BSE - Free Realtime Quote INR
Hariom Pipe Industries Limited (HARIOMPIPE.BO)
396.45
-3.15
(-0.79%)
As of 10:55:43 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 16, 2025 | 397.85 | 403.35 | 390.00 | 396.45 | 396.45 | 11,974 |
| Jun 13, 2025 | 402.00 | 409.70 | 395.35 | 399.60 | 399.60 | 9,806 |
| Jun 12, 2025 | 428.00 | 442.20 | 406.05 | 409.30 | 409.30 | 44,796 |
| Jun 11, 2025 | 425.05 | 438.50 | 422.20 | 425.90 | 425.90 | 68,708 |
| Jun 10, 2025 | 432.05 | 433.95 | 424.50 | 426.25 | 426.25 | 8,943 |
| Jun 9, 2025 | 427.95 | 435.85 | 422.45 | 430.30 | 430.30 | 46,184 |
| Jun 6, 2025 | 434.45 | 436.20 | 420.10 | 424.40 | 424.40 | 31,172 |
| Jun 5, 2025 | 389.85 | 440.00 | 386.25 | 434.30 | 434.30 | 197,642 |
| Jun 4, 2025 | 389.95 | 389.95 | 379.55 | 384.10 | 384.10 | 14,510 |
| Jun 3, 2025 | 397.00 | 399.15 | 385.05 | 386.50 | 386.50 | 15,797 |
| Jun 2, 2025 | 382.35 | 399.00 | 381.60 | 387.30 | 387.30 | 25,060 |
| May 30, 2025 | 385.00 | 393.05 | 382.90 | 389.40 | 389.40 | 16,504 |
| May 29, 2025 | 390.00 | 394.50 | 381.45 | 387.40 | 387.40 | 6,747 |
| May 28, 2025 | 388.75 | 390.60 | 380.30 | 382.85 | 382.85 | 26,710 |
| May 27, 2025 | 402.00 | 402.00 | 387.00 | 388.75 | 388.75 | 30,242 |
| May 26, 2025 | 398.70 | 407.75 | 394.05 | 396.85 | 396.85 | 36,303 |
| May 23, 2025 | 382.00 | 400.00 | 375.95 | 397.75 | 397.75 | 41,377 |
| May 22, 2025 | 370.00 | 390.00 | 370.00 | 380.95 | 380.95 | 34,857 |
| May 21, 2025 | 377.90 | 380.65 | 372.50 | 374.40 | 374.40 | 34,975 |
| May 20, 2025 | 394.05 | 400.00 | 379.00 | 382.50 | 382.50 | 19,637 |
| May 19, 2025 | 382.35 | 400.10 | 382.35 | 395.35 | 395.35 | 14,367 |
| May 16, 2025 | 372.90 | 394.45 | 372.90 | 387.85 | 387.85 | 29,734 |
| May 15, 2025 | 397.60 | 397.60 | 374.00 | 380.50 | 380.50 | 6,683 |
| May 14, 2025 | 374.65 | 380.00 | 374.40 | 377.65 | 377.65 | 30,186 |
| May 13, 2025 | 383.80 | 383.80 | 370.25 | 372.15 | 372.15 | 25,598 |
| May 12, 2025 | 404.00 | 412.00 | 374.75 | 377.90 | 377.90 | 32,342 |
| May 9, 2025 | 360.75 | 391.35 | 360.75 | 388.95 | 388.95 | 19,222 |
| May 8, 2025 | 386.90 | 393.95 | 374.80 | 384.40 | 384.40 | 8,268 |
| May 7, 2025 | 363.60 | 372.25 | 357.90 | 367.75 | 367.75 | 7,392 |
| May 6, 2025 | 377.80 | 382.75 | 366.00 | 367.65 | 367.65 | 11,748 |
| May 5, 2025 | 404.90 | 404.90 | 378.15 | 381.75 | 381.75 | 3,213 |
| May 2, 2025 | 372.40 | 376.75 | 366.90 | 372.80 | 372.80 | 3,624 |
| Apr 30, 2025 | 382.00 | 382.00 | 366.05 | 368.70 | 368.70 | 15,362 |
| Apr 29, 2025 | 386.15 | 399.80 | 377.00 | 380.15 | 380.15 | 7,122 |
| Apr 28, 2025 | 380.00 | 399.00 | 377.60 | 391.70 | 391.70 | 15,858 |
| Apr 25, 2025 | 402.20 | 402.20 | 380.00 | 381.70 | 381.70 | 36,736 |
| Apr 24, 2025 | 398.05 | 412.60 | 395.90 | 405.30 | 405.30 | 13,592 |
| Apr 23, 2025 | 405.00 | 406.45 | 386.55 | 398.05 | 398.05 | 18,495 |
| Apr 22, 2025 | 395.00 | 401.00 | 393.50 | 399.95 | 399.95 | 8,472 |
| Apr 21, 2025 | 400.00 | 403.65 | 385.70 | 392.75 | 392.75 | 11,683 |
| Apr 17, 2025 | 391.25 | 394.75 | 383.40 | 386.85 | 386.85 | 12,265 |
| Apr 16, 2025 | 385.05 | 392.95 | 385.05 | 387.20 | 387.20 | 7,140 |
| Apr 15, 2025 | 380.00 | 392.00 | 375.60 | 388.25 | 388.25 | 23,293 |
| Apr 11, 2025 | 385.95 | 385.95 | 366.00 | 369.40 | 369.40 | 12,971 |
| Apr 9, 2025 | 374.20 | 374.20 | 354.10 | 366.40 | 366.40 | 11,897 |
| Apr 8, 2025 | 366.70 | 373.05 | 358.30 | 366.85 | 366.85 | 13,103 |
| Apr 7, 2025 | 301.40 | 355.00 | 301.40 | 350.30 | 350.30 | 30,121 |
| Apr 4, 2025 | 383.10 | 396.45 | 362.10 | 368.20 | 368.20 | 31,003 |
| Apr 3, 2025 | 358.50 | 389.95 | 358.00 | 384.20 | 384.20 | 76,274 |
| Apr 2, 2025 | 339.55 | 367.90 | 338.25 | 359.40 | 359.40 | 52,259 |
| Apr 1, 2025 | 325.65 | 349.65 | 325.65 | 338.35 | 338.35 | 16,430 |
| Mar 28, 2025 | 336.80 | 347.00 | 329.20 | 332.85 | 332.85 | 15,401 |
| Mar 27, 2025 | 353.90 | 353.90 | 331.55 | 336.60 | 336.60 | 47,051 |
| Mar 26, 2025 | 348.00 | 357.45 | 337.70 | 340.40 | 340.40 | 16,938 |
| Mar 25, 2025 | 382.45 | 385.80 | 350.00 | 350.65 | 350.65 | 46,327 |
| Mar 24, 2025 | 386.95 | 402.40 | 372.55 | 374.95 | 374.95 | 39,002 |
| Mar 21, 2025 | 372.00 | 384.70 | 368.45 | 382.20 | 382.20 | 18,216 |
| Mar 20, 2025 | 389.95 | 399.80 | 366.00 | 367.10 | 367.10 | 40,985 |
| Mar 19, 2025 | 355.55 | 400.00 | 355.55 | 387.10 | 387.10 | 43,946 |
| Mar 18, 2025 | 330.00 | 349.00 | 327.00 | 345.80 | 345.80 | 27,337 |
| Mar 17, 2025 | 343.95 | 346.75 | 320.00 | 324.20 | 324.20 | 29,676 |
| Mar 13, 2025 | 360.95 | 360.95 | 339.80 | 341.40 | 341.40 | 5,831 |
| Mar 12, 2025 | 359.50 | 364.55 | 347.05 | 352.50 | 352.50 | 14,079 |
| Mar 11, 2025 | 356.00 | 367.80 | 350.00 | 352.45 | 352.45 | 8,087 |
| Mar 10, 2025 | 375.05 | 386.20 | 360.05 | 361.10 | 361.10 | 17,031 |
| Mar 7, 2025 | 375.65 | 380.00 | 367.95 | 372.45 | 372.45 | 18,026 |
| Mar 6, 2025 | 377.90 | 377.90 | 358.60 | 368.30 | 368.30 | 14,749 |
| Mar 5, 2025 | 359.15 | 364.80 | 346.00 | 360.05 | 360.05 | 18,037 |
| Mar 4, 2025 | 340.00 | 357.85 | 334.10 | 344.90 | 344.90 | 14,426 |
| Mar 3, 2025 | 346.00 | 351.60 | 324.30 | 340.15 | 340.15 | 6,111 |
| Feb 28, 2025 | 349.55 | 356.35 | 340.00 | 345.95 | 345.95 | 19,297 |
| Feb 27, 2025 | 372.35 | 374.15 | 355.00 | 355.80 | 355.80 | 9,280 |
| Feb 25, 2025 | 381.00 | 381.00 | 369.00 | 372.35 | 372.35 | 2,055 |
| Feb 24, 2025 | 378.85 | 382.30 | 367.00 | 373.50 | 373.50 | 4,317 |
| Feb 21, 2025 | 382.85 | 394.40 | 373.10 | 378.90 | 378.90 | 19,132 |
| Feb 20, 2025 | 386.40 | 390.25 | 370.00 | 382.80 | 382.80 | 20,013 |
| Feb 19, 2025 | 369.85 | 384.50 | 347.20 | 369.30 | 369.30 | 6,287 |
| Feb 18, 2025 | 366.95 | 366.95 | 345.60 | 347.95 | 347.95 | 11,092 |
| Feb 17, 2025 | 377.00 | 377.00 | 355.95 | 362.30 | 362.30 | 29,413 |
| Feb 14, 2025 | 408.35 | 408.35 | 362.35 | 371.35 | 371.35 | 18,530 |
| Feb 13, 2025 | 388.05 | 404.95 | 384.40 | 386.30 | 386.30 | 13,258 |
| Feb 12, 2025 | 402.00 | 406.05 | 376.45 | 388.40 | 388.40 | 11,286 |
| Feb 11, 2025 | 430.05 | 431.10 | 385.10 | 395.70 | 395.70 | 39,020 |
| Feb 10, 2025 | 447.90 | 447.95 | 430.65 | 435.05 | 435.05 | 3,126 |
| Feb 7, 2025 | 462.95 | 462.95 | 442.00 | 447.05 | 447.05 | 12,862 |
| Feb 6, 2025 | 455.00 | 472.00 | 452.10 | 453.85 | 453.85 | 8,882 |
| Feb 5, 2025 | 454.00 | 472.70 | 454.00 | 468.20 | 468.20 | 9,363 |
| Feb 4, 2025 | 475.00 | 475.00 | 454.10 | 455.50 | 455.50 | 6,656 |
| Feb 3, 2025 | 479.85 | 479.85 | 452.90 | 457.05 | 457.05 | 10,447 |
| Feb 1, 2025 | 487.00 | 487.00 | 465.35 | 470.40 | 470.40 | 2,141 |
| Jan 31, 2025 | 465.05 | 477.90 | 462.60 | 473.30 | 473.30 | 10,113 |
| Jan 30, 2025 | 483.95 | 483.95 | 462.50 | 465.10 | 465.10 | 11,982 |
| Jan 29, 2025 | 484.00 | 484.00 | 465.30 | 470.60 | 470.60 | 9,345 |
| Jan 28, 2025 | 462.00 | 467.15 | 440.50 | 458.25 | 458.25 | 7,094 |
| Jan 27, 2025 | 501.50 | 501.50 | 457.00 | 460.60 | 460.60 | 30,013 |
| Jan 24, 2025 | 506.35 | 506.35 | 491.05 | 493.95 | 493.95 | 1,718 |
| Jan 23, 2025 | 501.95 | 501.95 | 489.75 | 494.50 | 494.50 | 6,070 |
| Jan 22, 2025 | 509.30 | 509.50 | 482.60 | 499.85 | 499.85 | 14,605 |
| Jan 21, 2025 | 511.95 | 517.30 | 495.00 | 499.30 | 499.30 | 5,405 |
| Jan 20, 2025 | 504.05 | 516.00 | 504.05 | 510.80 | 510.80 | 9,875 |
| Jan 17, 2025 | 534.00 | 534.00 | 500.55 | 505.90 | 505.90 | 9,446 |
| Jan 16, 2025 | 496.00 | 513.00 | 496.00 | 509.05 | 509.05 | 7,932 |
| Jan 15, 2025 | 503.50 | 513.00 | 494.45 | 498.40 | 498.40 | 6,640 |
| Jan 14, 2025 | 492.25 | 508.20 | 492.25 | 499.90 | 499.90 | 3,133 |
| Jan 13, 2025 | 515.80 | 515.80 | 492.10 | 496.70 | 496.70 | 23,789 |
| Jan 10, 2025 | 506.05 | 522.00 | 498.35 | 515.85 | 515.85 | 4,727 |
| Jan 9, 2025 | 521.65 | 524.95 | 508.15 | 512.30 | 512.30 | 5,086 |
| Jan 8, 2025 | 516.25 | 540.50 | 515.40 | 518.85 | 518.85 | 46,936 |
| Jan 7, 2025 | 497.25 | 524.00 | 497.25 | 506.25 | 506.25 | 30,378 |
| Jan 6, 2025 | 493.30 | 500.90 | 477.00 | 495.45 | 495.45 | 29,135 |
| Jan 3, 2025 | 500.00 | 506.30 | 493.30 | 496.55 | 496.55 | 1,880 |
| Jan 2, 2025 | 549.90 | 549.90 | 496.85 | 499.30 | 499.30 | 6,135 |
| Jan 1, 2025 | 499.00 | 510.00 | 491.55 | 504.55 | 504.55 | 10,020 |
| Dec 31, 2024 | 491.80 | 503.00 | 491.80 | 499.55 | 499.55 | 5,074 |
| Dec 30, 2024 | 501.00 | 511.25 | 500.05 | 501.70 | 501.70 | 3,127 |
| Dec 27, 2024 | 524.75 | 524.75 | 504.00 | 506.85 | 506.85 | 8,455 |
| Dec 26, 2024 | 515.10 | 522.90 | 501.00 | 502.80 | 502.80 | 6,688 |
| Dec 24, 2024 | 520.00 | 531.95 | 515.75 | 520.70 | 520.70 | 6,348 |
| Dec 23, 2024 | 539.95 | 539.95 | 511.30 | 515.75 | 515.75 | 4,463 |
| Dec 20, 2024 | 551.35 | 556.90 | 524.65 | 528.05 | 528.05 | 23,888 |
| Dec 19, 2024 | 560.00 | 562.30 | 547.30 | 551.35 | 551.35 | 2,656 |
| Dec 18, 2024 | 574.20 | 574.25 | 560.20 | 564.35 | 564.35 | 2,988 |
| Dec 17, 2024 | 579.75 | 585.30 | 570.10 | 571.70 | 571.70 | 6,241 |
| Dec 16, 2024 | 560.05 | 579.80 | 560.05 | 574.70 | 574.70 | 11,450 |
| Dec 13, 2024 | 568.00 | 569.80 | 556.90 | 564.80 | 564.80 | 2,374 |
| Dec 12, 2024 | 576.00 | 576.00 | 563.05 | 564.00 | 564.00 | 49,403 |
| Dec 11, 2024 | 555.05 | 590.45 | 555.05 | 571.05 | 571.05 | 2,930 |
| Dec 10, 2024 | 573.75 | 584.80 | 572.70 | 578.05 | 578.05 | 26,705 |
| Dec 9, 2024 | 574.80 | 584.30 | 569.00 | 573.75 | 573.75 | 4,398 |
| Dec 6, 2024 | 569.05 | 579.90 | 558.95 | 565.10 | 565.10 | 6,308 |
| Dec 5, 2024 | 571.00 | 571.00 | 560.50 | 568.30 | 568.30 | 9,263 |
| Dec 4, 2024 | 572.00 | 572.00 | 556.00 | 560.95 | 560.95 | 15,751 |
| Dec 3, 2024 | 573.05 | 575.60 | 563.00 | 566.55 | 566.55 | 9,459 |
| Dec 2, 2024 | 580.05 | 580.10 | 567.10 | 573.00 | 573.00 | 11,377 |
| Nov 29, 2024 | 580.75 | 584.00 | 571.75 | 580.75 | 580.75 | 2,910 |
| Nov 28, 2024 | 586.65 | 594.95 | 570.90 | 582.25 | 582.25 | 18,779 |
| Nov 27, 2024 | 570.55 | 577.90 | 568.00 | 570.15 | 570.15 | 6,385 |
| Nov 26, 2024 | 570.00 | 577.45 | 566.75 | 570.50 | 570.50 | 13,510 |
| Nov 25, 2024 | 570.00 | 581.85 | 565.60 | 567.70 | 567.70 | 3,975 |
| Nov 22, 2024 | 562.00 | 576.00 | 562.00 | 568.90 | 568.90 | 5,913 |
| Nov 21, 2024 | 578.60 | 578.60 | 560.00 | 565.85 | 565.85 | 1,672 |
| Nov 19, 2024 | 579.95 | 580.85 | 562.00 | 566.60 | 566.60 | 7,332 |
| Nov 18, 2024 | 590.00 | 590.00 | 551.00 | 562.85 | 562.85 | 6,116 |
| Nov 14, 2024 | 550.55 | 576.45 | 550.55 | 566.15 | 566.15 | 10,097 |
| Nov 13, 2024 | 579.10 | 588.95 | 554.20 | 559.35 | 559.35 | 32,396 |
| Nov 12, 2024 | 603.00 | 605.75 | 587.85 | 591.00 | 591.00 | 4,286 |
| Nov 11, 2024 | 618.00 | 618.95 | 590.20 | 597.20 | 597.20 | 33,588 |
| Nov 8, 2024 | 641.10 | 668.00 | 621.15 | 634.50 | 634.50 | 51,052 |
| Nov 7, 2024 | 601.05 | 645.60 | 601.05 | 641.10 | 641.10 | 47,456 |
| Nov 6, 2024 | 586.60 | 601.85 | 568.75 | 594.90 | 594.90 | 23,059 |
| Nov 4, 2024 | 585.00 | 585.00 | 567.85 | 570.20 | 570.20 | 15,802 |
| Nov 1, 2024 | 584.65 | 590.00 | 575.80 | 581.75 | 581.75 | 6,430 |
| Oct 31, 2024 | 580.00 | 585.15 | 570.05 | 573.15 | 573.15 | 10,553 |
| Oct 29, 2024 | 573.95 | 577.45 | 565.55 | 569.40 | 569.40 | 10,565 |
| Oct 28, 2024 | 511.10 | 584.20 | 511.10 | 570.70 | 570.70 | 11,832 |
| Oct 25, 2024 | 597.80 | 597.80 | 556.00 | 565.25 | 565.25 | 6,879 |
| Oct 24, 2024 | 605.60 | 611.65 | 582.05 | 585.70 | 585.70 | 16,238 |
| Oct 23, 2024 | 562.05 | 618.20 | 562.05 | 605.60 | 605.60 | 35,727 |
| Oct 22, 2024 | 625.00 | 625.00 | 570.55 | 574.35 | 574.35 | 37,935 |
| Oct 21, 2024 | 615.05 | 629.90 | 605.90 | 614.00 | 614.00 | 4,061 |
| Oct 18, 2024 | 630.00 | 635.90 | 612.00 | 616.45 | 616.45 | 23,255 |
| Oct 17, 2024 | 669.00 | 669.00 | 632.50 | 634.50 | 634.50 | 3,162 |
| Oct 16, 2024 | 660.60 | 667.10 | 632.30 | 646.65 | 646.65 | 18,154 |
| Oct 15, 2024 | 667.90 | 676.55 | 642.65 | 647.65 | 647.65 | 17,115 |
| Oct 14, 2024 | 680.20 | 684.90 | 657.80 | 663.35 | 663.35 | 18,190 |
| Oct 11, 2024 | 712.25 | 712.25 | 676.65 | 680.15 | 680.15 | 6,417 |
| Oct 10, 2024 | 701.00 | 709.00 | 680.00 | 681.60 | 681.60 | 6,887 |
| Oct 9, 2024 | 745.00 | 757.95 | 701.00 | 702.50 | 702.50 | 4,465 |
| Oct 8, 2024 | 690.15 | 737.60 | 688.00 | 730.55 | 730.55 | 8,693 |
| Oct 7, 2024 | 713.50 | 730.00 | 689.10 | 695.60 | 695.60 | 18,229 |
| Oct 4, 2024 | 711.00 | 727.95 | 700.85 | 713.85 | 713.85 | 11,518 |
| Oct 3, 2024 | 701.05 | 732.75 | 700.05 | 715.45 | 715.45 | 22,568 |
| Oct 1, 2024 | 726.65 | 726.65 | 700.00 | 713.75 | 713.75 | 7,445 |
| Sep 30, 2024 | 705.30 | 729.90 | 705.30 | 723.60 | 723.60 | 9,417 |
| Sep 27, 2024 | 733.85 | 734.85 | 718.70 | 723.35 | 723.35 | 4,826 |
| Sep 26, 2024 | 730.15 | 746.45 | 717.00 | 726.30 | 726.30 | 18,715 |
| Sep 25, 2024 | 794.95 | 802.70 | 740.15 | 743.40 | 743.40 | 9,710 |
| Sep 24, 2024 | 790.00 | 790.00 | 768.00 | 771.55 | 771.55 | 13,102 |
| Sep 23, 2024 | 780.50 | 814.20 | 773.60 | 795.15 | 795.15 | 33,066 |
| Sep 20, 2024 | 726.90 | 769.00 | 726.90 | 765.15 | 765.15 | 7,472 |
| Sep 19, 2024 | 749.85 | 749.85 | 703.95 | 722.00 | 722.00 | 6,939 |
| Sep 18, 2024 | 741.80 | 748.30 | 725.15 | 738.55 | 738.55 | 4,156 |
| Sep 17, 2024 | 740.05 | 747.40 | 725.35 | 727.25 | 727.25 | 4,027 |
| Sep 16, 2024 | 773.35 | 798.40 | 735.05 | 738.00 | 738.00 | 15,709 |
| Sep 13, 2024 | 0.6 Dividend | |||||
| Sep 13, 2024 | 786.40 | 792.15 | 770.00 | 772.80 | 772.80 | 7,147 |
| Sep 12, 2024 | 768.75 | 787.10 | 762.90 | 783.15 | 782.55 | 4,605 |
| Sep 11, 2024 | 780.00 | 789.90 | 765.65 | 768.75 | 768.16 | 6,263 |
| Sep 10, 2024 | 786.00 | 791.45 | 776.30 | 778.05 | 777.45 | 6,153 |
| Sep 9, 2024 | 780.00 | 812.45 | 764.65 | 772.35 | 771.76 | 21,654 |
| Sep 6, 2024 | 829.10 | 829.10 | 788.35 | 794.40 | 793.79 | 15,231 |
| Sep 5, 2024 | 838.40 | 849.80 | 797.10 | 829.10 | 828.46 | 10,945 |
| Sep 4, 2024 | 811.40 | 829.70 | 795.50 | 799.10 | 798.49 | 16,046 |
| Sep 3, 2024 | 835.00 | 839.00 | 816.15 | 827.95 | 827.32 | 7,746 |
| Sep 2, 2024 | 825.00 | 836.80 | 812.55 | 825.00 | 824.37 | 15,809 |
| Aug 30, 2024 | 827.05 | 833.55 | 812.75 | 820.30 | 819.67 | 6,374 |
| Aug 29, 2024 | 825.15 | 885.05 | 812.50 | 821.40 | 820.77 | 25,831 |
| Aug 28, 2024 | 835.10 | 855.75 | 816.65 | 820.40 | 819.77 | 6,209 |
| Aug 26, 2024 | 823.00 | 878.70 | 823.00 | 866.65 | 865.99 | 24,960 |
| Aug 23, 2024 | 818.75 | 833.10 | 811.05 | 820.05 | 819.42 | 21,074 |
| Aug 22, 2024 | 799.95 | 820.00 | 791.40 | 814.05 | 813.43 | 68,355 |
| Aug 21, 2024 | 716.00 | 789.50 | 693.55 | 776.20 | 775.61 | 28,025 |
| Aug 20, 2024 | 712.10 | 714.00 | 695.70 | 702.25 | 701.71 | 7,023 |
| Aug 19, 2024 | 720.00 | 724.50 | 705.80 | 712.10 | 711.55 | 11,561 |
| Aug 16, 2024 | 692.80 | 724.90 | 690.15 | 712.25 | 711.70 | 34,501 |
| Aug 14, 2024 | 714.70 | 714.70 | 672.50 | 679.20 | 678.68 | 14,952 |
| Aug 13, 2024 | 744.95 | 769.00 | 683.30 | 691.70 | 691.17 | 59,108 |
| Aug 12, 2024 | 648.45 | 745.40 | 640.00 | 734.15 | 733.59 | 44,279 |
| Aug 9, 2024 | 677.05 | 677.05 | 642.10 | 648.45 | 647.95 | 12,968 |
| Aug 8, 2024 | 639.00 | 675.00 | 639.00 | 651.30 | 650.80 | 5,437 |
| Aug 7, 2024 | 668.90 | 668.90 | 635.75 | 652.00 | 651.50 | 10,768 |
| Aug 6, 2024 | 613.00 | 673.45 | 613.00 | 639.40 | 638.91 | 13,510 |
| Aug 5, 2024 | 630.05 | 678.50 | 630.05 | 656.75 | 656.25 | 45,984 |
| Aug 2, 2024 | 678.00 | 699.35 | 672.40 | 690.60 | 690.07 | 8,252 |
| Aug 1, 2024 | 680.05 | 710.40 | 680.05 | 690.80 | 690.27 | 16,784 |
| Jul 31, 2024 | 716.00 | 718.00 | 684.60 | 688.10 | 687.57 | 25,453 |
| Jul 30, 2024 | 714.90 | 736.00 | 710.70 | 718.35 | 717.80 | 6,294 |
| Jul 29, 2024 | 719.95 | 745.20 | 700.25 | 711.60 | 711.05 | 29,810 |
| Jul 26, 2024 | 693.00 | 730.00 | 692.95 | 707.40 | 706.86 | 18,629 |
| Jul 25, 2024 | 685.00 | 730.00 | 677.15 | 691.00 | 690.47 | 17,837 |
| Jul 24, 2024 | 680.00 | 714.95 | 680.00 | 688.90 | 688.37 | 7,437 |
| Jul 23, 2024 | 687.75 | 687.75 | 648.85 | 680.20 | 679.68 | 9,211 |
| Jul 22, 2024 | 655.05 | 704.00 | 649.00 | 687.60 | 687.07 | 17,766 |
| Jul 19, 2024 | 683.45 | 683.45 | 660.10 | 664.50 | 663.99 | 5,009 |
| Jul 18, 2024 | 699.70 | 703.20 | 676.00 | 682.30 | 681.78 | 25,741 |
| Jul 16, 2024 | 696.55 | 730.00 | 678.75 | 705.60 | 705.06 | 76,182 |
| Jul 15, 2024 | 624.45 | 745.00 | 608.30 | 696.75 | 696.22 | 46,371 |
| Jul 12, 2024 | 624.90 | 638.35 | 618.85 | 624.35 | 623.87 | 9,422 |
| Jul 11, 2024 | 583.00 | 624.00 | 583.00 | 612.65 | 612.18 | 17,970 |
| Jul 10, 2024 | 596.40 | 596.40 | 573.40 | 583.60 | 583.15 | 3,132 |
| Jul 9, 2024 | 574.50 | 588.00 | 568.80 | 584.95 | 584.50 | 12,724 |
| Jul 8, 2024 | 586.05 | 599.30 | 570.00 | 573.00 | 572.56 | 3,802 |
| Jul 5, 2024 | 605.90 | 605.90 | 582.05 | 586.75 | 586.30 | 3,657 |
| Jul 4, 2024 | 601.00 | 605.00 | 589.95 | 593.10 | 592.65 | 6,811 |
| Jul 3, 2024 | 587.05 | 601.60 | 584.50 | 597.25 | 596.79 | 11,853 |
| Jul 2, 2024 | 580.00 | 593.95 | 580.00 | 587.95 | 587.50 | 3,109 |
| Jul 1, 2024 | 602.95 | 602.95 | 579.95 | 587.15 | 586.70 | 13,641 |
| Jun 28, 2024 | 599.00 | 602.80 | 585.00 | 588.45 | 588.00 | 11,361 |
| Jun 27, 2024 | 604.40 | 607.45 | 585.35 | 591.35 | 590.90 | 5,700 |
| Jun 26, 2024 | 597.80 | 608.00 | 581.35 | 592.55 | 592.10 | 25,921 |
| Jun 25, 2024 | 610.00 | 610.00 | 582.45 | 584.80 | 584.35 | 26,478 |
| Jun 24, 2024 | 588.05 | 608.50 | 587.05 | 599.00 | 598.54 | 19,857 |
| Jun 21, 2024 | 562.00 | 615.00 | 562.00 | 595.85 | 595.39 | 111,302 |
| Jun 20, 2024 | 562.00 | 578.30 | 562.00 | 570.85 | 570.41 | 12,758 |
| Jun 19, 2024 | 576.00 | 578.35 | 562.85 | 570.35 | 569.91 | 4,323 |
| Jun 18, 2024 | 570.00 | 585.65 | 562.85 | 568.60 | 568.16 | 2,136 |
Related Tickers
BHARATWIRE.BO Bharat Wire Ropes Limited
208.50
+0.19%
BHARATWIRE.NS Bharat Wire Ropes Limited
208.61
-0.17%
RUDRA.BO Rudra Global Infra Products Limited
38.01
-0.45%
RATNAMANI.NS Ratnamani Metals & Tubes Limited
2,863.00
-0.89%
RAMASTEEL.BO Rama Steel Tubes Limited
13.00
-1.14%
JSL.NS Jindal Stainless Limited
708.90
-0.44%
WELCORP.NS Welspun Corp Limited
932.45
+2.97%
JINDALSTEL.NS Jindal Steel & Power Limited
921.85
+0.12%
RAMASTEEL.NS Rama Steel Tubes Limited
13.00
-1.14%
JINDALSAW.NS Jindal Saw Limited
235.55
-1.58%