NSE - Free Realtime Quote INR
GHCL Limited (GHCL.NS)
593.25
+7.55
+(1.29%)
As of 1:36:54 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 5, 2025 | 591.95 | 612.00 | 585.90 | 593.25 | 593.25 | 185,493 |
| May 2, 2025 | 580.00 | 587.90 | 562.00 | 585.00 | 585.00 | 166,383 |
| Apr 30, 2025 | 604.20 | 606.45 | 579.85 | 582.40 | 582.40 | 193,765 |
| Apr 29, 2025 | 606.75 | 610.20 | 598.35 | 605.30 | 605.30 | 65,706 |
| Apr 28, 2025 | 597.05 | 610.95 | 597.00 | 606.75 | 606.75 | 106,118 |
| Apr 25, 2025 | 622.95 | 627.25 | 596.40 | 599.50 | 599.50 | 229,712 |
| Apr 24, 2025 | 631.80 | 633.10 | 618.45 | 621.15 | 621.15 | 109,019 |
| Apr 23, 2025 | 630.00 | 634.30 | 615.80 | 629.15 | 629.15 | 106,943 |
| Apr 22, 2025 | 627.10 | 635.00 | 624.65 | 626.35 | 626.35 | 131,600 |
| Apr 21, 2025 | 615.00 | 629.00 | 612.10 | 623.40 | 623.40 | 136,382 |
| Apr 17, 2025 | 621.15 | 621.50 | 611.95 | 615.60 | 615.60 | 120,349 |
| Apr 16, 2025 | 614.70 | 626.80 | 610.35 | 616.70 | 616.70 | 76,786 |
| Apr 15, 2025 | 598.35 | 612.20 | 596.75 | 609.90 | 609.90 | 83,958 |
| Apr 11, 2025 | 586.00 | 601.35 | 580.80 | 593.00 | 593.00 | 145,775 |
| Apr 9, 2025 | 585.00 | 591.85 | 575.50 | 580.75 | 580.75 | 68,541 |
| Apr 8, 2025 | 592.25 | 601.40 | 583.05 | 589.00 | 589.00 | 69,096 |
| Apr 7, 2025 | 511.05 | 597.95 | 511.05 | 585.85 | 585.85 | 246,601 |
| Apr 4, 2025 | 622.60 | 625.40 | 606.20 | 610.00 | 610.00 | 336,296 |
| Apr 3, 2025 | 627.00 | 644.65 | 612.95 | 622.85 | 622.85 | 188,504 |
| Apr 2, 2025 | 632.00 | 641.45 | 617.05 | 639.15 | 639.15 | 102,640 |
| Apr 1, 2025 | 615.90 | 632.00 | 611.50 | 629.55 | 629.55 | 132,340 |
| Mar 28, 2025 | 605.70 | 616.30 | 601.00 | 614.85 | 614.85 | 156,741 |
| Mar 27, 2025 | 607.00 | 617.90 | 595.65 | 599.75 | 599.75 | 233,361 |
| Mar 26, 2025 | 619.20 | 622.35 | 609.00 | 612.70 | 612.70 | 71,549 |
| Mar 25, 2025 | 629.55 | 629.55 | 611.00 | 614.30 | 614.30 | 150,805 |
| Mar 24, 2025 | 635.00 | 642.30 | 616.05 | 622.40 | 622.40 | 170,417 |
| Mar 21, 2025 | 629.45 | 636.00 | 620.05 | 633.25 | 633.25 | 125,723 |
| Mar 20, 2025 | 624.10 | 636.35 | 616.30 | 624.50 | 624.50 | 90,565 |
| Mar 19, 2025 | 620.00 | 630.40 | 612.70 | 622.45 | 622.45 | 69,722 |
| Mar 18, 2025 | 598.05 | 598.05 | 598.05 | 598.05 | 598.05 | - |
| Mar 17, 2025 | 617.65 | 618.25 | 595.85 | 598.05 | 598.05 | 136,738 |
| Mar 13, 2025 | 633.05 | 634.55 | 614.80 | 617.70 | 617.70 | 73,770 |
| Mar 12, 2025 | 634.00 | 639.15 | 624.05 | 630.00 | 630.00 | 67,060 |
| Mar 11, 2025 | 630.00 | 643.50 | 624.15 | 631.05 | 631.05 | 92,237 |
| Mar 10, 2025 | 662.85 | 670.00 | 632.60 | 641.20 | 641.20 | 109,973 |
| Mar 7, 2025 | 659.00 | 662.90 | 650.05 | 657.90 | 657.90 | 135,997 |
| Mar 6, 2025 | 633.00 | 664.90 | 633.00 | 657.50 | 657.50 | 270,657 |
| Mar 5, 2025 | 611.00 | 641.00 | 600.05 | 636.25 | 636.25 | 269,824 |
| Mar 4, 2025 | 569.70 | 622.90 | 569.70 | 619.50 | 619.50 | 918,851 |
| Mar 3, 2025 | 578.00 | 584.70 | 557.60 | 568.80 | 568.80 | 244,380 |
| Feb 28, 2025 | 584.00 | 585.75 | 550.45 | 578.00 | 578.00 | 269,982 |
| Feb 27, 2025 | 602.45 | 608.90 | 578.20 | 585.45 | 585.45 | 187,487 |
| Feb 25, 2025 | 616.30 | 627.45 | 601.65 | 606.45 | 606.45 | 103,497 |
| Feb 24, 2025 | 600.00 | 636.25 | 598.05 | 618.60 | 618.60 | 263,320 |
| Feb 21, 2025 | 614.00 | 625.70 | 601.30 | 604.40 | 604.40 | 96,284 |
| Feb 20, 2025 | 613.00 | 620.00 | 600.50 | 614.20 | 614.20 | 117,862 |
| Feb 19, 2025 | 616.20 | 626.95 | 608.25 | 613.25 | 613.25 | 160,720 |
| Feb 18, 2025 | 630.00 | 634.75 | 611.95 | 616.80 | 616.80 | 91,686 |
| Feb 17, 2025 | 626.05 | 637.35 | 606.80 | 630.65 | 630.65 | 227,509 |
| Feb 14, 2025 | 655.40 | 655.40 | 610.00 | 626.05 | 626.05 | 193,855 |
| Feb 13, 2025 | 649.95 | 663.90 | 642.60 | 650.30 | 650.30 | 95,952 |
| Feb 12, 2025 | 647.55 | 660.20 | 624.90 | 649.95 | 649.95 | 195,839 |
| Feb 11, 2025 | 685.00 | 691.00 | 647.55 | 652.15 | 652.15 | 185,071 |
| Feb 10, 2025 | 699.90 | 712.60 | 682.35 | 691.60 | 691.60 | 240,103 |
| Feb 7, 2025 | 710.15 | 713.75 | 686.70 | 696.75 | 696.75 | 185,248 |
| Feb 6, 2025 | 674.00 | 714.60 | 664.55 | 708.55 | 708.55 | 584,888 |
| Feb 5, 2025 | 677.85 | 685.80 | 666.60 | 672.05 | 672.05 | 167,471 |
| Feb 4, 2025 | 680.00 | 694.00 | 664.85 | 673.00 | 673.00 | 142,281 |
| Feb 3, 2025 | 694.85 | 699.70 | 643.75 | 672.05 | 672.05 | 513,553 |
| Feb 1, 2025 | 734.00 | 747.05 | 688.00 | 701.60 | 701.60 | 405,329 |
| Jan 31, 2025 | 713.30 | 779.00 | 710.60 | 731.05 | 731.05 | 1,486,069 |
| Jan 30, 2025 | 701.90 | 724.50 | 700.85 | 718.55 | 718.55 | 178,134 |
| Jan 29, 2025 | 670.35 | 713.25 | 670.35 | 700.70 | 700.70 | 172,687 |
| Jan 28, 2025 | 683.05 | 690.00 | 653.00 | 671.30 | 671.30 | 153,587 |
| Jan 27, 2025 | 703.00 | 703.00 | 671.00 | 683.05 | 683.05 | 169,593 |
| Jan 24, 2025 | 729.90 | 733.00 | 700.15 | 708.65 | 708.65 | 166,526 |
| Jan 23, 2025 | 724.00 | 743.80 | 709.10 | 725.65 | 725.65 | 241,277 |
| Jan 22, 2025 | 716.00 | 723.95 | 692.50 | 716.70 | 716.70 | 232,410 |
| Jan 21, 2025 | 733.65 | 736.40 | 711.00 | 724.05 | 724.05 | 319,913 |
| Jan 20, 2025 | 716.00 | 735.00 | 688.05 | 730.05 | 730.05 | 581,000 |
| Jan 17, 2025 | 673.30 | 734.95 | 673.00 | 703.20 | 703.20 | 741,222 |
| Jan 16, 2025 | 682.30 | 692.95 | 672.20 | 679.55 | 679.55 | 112,206 |
| Jan 15, 2025 | 690.00 | 698.75 | 677.05 | 682.30 | 682.30 | 122,687 |
| Jan 14, 2025 | 664.70 | 704.95 | 650.50 | 691.45 | 691.45 | 330,427 |
| Jan 13, 2025 | 671.00 | 698.85 | 654.55 | 669.40 | 669.40 | 225,491 |
| Jan 10, 2025 | 707.65 | 710.65 | 675.10 | 681.20 | 681.20 | 245,139 |
| Jan 9, 2025 | 710.15 | 732.60 | 704.10 | 707.65 | 707.65 | 171,512 |
| Jan 8, 2025 | 742.00 | 747.70 | 714.25 | 719.70 | 719.70 | 151,797 |
| Jan 7, 2025 | 740.95 | 755.95 | 740.95 | 749.25 | 749.25 | 397,893 |
| Jan 6, 2025 | 762.00 | 768.20 | 731.75 | 737.15 | 737.15 | 489,115 |
| Jan 3, 2025 | 746.00 | 769.90 | 740.10 | 758.50 | 758.50 | 602,556 |
| Jan 2, 2025 | 738.55 | 764.10 | 731.50 | 747.55 | 747.55 | 667,140 |
| Jan 1, 2025 | 740.00 | 742.00 | 713.15 | 738.55 | 738.55 | 825,486 |
| Dec 31, 2024 | 677.00 | 744.00 | 671.30 | 723.50 | 723.50 | 2,460,816 |
| Dec 30, 2024 | 681.45 | 685.00 | 664.90 | 673.80 | 673.80 | 131,270 |
| Dec 27, 2024 | 684.00 | 690.85 | 670.60 | 679.35 | 679.35 | 143,770 |
| Dec 26, 2024 | 670.05 | 682.70 | 661.85 | 680.95 | 680.95 | 199,918 |
| Dec 24, 2024 | 657.00 | 674.00 | 651.95 | 667.90 | 667.90 | 120,394 |
| Dec 23, 2024 | 651.20 | 665.70 | 651.20 | 655.00 | 655.00 | 165,199 |
| Dec 20, 2024 | 681.00 | 687.55 | 652.55 | 656.15 | 656.15 | 229,289 |
| Dec 19, 2024 | 667.00 | 683.00 | 651.00 | 679.40 | 679.40 | 252,877 |
| Dec 18, 2024 | 699.00 | 699.00 | 662.30 | 677.80 | 677.80 | 167,551 |
| Dec 17, 2024 | 696.30 | 708.80 | 691.35 | 700.20 | 700.20 | 240,823 |
| Dec 16, 2024 | 716.00 | 720.45 | 691.40 | 694.25 | 694.25 | 243,309 |
| Dec 13, 2024 | 732.05 | 737.10 | 713.05 | 716.40 | 716.40 | 579,067 |
| Dec 12, 2024 | 700.00 | 759.40 | 683.20 | 740.75 | 740.75 | 3,034,647 |
| Dec 11, 2024 | 723.00 | 724.80 | 695.75 | 700.10 | 700.10 | 460,496 |
| Dec 10, 2024 | 679.15 | 722.00 | 670.80 | 717.25 | 717.25 | 1,629,091 |
| Dec 9, 2024 | 671.05 | 687.00 | 670.35 | 673.50 | 673.50 | 365,016 |
| Dec 6, 2024 | 631.40 | 670.00 | 631.40 | 667.20 | 667.20 | 465,844 |
| Dec 5, 2024 | 644.40 | 662.00 | 624.60 | 631.90 | 631.90 | 426,044 |
| Dec 4, 2024 | 645.05 | 660.85 | 641.70 | 644.65 | 644.65 | 381,672 |
| Dec 3, 2024 | 609.50 | 650.00 | 609.50 | 645.05 | 645.05 | 845,595 |
| Dec 2, 2024 | 604.00 | 607.05 | 596.00 | 604.50 | 604.50 | 92,827 |
| Nov 29, 2024 | 599.90 | 605.35 | 590.90 | 601.60 | 601.60 | 84,934 |
| Nov 28, 2024 | 606.75 | 608.35 | 596.00 | 597.30 | 597.30 | 71,766 |
| Nov 27, 2024 | 574.65 | 609.00 | 574.20 | 605.50 | 605.50 | 275,987 |
| Nov 26, 2024 | 570.50 | 578.00 | 565.80 | 575.55 | 575.55 | 75,292 |
| Nov 25, 2024 | 563.10 | 578.95 | 563.00 | 565.85 | 565.85 | 89,112 |
| Nov 22, 2024 | 557.05 | 564.50 | 555.15 | 558.60 | 558.60 | 84,326 |
| Nov 21, 2024 | 580.35 | 580.35 | 554.20 | 558.35 | 558.35 | 108,420 |
| Nov 19, 2024 | 565.05 | 577.85 | 565.05 | 575.90 | 575.90 | 122,639 |
| Nov 18, 2024 | 574.20 | 579.95 | 550.00 | 570.45 | 570.45 | 193,262 |
| Nov 14, 2024 | 562.45 | 581.95 | 560.10 | 574.20 | 574.20 | 171,915 |
| Nov 13, 2024 | 585.00 | 585.00 | 564.05 | 568.25 | 568.25 | 121,783 |
| Nov 12, 2024 | 589.00 | 596.80 | 577.90 | 586.45 | 586.45 | 119,050 |
| Nov 11, 2024 | 605.00 | 606.90 | 582.00 | 586.05 | 586.05 | 85,716 |
| Nov 8, 2024 | 615.00 | 615.45 | 595.05 | 601.90 | 601.90 | 142,241 |
| Nov 7, 2024 | 616.40 | 621.00 | 595.30 | 609.15 | 609.15 | 312,087 |
| Nov 6, 2024 | 599.25 | 619.30 | 597.00 | 616.40 | 616.40 | 102,601 |
| Nov 5, 2024 | 580.10 | 599.35 | 577.90 | 596.30 | 596.30 | 108,550 |
| Nov 4, 2024 | 600.20 | 606.90 | 577.05 | 585.95 | 585.95 | 110,550 |
| Nov 1, 2024 | 596.65 | 606.55 | 594.05 | 602.15 | 602.15 | 40,400 |
| Oct 31, 2024 | 600.90 | 603.90 | 586.20 | 596.65 | 596.65 | 226,958 |
| Oct 30, 2024 | 575.00 | 615.50 | 575.00 | 607.00 | 607.00 | 960,956 |
| Oct 29, 2024 | 550.90 | 567.65 | 550.90 | 562.80 | 562.80 | 150,965 |
| Oct 28, 2024 | 548.80 | 562.85 | 536.10 | 556.25 | 556.25 | 123,851 |
| Oct 25, 2024 | 565.40 | 567.70 | 537.75 | 543.30 | 543.30 | 162,528 |
| Oct 24, 2024 | 565.10 | 573.95 | 558.30 | 563.45 | 563.45 | 90,925 |
| Oct 23, 2024 | 564.75 | 576.40 | 552.10 | 563.75 | 563.75 | 208,596 |
| Oct 22, 2024 | 588.00 | 591.90 | 558.40 | 561.90 | 561.90 | 275,517 |
| Oct 21, 2024 | 605.00 | 609.10 | 587.05 | 589.80 | 589.80 | 105,374 |
| Oct 18, 2024 | 609.55 | 609.70 | 589.25 | 602.85 | 602.85 | 179,750 |
| Oct 17, 2024 | 628.05 | 634.80 | 609.50 | 610.35 | 610.35 | 97,980 |
| Oct 16, 2024 | 625.00 | 637.45 | 607.00 | 627.25 | 627.25 | 252,999 |
| Oct 15, 2024 | 627.00 | 645.70 | 617.00 | 625.45 | 625.45 | 102,022 |
| Oct 14, 2024 | 635.20 | 636.00 | 621.00 | 627.05 | 627.05 | 124,318 |
| Oct 11, 2024 | 642.00 | 642.60 | 623.35 | 630.45 | 630.45 | 151,172 |
| Oct 10, 2024 | 649.20 | 660.35 | 640.00 | 645.90 | 645.90 | 184,419 |
| Oct 9, 2024 | 654.00 | 664.50 | 642.00 | 646.35 | 646.35 | 121,582 |
| Oct 8, 2024 | 639.25 | 654.95 | 629.65 | 650.35 | 650.35 | 239,347 |
| Oct 7, 2024 | 673.00 | 674.90 | 621.90 | 634.55 | 634.55 | 268,326 |
| Oct 4, 2024 | 665.00 | 670.75 | 644.25 | 663.05 | 663.05 | 170,203 |
| Oct 3, 2024 | 650.00 | 677.95 | 650.00 | 668.35 | 668.35 | 208,156 |
| Oct 1, 2024 | 685.05 | 688.20 | 672.05 | 681.65 | 681.65 | 242,740 |
| Sep 30, 2024 | 651.00 | 690.55 | 650.05 | 681.90 | 681.90 | 398,467 |
| Sep 27, 2024 | 650.50 | 669.50 | 640.10 | 651.00 | 651.00 | 315,914 |
| Sep 26, 2024 | 650.00 | 654.90 | 635.00 | 650.50 | 650.50 | 213,481 |
| Sep 25, 2024 | 656.40 | 659.95 | 640.35 | 649.25 | 649.25 | 154,383 |
| Sep 24, 2024 | 635.00 | 652.00 | 629.30 | 649.90 | 649.90 | 244,324 |
| Sep 23, 2024 | 644.25 | 649.45 | 625.05 | 628.80 | 628.80 | 256,045 |
| Sep 20, 2024 | 650.20 | 654.10 | 635.25 | 644.55 | 644.55 | 181,563 |
| Sep 19, 2024 | 675.00 | 675.00 | 637.10 | 643.90 | 643.90 | 181,706 |
| Sep 18, 2024 | 683.25 | 683.50 | 665.00 | 670.35 | 670.35 | 109,394 |
| Sep 17, 2024 | 693.50 | 693.80 | 674.95 | 678.20 | 678.20 | 137,911 |
| Sep 16, 2024 | 697.95 | 704.90 | 685.75 | 688.35 | 688.35 | 238,622 |
| Sep 13, 2024 | 680.55 | 703.70 | 672.60 | 694.10 | 694.10 | 322,280 |
| Sep 12, 2024 | 679.75 | 681.00 | 660.55 | 677.85 | 677.85 | 160,101 |
| Sep 11, 2024 | 685.00 | 695.95 | 665.35 | 670.40 | 670.40 | 221,871 |
| Sep 10, 2024 | 668.00 | 684.70 | 665.05 | 680.15 | 680.15 | 310,157 |
| Sep 9, 2024 | 655.75 | 662.95 | 642.35 | 660.05 | 660.05 | 171,971 |
| Sep 6, 2024 | 677.10 | 683.90 | 652.35 | 655.75 | 655.75 | 229,420 |
| Sep 5, 2024 | 675.45 | 689.00 | 663.95 | 674.00 | 674.00 | 332,511 |
| Sep 4, 2024 | 672.30 | 689.00 | 653.05 | 671.75 | 671.75 | 469,233 |
| Sep 3, 2024 | 671.15 | 689.00 | 665.00 | 672.55 | 672.55 | 463,281 |
| Sep 2, 2024 | 698.15 | 704.20 | 665.10 | 670.55 | 670.55 | 259,110 |
| Aug 30, 2024 | 699.25 | 712.00 | 682.25 | 698.15 | 698.15 | 458,749 |
| Aug 29, 2024 | 690.00 | 695.00 | 676.95 | 690.70 | 690.70 | 358,503 |
| Aug 28, 2024 | 701.50 | 705.00 | 684.00 | 688.45 | 688.45 | 354,858 |
| Aug 27, 2024 | 690.05 | 726.80 | 688.40 | 694.85 | 694.85 | 1,299,963 |
| Aug 26, 2024 | 695.80 | 697.85 | 675.90 | 682.60 | 682.60 | 352,567 |
| Aug 23, 2024 | 695.85 | 705.85 | 690.65 | 695.45 | 695.45 | 293,944 |
| Aug 22, 2024 | 712.25 | 712.25 | 689.95 | 695.30 | 695.30 | 680,830 |
| Aug 21, 2024 | 677.00 | 714.95 | 667.60 | 712.00 | 712.00 | 1,674,836 |
| Aug 20, 2024 | 632.20 | 704.10 | 632.05 | 677.00 | 677.00 | 2,667,316 |
| Aug 19, 2024 | 635.90 | 635.90 | 618.75 | 624.80 | 624.80 | 188,102 |
| Aug 16, 2024 | 627.70 | 638.55 | 618.25 | 631.90 | 631.90 | 276,477 |
| Aug 14, 2024 | 615.80 | 628.70 | 615.00 | 623.00 | 623.00 | 252,427 |
| Aug 13, 2024 | 628.10 | 645.50 | 614.70 | 618.85 | 618.85 | 465,476 |
| Aug 12, 2024 | 619.15 | 635.00 | 612.80 | 629.95 | 629.95 | 827,881 |
| Aug 9, 2024 | 613.80 | 628.95 | 609.15 | 616.05 | 616.05 | 422,224 |
| Aug 8, 2024 | 608.70 | 627.00 | 603.00 | 609.30 | 609.30 | 622,740 |
| Aug 7, 2024 | 592.15 | 624.90 | 592.15 | 616.75 | 616.75 | 973,497 |
| Aug 6, 2024 | 600.80 | 617.45 | 584.15 | 588.25 | 588.25 | 506,946 |
| Aug 5, 2024 | 615.00 | 619.85 | 592.10 | 597.95 | 597.95 | 1,283,217 |
| Aug 2, 2024 | 565.00 | 662.00 | 562.75 | 628.45 | 628.45 | 8,916,525 |
| Aug 1, 2024 | 562.80 | 576.00 | 538.00 | 563.20 | 563.20 | 1,039,708 |
| Jul 31, 2024 | 575.90 | 576.95 | 557.20 | 560.00 | 560.00 | 183,502 |
| Jul 30, 2024 | 552.00 | 577.00 | 552.00 | 568.70 | 568.70 | 545,796 |
| Jul 29, 2024 | 547.70 | 564.00 | 542.30 | 551.05 | 551.05 | 380,902 |
| Jul 26, 2024 | 538.40 | 545.60 | 535.35 | 542.30 | 542.30 | 658,644 |
| Jul 25, 2024 | 544.50 | 545.00 | 531.95 | 534.25 | 534.25 | 124,633 |
| Jul 24, 2024 | 542.45 | 546.00 | 534.45 | 544.50 | 544.50 | 99,133 |
| Jul 23, 2024 | 548.95 | 561.50 | 521.20 | 534.45 | 534.45 | 561,395 |
| Jul 22, 2024 | 523.00 | 547.15 | 521.00 | 540.50 | 540.50 | 646,545 |
| Jul 19, 2024 | 540.10 | 542.95 | 525.05 | 525.90 | 525.90 | 143,641 |
| Jul 18, 2024 | 552.25 | 557.25 | 537.60 | 540.10 | 540.10 | 240,786 |
| Jul 16, 2024 | 554.25 | 558.50 | 546.60 | 552.55 | 552.55 | 100,954 |
| Jul 15, 2024 | 561.55 | 564.75 | 548.90 | 549.85 | 549.85 | 147,832 |
| Jul 12, 2024 | 551.90 | 567.30 | 550.65 | 561.95 | 561.95 | 174,585 |
| Jul 11, 2024 | 547.70 | 552.95 | 543.00 | 549.20 | 549.20 | 475,313 |
| Jul 10, 2024 | 557.40 | 558.55 | 531.55 | 545.00 | 545.00 | 680,101 |
| Jul 9, 2024 | 562.50 | 566.00 | 553.40 | 556.85 | 556.85 | 123,271 |
| Jul 8, 2024 | 573.05 | 575.70 | 560.00 | 562.50 | 562.50 | 139,107 |
| Jul 5, 2024 | 567.95 | 580.00 | 564.05 | 570.15 | 570.15 | 377,761 |
| Jul 4, 2024 | 569.15 | 572.50 | 556.55 | 564.65 | 564.65 | 188,015 |
| Jul 3, 2024 | 566.00 | 575.00 | 562.60 | 566.30 | 566.30 | 415,565 |
| Jul 2, 2024 | 565.20 | 566.00 | 552.20 | 561.75 | 561.75 | 225,405 |
| Jul 1, 2024 | 12 Dividend | |||||
| Jul 1, 2024 | 554.50 | 570.00 | 550.80 | 565.20 | 565.20 | 503,510 |
| Jun 28, 2024 | 555.00 | 568.00 | 555.00 | 563.50 | 551.50 | 621,435 |
| Jun 27, 2024 | 565.00 | 568.70 | 540.05 | 550.10 | 538.39 | 280,420 |
| Jun 26, 2024 | 553.80 | 567.00 | 553.00 | 558.70 | 546.80 | 376,477 |
| Jun 25, 2024 | 553.00 | 565.00 | 546.00 | 548.80 | 537.11 | 569,706 |
| Jun 24, 2024 | 561.00 | 561.30 | 546.15 | 552.70 | 540.93 | 183,679 |
| Jun 21, 2024 | 564.05 | 567.15 | 552.00 | 561.30 | 549.35 | 748,254 |
| Jun 20, 2024 | 523.75 | 565.90 | 520.00 | 560.70 | 548.76 | 1,490,347 |
| Jun 19, 2024 | 520.20 | 526.95 | 516.70 | 519.50 | 508.44 | 117,714 |
| Jun 18, 2024 | 523.00 | 525.95 | 517.25 | 519.35 | 508.29 | 171,286 |
| Jun 14, 2024 | 521.85 | 529.00 | 519.65 | 522.70 | 511.57 | 155,403 |
| Jun 13, 2024 | 525.00 | 527.95 | 518.95 | 520.80 | 509.71 | 129,178 |
| Jun 12, 2024 | 524.90 | 535.25 | 524.00 | 524.95 | 513.77 | 168,210 |
| Jun 11, 2024 | 517.95 | 532.00 | 515.00 | 522.20 | 511.08 | 418,641 |
| Jun 10, 2024 | 498.10 | 522.35 | 495.20 | 515.15 | 504.18 | 396,507 |
| Jun 7, 2024 | 486.30 | 497.00 | 478.50 | 495.20 | 484.65 | 252,152 |
| Jun 6, 2024 | 504.70 | 504.90 | 478.20 | 480.00 | 469.78 | 680,272 |
| Jun 5, 2024 | 499.50 | 502.65 | 475.00 | 500.50 | 489.84 | 175,062 |
| Jun 4, 2024 | 506.20 | 509.35 | 475.85 | 496.65 | 486.07 | 309,884 |
| Jun 3, 2024 | 511.00 | 513.70 | 500.00 | 505.90 | 495.13 | 423,589 |
| May 31, 2024 | 506.00 | 508.20 | 495.70 | 503.95 | 493.22 | 116,812 |
| May 30, 2024 | 501.20 | 508.15 | 498.30 | 505.20 | 494.44 | 114,217 |
| May 29, 2024 | 513.45 | 514.90 | 492.10 | 506.25 | 495.47 | 397,855 |
| May 28, 2024 | 517.95 | 517.95 | 506.40 | 513.70 | 502.76 | 108,508 |
| May 27, 2024 | 512.00 | 519.70 | 502.00 | 517.95 | 506.92 | 134,120 |
| May 24, 2024 | 511.15 | 520.00 | 509.00 | 517.95 | 506.92 | 154,903 |
| May 23, 2024 | 515.00 | 527.05 | 504.60 | 524.50 | 513.33 | 366,719 |
| May 22, 2024 | 498.85 | 513.80 | 492.10 | 509.95 | 499.09 | 145,443 |
| May 21, 2024 | 495.05 | 505.55 | 493.15 | 500.25 | 489.60 | 84,382 |
| May 17, 2024 | 500.75 | 506.00 | 497.05 | 500.45 | 489.79 | 70,332 |
| May 16, 2024 | 503.00 | 503.00 | 493.20 | 500.25 | 489.60 | 343,942 |
| May 15, 2024 | 509.00 | 511.85 | 495.55 | 498.40 | 487.79 | 385,957 |
| May 14, 2024 | 492.50 | 510.00 | 491.45 | 507.85 | 497.04 | 387,640 |
| May 13, 2024 | 490.95 | 496.00 | 485.55 | 492.50 | 482.01 | 130,095 |
| May 10, 2024 | 477.10 | 493.00 | 472.00 | 488.50 | 478.10 | 262,633 |
| May 9, 2024 | 494.00 | 498.15 | 475.00 | 477.10 | 466.94 | 165,771 |
| May 8, 2024 | 489.65 | 498.60 | 489.65 | 494.85 | 484.31 | 63,153 |
| May 7, 2024 | 500.95 | 504.95 | 486.75 | 489.65 | 479.22 | 265,153 |
| May 6, 2024 | 516.40 | 518.85 | 489.90 | 497.05 | 486.47 | 387,340 |
Related Tickers
DMCC.NS DMCC Speciality Chemicals Limited
300.00
+2.97%
KANORICHEM.NS Kanoria Chemicals & Industries Limited
87.05
-2.11%
GNFC.NS Gujarat Narmada Valley Fertilizers & Chemicals Limited
486.00
-0.11%
GUJALKALI.NS Gujarat Alkalies and Chemicals Limited
609.10
-0.44%
DEEPAKNTR.NS Deepak Nitrite Limited
2,017.70
+1.41%
DEEPAKFERT.NS Deepak Fertilisers And Petrochemicals Corporation Limited
1,263.70
-0.16%
TATACHEM.NS Tata Chemicals Limited
839.95
+0.58%
NAVINFLUOR.NS Navin Fluorine International Limited
4,615.40
+1.69%