 74,928 |
| Oct 18, 2024 | 385.20 | 398.20 | 384.20 | 390.05 | 390.05 | 11,934 |
| Oct 17, 2024 | 403.40 | 406.00 | 390.70 | 392.15 | 392.15 | 6,796 |
| Oct 16, 2024 | 408.75 | 411.90 | 396.90 | 403.40 | 403.40 | 6,365 |
| Oct 15, 2024 | 398.00 | 399.00 | 386.35 | 397.50 | 397.50 | 16,765 |
| Oct 14, 2024 | 416.95 | 416.95 | 389.20 | 390.95 | 390.95 | 12,952 |
| Oct 11, 2024 | 411.25 | 425.80 | 400.10 | 403.70 | 403.70 | 56,517 |
| Oct 10, 2024 | 387.35 | 408.95 | 380.50 | 408.95 | 408.95 | 73,353 |
| Oct 9, 2024 | 387.90 | 394.05 | 382.40 | 389.50 | 389.50 | 3,890 |
| Oct 8, 2024 | 361.90 | 380.00 | 353.25 | 380.00 | 380.00 | 10,331 |
| Oct 7, 2024 | 380.80 | 388.95 | 361.95 | 361.95 | 361.95 | 11,971 |
| Oct 4, 2024 | 381.25 | 393.00 | 378.00 | 381.00 | 381.00 | 6,519 |
| Oct 3, 2024 | 389.65 | 405.00 | 385.00 | 386.40 | 386.40 | 26,304 |
| Oct 1, 2024 | 404.00 | 408.00 | 385.00 | 403.90 | 403.90 | 14,561 |
| Sep 30, 2024 | 388.25 | 399.60 | 388.20 | 395.05 | 395.05 | 9,697 |
| Sep 27, 2024 | 380.00 | 399.80 | 380.00 | 388.25 | 388.25 | 23,007 |
| Sep 26, 2024 | 386.75 | 389.00 | 370.00 | 384.15 | 384.15 | 16,869 |
| Sep 25, 2024 | 390.00 | 398.85 | 375.05 | 384.30 | 384.30 | 12,527 |
| Sep 24, 2024 | 407.75 | 414.00 | 387.40 | 391.75 | 391.75 | 14,045 |
| Sep 23, 2024 | 404.90 | 417.00 | 403.75 | 407.75 | 407.75 | 10,067 |
| Sep 20, 2024 | 392.00 | 412.00 | 378.35 | 403.50 | 403.50 | 10,981 |
| Sep 19, 2024 | 404.00 | 407.00 | 384.00 | 398.20 | 398.20 | 9,683 |
| Sep 18, 2024 | 421.00 | 421.00 | 399.50 | 403.80 | 403.80 | 9,250 |
| Sep 17, 2024 | 420.00 | 423.00 | 407.65 | 420.50 | 420.50 | 5,192 |
| Sep 16, 2024 | 404.00 | 415.00 | 404.00 | 413.15 | 413.15 | 6,819 |
| Sep 13, 2024 | 420.00 | 428.00 | 403.00 | 412.60 | 412.60 | 11,529 |
| Sep 12, 2024 | 392.30 | 414.10 | 392.30 | 414.10 | 414.10 | 12,024 |
| Sep 11, 2024 | 407.90 | 409.00 | 391.25 | 394.40 | 394.40 | 7,354 |
| Sep 10, 2024 | 397.90 | 408.90 | 397.55 | 403.20 | 403.20 | 5,650 |
| Sep 9, 2024 | 414.00 | 418.80 | 392.00 | 397.55 | 397.55 | 9,995 |
| Sep 6, 2024 | 432.80 | 432.80 | 410.00 | 412.55 | 412.55 | 5,073 |
| Sep 5, 2024 | 430.90 | 434.95 | 420.10 | 423.50 | 423.50 | 5,665 |
| Sep 4, 2024 | 425.00 | 432.00 | 416.20 | 425.60 | 425.60 | 12,422 |
| Sep 3, 2024 | 425.00 | 435.00 | 423.00 | 429.55 | 429.55 | 3,187 |
| Sep 2, 2024 | 415.15 | 440.00 | 405.15 | 421.40 | 421.40 | 13,332 |
| Aug 30, 2024 | 429.90 | 439.90 | 417.00 | 421.90 | 421.90 | 11,420 |
| Aug 29, 2024 | 437.00 | 444.90 | 425.10 | 428.10 | 428.10 | 5,168 |
| Aug 28, 2024 | 440.15 | 460.00 | 430.20 | 434.25 | 434.25 | 5,239 |
| Aug 26, 2024 | 456.80 | 463.80 | 441.50 | 445.35 | 445.35 | 5,643 |
| Aug 23, 2024 | 465.95 | 469.00 | 448.00 | 451.60 | 451.60 | 11,983 |
| Aug 22, 2024 | 487.00 | 489.80 | 461.50 | 465.95 | 465.95 | 11,508 |
| Aug 21, 2024 | 458.65 | 480.05 | 458.65 | 480.05 | 480.05 | 21,706 |
| Aug 20, 2024 | 436.00 | 457.20 | 436.00 | 457.20 | 457.20 | 12,727 |
| Aug 19, 2024 | 422.55 | 444.00 | 422.55 | 435.45 | 435.45 | 10,864 |
| Aug 16, 2024 | 430.00 | 438.00 | 423.10 | 426.75 | 426.75 | 7,579 |
| Aug 14, 2024 | 450.00 | 458.95 | 428.95 | 429.55 | 429.55 | 14,516 |
| Aug 13, 2024 | 453.50 | 477.00 | 446.30 | 451.50 | 451.50 | 7,637 |
| Aug 12, 2024 | 452.00 | 467.00 | 441.40 | 462.35 | 462.35 | 9,591 |
| Aug 9, 2024 | 449.75 | 466.00 | 449.75 | 461.75 | 461.75 | 12,451 |
| Aug 8, 2024 | 454.95 | 458.00 | 446.00 | 447.90 | 447.90 | 4,120 |
| Aug 7, 2024 | 446.10 | 460.00 | 440.00 | 454.60 | 454.60 | 13,626 |
| Aug 6, 2024 | 479.95 | 485.00 | 446.10 | 446.10 | 446.10 | 20,975 |
| Aug 5, 2024 | 470.00 | 479.40 | 469.55 | 469.55 | 469.55 | 18,982 |
| Aug 2, 2024 | 497.95 | 499.00 | 480.05 | 494.25 | 494.25 | 16,093 |
| Aug 1, 2024 | 495.50 | 514.00 | 495.50 | 499.65 | 499.65 | 23,979 |
| Jul 31, 2024 | 514.00 | 514.00 | 492.00 | 495.40 | 495.40 | 14,002 |
| Jul 30, 2024 | 510.00 | 523.00 | 500.00 | 508.05 | 508.05 | 12,653 |
| Jul 29, 2024 | 515.05 | 535.00 | 500.00 | 516.35 | 516.35 | 37,784 |
| Jul 26, 2024 | 502.00 | 514.65 | 502.00 | 514.65 | 514.65 | 37,598 |
| Jul 25, 2024 | 463.70 | 490.15 | 455.50 | 490.15 | 490.15 | 29,295 |
| Jul 24, 2024 | 471.95 | 479.95 | 461.55 | 466.85 | 466.85 | 12,322 |
| Jul 23, 2024 | 476.30 | 488.00 | 449.05 | 474.50 | 474.50 | 37,472 |
| Jul 22, 2024 | 485.00 | 485.00 | 463.00 | 472.65 | 472.65 | 33,847 |
| Jul 19, 2024 | 446.25 | 487.85 | 441.45 | 486.55 | 486.55 | 80,406 |
| Jul 18, 2024 | 471.00 | 477.00 | 464.65 | 464.65 | 464.65 | 40,979 |
| Jul 16, 2024 | 489.10 | 513.90 | 489.10 | 489.10 | 489.10 | 43,596 |
| Jul 15, 2024 | 545.50 | 549.95 | 514.80 | 514.80 | 514.80 | 218,837 |
| Jul 12, 2024 | 634.75 | 646.55 | 571.95 | 571.95 | 571.95 | 184,573 |
| Jul 11, 2024 | 594.95 | 645.00 | 572.60 | 635.50 | 635.50 | 273,220 |
| Jul 10, 2024 | 544.15 | 620.00 | 526.00 | 597.70 | 597.70 | 133,979 |
| Jul 9, 2024 | 519.60 | 542.00 | 502.70 | 536.55 | 536.55 | 118,107 |
| Jul 8, 2024 | 485.10 | 538.90 | 467.95 | 517.55 | 517.55 | 305,375 |
| Jul 5, 2024 | 460.95 | 498.25 | 451.75 | 480.30 | 480.30 | 123,369 |
| Jul 4, 2024 | 418.00 | 483.15 | 418.00 | 462.05 | 462.05 | 224,743 |
| Jul 3, 2024 | 414.95 | 417.00 | 408.65 | 411.15 | 411.15 | 31,969 |
| Jul 2, 2024 | 411.00 | 418.00 | 405.60 | 407.25 | 407.25 | 34,864 |
| Jul 1, 2024 | 419.25 | 419.25 | 404.05 | 409.35 | 409.35 | 43,485 |
| Jun 28, 2024 | 403.00 | 427.00 | 395.45 | 414.30 | 414.30 | 52,691 |
| Jun 27, 2024 | 398.30 | 417.20 | 395.35 | 403.20 | 403.20 | 74,089 |
| Jun 26, 2024 | 395.75 | 397.35 | 388.00 | 394.85 | 394.85 | 16,283 |
| Jun 25, 2024 | 397.00 | 404.00 | 393.65 | 395.65 | 395.65 | 29,751 |
| Jun 24, 2024 | 407.10 | 408.35 | 395.00 | 398.10 | 398.10 | 36,673 |
| Jun 21, 2024 | 430.00 | 430.00 | 401.25 | 407.15 | 407.15 | 137,702 |
| Jun 20, 2024 | 398.00 | 408.30 | 389.30 | 393.10 | 393.10 | 30,245 |
| Jun 19, 2024 | 412.00 | 412.00 | 388.85 | 391.75 | 391.75 | 46,610 |
| Jun 18, 2024 | 402.00 | 413.00 | 385.85 | 404.80 | 404.80 | 75,562 |
| Jun 14, 2024 | 357.00 | 416.60 | 348.40 | 398.20 | 398.20 | 247,372 |
| Jun 13, 2024 | 355.00 | 356.00 | 344.60 | 351.20 | 351.20 | 20,617 |
| Jun 12, 2024 | 339.25 | 362.25 | 339.25 | 353.85 | 353.85 | 23,629 |
| Jun 11, 2024 | 339.00 | 353.45 | 333.25 | 345.75 | 345.75 | 27,096 |
| Jun 10, 2024 | 335.90 | 337.10 | 327.60 | 334.45 | 334.45 | 12,486 |
| Jun 7, 2024 | 321.00 | 333.50 | 321.00 | 329.30 | 329.30 | 25,271 |
| Jun 6, 2024 | 303.00 | 327.20 | 301.95 | 321.80 | 321.80 | 47,221 |
| Jun 5, 2024 | 293.00 | 305.00 | 277.80 | 297.05 | 297.05 | 41,421 |
| Jun 4, 2024 | 330.95 | 330.95 | 268.10 | 287.25 | 287.25 | 134,198 |
Related Tickers
SADBHAV.BO Sadbhav Engineering Limited
14.00
+0.43%
KNRCON.BO KNR Constructions Limited
208.75
+0.70%
ATALREAL.NS Atal Realtech Limited
15.47
-2.64%
DBL.NS Dilip Buildcon Limited
494.80
+0.95%
PNCINFRA.NS PNC Infratech Limited
285.20
+0.55%
VASCONEQ.NS Vascon Engineers Limited
54.15
+0.15%
ASHOKA.NS Ashoka Buildcon Limited
215.70
+0.57%
KNRCON.NS KNR Constructions Limited
208.65
+0.69%
KEC.NS KEC International Limited
880.90
+1.19%
ENGINERSIN.NS Engineers India Limited
232.11
+1.07%