NSE - Delayed Quote INR
GMM Pfaudler Limited (GMMPFAUDLR.NS)
1,135.10
+5.90
+(0.52%)
At close: June 9 at 3:30:03 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 9, 2025 | 1,129.20 | 1,148.00 | 1,125.00 | 1,135.10 | 1,135.10 | 69,951 |
Jun 6, 2025 | 1,131.00 | 1,144.40 | 1,127.00 | 1,129.20 | 1,129.20 | 29,574 |
Jun 5, 2025 | 1,112.00 | 1,144.80 | 1,112.00 | 1,138.70 | 1,138.70 | 35,493 |
Jun 4, 2025 | 1,116.00 | 1,128.40 | 1,109.80 | 1,112.00 | 1,112.00 | 27,745 |
Jun 3, 2025 | 1,134.80 | 1,134.90 | 1,116.00 | 1,119.30 | 1,119.30 | 15,229 |
Jun 2, 2025 | 1,132.00 | 1,145.00 | 1,121.10 | 1,133.00 | 1,133.00 | 32,369 |
May 30, 2025 | 1,123.60 | 1,139.60 | 1,120.10 | 1,132.40 | 1,132.40 | 24,880 |
May 29, 2025 | 1,141.60 | 1,143.90 | 1,123.10 | 1,135.00 | 1,135.00 | 19,725 |
May 28, 2025 | 1,142.00 | 1,163.00 | 1,138.00 | 1,141.60 | 1,141.60 | 42,979 |
May 27, 2025 | 1,103.10 | 1,141.70 | 1,101.10 | 1,133.50 | 1,133.50 | 60,096 |
May 26, 2025 | 1,130.00 | 1,134.60 | 1,101.00 | 1,104.90 | 1,104.90 | 75,116 |
May 23, 2025 | 1,171.30 | 1,172.10 | 1,115.00 | 1,121.70 | 1,121.70 | 162,620 |
May 22, 2025 | 1,164.00 | 1,225.00 | 1,158.80 | 1,171.30 | 1,171.30 | 302,159 |
May 21, 2025 | 1,196.00 | 1,275.00 | 1,185.10 | 1,265.80 | 1,265.80 | 265,536 |
May 20, 2025 | 1,143.50 | 1,229.00 | 1,141.60 | 1,201.70 | 1,201.70 | 612,042 |
May 19, 2025 | 1,101.00 | 1,148.80 | 1,101.00 | 1,126.60 | 1,126.60 | 62,044 |
May 16, 2025 | 1,126.00 | 1,130.40 | 1,097.50 | 1,107.50 | 1,107.50 | 58,883 |
May 15, 2025 | 1,100.60 | 1,151.00 | 1,100.30 | 1,119.40 | 1,119.40 | 94,268 |
May 14, 2025 | 1,089.00 | 1,100.00 | 1,071.00 | 1,094.60 | 1,094.60 | 36,525 |
May 13, 2025 | 1,049.70 | 1,095.80 | 1,047.10 | 1,076.70 | 1,076.70 | 67,793 |
May 12, 2025 | 1,050.00 | 1,065.00 | 1,036.10 | 1,049.70 | 1,049.70 | 41,937 |
May 9, 2025 | 1,006.00 | 1,037.00 | 1,003.40 | 1,027.90 | 1,027.90 | 25,234 |
May 8, 2025 | 1,030.30 | 1,045.00 | 1,011.20 | 1,030.30 | 1,030.30 | 39,185 |
May 7, 2025 | 992.00 | 1,037.50 | 992.00 | 1,032.50 | 1,032.50 | 26,369 |
May 6, 2025 | 1,034.90 | 1,041.10 | 999.90 | 1,013.00 | 1,013.00 | 47,434 |
May 5, 2025 | 1,022.40 | 1,034.80 | 1,017.20 | 1,028.70 | 1,028.70 | 36,113 |
May 2, 2025 | 1,018.00 | 1,034.50 | 1,012.00 | 1,017.10 | 1,017.10 | 26,319 |
Apr 30, 2025 | 1,070.00 | 1,070.00 | 1,017.60 | 1,025.80 | 1,025.80 | 78,006 |
Apr 29, 2025 | 1,062.10 | 1,088.20 | 1,061.90 | 1,064.60 | 1,064.60 | 20,314 |
Apr 28, 2025 | 1,072.00 | 1,094.90 | 1,070.00 | 1,072.40 | 1,072.40 | 32,268 |
Apr 25, 2025 | 1,098.40 | 1,104.10 | 1,063.00 | 1,087.20 | 1,087.20 | 42,552 |
Apr 24, 2025 | 1,105.00 | 1,111.00 | 1,094.00 | 1,098.40 | 1,098.40 | 28,693 |
Apr 23, 2025 | 1,104.00 | 1,110.40 | 1,080.10 | 1,101.40 | 1,101.40 | 30,880 |
Apr 22, 2025 | 1,117.90 | 1,123.50 | 1,086.60 | 1,093.50 | 1,093.50 | 46,261 |
Apr 21, 2025 | 1,124.90 | 1,125.00 | 1,083.10 | 1,112.00 | 1,112.00 | 62,326 |
Apr 17, 2025 | 1,054.60 | 1,150.00 | 1,045.90 | 1,103.00 | 1,103.00 | 351,828 |
Apr 16, 2025 | 1,060.90 | 1,062.50 | 1,046.50 | 1,049.10 | 1,049.10 | 28,951 |
Apr 15, 2025 | 1,063.00 | 1,074.40 | 1,047.40 | 1,050.00 | 1,050.00 | 36,344 |
Apr 11, 2025 | 1,032.00 | 1,074.35 | 1,024.50 | 1,062.55 | 1,062.55 | 133,467 |
Apr 9, 2025 | 1,030.00 | 1,030.00 | 1,009.65 | 1,020.00 | 1,020.00 | 25,853 |
Apr 8, 2025 | 1,037.90 | 1,037.90 | 1,013.90 | 1,024.60 | 1,024.60 | 25,757 |
Apr 7, 2025 | 1,010.00 | 1,032.00 | 991.10 | 1,027.55 | 1,027.55 | 98,248 |
Apr 4, 2025 | 1,039.10 | 1,039.95 | 1,015.85 | 1,035.50 | 1,035.50 | 60,083 |
Apr 3, 2025 | 1,050.75 | 1,050.75 | 1,029.15 | 1,033.95 | 1,033.95 | 26,923 |
Apr 2, 2025 | 1,037.20 | 1,055.00 | 1,025.70 | 1,050.75 | 1,050.75 | 59,297 |
Apr 1, 2025 | 1,006.40 | 1,042.90 | 1,006.40 | 1,037.20 | 1,037.20 | 56,070 |
Mar 28, 2025 | 1,050.70 | 1,075.50 | 1,010.15 | 1,013.90 | 1,013.90 | 154,373 |
Mar 27, 2025 | 1,043.10 | 1,065.05 | 1,043.10 | 1,050.70 | 1,050.70 | 136,806 |
Mar 26, 2025 | 1,051.55 | 1,067.20 | 1,026.00 | 1,049.75 | 1,049.75 | 230,017 |
Mar 25, 2025 | 1,055.95 | 1,064.45 | 1,042.00 | 1,051.55 | 1,051.55 | 142,655 |
Mar 24, 2025 | 1,049.90 | 1,071.35 | 1,041.05 | 1,049.70 | 1,049.70 | 188,211 |
Mar 21, 2025 | 1,055.65 | 1,071.00 | 1,042.10 | 1,047.45 | 1,047.45 | 96,568 |
Mar 20, 2025 | 1,062.95 | 1,079.00 | 1,044.25 | 1,051.70 | 1,051.70 | 63,855 |
Mar 19, 2025 | 1,017.35 | 1,062.00 | 1,016.00 | 1,057.65 | 1,057.65 | 88,055 |
Mar 18, 2025 | 1,003.55 | 1,003.55 | 1,003.55 | 1,003.55 | 1,003.55 | - |
Mar 17, 2025 | 1,052.00 | 1,059.90 | 1,001.10 | 1,003.55 | 1,003.55 | 101,056 |
Mar 13, 2025 | 1,062.55 | 1,082.75 | 1,049.40 | 1,051.80 | 1,051.80 | 119,657 |
Mar 12, 2025 | 1,095.00 | 1,110.00 | 1,054.00 | 1,057.25 | 1,057.25 | 53,747 |
Mar 11, 2025 | 1,105.00 | 1,118.90 | 1,090.00 | 1,092.55 | 1,092.55 | 46,579 |
Mar 10, 2025 | 1,102.10 | 1,122.05 | 1,098.00 | 1,117.35 | 1,117.35 | 78,712 |
Mar 7, 2025 | 1,105.00 | 1,132.05 | 1,097.35 | 1,112.20 | 1,112.20 | 73,132 |
Mar 6, 2025 | 1,100.00 | 1,120.00 | 1,089.05 | 1,101.60 | 1,101.60 | 72,090 |
Mar 5, 2025 | 1,088.70 | 1,100.70 | 1,086.00 | 1,089.20 | 1,089.20 | 50,610 |
Mar 4, 2025 | 1,085.00 | 1,105.00 | 1,061.00 | 1,094.95 | 1,094.95 | 108,936 |
Mar 3, 2025 | 1,107.10 | 1,114.45 | 1,058.30 | 1,095.00 | 1,095.00 | 133,745 |
Feb 28, 2025 | 1,082.85 | 1,123.85 | 1,075.55 | 1,107.10 | 1,107.10 | 101,326 |
Feb 27, 2025 | 1,100.95 | 1,106.45 | 1,085.00 | 1,100.50 | 1,100.50 | 53,331 |
Feb 25, 2025 | 1,096.00 | 1,111.60 | 1,096.00 | 1,099.45 | 1,099.45 | 23,224 |
Feb 24, 2025 | 1,115.75 | 1,118.00 | 1,094.45 | 1,101.55 | 1,101.55 | 29,866 |
Feb 21, 2025 | 1,117.70 | 1,140.50 | 1,104.95 | 1,115.75 | 1,115.75 | 33,501 |
Feb 20, 2025 | 1,115.35 | 1,134.00 | 1,112.15 | 1,121.05 | 1,121.05 | 23,951 |
Feb 19, 2025 | 1,109.80 | 1,137.00 | 1,098.10 | 1,113.75 | 1,113.75 | 63,402 |
Feb 18, 2025 | 1,136.00 | 1,137.00 | 1,102.00 | 1,121.05 | 1,121.05 | 48,657 |
Feb 17, 2025 | 1,117.35 | 1,143.40 | 1,100.00 | 1,134.80 | 1,134.80 | 45,753 |
Feb 14, 2025 | 1,157.95 | 1,167.75 | 1,114.00 | 1,127.10 | 1,127.10 | 47,005 |
Feb 13, 2025 | 1,145.00 | 1,184.90 | 1,141.90 | 1,157.15 | 1,157.15 | 45,202 |
Feb 12, 2025 | 1,165.00 | 1,175.00 | 1,135.05 | 1,148.65 | 1,148.65 | 68,843 |
Feb 11, 2025 | 1,187.65 | 1,193.95 | 1,169.50 | 1,175.35 | 1,175.35 | 68,336 |
Feb 10, 2025 | 1,190.00 | 1,201.00 | 1,159.35 | 1,191.90 | 1,191.90 | 105,311 |
Feb 7, 2025 | 1,205.35 | 1,225.55 | 1,181.00 | 1,188.75 | 1,188.75 | 72,056 |
Feb 6, 2025 | 1,180.00 | 1,208.95 | 1,180.00 | 1,199.35 | 1,199.35 | 59,467 |
Feb 5, 2025 | 1,172.05 | 1,188.40 | 1,171.00 | 1,186.15 | 1,186.15 | 32,398 |
Feb 4, 2025 | 1,180.00 | 1,201.00 | 1,168.00 | 1,171.20 | 1,171.20 | 25,473 |
Feb 3, 2025 | 1,186.10 | 1,204.90 | 1,170.10 | 1,180.00 | 1,180.00 | 56,940 |
Feb 1, 2025 | 1,189.75 | 1,205.00 | 1,175.00 | 1,199.90 | 1,199.90 | 36,936 |
Jan 31, 2025 | 1,150.00 | 1,195.00 | 1,150.00 | 1,189.75 | 1,189.75 | 44,403 |
Jan 30, 2025 | 1,161.00 | 1,169.55 | 1,144.95 | 1,149.85 | 1,149.85 | 37,739 |
Jan 29, 2025 | 1,127.75 | 1,175.00 | 1,127.75 | 1,167.30 | 1,167.30 | 27,876 |
Jan 28, 2025 | 1,131.00 | 1,136.40 | 1,110.50 | 1,127.75 | 1,127.75 | 63,042 |
Jan 27, 2025 | 1,187.35 | 1,187.35 | 1,121.00 | 1,130.75 | 1,130.75 | 170,400 |
Jan 24, 2025 | 1,191.10 | 1,200.50 | 1,175.20 | 1,181.40 | 1,181.40 | 22,351 |
Jan 23, 2025 | 1,192.45 | 1,200.95 | 1,181.25 | 1,189.50 | 1,189.50 | 29,827 |
Jan 22, 2025 | 1,199.40 | 1,203.00 | 1,174.10 | 1,192.25 | 1,192.25 | 36,379 |
Jan 21, 2025 | 1,208.00 | 1,210.40 | 1,197.00 | 1,198.55 | 1,198.55 | 35,228 |
Jan 20, 2025 | 1,211.00 | 1,211.00 | 1,199.55 | 1,202.40 | 1,202.40 | 79,466 |
Jan 17, 2025 | 1,209.00 | 1,223.55 | 1,193.55 | 1,208.85 | 1,208.85 | 31,247 |
Jan 16, 2025 | 1,200.90 | 1,214.90 | 1,199.55 | 1,210.55 | 1,210.55 | 35,045 |
Jan 15, 2025 | 1,205.95 | 1,206.10 | 1,191.20 | 1,194.65 | 1,194.65 | 27,239 |
Jan 14, 2025 | 1,201.55 | 1,209.70 | 1,180.00 | 1,200.95 | 1,200.95 | 100,671 |
Jan 13, 2025 | 1,220.00 | 1,221.70 | 1,164.50 | 1,198.15 | 1,198.15 | 152,073 |
Jan 10, 2025 | 1,225.00 | 1,294.90 | 1,201.10 | 1,216.65 | 1,216.65 | 514,402 |
Jan 9, 2025 | 1,199.30 | 1,225.65 | 1,192.00 | 1,218.15 | 1,218.15 | 61,566 |
Jan 8, 2025 | 1,202.35 | 1,203.85 | 1,187.00 | 1,193.00 | 1,193.00 | 20,620 |
Jan 7, 2025 | 1,200.00 | 1,206.80 | 1,189.00 | 1,202.35 | 1,202.35 | 30,297 |
Jan 6, 2025 | 1,216.00 | 1,238.00 | 1,190.00 | 1,193.20 | 1,193.20 | 81,548 |
Jan 3, 2025 | 1,236.95 | 1,241.00 | 1,209.10 | 1,210.55 | 1,210.55 | 35,308 |
Jan 2, 2025 | 1,185.00 | 1,239.70 | 1,185.00 | 1,236.95 | 1,236.95 | 128,161 |
Jan 1, 2025 | 1,178.55 | 1,202.80 | 1,171.30 | 1,180.20 | 1,180.20 | 53,714 |
Dec 31, 2024 | 1,186.00 | 1,190.60 | 1,167.50 | 1,178.55 | 1,178.55 | 181,027 |
Dec 30, 2024 | 1,191.05 | 1,207.00 | 1,182.00 | 1,185.30 | 1,185.30 | 40,546 |
Dec 27, 2024 | 1,199.80 | 1,204.70 | 1,179.65 | 1,190.15 | 1,190.15 | 47,441 |
Dec 26, 2024 | 1,211.40 | 1,212.85 | 1,182.00 | 1,193.55 | 1,193.55 | 47,923 |
Dec 24, 2024 | 1,204.95 | 1,229.50 | 1,200.00 | 1,211.40 | 1,211.40 | 29,281 |
Dec 23, 2024 | 1,220.45 | 1,227.00 | 1,192.20 | 1,197.45 | 1,197.45 | 55,441 |
Dec 20, 2024 | 1,244.00 | 1,250.90 | 1,201.20 | 1,219.10 | 1,219.10 | 143,789 |
Dec 19, 2024 | 1,239.95 | 1,261.00 | 1,226.00 | 1,246.75 | 1,246.75 | 61,574 |
Dec 18, 2024 | 1,242.25 | 1,255.95 | 1,229.00 | 1,238.85 | 1,238.85 | 38,186 |
Dec 17, 2024 | 1,247.05 | 1,267.95 | 1,235.00 | 1,243.90 | 1,243.90 | 50,483 |
Dec 16, 2024 | 1,257.95 | 1,262.60 | 1,231.80 | 1,248.05 | 1,248.05 | 58,735 |
Dec 13, 2024 | 1,248.05 | 1,270.50 | 1,230.00 | 1,256.95 | 1,256.95 | 47,708 |
Dec 12, 2024 | 1,260.00 | 1,279.95 | 1,248.00 | 1,253.45 | 1,253.45 | 49,778 |
Dec 11, 2024 | 1,289.95 | 1,294.00 | 1,263.60 | 1,268.95 | 1,268.95 | 52,776 |
Dec 10, 2024 | 1,252.70 | 1,305.00 | 1,250.35 | 1,287.90 | 1,287.90 | 183,264 |
Dec 9, 2024 | 1,276.95 | 1,282.45 | 1,246.10 | 1,250.30 | 1,250.30 | 45,507 |
Dec 6, 2024 | 1,275.00 | 1,287.70 | 1,268.25 | 1,277.45 | 1,277.45 | 38,070 |
Dec 5, 2024 | 1,280.35 | 1,290.00 | 1,272.00 | 1,277.00 | 1,277.00 | 58,040 |
Dec 4, 2024 | 1,270.25 | 1,294.00 | 1,265.10 | 1,279.45 | 1,279.45 | 77,419 |
Dec 3, 2024 | 1,222.85 | 1,276.00 | 1,222.85 | 1,270.25 | 1,270.25 | 154,709 |
Dec 2, 2024 | 1,223.70 | 1,239.70 | 1,209.05 | 1,235.20 | 1,235.20 | 107,320 |
Nov 29, 2024 | 1,215.00 | 1,225.00 | 1,207.25 | 1,221.65 | 1,221.65 | 29,862 |
Nov 28, 2024 | 1,232.00 | 1,247.95 | 1,205.20 | 1,207.65 | 1,207.65 | 174,554 |
Nov 27, 2024 | 1,226.00 | 1,236.90 | 1,208.30 | 1,220.55 | 1,220.55 | 186,520 |
Nov 26, 2024 | 1,226.05 | 1,250.00 | 1,197.35 | 1,225.65 | 1,225.65 | 248,388 |
Nov 25, 2024 | 1,215.00 | 1,232.65 | 1,196.15 | 1,201.15 | 1,201.15 | 1,744,441 |
Nov 22, 2024 | 1,198.80 | 1,240.00 | 1,191.00 | 1,204.35 | 1,204.35 | 61,316 |
Nov 21, 2024 | 1 Dividend | |||||
Nov 21, 2024 | 1,214.95 | 1,214.95 | 1,195.00 | 1,197.95 | 1,197.95 | 49,412 |
Nov 19, 2024 | 1,214.25 | 1,224.75 | 1,206.45 | 1,209.90 | 1,208.90 | 55,147 |
Nov 18, 2024 | 1,241.05 | 1,242.55 | 1,205.00 | 1,210.05 | 1,209.05 | 44,836 |
Nov 14, 2024 | 1,250.85 | 1,262.00 | 1,239.15 | 1,241.05 | 1,240.02 | 70,014 |
Nov 13, 2024 | 1,257.05 | 1,257.05 | 1,240.10 | 1,241.95 | 1,240.92 | 84,781 |
Nov 12, 2024 | 1,269.75 | 1,292.80 | 1,250.05 | 1,257.65 | 1,256.61 | 532,329 |
Nov 11, 2024 | 1,285.90 | 1,313.75 | 1,256.40 | 1,264.15 | 1,263.11 | 123,337 |
Nov 8, 2024 | 1,349.00 | 1,349.00 | 1,275.00 | 1,279.50 | 1,278.44 | 327,731 |
Nov 7, 2024 | 1,391.00 | 1,410.00 | 1,368.00 | 1,379.40 | 1,378.26 | 38,165 |
Nov 6, 2024 | 1,407.00 | 1,408.00 | 1,376.00 | 1,391.35 | 1,390.20 | 53,615 |
Nov 5, 2024 | 1,366.00 | 1,398.00 | 1,366.00 | 1,385.55 | 1,384.40 | 34,676 |
Nov 4, 2024 | 1,405.00 | 1,405.00 | 1,362.85 | 1,386.80 | 1,385.65 | 97,593 |
Nov 1, 2024 | 1,399.70 | 1,410.00 | 1,375.00 | 1,394.10 | 1,392.95 | 12,002 |
Oct 31, 2024 | 1,385.00 | 1,408.85 | 1,376.80 | 1,399.70 | 1,398.54 | 48,394 |
Oct 30, 2024 | 1,367.65 | 1,393.00 | 1,359.25 | 1,387.05 | 1,385.90 | 39,919 |
Oct 29, 2024 | 1,360.55 | 1,368.95 | 1,345.75 | 1,360.80 | 1,359.68 | 186,010 |
Oct 28, 2024 | 1,372.10 | 1,375.75 | 1,342.50 | 1,360.55 | 1,359.43 | 51,512 |
Oct 25, 2024 | 1,385.85 | 1,385.85 | 1,350.00 | 1,372.70 | 1,371.57 | 72,550 |
Oct 24, 2024 | 1,384.05 | 1,393.30 | 1,366.40 | 1,385.50 | 1,384.35 | 52,056 |
Oct 23, 2024 | 1,367.20 | 1,405.00 | 1,351.25 | 1,385.20 | 1,384.06 | 65,370 |
Oct 22, 2024 | 1,430.00 | 1,430.00 | 1,379.00 | 1,386.20 | 1,385.05 | 112,954 |
Oct 21, 2024 | 1,464.45 | 1,464.45 | 1,425.30 | 1,434.75 | 1,433.56 | 80,130 |
Oct 18, 2024 | 1,453.30 | 1,459.95 | 1,429.25 | 1,449.95 | 1,448.75 | 120,137 |
Oct 17, 2024 | 1,448.40 | 1,477.50 | 1,427.30 | 1,468.00 | 1,466.79 | 156,471 |
Oct 16, 2024 | 1,440.00 | 1,454.30 | 1,408.00 | 1,448.40 | 1,447.20 | 120,707 |
Oct 15, 2024 | 1,391.00 | 1,464.00 | 1,390.15 | 1,441.95 | 1,440.76 | 196,307 |
Oct 14, 2024 | 1,390.30 | 1,399.85 | 1,374.20 | 1,390.15 | 1,389.00 | 53,131 |
Oct 11, 2024 | 1,401.05 | 1,408.10 | 1,385.65 | 1,398.75 | 1,397.59 | 59,226 |
Oct 10, 2024 | 1,388.55 | 1,405.05 | 1,363.05 | 1,401.05 | 1,399.89 | 62,703 |
Oct 9, 2024 | 1,398.70 | 1,405.70 | 1,376.00 | 1,380.00 | 1,378.86 | 32,236 |
Oct 8, 2024 | 1,375.00 | 1,402.95 | 1,345.05 | 1,398.70 | 1,397.54 | 49,421 |
Oct 7, 2024 | 1,412.00 | 1,415.00 | 1,362.80 | 1,372.65 | 1,371.52 | 175,491 |
Oct 4, 2024 | 1,420.00 | 1,430.00 | 1,378.85 | 1,411.35 | 1,410.18 | 91,735 |
Oct 3, 2024 | 1,401.20 | 1,428.00 | 1,401.20 | 1,423.85 | 1,422.67 | 96,749 |
Oct 1, 2024 | 1,433.05 | 1,437.95 | 1,409.70 | 1,426.30 | 1,425.12 | 91,816 |
Sep 30, 2024 | 1,433.00 | 1,438.00 | 1,414.80 | 1,430.30 | 1,429.12 | 53,662 |
Sep 27, 2024 | 1,449.95 | 1,469.80 | 1,411.65 | 1,433.40 | 1,432.22 | 259,999 |
Sep 26, 2024 | 1,455.00 | 1,461.20 | 1,445.00 | 1,452.30 | 1,451.10 | 224,305 |
Sep 25, 2024 | 1,452.00 | 1,457.95 | 1,443.10 | 1,450.20 | 1,449.00 | 48,586 |
Sep 24, 2024 | 1,460.80 | 1,465.50 | 1,445.00 | 1,450.65 | 1,449.45 | 70,767 |
Sep 23, 2024 | 1,469.00 | 1,469.00 | 1,445.10 | 1,460.80 | 1,459.59 | 99,058 |
Sep 20, 2024 | 1,441.85 | 1,467.95 | 1,434.75 | 1,460.05 | 1,458.84 | 126,548 |
Sep 19, 2024 | 1,448.60 | 1,458.00 | 1,428.15 | 1,441.45 | 1,440.26 | 148,565 |
Sep 18, 2024 | 1,435.90 | 1,463.35 | 1,427.55 | 1,449.90 | 1,448.70 | 144,827 |
Sep 17, 2024 | 1,423.00 | 1,441.90 | 1,417.50 | 1,435.90 | 1,434.71 | 113,307 |
Sep 16, 2024 | 1,435.00 | 1,435.00 | 1,410.00 | 1,419.65 | 1,418.48 | 92,510 |
Sep 13, 2024 | 1,417.50 | 1,430.00 | 1,405.60 | 1,425.05 | 1,423.87 | 95,738 |
Sep 12, 2024 | 1,423.95 | 1,427.70 | 1,407.00 | 1,410.40 | 1,409.23 | 63,665 |
Sep 11, 2024 | 1,433.50 | 1,433.50 | 1,405.00 | 1,420.40 | 1,419.23 | 118,121 |
Sep 10, 2024 | 1,407.50 | 1,439.90 | 1,401.40 | 1,426.35 | 1,425.17 | 118,370 |
Sep 9, 2024 | 1,420.95 | 1,445.65 | 1,394.45 | 1,406.45 | 1,405.29 | 307,664 |
Sep 6, 2024 | 1,390.00 | 1,415.00 | 1,371.25 | 1,409.10 | 1,407.94 | 563,126 |
Sep 5, 2024 | 1,372.00 | 1,379.00 | 1,352.00 | 1,362.15 | 1,361.02 | 95,085 |
Sep 4, 2024 | 1,340.10 | 1,363.90 | 1,340.10 | 1,359.35 | 1,358.23 | 88,684 |
Sep 3, 2024 | 1,358.40 | 1,376.90 | 1,348.00 | 1,350.40 | 1,349.28 | 145,734 |
Sep 2, 2024 | 1,379.45 | 1,389.90 | 1,345.00 | 1,350.85 | 1,349.73 | 241,443 |
Aug 30, 2024 | 1,398.40 | 1,399.15 | 1,363.00 | 1,370.85 | 1,369.72 | 161,579 |
Aug 29, 2024 | 1,410.00 | 1,436.00 | 1,381.10 | 1,387.25 | 1,386.10 | 372,599 |
Aug 28, 2024 | 1,402.05 | 1,530.00 | 1,380.00 | 1,401.75 | 1,400.59 | 6,564,312 |
Aug 27, 2024 | 1,374.00 | 1,374.00 | 1,353.25 | 1,357.35 | 1,356.23 | 91,650 |
Aug 26, 2024 | 1,386.20 | 1,386.20 | 1,355.70 | 1,374.00 | 1,372.86 | 70,215 |
Aug 23, 2024 | 1,370.00 | 1,378.00 | 1,353.40 | 1,371.85 | 1,370.72 | 85,417 |
Aug 22, 2024 | 1,328.00 | 1,399.00 | 1,328.00 | 1,376.55 | 1,375.41 | 279,734 |
Aug 21, 2024 | 1,316.05 | 1,333.00 | 1,311.60 | 1,326.25 | 1,325.15 | 64,684 |
Aug 20, 2024 | 1,310.40 | 1,323.00 | 1,294.80 | 1,313.10 | 1,312.01 | 203,481 |
Aug 19, 2024 | 1,275.50 | 1,325.00 | 1,275.05 | 1,300.30 | 1,299.23 | 413,889 |
Aug 16, 2024 | 1,298.80 | 1,298.80 | 1,265.55 | 1,286.00 | 1,284.94 | 62,150 |
Aug 14, 2024 | 1,288.00 | 1,299.00 | 1,269.00 | 1,271.75 | 1,270.70 | 70,071 |
Aug 13, 2024 | 1,329.00 | 1,329.00 | 1,287.10 | 1,294.00 | 1,292.93 | 108,375 |
Aug 12, 2024 | 1,364.00 | 1,364.00 | 1,323.00 | 1,326.20 | 1,325.10 | 97,300 |
Aug 9, 2024 | 1,357.00 | 1,366.80 | 1,332.45 | 1,340.60 | 1,339.49 | 158,191 |
Aug 8, 2024 | 1,360.00 | 1,384.00 | 1,330.00 | 1,353.85 | 1,352.73 | 330,987 |
Aug 7, 2024 | 1,419.95 | 1,425.00 | 1,387.35 | 1,402.00 | 1,400.84 | 62,837 |
Aug 6, 2024 | 1,380.00 | 1,412.80 | 1,379.95 | 1,400.75 | 1,399.59 | 131,760 |
Aug 5, 2024 | 1,400.00 | 1,426.70 | 1,374.20 | 1,380.00 | 1,378.86 | 143,817 |
Aug 2, 2024 | 1 Dividend | |||||
Aug 2, 2024 | 1,440.00 | 1,459.35 | 1,430.00 | 1,451.10 | 1,449.90 | 44,702 |
Aug 1, 2024 | 1,441.00 | 1,466.95 | 1,438.05 | 1,452.05 | 1,449.85 | 80,757 |
Jul 31, 2024 | 1,461.85 | 1,472.40 | 1,441.00 | 1,444.85 | 1,442.66 | 71,681 |
Jul 30, 2024 | 1,465.15 | 1,469.50 | 1,446.05 | 1,460.15 | 1,457.94 | 64,536 |
Jul 29, 2024 | 1,458.00 | 1,483.30 | 1,450.15 | 1,465.15 | 1,462.93 | 175,278 |
Jul 26, 2024 | 1,457.65 | 1,473.55 | 1,436.75 | 1,458.00 | 1,455.79 | 133,091 |
Jul 25, 2024 | 1,434.00 | 1,473.95 | 1,421.00 | 1,450.00 | 1,447.80 | 102,385 |
Jul 24, 2024 | 1,409.60 | 1,449.00 | 1,406.95 | 1,435.25 | 1,433.08 | 92,396 |
Jul 23, 2024 | 1,403.00 | 1,420.00 | 1,348.45 | 1,409.60 | 1,407.46 | 228,981 |
Jul 22, 2024 | 1,381.00 | 1,413.95 | 1,375.00 | 1,407.15 | 1,405.02 | 156,232 |
Jul 19, 2024 | 1,434.25 | 1,434.25 | 1,392.20 | 1,409.00 | 1,406.87 | 134,055 |
Jul 18, 2024 | 1,440.35 | 1,450.95 | 1,421.00 | 1,434.25 | 1,432.08 | 104,353 |
Jul 16, 2024 | 1,460.00 | 1,475.00 | 1,431.95 | 1,452.75 | 1,450.55 | 147,397 |
Jul 15, 2024 | 1,458.90 | 1,487.75 | 1,429.50 | 1,460.00 | 1,457.79 | 154,449 |
Jul 12, 2024 | 1,430.00 | 1,468.20 | 1,415.30 | 1,457.10 | 1,454.89 | 239,057 |
Jul 11, 2024 | 1,420.05 | 1,431.00 | 1,402.35 | 1,420.10 | 1,417.95 | 208,276 |
Jul 10, 2024 | 1,414.90 | 1,419.95 | 1,384.65 | 1,410.40 | 1,408.26 | 101,337 |
Jul 9, 2024 | 1,394.85 | 1,415.00 | 1,390.00 | 1,406.40 | 1,404.27 | 77,547 |
Jul 8, 2024 | 1,409.00 | 1,410.50 | 1,387.70 | 1,394.85 | 1,392.74 | 86,338 |
Jul 5, 2024 | 1,400.00 | 1,439.90 | 1,391.00 | 1,410.55 | 1,408.41 | 151,691 |
Jul 4, 2024 | 1,413.05 | 1,413.05 | 1,400.00 | 1,404.60 | 1,402.47 | 136,449 |
Jul 3, 2024 | 1,407.00 | 1,418.50 | 1,399.55 | 1,409.85 | 1,407.71 | 96,411 |
Jul 2, 2024 | 1,389.00 | 1,405.00 | 1,379.05 | 1,400.60 | 1,398.48 | 170,517 |
Jul 1, 2024 | 1,320.00 | 1,386.55 | 1,317.00 | 1,376.95 | 1,374.86 | 194,434 |
Jun 28, 2024 | 1,317.25 | 1,328.00 | 1,313.05 | 1,319.45 | 1,317.45 | 120,539 |
Jun 27, 2024 | 1,335.05 | 1,343.40 | 1,315.00 | 1,317.85 | 1,315.85 | 62,345 |
Jun 26, 2024 | 1,334.65 | 1,349.90 | 1,325.00 | 1,334.90 | 1,332.88 | 77,129 |
Jun 25, 2024 | 1,332.00 | 1,342.95 | 1,318.05 | 1,330.75 | 1,328.73 | 78,371 |
Jun 24, 2024 | 1,327.00 | 1,349.90 | 1,314.10 | 1,327.75 | 1,325.74 | 108,944 |
Jun 21, 2024 | 1,331.00 | 1,357.40 | 1,311.00 | 1,314.10 | 1,312.11 | 102,799 |
Jun 20, 2024 | 1,350.40 | 1,350.40 | 1,321.00 | 1,330.80 | 1,328.78 | 140,270 |
Jun 19, 2024 | 1,367.40 | 1,369.45 | 1,331.90 | 1,350.40 | 1,348.35 | 114,033 |
Jun 18, 2024 | 1,356.00 | 1,372.50 | 1,346.70 | 1,361.95 | 1,359.89 | 130,140 |
Jun 14, 2024 | 1,349.00 | 1,383.95 | 1,340.00 | 1,355.35 | 1,353.30 | 170,336 |
Jun 13, 2024 | 1,347.00 | 1,354.00 | 1,329.05 | 1,340.65 | 1,338.62 | 212,600 |
Jun 12, 2024 | 1,287.00 | 1,342.55 | 1,285.30 | 1,338.30 | 1,336.27 | 285,252 |
Jun 11, 2024 | 1,285.00 | 1,290.10 | 1,276.00 | 1,280.40 | 1,278.46 | 90,715 |
Jun 10, 2024 | 1,288.35 | 1,300.00 | 1,265.15 | 1,275.75 | 1,273.82 | 121,015 |
Related Tickers
ISGEC.NS Isgec Heavy Engineering Limited
1,258.90
+1.34%
AIAENG.NS AIA Engineering Limited
3,509.30
+0.21%
32ID.L Renold PLC
107.00
0.00%
ID7.F IDEX Corporation
161.10
+0.72%
ADOR.NS Ador Welding Limited
1,013.00
+2.27%
NMAN.ST Nederman Holding AB (publ)
189.60
+3.61%
TDPOWERSYS.BO TD Power Systems Limited
497.80
+0.09%
TEGA.NS Tega Industries Limited
1,596.50
-0.18%
KIRLOSBROS.NS Kirloskar Brothers Limited
1,826.90
+2.97%
LMW.NS LMW Limited
16,452.00
+1.47%