BSE - Delayed Quote INR
GVK Power & Infrastructure Limited (GVKPIL.BO)
4.0000
+0.0700
+(1.78%)
At close: May 23 at 3:28:38 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 | 3.9800 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 400,558 |
| May 22, 2025 | 3.8700 | 3.9400 | 3.8600 | 3.9300 | 3.9300 | 369,701 |
| May 21, 2025 | 3.8400 | 3.8900 | 3.7500 | 3.8700 | 3.8700 | 288,663 |
| May 20, 2025 | 3.7600 | 3.8300 | 3.7200 | 3.8200 | 3.8200 | 667,895 |
| May 19, 2025 | 3.6900 | 3.7600 | 3.6200 | 3.7600 | 3.7600 | 286,558 |
| May 16, 2025 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 331,783 |
| May 15, 2025 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 310,170 |
| May 14, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 123,162 |
| May 13, 2025 | 3.4400 | 3.4900 | 3.4400 | 3.4900 | 3.4900 | 242,531 |
| May 12, 2025 | 3.3500 | 3.4300 | 3.3500 | 3.4300 | 3.4300 | 306,379 |
| May 9, 2025 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 81,437 |
| May 8, 2025 | 3.4300 | 3.5700 | 3.4300 | 3.4300 | 3.4300 | 432,721 |
| May 7, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 90,505 |
| May 6, 2025 | 3.6400 | 3.6400 | 3.5700 | 3.5700 | 3.5700 | 23,620 |
| May 5, 2025 | 3.6500 | 3.7100 | 3.6400 | 3.6400 | 3.6400 | 98,352 |
| May 2, 2025 | 3.7300 | 3.8000 | 3.7100 | 3.7100 | 3.7100 | 147,059 |
| Apr 30, 2025 | 3.8700 | 3.9200 | 3.7800 | 3.7800 | 3.7800 | 338,794 |
| Apr 29, 2025 | 3.7800 | 3.8500 | 3.7800 | 3.8500 | 3.8500 | 226,415 |
| Apr 28, 2025 | 3.6900 | 3.7800 | 3.6600 | 3.7800 | 3.7800 | 291,924 |
| Apr 25, 2025 | 3.7300 | 3.7300 | 3.5900 | 3.7100 | 3.7100 | 676,538 |
| Apr 24, 2025 | 3.6600 | 3.6600 | 3.6300 | 3.6600 | 3.6600 | 243,542 |
| Apr 23, 2025 | 3.5300 | 3.5900 | 3.5300 | 3.5900 | 3.5900 | 170,017 |
| Apr 22, 2025 | 3.5000 | 3.5200 | 3.4700 | 3.5200 | 3.5200 | 157,009 |
| Apr 21, 2025 | 3.4100 | 3.4600 | 3.3900 | 3.4600 | 3.4600 | 330,506 |
| Apr 17, 2025 | 3.3900 | 3.4100 | 3.3400 | 3.4000 | 3.4000 | 166,446 |
| Apr 16, 2025 | 3.4400 | 3.4800 | 3.3700 | 3.4000 | 3.4000 | 66,818 |
| Apr 15, 2025 | 3.4000 | 3.4200 | 3.3600 | 3.4200 | 3.4200 | 157,990 |
| Apr 11, 2025 | 3.3500 | 3.3600 | 3.3300 | 3.3600 | 3.3600 | 68,481 |
| Apr 9, 2025 | 3.3400 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 162,735 |
| Apr 8, 2025 | 3.3200 | 3.3800 | 3.2700 | 3.3400 | 3.3400 | 189,527 |
| Apr 7, 2025 | 3.3700 | 3.3700 | 3.3200 | 3.3200 | 3.3200 | 136,719 |
| Apr 4, 2025 | 3.3800 | 3.3800 | 3.3100 | 3.3800 | 3.3800 | 642,070 |
| Apr 3, 2025 | 3.2600 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | 377,194 |
| Apr 2, 2025 | 3.2500 | 3.2600 | 3.2100 | 3.2600 | 3.2600 | 239,168 |
| Apr 1, 2025 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | 3.2000 | 315,272 |
| Mar 28, 2025 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 136,842 |
| Mar 27, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 149,779 |
| Mar 26, 2025 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 98,295 |
| Mar 25, 2025 | 3.3400 | 3.3800 | 3.3200 | 3.3200 | 3.3200 | 199,767 |
| Mar 24, 2025 | 3.4400 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | 292,364 |
| Mar 21, 2025 | 3.4500 | 3.5500 | 3.4400 | 3.4400 | 3.4400 | 678,353 |
| Mar 20, 2025 | 3.6000 | 3.6400 | 3.5100 | 3.5100 | 3.5100 | 442,110 |
| Mar 19, 2025 | 3.5400 | 3.6500 | 3.5400 | 3.5800 | 3.5800 | 951,782 |
| Mar 18, 2025 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 107,952 |
| Mar 17, 2025 | 3.6800 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 122,884 |
| Mar 13, 2025 | 3.7500 | 3.8700 | 3.7500 | 3.7500 | 3.7500 | 113,980 |
| Mar 12, 2025 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 60,574 |
| Mar 11, 2025 | 3.9500 | 3.9500 | 3.8900 | 3.8900 | 3.8900 | 98,969 |
| Mar 10, 2025 | 3.9600 | 4.1000 | 3.9600 | 3.9600 | 3.9600 | 258,043 |
| Mar 7, 2025 | 3.9600 | 4.0500 | 3.9600 | 4.0400 | 4.0400 | 375,091 |
| Mar 6, 2025 | 3.9400 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 462,795 |
| Mar 5, 2025 | 3.7800 | 3.9100 | 3.7800 | 3.9100 | 3.9100 | 443,102 |
| Mar 4, 2025 | 3.8000 | 3.8800 | 3.7600 | 3.8400 | 3.8400 | 436,943 |
| Mar 3, 2025 | 3.8300 | 3.9000 | 3.8300 | 3.8300 | 3.8300 | 242,878 |
| Feb 28, 2025 | 3.8900 | 3.9700 | 3.8900 | 3.9000 | 3.9000 | 212,762 |
| Feb 27, 2025 | 3.9600 | 4.0600 | 3.9500 | 3.9600 | 3.9600 | 152,262 |
| Feb 25, 2025 | 4.0700 | 4.1400 | 4.0300 | 4.0300 | 4.0300 | 212,452 |
| Feb 24, 2025 | 4.1200 | 4.1500 | 4.0200 | 4.1100 | 4.1100 | 117,584 |
| Feb 21, 2025 | 4.1600 | 4.1900 | 4.0300 | 4.0700 | 4.0700 | 216,323 |
| Feb 20, 2025 | 4.0500 | 4.1300 | 3.9700 | 4.1100 | 4.1100 | 386,858 |
| Feb 19, 2025 | 3.9700 | 4.1300 | 3.9700 | 4.0500 | 4.0500 | 330,703 |
| Feb 18, 2025 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 89,521 |
| Feb 17, 2025 | 4.2100 | 4.2400 | 4.1300 | 4.1300 | 4.1300 | 118,852 |
| Feb 14, 2025 | 4.2700 | 4.3200 | 4.1800 | 4.2100 | 4.2100 | 176,439 |
| Feb 13, 2025 | 4.2700 | 4.3500 | 4.2300 | 4.2400 | 4.2400 | 87,879 |
| Feb 12, 2025 | 4.3700 | 4.3700 | 4.2700 | 4.2800 | 4.2800 | 226,358 |
| Feb 11, 2025 | 4.4100 | 4.4700 | 4.3500 | 4.3500 | 4.3500 | 247,821 |
| Feb 10, 2025 | 4.5700 | 4.5900 | 4.4100 | 4.4300 | 4.4300 | 321,215 |
| Feb 7, 2025 | 4.5800 | 4.6300 | 4.4900 | 4.5000 | 4.5000 | 155,920 |
| Feb 6, 2025 | 4.6800 | 4.6800 | 4.5500 | 4.5800 | 4.5800 | 161,966 |
| Feb 5, 2025 | 4.6500 | 4.7200 | 4.5700 | 4.6400 | 4.6400 | 228,311 |
| Feb 4, 2025 | 4.6500 | 4.6800 | 4.5000 | 4.6600 | 4.6600 | 240,176 |
| Feb 3, 2025 | 4.6900 | 4.7200 | 4.5700 | 4.5900 | 4.5900 | 143,675 |
| Feb 1, 2025 | 4.6600 | 4.6600 | 4.6200 | 4.6600 | 4.6600 | 127,105 |
| Jan 31, 2025 | 4.4700 | 4.5700 | 4.4300 | 4.5700 | 4.5700 | 90,932 |
| Jan 30, 2025 | 4.5100 | 4.6000 | 4.4900 | 4.4900 | 4.4900 | 123,432 |
| Jan 29, 2025 | 4.5700 | 4.7300 | 4.5600 | 4.5800 | 4.5800 | 327,462 |
| Jan 28, 2025 | 4.6500 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 88,527 |
| Jan 27, 2025 | 4.8700 | 4.8700 | 4.7400 | 4.7400 | 4.7400 | 57,596 |
| Jan 24, 2025 | 4.8700 | 4.9600 | 4.7800 | 4.8300 | 4.8300 | 472,667 |
| Jan 23, 2025 | 4.8600 | 4.8800 | 4.7000 | 4.8700 | 4.8700 | 612,601 |
| Jan 22, 2025 | 4.7900 | 4.7900 | 4.7800 | 4.7900 | 4.7900 | 367,893 |
| Jan 21, 2025 | 4.6900 | 4.7000 | 4.6900 | 4.7000 | 4.7000 | 284,033 |
| Jan 20, 2025 | 4.5200 | 4.6100 | 4.5200 | 4.6100 | 4.6100 | 400,149 |
| Jan 17, 2025 | 4.5100 | 4.5200 | 4.4800 | 4.5200 | 4.5200 | 164,911 |
| Jan 16, 2025 | 4.4300 | 4.4400 | 4.3900 | 4.4400 | 4.4400 | 279,704 |
| Jan 15, 2025 | 4.3300 | 4.3600 | 4.2100 | 4.3600 | 4.3600 | 300,302 |
| Jan 14, 2025 | 4.2800 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 347,997 |
| Jan 13, 2025 | 4.3600 | 4.4400 | 4.3600 | 4.3600 | 4.3600 | 156,439 |
| Jan 10, 2025 | 4.5300 | 4.5400 | 4.4400 | 4.4400 | 4.4400 | 318,872 |
| Jan 9, 2025 | 4.6100 | 4.6500 | 4.5100 | 4.5300 | 4.5300 | 316,044 |
| Jan 8, 2025 | 4.6700 | 4.6700 | 4.5800 | 4.6000 | 4.6000 | 391,064 |
| Jan 7, 2025 | 4.6700 | 4.7800 | 4.6700 | 4.6700 | 4.6700 | 324,680 |
| Jan 6, 2025 | 4.7800 | 4.8500 | 4.7600 | 4.7600 | 4.7600 | 260,161 |
| Jan 3, 2025 | 4.8800 | 4.9000 | 4.8200 | 4.8500 | 4.8500 | 154,320 |
| Jan 2, 2025 | 4.9000 | 4.9100 | 4.8200 | 4.8500 | 4.8500 | 228,065 |
| Jan 1, 2025 | 4.8600 | 4.9000 | 4.7800 | 4.8700 | 4.8700 | 112,697 |
| Dec 31, 2024 | 4.9200 | 4.9200 | 4.8000 | 4.8200 | 4.8200 | 154,258 |
| Dec 30, 2024 | 4.9500 | 4.9500 | 4.8600 | 4.8700 | 4.8700 | 325,869 |
| Dec 27, 2024 | 4.8500 | 4.9700 | 4.8200 | 4.9500 | 4.9500 | 375,625 |
| Dec 26, 2024 | 4.9500 | 4.9500 | 4.8600 | 4.8900 | 4.8900 | 353,356 |
| Dec 24, 2024 | 5.0200 | 5.0200 | 4.8700 | 4.8900 | 4.8900 | 561,002 |
| Dec 23, 2024 | 4.9500 | 4.9600 | 4.8800 | 4.9600 | 4.9600 | 333,492 |
| Dec 20, 2024 | 4.7500 | 4.8800 | 4.7500 | 4.8700 | 4.8700 | 523,122 |
| Dec 19, 2024 | 4.8400 | 4.8400 | 4.7700 | 4.7900 | 4.7900 | 457,423 |
| Dec 18, 2024 | 4.8900 | 4.9800 | 4.8000 | 4.8600 | 4.8600 | 470,897 |
| Dec 17, 2024 | 4.9900 | 5.0000 | 4.8800 | 4.8900 | 4.8900 | 609,128 |
| Dec 16, 2024 | 4.9100 | 5.0200 | 4.9100 | 4.9700 | 4.9700 | 569,212 |
| Dec 13, 2024 | 4.9800 | 5.0300 | 4.9200 | 4.9900 | 4.9900 | 602,127 |
| Dec 12, 2024 | 4.9900 | 5.0400 | 4.9300 | 4.9800 | 4.9800 | 372,759 |
| Dec 11, 2024 | 5.0000 | 5.0500 | 4.9400 | 4.9900 | 4.9900 | 210,074 |
| Dec 10, 2024 | 5.0400 | 5.0900 | 4.9800 | 5.0000 | 5.0000 | 752,882 |
| Dec 9, 2024 | 5.0000 | 5.0900 | 4.9300 | 5.0400 | 5.0400 | 856,972 |
| Dec 6, 2024 | 4.9800 | 5.1000 | 4.9600 | 5.0200 | 5.0200 | 910,850 |
| Dec 5, 2024 | 5.2300 | 5.2300 | 5.0600 | 5.0600 | 5.0600 | 688,505 |
| Dec 4, 2024 | 5.1900 | 5.1900 | 5.0900 | 5.1600 | 5.1600 | 357,255 |
| Dec 3, 2024 | 5.0700 | 5.1600 | 5.0400 | 5.1500 | 5.1500 | 261,704 |
| Dec 2, 2024 | 5.1200 | 5.1900 | 5.0200 | 5.0600 | 5.0600 | 498,483 |
| Nov 29, 2024 | 5.1800 | 5.2100 | 5.0600 | 5.1200 | 5.1200 | 449,830 |
| Nov 28, 2024 | 5.0100 | 5.1800 | 5.0100 | 5.1500 | 5.1500 | 523,573 |
| Nov 27, 2024 | 5.0000 | 5.1300 | 5.0000 | 5.0800 | 5.0800 | 410,728 |
| Nov 26, 2024 | 5.0200 | 5.0900 | 4.9200 | 5.0500 | 5.0500 | 576,045 |
| Nov 25, 2024 | 5.0500 | 5.0900 | 4.9800 | 5.0200 | 5.0200 | 555,850 |
| Nov 22, 2024 | 5.1300 | 5.2000 | 5.0600 | 5.0800 | 5.0800 | 483,914 |
| Nov 21, 2024 | 5.3400 | 5.3400 | 5.1600 | 5.1600 | 5.1600 | 763,879 |
| Nov 19, 2024 | 5.2500 | 5.2600 | 5.1000 | 5.2600 | 5.2600 | 927,623 |
| Nov 18, 2024 | 5.1400 | 5.1600 | 5.0600 | 5.1600 | 5.1600 | 1,231,301 |
| Nov 14, 2024 | 4.9600 | 5.0600 | 4.8800 | 5.0600 | 5.0600 | 1,007,079 |
| Nov 13, 2024 | 5.0700 | 5.0900 | 4.9700 | 4.9700 | 4.9700 | 301,525 |
| Nov 12, 2024 | 5.0800 | 5.2300 | 5.0700 | 5.0700 | 5.0700 | 376,998 |
| Nov 11, 2024 | 5.2900 | 5.2900 | 5.1700 | 5.1700 | 5.1700 | 295,114 |
| Nov 8, 2024 | 5.4000 | 5.4000 | 5.2600 | 5.2700 | 5.2700 | 189,986 |
| Nov 7, 2024 | 5.3900 | 5.4200 | 5.3000 | 5.3600 | 5.3600 | 263,744 |
| Nov 6, 2024 | 5.4000 | 5.4400 | 5.2400 | 5.3500 | 5.3500 | 718,804 |
| Nov 4, 2024 | 5.2500 | 5.3100 | 5.1500 | 5.2800 | 5.2800 | 262,854 |
| Nov 1, 2024 | 5.1800 | 5.2100 | 5.1100 | 5.2100 | 5.2100 | 67,132 |
| Oct 31, 2024 | 5.1200 | 5.2000 | 5.0000 | 5.1100 | 5.1100 | 355,260 |
| Oct 29, 2024 | 5.1200 | 5.1500 | 5.0700 | 5.0700 | 5.0700 | 292,732 |
| Oct 28, 2024 | 5.1600 | 5.2600 | 5.1600 | 5.1700 | 5.1700 | 519,592 |
| Oct 25, 2024 | 5.4400 | 5.4600 | 5.2600 | 5.2600 | 5.2600 | 483,729 |
| Oct 24, 2024 | 5.1600 | 5.3600 | 5.1600 | 5.3600 | 5.3600 | 1,000,223 |
| Oct 23, 2024 | 5.0900 | 5.2900 | 5.0900 | 5.2600 | 5.2600 | 1,305,166 |
| Oct 22, 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 101,353 |
| Oct 21, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 351,683 |
| Oct 18, 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 171,899 |
| Oct 17, 2024 | 5.4900 | 5.6500 | 5.4900 | 5.4900 | 5.4900 | 609,974 |
| Oct 16, 2024 | 5.6000 | 5.8200 | 5.6000 | 5.6000 | 5.6000 | 1,781,256 |
| Oct 15, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 69,672 |
| Oct 14, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 154,146 |
| Oct 11, 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 197,608 |
| Oct 10, 2024 | 6.2400 | 6.2400 | 6.0500 | 6.0500 | 6.0500 | 402,073 |
| Oct 9, 2024 | 6.1400 | 6.1700 | 5.9800 | 6.1700 | 6.1700 | 5,299,748 |
| Oct 8, 2024 | 6.0400 | 6.2400 | 6.0400 | 6.0500 | 6.0500 | 2,110,760 |
| Oct 7, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 72,100 |
| Oct 4, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 163,397 |
| Oct 3, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 184,190 |
| Oct 1, 2024 | 6.5300 | 6.7700 | 6.5300 | 6.5300 | 6.5300 | 4,295,360 |
| Sep 30, 2024 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 200,761 |
| Sep 27, 2024 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | 1,636,878 |
| Sep 26, 2024 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | 91,816 |
| Sep 25, 2024 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | 91,443 |
| Sep 24, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 79,264 |
| Sep 23, 2024 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 159,919 |
| Sep 20, 2024 | 7.6300 | 7.6300 | 7.4800 | 7.4800 | 7.4800 | 442,501 |
| Sep 19, 2024 | 7.6300 | 7.6300 | 7.4700 | 7.6300 | 7.6300 | 2,079,051 |
| Sep 18, 2024 | 7.4900 | 7.4900 | 7.4500 | 7.4900 | 7.4900 | 822,017 |
| Sep 17, 2024 | 7.3500 | 7.3500 | 7.0700 | 7.3500 | 7.3500 | 2,469,881 |
| Sep 16, 2024 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | 368,636 |
| Sep 13, 2024 | 7.0500 | 7.0700 | 7.0400 | 7.0700 | 7.0700 | 482,324 |
| Sep 12, 2024 | 6.9300 | 6.9400 | 6.8200 | 6.9400 | 6.9400 | 1,266,598 |
| Sep 11, 2024 | 6.8100 | 6.8100 | 6.5500 | 6.8100 | 6.8100 | 3,724,004 |
| Sep 10, 2024 | 6.6800 | 6.6800 | 6.6000 | 6.6800 | 6.6800 | 1,041,185 |
| Sep 9, 2024 | 6.5500 | 6.5500 | 6.3100 | 6.5500 | 6.5500 | 1,969,008 |
| Sep 6, 2024 | 6.4300 | 6.4300 | 6.1900 | 6.4300 | 6.4300 | 3,679,643 |
| Sep 5, 2024 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 422,708 |
| Sep 4, 2024 | 6.1900 | 6.1900 | 6.1800 | 6.1900 | 6.1900 | 1,417,408 |
| Sep 3, 2024 | 6.0700 | 6.0700 | 6.0000 | 6.0700 | 6.0700 | 1,942,636 |
| Sep 2, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 561,321 |
| Aug 30, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 471,234 |
| Aug 29, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 420,621 |
| Aug 28, 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 456,000 |
| Aug 26, 2024 | 5.4200 | 5.4200 | 5.3000 | 5.4200 | 5.4200 | 4,329,492 |
| Aug 23, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 914,387 |
| Aug 22, 2024 | 5.2200 | 5.2200 | 5.2100 | 5.2200 | 5.2200 | 1,505,898 |
| Aug 21, 2024 | 5.1000 | 5.1200 | 5.0300 | 5.1200 | 5.1200 | 1,618,555 |
| Aug 20, 2024 | 4.9400 | 5.0200 | 4.8900 | 5.0200 | 5.0200 | 6,101,782 |
| Aug 19, 2024 | 4.9500 | 4.9800 | 4.8500 | 4.9300 | 4.9300 | 9,051,836 |
| Aug 16, 2024 | 4.7100 | 4.8900 | 4.7100 | 4.8900 | 4.8900 | 5,326,472 |
| Aug 14, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 456,870 |
| Aug 13, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 285,416 |
| Aug 12, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 317,782 |
| Aug 9, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 208,124 |
| Aug 8, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 188,371 |
| Aug 7, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 324,415 |
| Aug 6, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 278,416 |
| Aug 5, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 299,309 |
| Aug 2, 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 451,899 |
| Aug 1, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 529,695 |
| Jul 31, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 530,146 |
| Jul 30, 2024 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 484,224 |
| Jul 29, 2024 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | 726,561 |
| Jul 26, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 3,806,447 |
| Jul 25, 2024 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | 342,228 |
| Jul 24, 2024 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | 396,880 |
| Jul 23, 2024 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | 611,796 |
| Jul 22, 2024 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | 429,345 |
| Jul 19, 2024 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | 446,696 |
| Jul 18, 2024 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | 569,420 |
| Jul 16, 2024 | 9.7300 | 9.9800 | 9.6400 | 9.6400 | 9.6400 | 3,233,769 |
| Jul 15, 2024 | 9.9800 | 10.2600 | 9.9800 | 10.1400 | 10.1400 | 1,061,087 |
| Jul 12, 2024 | 10.5300 | 10.6100 | 10.2000 | 10.2600 | 10.2600 | 942,517 |
| Jul 11, 2024 | 10.8100 | 10.8500 | 10.4300 | 10.5300 | 10.5300 | 329,201 |
| Jul 10, 2024 | 10.8300 | 10.8500 | 10.4500 | 10.6400 | 10.6400 | 664,385 |
| Jul 9, 2024 | 10.6000 | 10.8800 | 10.3800 | 10.6600 | 10.6600 | 1,529,234 |
| Jul 8, 2024 | 11.0100 | 11.2000 | 10.3400 | 10.6000 | 10.6000 | 1,719,391 |
| Jul 5, 2024 | 11.1100 | 11.1100 | 10.8100 | 10.8800 | 10.8800 | 497,007 |
| Jul 4, 2024 | 11.2000 | 11.2000 | 10.9400 | 10.9700 | 10.9700 | 934,243 |
| Jul 3, 2024 | 11.1300 | 11.2000 | 11.0100 | 11.0500 | 11.0500 | 813,138 |
| Jul 2, 2024 | 11.3000 | 11.3300 | 11.0400 | 11.0600 | 11.0600 | 423,326 |
| Jul 1, 2024 | 11.1600 | 11.3500 | 11.0200 | 11.1100 | 11.1100 | 388,173 |
| Jun 28, 2024 | 11.1100 | 11.2700 | 10.9800 | 11.0000 | 11.0000 | 910,704 |
| Jun 27, 2024 | 11.1100 | 11.3400 | 11.0100 | 11.0500 | 11.0500 | 333,351 |
| Jun 26, 2024 | 11.4800 | 11.4800 | 11.0600 | 11.1100 | 11.1100 | 897,017 |
| Jun 25, 2024 | 11.7000 | 11.7400 | 11.1400 | 11.3400 | 11.3400 | 868,186 |
| Jun 24, 2024 | 11.5300 | 11.8700 | 11.2700 | 11.5000 | 11.5000 | 1,331,241 |
| Jun 21, 2024 | 11.1000 | 11.5200 | 10.7600 | 11.5200 | 11.5200 | 640,471 |
| Jun 20, 2024 | 11.0100 | 11.1500 | 10.8300 | 10.9800 | 10.9800 | 524,723 |
| Jun 19, 2024 | 11.2800 | 11.3500 | 11.0000 | 11.0600 | 11.0600 | 699,575 |
| Jun 18, 2024 | 11.6000 | 11.7000 | 11.2000 | 11.2900 | 11.2900 | 851,768 |
| Jun 14, 2024 | 11.2000 | 11.5400 | 10.8000 | 11.3900 | 11.3900 | 660,015 |
| Jun 13, 2024 | 11.7800 | 11.7800 | 10.8500 | 11.1100 | 11.1100 | 1,565,082 |
| Jun 12, 2024 | 10.9900 | 11.3500 | 10.7500 | 11.3500 | 11.3500 | 1,648,880 |
| Jun 11, 2024 | 10.6500 | 10.8700 | 10.4000 | 10.8100 | 10.8100 | 1,043,261 |
| Jun 10, 2024 | 10.7200 | 10.9000 | 10.3300 | 10.6700 | 10.6700 | 470,415 |
| Jun 7, 2024 | 10.5000 | 10.6000 | 10.1500 | 10.4200 | 10.4200 | 715,281 |
| Jun 6, 2024 | 10.4500 | 10.6900 | 10.1000 | 10.3000 | 10.3000 | 336,725 |
| Jun 5, 2024 | 10.0200 | 10.5000 | 10.0200 | 10.2300 | 10.2300 | 694,283 |
| Jun 4, 2024 | 10.9700 | 10.9700 | 10.5400 | 10.5400 | 10.5400 | 2,973,205 |
| Jun 3, 2024 | 11.0900 | 11.0900 | 10.9100 | 11.0900 | 11.0900 | 5,224,336 |
| May 31, 2024 | 10.2400 | 10.5700 | 10.2000 | 10.5700 | 10.5700 | 2,852,508 |
| May 30, 2024 | 9.8200 | 10.3000 | 9.8200 | 10.0700 | 10.0700 | 1,164,412 |
| May 29, 2024 | 10.2700 | 10.3200 | 10.2200 | 10.2200 | 10.2200 | 3,376,240 |
| May 28, 2024 | 10.9500 | 11.0100 | 10.7100 | 10.7500 | 10.7500 | 931,085 |
| May 27, 2024 | 11.1500 | 11.1900 | 10.6600 | 10.8600 | 10.8600 | 833,370 |
| May 24, 2024 | 10.9200 | 11.0000 | 10.8500 | 10.8900 | 10.8900 | 1,101,709 |
| May 23, 2024 | 10.9400 | 11.1000 | 10.6500 | 10.9700 | 10.9700 | 1,113,993 |
Related Tickers
GREENPOWER.NS Orient Green Power Company Limited
13.04
+1.16%
RELINFRA.BO Reliance Infrastructure Limited
305.20
+7.71%
ADANIENSOL.BO Adani Energy Solutions Limited
876.50
-0.26%
JPPOWER.NS Jaiprakash Power Ventures Limited
15.18
+3.27%
JSWENERGY.NS JSW Energy Limited
496.60
-0.67%
RELINFRA.NS Reliance Infrastructure Limited
305.45
+7.78%
ADANIPOWER.NS Adani Power Limited
553.20
-0.09%
RPOWER.NS Reliance Power Limited
51.90
+16.39%
TATAPOWER.NS The Tata Power Company Limited
402.05
+1.63%