BSE - Free Realtime Quote INR
Garware Hi-Tech Films Limited (GRWRHITECH.BO)
4,225.90
-3.35
(-0.08%)
As of 9:54:16 AM 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 4,233.10 | 4,233.10 | 4,070.20 | 4,225.90 | 4,225.90 | 1,104 |
Jun 12, 2025 | 4,409.00 | 4,449.90 | 4,211.40 | 4,229.25 | 4,229.25 | 1,712 |
Jun 11, 2025 | 4,496.95 | 4,496.95 | 4,320.00 | 4,375.70 | 4,375.70 | 4,693 |
Jun 10, 2025 | 4,594.10 | 4,594.10 | 4,405.15 | 4,420.25 | 4,420.25 | 4,370 |
Jun 9, 2025 | 4,500.20 | 4,576.85 | 4,285.15 | 4,508.45 | 4,508.45 | 5,399 |
Jun 6, 2025 | 4,510.05 | 4,618.15 | 4,467.90 | 4,480.70 | 4,480.70 | 1,564 |
Jun 5, 2025 | 4,660.00 | 4,782.20 | 4,609.25 | 4,639.60 | 4,639.60 | 1,609 |
Jun 4, 2025 | 4,570.30 | 4,759.95 | 4,545.50 | 4,650.05 | 4,650.05 | 1,965 |
Jun 3, 2025 | 4,599.00 | 4,676.30 | 4,540.95 | 4,572.65 | 4,572.65 | 2,888 |
Jun 2, 2025 | 4,799.70 | 4,799.70 | 4,533.90 | 4,557.95 | 4,557.95 | 2,637 |
May 30, 2025 | 4,731.25 | 4,789.95 | 4,630.00 | 4,691.05 | 4,691.05 | 6,946 |
May 29, 2025 | 4,734.65 | 4,734.65 | 4,580.00 | 4,734.65 | 4,734.65 | 29,381 |
May 28, 2025 | 4,305.05 | 4,509.20 | 4,305.05 | 4,509.20 | 4,509.20 | 8,455 |
May 27, 2025 | 4,220.60 | 4,311.00 | 4,196.55 | 4,294.50 | 4,294.50 | 2,837 |
May 26, 2025 | 4,349.95 | 4,349.95 | 4,167.10 | 4,281.70 | 4,281.70 | 2,070 |
May 23, 2025 | 4,300.05 | 4,316.50 | 4,150.05 | 4,212.15 | 4,212.15 | 1,366 |
May 22, 2025 | 4,414.90 | 4,462.65 | 4,320.00 | 4,360.80 | 4,360.80 | 1,562 |
May 21, 2025 | 4,338.25 | 4,400.00 | 4,212.60 | 4,344.70 | 4,344.70 | 4,508 |
May 20, 2025 | 4,388.90 | 4,424.10 | 4,255.15 | 4,316.85 | 4,316.85 | 38,064 |
May 19, 2025 | 4,021.05 | 4,213.45 | 3,926.40 | 4,213.45 | 4,213.45 | 20,738 |
May 16, 2025 | 4,020.15 | 4,020.15 | 3,838.55 | 4,012.85 | 4,012.85 | 35,427 |
May 15, 2025 | 3,787.95 | 3,828.75 | 3,654.05 | 3,828.75 | 3,828.75 | 15,621 |
May 14, 2025 | 3,540.05 | 3,689.95 | 3,481.00 | 3,646.45 | 3,646.45 | 9,627 |
May 13, 2025 | 3,393.50 | 3,526.65 | 3,393.50 | 3,525.65 | 3,525.65 | 8,552 |
May 12, 2025 | 3,349.75 | 3,358.75 | 3,298.00 | 3,358.75 | 3,358.75 | 2,644 |
May 9, 2025 | 3,007.20 | 3,235.00 | 3,007.20 | 3,198.85 | 3,198.85 | 8,353 |
May 8, 2025 | 3,066.00 | 3,215.90 | 3,066.00 | 3,156.45 | 3,156.45 | 9,427 |
May 7, 2025 | 2,860.05 | 3,089.95 | 2,850.00 | 3,062.80 | 3,062.80 | 5,869 |
May 6, 2025 | 3,111.00 | 3,111.00 | 2,930.00 | 2,959.30 | 2,959.30 | 2,067 |
May 5, 2025 | 3,198.00 | 3,320.75 | 3,070.00 | 3,083.45 | 3,083.45 | 16,597 |
May 2, 2025 | 3,220.00 | 3,265.00 | 3,146.20 | 3,162.65 | 3,162.65 | 7,490 |
Apr 30, 2025 | 3,250.05 | 3,320.00 | 3,135.00 | 3,198.75 | 3,198.75 | 4,619 |
Apr 29, 2025 | 3,494.90 | 3,494.90 | 3,269.70 | 3,287.70 | 3,287.70 | 1,037 |
Apr 28, 2025 | 3,221.45 | 3,385.15 | 3,202.00 | 3,331.50 | 3,331.50 | 2,854 |
Apr 25, 2025 | 3,451.05 | 3,474.95 | 3,228.65 | 3,317.10 | 3,317.10 | 6,956 |
Apr 24, 2025 | 3,389.00 | 3,398.55 | 3,241.50 | 3,398.55 | 3,398.55 | 9,822 |
Apr 23, 2025 | 3,126.00 | 3,236.75 | 3,118.10 | 3,236.75 | 3,236.75 | 1,350 |
Apr 22, 2025 | 3,100.00 | 3,172.85 | 3,031.55 | 3,082.65 | 3,082.65 | 2,252 |
Apr 21, 2025 | 3,170.75 | 3,193.50 | 3,010.55 | 3,091.85 | 3,091.85 | 17,020 |
Apr 17, 2025 | 3,211.55 | 3,275.30 | 3,085.50 | 3,168.95 | 3,168.95 | 14,433 |
Apr 16, 2025 | 3,211.55 | 3,211.55 | 2,988.25 | 3,211.55 | 3,211.55 | 93,047 |
Apr 15, 2025 | 2,919.60 | 2,919.60 | 2,919.60 | 2,919.60 | 2,919.60 | 8,035 |
Apr 11, 2025 | 2,654.20 | 2,654.20 | 2,654.20 | 2,654.20 | 2,654.20 | 6,867 |
Apr 9, 2025 | 2,475.20 | 2,515.00 | 2,320.05 | 2,412.95 | 2,412.95 | 10,720 |
Apr 8, 2025 | 2,485.40 | 2,667.90 | 2,480.70 | 2,533.70 | 2,533.70 | 18,888 |
Apr 7, 2025 | 2,435.00 | 2,545.50 | 2,435.00 | 2,435.00 | 2,435.00 | 21,807 |
Apr 4, 2025 | 3,032.40 | 3,065.00 | 2,604.20 | 2,705.55 | 2,705.55 | 39,914 |
Apr 3, 2025 | 3,485.00 | 3,667.25 | 3,054.75 | 3,206.90 | 3,206.90 | 49,015 |
Apr 2, 2025 | 3,889.50 | 3,889.50 | 3,737.00 | 3,774.25 | 3,774.25 | 4,448 |
Apr 1, 2025 | 3,900.00 | 3,939.60 | 3,798.45 | 3,837.80 | 3,837.80 | 1,679 |
Mar 28, 2025 | 3,926.10 | 3,993.55 | 3,875.75 | 3,936.50 | 3,936.50 | 7,029 |
Mar 27, 2025 | 3,917.00 | 4,003.65 | 3,892.85 | 3,933.30 | 3,933.30 | 4,318 |
Mar 26, 2025 | 3,962.75 | 4,050.00 | 3,821.15 | 3,970.40 | 3,970.40 | 6,733 |
Mar 25, 2025 | 4,200.00 | 4,223.70 | 3,879.00 | 3,913.10 | 3,913.10 | 7,676 |
Mar 24, 2025 | 4,271.55 | 4,284.60 | 4,096.25 | 4,186.60 | 4,186.60 | 2,493 |
Mar 21, 2025 | 4,053.30 | 4,343.00 | 4,021.10 | 4,186.70 | 4,186.70 | 10,526 |
Mar 20, 2025 | 4,145.10 | 4,211.15 | 4,000.00 | 4,032.15 | 4,032.15 | 7,348 |
Mar 19, 2025 | 4,283.90 | 4,293.30 | 4,094.10 | 4,140.45 | 4,140.45 | 2,542 |
Mar 18, 2025 | 3,925.05 | 4,195.00 | 3,925.05 | 4,176.70 | 4,176.70 | 4,798 |
Mar 17, 2025 | 3,992.50 | 4,062.65 | 3,845.25 | 3,979.60 | 3,979.60 | 3,281 |
Mar 13, 2025 | 3,989.50 | 3,989.50 | 3,816.30 | 3,845.25 | 3,845.25 | 2,782 |
Mar 12, 2025 | 3,900.05 | 4,095.95 | 3,875.25 | 3,911.25 | 3,911.25 | 5,632 |
Mar 11, 2025 | 4,005.00 | 4,051.15 | 3,856.20 | 3,950.25 | 3,950.25 | 13,681 |
Mar 10, 2025 | 4,229.85 | 4,352.65 | 4,075.10 | 4,100.40 | 4,100.40 | 6,926 |
Mar 7, 2025 | 4,540.00 | 4,540.00 | 4,150.00 | 4,223.90 | 4,223.90 | 12,204 |
Mar 6, 2025 | 4,185.45 | 4,533.55 | 4,185.45 | 4,492.90 | 4,492.90 | 7,362 |
Mar 5, 2025 | 4,093.95 | 4,218.00 | 3,985.90 | 4,133.15 | 4,133.15 | 3,236 |
Mar 4, 2025 | 3,835.05 | 4,040.80 | 3,782.10 | 3,969.80 | 3,969.80 | 4,203 |
Mar 3, 2025 | 3,956.60 | 3,962.25 | 3,709.05 | 3,931.70 | 3,931.70 | 9,867 |
Feb 28, 2025 | 3,891.25 | 3,891.25 | 3,689.65 | 3,774.75 | 3,774.75 | 9,062 |
Feb 27, 2025 | 4,051.00 | 4,069.75 | 3,877.35 | 3,891.25 | 3,891.25 | 1,140 |
Feb 25, 2025 | 4,196.90 | 4,300.05 | 3,956.00 | 4,050.55 | 4,050.55 | 5,365 |
Feb 24, 2025 | 4,204.95 | 4,211.15 | 4,018.85 | 4,166.50 | 4,166.50 | 5,033 |
Feb 21, 2025 | 4,055.60 | 4,262.35 | 4,030.00 | 4,195.75 | 4,195.75 | 5,236 |
Feb 20, 2025 | 3,915.35 | 4,063.95 | 3,774.30 | 4,013.85 | 4,013.85 | 7,513 |
Feb 19, 2025 | 3,525.05 | 3,939.35 | 3,525.05 | 3,846.90 | 3,846.90 | 2,002 |
Feb 18, 2025 | 3,780.00 | 3,802.40 | 3,580.00 | 3,623.15 | 3,623.15 | 7,800 |
Feb 17, 2025 | 3,655.05 | 3,906.50 | 3,655.05 | 3,810.80 | 3,810.80 | 5,998 |
Feb 14, 2025 | 4,150.00 | 4,150.00 | 3,701.55 | 3,878.35 | 3,878.35 | 9,802 |
Feb 13, 2025 | 4,017.45 | 4,105.70 | 3,984.55 | 4,031.50 | 4,031.50 | 6,227 |
Feb 12, 2025 | 3,624.05 | 4,125.00 | 3,548.20 | 4,069.00 | 4,069.00 | 14,002 |
Feb 11, 2025 | 3,570.05 | 3,685.85 | 3,509.65 | 3,650.75 | 3,650.75 | 13,485 |
Feb 10, 2025 | 3,400.00 | 3,695.75 | 3,238.65 | 3,655.60 | 3,655.60 | 13,108 |
Feb 7, 2025 | 4,028.70 | 4,040.00 | 3,148.00 | 3,383.65 | 3,383.65 | 26,973 |
Feb 6, 2025 | 3,826.05 | 3,974.75 | 3,826.05 | 3,908.75 | 3,908.75 | 8,750 |
Feb 5, 2025 | 3,590.05 | 3,850.00 | 3,549.65 | 3,826.05 | 3,826.05 | 8,459 |
Feb 4, 2025 | 3,348.80 | 3,579.95 | 3,335.65 | 3,510.65 | 3,510.65 | 6,596 |
Feb 3, 2025 | 3,555.55 | 3,555.55 | 3,262.00 | 3,313.20 | 3,313.20 | 3,955 |
Feb 1, 2025 | 3,649.80 | 3,664.45 | 3,460.25 | 3,480.90 | 3,480.90 | 4,277 |
Jan 31, 2025 | 3,502.65 | 3,643.45 | 3,502.65 | 3,631.05 | 3,631.05 | 4,453 |
Jan 30, 2025 | 3,720.00 | 3,746.85 | 3,505.00 | 3,599.90 | 3,599.90 | 4,207 |
Jan 29, 2025 | 3,486.00 | 3,728.70 | 3,486.00 | 3,643.80 | 3,643.80 | 10,743 |
Jan 28, 2025 | 3,392.90 | 3,540.55 | 3,201.00 | 3,440.15 | 3,440.15 | 22,334 |
Jan 27, 2025 | 3,700.00 | 3,760.00 | 3,469.50 | 3,484.75 | 3,484.75 | 12,796 |
Jan 24, 2025 | 3,921.50 | 3,932.90 | 3,800.05 | 3,832.05 | 3,832.05 | 2,242 |
Jan 23, 2025 | 3,777.05 | 4,049.95 | 3,777.05 | 3,895.90 | 3,895.90 | 11,093 |
Jan 22, 2025 | 3,999.00 | 4,060.40 | 3,753.20 | 3,913.70 | 3,913.70 | 13,876 |
Jan 21, 2025 | 4,226.90 | 4,268.05 | 4,020.00 | 4,048.80 | 4,048.80 | 2,770 |
Jan 20, 2025 | 4,189.95 | 4,277.70 | 4,139.05 | 4,193.35 | 4,193.35 | 4,924 |
Jan 17, 2025 | 4,191.20 | 4,191.20 | 4,064.85 | 4,165.20 | 4,165.20 | 4,542 |
Jan 16, 2025 | 4,230.05 | 4,423.85 | 4,175.00 | 4,191.25 | 4,191.25 | 4,424 |
Jan 15, 2025 | 4,168.75 | 4,264.05 | 4,127.95 | 4,184.75 | 4,184.75 | 2,456 |
Jan 14, 2025 | 3,980.70 | 4,205.90 | 3,980.70 | 4,148.25 | 4,148.25 | 7,146 |
Jan 13, 2025 | 4,055.50 | 4,270.00 | 3,949.20 | 4,007.30 | 4,007.30 | 15,007 |
Jan 10, 2025 | 4,700.00 | 4,709.05 | 4,165.00 | 4,291.05 | 4,291.05 | 11,372 |
Jan 9, 2025 | 4,930.80 | 4,953.30 | 4,726.80 | 4,767.90 | 4,767.90 | 2,205 |
Jan 8, 2025 | 4,900.05 | 5,029.75 | 4,854.95 | 4,928.95 | 4,928.95 | 4,776 |
Jan 7, 2025 | 4,900.45 | 5,095.75 | 4,878.05 | 5,019.50 | 5,019.50 | 5,507 |
Jan 6, 2025 | 5,091.95 | 5,091.95 | 4,820.25 | 4,852.65 | 4,852.65 | 2,294 |
Jan 3, 2025 | 5,190.30 | 5,257.40 | 5,069.25 | 5,087.90 | 5,087.90 | 1,598 |
Jan 2, 2025 | 5,025.15 | 5,241.15 | 5,025.15 | 5,190.30 | 5,190.30 | 2,310 |
Jan 1, 2025 | 5,154.90 | 5,154.90 | 5,030.75 | 5,103.95 | 5,103.95 | 3,300 |
Dec 31, 2024 | 4,985.90 | 5,055.00 | 4,891.65 | 5,015.60 | 5,015.60 | 2,459 |
Dec 30, 2024 | 5,203.95 | 5,203.95 | 4,991.05 | 5,017.65 | 5,017.65 | 6,199 |
Dec 27, 2024 | 5,348.35 | 5,352.95 | 5,171.00 | 5,218.00 | 5,218.00 | 4,417 |
Dec 26, 2024 | 5,198.95 | 5,372.00 | 5,105.15 | 5,275.05 | 5,275.05 | 6,291 |
Dec 24, 2024 | 5,000.35 | 5,200.10 | 5,000.35 | 5,153.15 | 5,153.15 | 2,868 |
Dec 23, 2024 | 4,999.05 | 5,124.25 | 4,792.95 | 5,024.60 | 5,024.60 | 3,483 |
Dec 20, 2024 | 5,301.10 | 5,373.00 | 4,959.50 | 4,997.95 | 4,997.95 | 4,324 |
Dec 19, 2024 | 5,293.25 | 5,305.30 | 5,121.95 | 5,291.15 | 5,291.15 | 1,591 |
Dec 18, 2024 | 5,199.95 | 5,258.30 | 5,124.05 | 5,203.35 | 5,203.35 | 2,538 |
Dec 17, 2024 | 5,190.00 | 5,255.30 | 5,160.00 | 5,192.50 | 5,192.50 | 1,827 |
Dec 16, 2024 | 5,177.55 | 5,239.55 | 5,086.00 | 5,184.40 | 5,184.40 | 2,333 |
Dec 13, 2024 | 4,995.95 | 5,091.90 | 4,932.00 | 5,067.40 | 5,067.40 | 5,387 |
Dec 12, 2024 | 5,207.60 | 5,214.85 | 5,040.00 | 5,076.40 | 5,076.40 | 6,917 |
Dec 11, 2024 | 5,226.00 | 5,349.95 | 5,134.30 | 5,207.55 | 5,207.55 | 3,152 |
Dec 10, 2024 | 5,058.00 | 5,293.55 | 5,015.00 | 5,222.10 | 5,222.10 | 5,888 |
Dec 9, 2024 | 5,000.10 | 5,104.30 | 4,949.30 | 5,029.75 | 5,029.75 | 6,795 |
Dec 6, 2024 | 5,069.85 | 5,153.25 | 4,910.00 | 4,972.40 | 4,972.40 | 2,638 |
Dec 5, 2024 | 5,199.75 | 5,199.75 | 5,021.45 | 5,062.50 | 5,062.50 | 3,548 |
Dec 4, 2024 | 5,156.40 | 5,199.75 | 5,077.85 | 5,144.30 | 5,144.30 | 4,133 |
Dec 3, 2024 | 5,179.55 | 5,207.75 | 5,050.00 | 5,110.85 | 5,110.85 | 3,597 |
Dec 2, 2024 | 4,900.05 | 5,151.00 | 4,900.00 | 5,138.00 | 5,138.00 | 7,314 |
Nov 29, 2024 | 4,984.70 | 5,008.20 | 4,874.80 | 4,940.65 | 4,940.65 | 1,527 |
Nov 28, 2024 | 4,797.00 | 4,950.00 | 4,750.40 | 4,929.85 | 4,929.85 | 4,675 |
Nov 27, 2024 | 4,751.00 | 4,782.50 | 4,605.05 | 4,770.95 | 4,770.95 | 1,488 |
Nov 26, 2024 | 4,999.65 | 4,999.65 | 4,691.70 | 4,742.20 | 4,742.20 | 4,756 |
Nov 25, 2024 | 4,839.85 | 4,967.95 | 4,790.00 | 4,912.90 | 4,912.90 | 12,002 |
Nov 22, 2024 | 4,624.15 | 4,867.45 | 4,622.45 | 4,725.05 | 4,725.05 | 8,778 |
Nov 21, 2024 | 4,650.00 | 4,700.90 | 4,519.90 | 4,651.80 | 4,651.80 | 4,919 |
Nov 19, 2024 | 4,691.85 | 4,785.40 | 4,580.00 | 4,653.15 | 4,653.15 | 6,006 |
Nov 18, 2024 | 4,330.25 | 4,790.00 | 4,253.45 | 4,571.50 | 4,571.50 | 23,540 |
Nov 14, 2024 | 3,740.40 | 4,421.00 | 3,740.40 | 4,290.25 | 4,290.25 | 28,067 |
Nov 13, 2024 | 3,844.00 | 3,968.65 | 3,713.25 | 3,729.45 | 3,729.45 | 10,805 |
Nov 12, 2024 | 4,090.00 | 4,090.00 | 3,925.65 | 3,964.60 | 3,964.60 | 6,001 |
Nov 11, 2024 | 3,995.00 | 4,053.75 | 3,905.60 | 4,019.95 | 4,019.95 | 2,675 |
Nov 8, 2024 | 4,121.75 | 4,132.05 | 3,980.00 | 3,990.90 | 3,990.90 | 2,419 |
Nov 7, 2024 | 4,201.00 | 4,241.95 | 4,044.30 | 4,062.25 | 4,062.25 | 6,495 |
Nov 6, 2024 | 4,150.05 | 4,312.25 | 4,093.55 | 4,201.20 | 4,201.20 | 4,436 |
Nov 4, 2024 | 4,010.45 | 4,107.25 | 3,904.95 | 3,969.65 | 3,969.65 | 5,141 |
Nov 1, 2024 | 4,169.90 | 4,169.90 | 4,001.00 | 4,055.90 | 4,055.90 | 2,631 |
Oct 31, 2024 | 3,761.95 | 4,117.30 | 3,737.15 | 4,089.95 | 4,089.95 | 9,620 |
Oct 29, 2024 | 3,620.10 | 3,711.35 | 3,480.80 | 3,655.70 | 3,655.70 | 5,742 |
Oct 28, 2024 | 3,500.05 | 3,670.45 | 3,500.05 | 3,617.60 | 3,617.60 | 3,586 |
Oct 25, 2024 | 3,655.00 | 3,700.00 | 3,520.00 | 3,543.25 | 3,543.25 | 9,611 |
Oct 24, 2024 | 3,800.00 | 3,800.00 | 3,632.90 | 3,662.70 | 3,662.70 | 5,881 |
Oct 23, 2024 | 3,624.95 | 3,876.05 | 3,466.10 | 3,797.60 | 3,797.60 | 9,284 |
Oct 22, 2024 | 3,812.15 | 3,862.30 | 3,607.50 | 3,665.20 | 3,665.20 | 4,657 |
Oct 21, 2024 | 4,021.00 | 4,076.00 | 3,824.25 | 3,844.25 | 3,844.25 | 6,450 |
Oct 18, 2024 | 4,001.05 | 4,050.00 | 3,891.90 | 4,016.15 | 4,016.15 | 2,860 |
Oct 17, 2024 | 4,129.95 | 4,129.95 | 3,985.00 | 4,030.60 | 4,030.60 | 1,931 |
Oct 16, 2024 | 4,140.00 | 4,156.95 | 4,025.95 | 4,095.95 | 4,095.95 | 2,344 |
Oct 15, 2024 | 3,984.95 | 4,211.05 | 3,865.00 | 4,141.15 | 4,141.15 | 9,189 |
Oct 14, 2024 | 3,825.05 | 3,950.00 | 3,798.45 | 3,915.80 | 3,915.80 | 5,322 |
Oct 11, 2024 | 3,854.85 | 3,941.90 | 3,794.05 | 3,825.70 | 3,825.70 | 3,267 |
Oct 10, 2024 | 3,722.05 | 3,838.85 | 3,722.05 | 3,819.70 | 3,819.70 | 5,082 |
Oct 9, 2024 | 3,771.85 | 3,830.00 | 3,722.15 | 3,766.40 | 3,766.40 | 2,185 |
Oct 8, 2024 | 3,475.00 | 3,740.00 | 3,475.00 | 3,696.80 | 3,696.80 | 5,465 |
Oct 7, 2024 | 3,790.05 | 3,807.85 | 3,414.45 | 3,496.35 | 3,496.35 | 20,305 |
Oct 4, 2024 | 3,800.05 | 3,903.50 | 3,674.20 | 3,797.35 | 3,797.35 | 4,300 |
Oct 3, 2024 | 3,945.70 | 3,981.45 | 3,771.95 | 3,799.90 | 3,799.90 | 3,704 |
Oct 1, 2024 | 3,899.70 | 3,985.00 | 3,738.45 | 3,945.75 | 3,945.75 | 6,920 |
Sep 30, 2024 | 3,609.95 | 3,984.00 | 3,425.05 | 3,852.20 | 3,852.20 | 15,458 |
Sep 27, 2024 | 3,420.05 | 3,615.00 | 3,387.25 | 3,561.80 | 3,561.80 | 14,826 |
Sep 26, 2024 | 3,333.65 | 3,433.90 | 3,321.35 | 3,404.25 | 3,404.25 | 3,544 |
Sep 25, 2024 | 3,418.95 | 3,418.95 | 3,255.00 | 3,333.65 | 3,333.65 | 4,384 |
Sep 24, 2024 | 3,337.00 | 3,425.00 | 3,254.75 | 3,341.60 | 3,341.60 | 5,607 |
Sep 23, 2024 | 3,208.05 | 3,344.90 | 3,181.15 | 3,275.30 | 3,275.30 | 7,009 |
Sep 20, 2024 | 3,162.00 | 3,296.30 | 3,150.00 | 3,253.50 | 3,253.50 | 13,128 |
Sep 19, 2024 | 3,223.00 | 3,235.00 | 3,117.00 | 3,151.85 | 3,151.85 | 4,579 |
Sep 18, 2024 | 3,152.30 | 3,239.45 | 3,152.30 | 3,222.95 | 3,222.95 | 4,542 |
Sep 17, 2024 | 10 Dividend | |||||
Sep 17, 2024 | 3,259.95 | 3,259.95 | 3,125.30 | 3,175.55 | 3,175.55 | 6,338 |
Sep 16, 2024 | 3,298.85 | 3,315.00 | 3,201.85 | 3,247.75 | 3,237.75 | 6,477 |
Sep 13, 2024 | 3,258.90 | 3,288.00 | 3,151.75 | 3,262.90 | 3,252.85 | 2,243 |
Sep 12, 2024 | 3,258.20 | 3,258.20 | 3,162.10 | 3,195.00 | 3,185.16 | 7,256 |
Sep 11, 2024 | 3,343.60 | 3,347.35 | 3,207.55 | 3,222.00 | 3,212.08 | 5,119 |
Sep 10, 2024 | 3,292.75 | 3,364.40 | 3,274.10 | 3,338.85 | 3,328.57 | 6,180 |
Sep 9, 2024 | 3,397.05 | 3,400.00 | 3,259.10 | 3,292.70 | 3,282.56 | 9,166 |
Sep 6, 2024 | 3,598.50 | 3,598.50 | 3,378.95 | 3,396.40 | 3,385.94 | 5,325 |
Sep 5, 2024 | 3,375.05 | 3,570.85 | 3,368.75 | 3,527.90 | 3,517.04 | 14,745 |
Sep 4, 2024 | 3,524.95 | 3,579.70 | 3,359.95 | 3,368.75 | 3,358.38 | 7,066 |
Sep 3, 2024 | 3,250.45 | 3,593.65 | 3,218.00 | 3,525.30 | 3,514.45 | 15,269 |
Sep 2, 2024 | 3,354.80 | 3,355.55 | 3,173.15 | 3,245.25 | 3,235.26 | 4,463 |
Aug 30, 2024 | 3,100.00 | 3,374.95 | 3,095.00 | 3,289.00 | 3,278.87 | 17,114 |
Aug 29, 2024 | 3,199.00 | 3,251.15 | 3,093.25 | 3,103.75 | 3,094.19 | 4,699 |
Aug 28, 2024 | 3,179.95 | 3,196.90 | 3,129.15 | 3,179.80 | 3,170.01 | 6,047 |
Aug 26, 2024 | 3,416.70 | 3,510.90 | 3,225.35 | 3,255.20 | 3,245.18 | 14,513 |
Aug 23, 2024 | 3,398.25 | 3,398.25 | 3,302.25 | 3,356.35 | 3,346.02 | 7,449 |
Aug 22, 2024 | 3,350.00 | 3,552.00 | 3,275.15 | 3,329.75 | 3,319.50 | 21,472 |
Aug 21, 2024 | 3,205.00 | 3,338.00 | 3,205.00 | 3,324.80 | 3,314.56 | 1,488 |
Aug 20, 2024 | 3,364.85 | 3,364.85 | 3,252.80 | 3,290.75 | 3,280.62 | 6,911 |
Aug 19, 2024 | 3,285.45 | 3,354.30 | 3,220.05 | 3,304.90 | 3,294.72 | 4,331 |
Aug 16, 2024 | 3,147.80 | 3,267.65 | 3,093.85 | 3,221.00 | 3,211.08 | 5,061 |
Aug 14, 2024 | 3,098.45 | 3,160.45 | 2,999.00 | 3,012.25 | 3,002.98 | 5,409 |
Aug 13, 2024 | 3,100.00 | 3,166.00 | 2,988.10 | 3,100.45 | 3,090.90 | 3,420 |
Aug 12, 2024 | 3,299.85 | 3,299.85 | 3,080.85 | 3,104.45 | 3,094.89 | 9,201 |
Aug 9, 2024 | 3,370.05 | 3,370.05 | 3,106.95 | 3,189.50 | 3,179.68 | 42,981 |
Aug 8, 2024 | 2,395.00 | 2,895.10 | 2,369.60 | 2,895.10 | 2,886.19 | 25,861 |
Aug 7, 2024 | 2,389.00 | 2,445.00 | 2,322.65 | 2,412.60 | 2,405.17 | 5,583 |
Aug 6, 2024 | 2,399.95 | 2,437.25 | 2,302.25 | 2,335.40 | 2,328.21 | 7,855 |
Aug 5, 2024 | 2,510.00 | 2,510.00 | 2,339.80 | 2,360.25 | 2,352.98 | 7,444 |
Aug 2, 2024 | 2,456.00 | 2,560.45 | 2,440.10 | 2,508.95 | 2,501.22 | 10,100 |
Aug 1, 2024 | 2,506.15 | 2,561.00 | 2,475.00 | 2,516.50 | 2,508.75 | 6,843 |
Jul 31, 2024 | 2,509.95 | 2,520.00 | 2,465.00 | 2,493.70 | 2,486.02 | 6,224 |
Jul 30, 2024 | 2,410.10 | 2,529.35 | 2,410.10 | 2,515.85 | 2,508.10 | 5,098 |
Jul 29, 2024 | 2,479.95 | 2,490.10 | 2,382.10 | 2,447.40 | 2,439.86 | 5,680 |
Jul 26, 2024 | 2,450.00 | 2,465.05 | 2,377.70 | 2,451.05 | 2,443.50 | 12,562 |
Jul 25, 2024 | 2,290.00 | 2,435.00 | 2,290.00 | 2,423.95 | 2,416.49 | 11,622 |
Jul 24, 2024 | 2,333.70 | 2,392.95 | 2,304.80 | 2,333.65 | 2,326.46 | 9,553 |
Jul 23, 2024 | 2,387.80 | 2,387.80 | 2,183.05 | 2,333.90 | 2,326.71 | 8,004 |
Jul 22, 2024 | 2,204.10 | 2,403.75 | 2,204.10 | 2,340.95 | 2,333.74 | 11,416 |
Jul 19, 2024 | 2,302.00 | 2,334.10 | 2,251.15 | 2,262.30 | 2,255.33 | 7,026 |
Jul 18, 2024 | 2,414.00 | 2,458.80 | 2,310.10 | 2,332.60 | 2,325.42 | 11,290 |
Jul 16, 2024 | 2,285.85 | 2,414.90 | 2,243.00 | 2,402.90 | 2,395.50 | 16,218 |
Jul 15, 2024 | 2,252.75 | 2,289.60 | 2,217.05 | 2,245.00 | 2,238.09 | 6,544 |
Jul 12, 2024 | 2,328.80 | 2,364.80 | 2,252.65 | 2,265.50 | 2,258.52 | 10,233 |
Jul 11, 2024 | 2,380.30 | 2,404.35 | 2,280.40 | 2,302.95 | 2,295.86 | 12,159 |
Jul 10, 2024 | 2,500.00 | 2,500.00 | 2,315.05 | 2,343.00 | 2,335.79 | 4,874 |
Jul 9, 2024 | 2,450.00 | 2,489.90 | 2,376.05 | 2,391.20 | 2,383.84 | 3,819 |
Jul 8, 2024 | 2,540.00 | 2,560.15 | 2,398.15 | 2,445.25 | 2,437.72 | 5,097 |
Jul 5, 2024 | 2,565.85 | 2,621.90 | 2,520.55 | 2,537.65 | 2,529.84 | 24,084 |
Jul 4, 2024 | 2,599.00 | 2,626.00 | 2,486.00 | 2,541.55 | 2,533.72 | 11,075 |
Jul 3, 2024 | 2,550.65 | 2,640.70 | 2,496.00 | 2,571.70 | 2,563.78 | 18,314 |
Jul 2, 2024 | 2,520.90 | 2,588.10 | 2,483.20 | 2,525.70 | 2,517.92 | 117,804 |
Jul 1, 2024 | 2,427.55 | 2,502.90 | 2,357.70 | 2,492.15 | 2,484.48 | 9,256 |
Jun 28, 2024 | 2,230.45 | 2,421.00 | 2,230.45 | 2,344.45 | 2,337.23 | 13,119 |
Jun 27, 2024 | 2,344.00 | 2,399.00 | 2,200.00 | 2,226.75 | 2,219.89 | 19,167 |
Jun 26, 2024 | 2,141.05 | 2,281.95 | 2,141.05 | 2,253.60 | 2,246.66 | 12,228 |
Jun 25, 2024 | 2,217.95 | 2,240.00 | 2,114.55 | 2,143.25 | 2,136.65 | 12,653 |
Jun 24, 2024 | 1,945.40 | 2,150.00 | 1,945.40 | 2,139.55 | 2,132.96 | 15,579 |
Jun 21, 2024 | 2,025.00 | 2,047.45 | 1,990.00 | 1,994.60 | 1,988.46 | 2,971 |
Jun 20, 2024 | 2,050.00 | 2,070.00 | 2,020.05 | 2,034.30 | 2,028.04 | 4,855 |
Jun 19, 2024 | 2,004.80 | 2,063.05 | 1,964.00 | 2,033.65 | 2,027.39 | 9,225 |
Jun 18, 2024 | 2,188.00 | 2,188.00 | 1,951.65 | 1,997.40 | 1,991.25 | 22,869 |
Jun 14, 2024 | 2,159.95 | 2,187.55 | 2,137.65 | 2,184.10 | 2,177.38 | 4,589 |
Jun 13, 2024 | 2,162.05 | 2,187.00 | 2,106.95 | 2,134.95 | 2,128.38 | 2,287 |
Related Tickers
IVP.BO IVP Limited
184.30
-1.81%
NOL.BO National Oxygen Limited
120.10
-1.19%
NPL.BO National Peroxide Limited
694.00
-2.27%
LINDEINDIA.BO Linde India Limited
7,123.00
-0.92%
XPROINDIA.BO Xpro India Limited
1,231.95
-1.45%
SHREEPUSHK.NS Shree Pushkar Chemicals & Fertilisers Limited
321.40
-0.09%
GALAXYSURF.NS Galaxy Surfactants Limited
2,400.20
+0.12%
AGARIND.NS Agarwal Industrial Corporation Limited
974.75
-0.21%
APCOTEXIND.NS Apcotex Industries Limited
379.30
-2.04%
JAICORPLTD.BO Jai Corp Limited
116.00
-1.69%