BSE - Delayed Quote INR
HB STOCKHOLDINGS LTD. (HBSL.BO)
97.69
0.00
(0.00%)
At close: June 12 at 3:27:44 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 12, 2025 | 98.77 | 98.77 | 97.31 | 97.69 | 97.69 | 990 |
| Jun 11, 2025 | 100.00 | 102.71 | 97.99 | 98.77 | 98.77 | 4,469 |
| Jun 10, 2025 | 106.90 | 109.50 | 97.50 | 100.97 | 100.97 | 20,908 |
| Jun 9, 2025 | 94.00 | 102.43 | 86.25 | 102.43 | 102.43 | 59,942 |
| Jun 6, 2025 | 84.40 | 88.00 | 78.58 | 85.36 | 85.36 | 2,382 |
| Jun 5, 2025 | 86.90 | 86.90 | 78.95 | 78.97 | 78.97 | 3,930 |
| Jun 4, 2025 | 80.91 | 80.91 | 79.01 | 79.01 | 79.01 | 125 |
| Jun 3, 2025 | 80.05 | 81.44 | 79.69 | 80.91 | 80.91 | 2,567 |
| Jun 2, 2025 | 79.18 | 80.00 | 78.02 | 79.71 | 79.71 | 858 |
| May 30, 2025 | 82.99 | 82.99 | 78.60 | 79.18 | 79.18 | 720 |
| May 29, 2025 | 80.97 | 80.97 | 77.26 | 77.77 | 77.77 | 497 |
| May 28, 2025 | 81.30 | 81.30 | 77.20 | 79.38 | 79.38 | 1,854 |
| May 27, 2025 | 79.88 | 81.91 | 79.82 | 81.91 | 81.91 | 76 |
| May 26, 2025 | 81.68 | 81.68 | 78.00 | 80.13 | 80.13 | 975 |
| May 23, 2025 | 84.39 | 84.39 | 77.16 | 80.08 | 80.08 | 1,409 |
| May 22, 2025 | 79.80 | 84.48 | 73.31 | 84.48 | 84.48 | 2,316 |
| May 21, 2025 | 79.90 | 82.37 | 79.90 | 80.93 | 80.93 | 716 |
| May 20, 2025 | 81.00 | 85.85 | 81.00 | 81.98 | 81.98 | 1,367 |
| May 19, 2025 | 81.41 | 83.50 | 81.40 | 83.50 | 83.50 | 41 |
| May 16, 2025 | 82.01 | 84.00 | 82.01 | 83.14 | 83.14 | 326 |
| May 15, 2025 | 83.52 | 88.50 | 81.26 | 82.01 | 82.01 | 1,012 |
| May 14, 2025 | 85.50 | 85.50 | 83.51 | 83.52 | 83.52 | 958 |
| May 13, 2025 | 82.04 | 87.27 | 82.04 | 84.21 | 84.21 | 1,152 |
| May 12, 2025 | 90.90 | 90.90 | 82.50 | 83.63 | 83.63 | 10,240 |
| May 9, 2025 | 77.01 | 85.06 | 74.50 | 84.12 | 84.12 | 13,084 |
| May 8, 2025 | 81.95 | 87.37 | 78.78 | 81.05 | 81.05 | 9,121 |
| May 7, 2025 | 88.20 | 90.80 | 82.51 | 83.57 | 83.57 | 1,515 |
| May 6, 2025 | 85.00 | 96.00 | 83.29 | 86.04 | 86.04 | 11,427 |
| May 5, 2025 | 86.00 | 90.97 | 85.08 | 87.37 | 87.37 | 35,785 |
| May 2, 2025 | 85.01 | 90.00 | 84.43 | 85.75 | 85.75 | 31,477 |
| Apr 30, 2025 | 91.97 | 92.27 | 87.00 | 87.00 | 87.00 | 11,861 |
| Apr 29, 2025 | 89.29 | 92.93 | 89.29 | 92.27 | 92.27 | 1,956 |
| Apr 28, 2025 | 82.90 | 91.65 | 79.66 | 90.47 | 90.47 | 1,505 |
| Apr 25, 2025 | 89.00 | 89.00 | 81.73 | 83.33 | 83.33 | 806 |
| Apr 24, 2025 | 83.80 | 90.29 | 82.99 | 86.05 | 86.05 | 1,714 |
| Apr 23, 2025 | 88.99 | 88.99 | 81.78 | 83.80 | 83.80 | 1,982 |
| Apr 22, 2025 | 77.10 | 83.28 | 77.10 | 82.69 | 82.69 | 1,098 |
| Apr 21, 2025 | 75.00 | 84.14 | 75.00 | 84.14 | 84.14 | 762 |
| Apr 16, 2025 | 79.00 | 82.50 | 79.00 | 81.83 | 81.83 | 38 |
| Apr 15, 2025 | 86.00 | 86.00 | 79.00 | 79.00 | 79.00 | 923 |
| Apr 11, 2025 | 84.98 | 84.98 | 77.77 | 81.62 | 81.62 | 374 |
| Apr 9, 2025 | 80.06 | 80.41 | 76.66 | 77.81 | 77.81 | 364 |
| Apr 8, 2025 | 81.21 | 81.21 | 78.27 | 80.38 | 80.38 | 126 |
| Apr 7, 2025 | 75.00 | 79.66 | 74.01 | 79.65 | 79.65 | 977 |
| Apr 4, 2025 | 81.16 | 81.16 | 77.00 | 78.06 | 78.06 | 181 |
| Apr 3, 2025 | 75.96 | 80.00 | 75.96 | 79.56 | 79.56 | 150 |
| Apr 2, 2025 | 74.10 | 77.80 | 74.10 | 77.50 | 77.50 | 2,008 |
| Apr 1, 2025 | 69.50 | 75.07 | 69.50 | 74.10 | 74.10 | 597 |
| Mar 28, 2025 | 76.13 | 76.58 | 72.33 | 73.13 | 73.13 | 2,243 |
| Mar 27, 2025 | 76.55 | 76.55 | 74.26 | 76.13 | 76.13 | 1,112 |
| Mar 26, 2025 | 76.00 | 76.65 | 74.52 | 75.75 | 75.75 | 2,868 |
| Mar 25, 2025 | 80.80 | 80.80 | 73.90 | 76.79 | 76.79 | 946 |
| Mar 24, 2025 | 83.35 | 83.35 | 77.00 | 77.00 | 77.00 | 3,960 |
| Mar 21, 2025 | 82.39 | 82.39 | 79.90 | 79.94 | 79.94 | 948 |
| Mar 20, 2025 | 78.00 | 82.00 | 78.00 | 80.77 | 80.77 | 122 |
| Mar 19, 2025 | 79.97 | 81.00 | 76.42 | 79.18 | 79.18 | 1,355 |
| Mar 18, 2025 | 75.30 | 78.40 | 75.00 | 78.40 | 78.40 | 125 |
| Mar 17, 2025 | 71.50 | 77.87 | 71.50 | 74.68 | 74.68 | 19 |
| Mar 13, 2025 | 80.75 | 80.75 | 75.16 | 75.16 | 75.16 | 436 |
| Mar 12, 2025 | 78.88 | 79.35 | 76.16 | 76.99 | 76.99 | 1,527 |
| Mar 11, 2025 | 78.54 | 80.85 | 75.16 | 80.16 | 80.16 | 926 |
| Mar 10, 2025 | 78.66 | 78.66 | 75.30 | 77.00 | 77.00 | 445 |
| Mar 7, 2025 | 82.95 | 82.95 | 77.81 | 78.66 | 78.66 | 1,102 |
| Mar 6, 2025 | 78.60 | 80.90 | 77.54 | 79.16 | 79.16 | 513 |
| Mar 5, 2025 | 74.05 | 79.51 | 74.05 | 77.30 | 77.30 | 487 |
| Mar 4, 2025 | 73.05 | 80.38 | 73.05 | 76.48 | 76.48 | 659 |
| Mar 3, 2025 | 81.60 | 81.83 | 76.80 | 76.89 | 76.89 | 2,507 |
| Feb 28, 2025 | 77.85 | 80.45 | 77.00 | 80.00 | 80.00 | 742 |
| Feb 27, 2025 | 79.00 | 82.55 | 79.00 | 79.40 | 79.40 | 508 |
| Feb 25, 2025 | 82.15 | 84.50 | 82.10 | 82.35 | 82.35 | 566 |
| Feb 24, 2025 | 82.95 | 83.45 | 78.05 | 80.65 | 80.65 | 1,500 |
| Feb 21, 2025 | 84.65 | 84.65 | 81.15 | 82.00 | 82.00 | 870 |
| Feb 20, 2025 | 83.30 | 83.85 | 80.40 | 82.55 | 82.55 | 2,033 |
| Feb 19, 2025 | 80.05 | 82.10 | 78.60 | 81.25 | 81.25 | 462 |
| Feb 18, 2025 | 80.50 | 83.95 | 79.25 | 80.05 | 80.05 | 1,852 |
| Feb 17, 2025 | 91.85 | 91.85 | 82.20 | 83.45 | 83.45 | 1,693 |
| Feb 14, 2025 | 91.50 | 91.50 | 82.20 | 84.35 | 84.35 | 3,706 |
| Feb 13, 2025 | 93.20 | 94.40 | 89.50 | 89.90 | 89.90 | 9,511 |
| Feb 12, 2025 | 99.50 | 99.50 | 95.00 | 99.40 | 99.40 | 1,860 |
| Feb 11, 2025 | 105.10 | 105.10 | 99.00 | 102.15 | 102.15 | 2,034 |
| Feb 10, 2025 | 101.95 | 104.10 | 101.95 | 103.00 | 103.00 | 308 |
| Feb 7, 2025 | 101.50 | 108.00 | 101.50 | 104.75 | 104.75 | 647 |
| Feb 6, 2025 | 103.85 | 108.00 | 100.15 | 104.35 | 104.35 | 3,310 |
| Feb 5, 2025 | 100.20 | 105.00 | 100.20 | 102.25 | 102.25 | 2,585 |
| Feb 4, 2025 | 99.70 | 103.40 | 97.70 | 100.20 | 100.20 | 340 |
| Feb 3, 2025 | 105.80 | 105.80 | 100.20 | 101.75 | 101.75 | 461 |
| Feb 1, 2025 | 105.05 | 109.30 | 103.20 | 105.35 | 105.35 | 775 |
| Jan 31, 2025 | 100.05 | 104.90 | 97.50 | 104.10 | 104.10 | 2,415 |
| Jan 30, 2025 | 101.40 | 101.40 | 99.20 | 101.25 | 101.25 | 1,789 |
| Jan 29, 2025 | 95.10 | 102.70 | 95.10 | 101.30 | 101.30 | 652 |
| Jan 28, 2025 | 95.20 | 100.00 | 95.10 | 97.85 | 97.85 | 4,733 |
| Jan 27, 2025 | 104.50 | 105.00 | 100.10 | 100.10 | 100.10 | 861 |
| Jan 24, 2025 | 104.00 | 112.00 | 102.30 | 105.35 | 105.35 | 1,366 |
| Jan 23, 2025 | 105.10 | 109.00 | 105.10 | 107.15 | 107.15 | 1,331 |
| Jan 22, 2025 | 107.00 | 112.00 | 105.80 | 107.20 | 107.20 | 2,179 |
| Jan 21, 2025 | 109.50 | 112.50 | 109.50 | 111.35 | 111.35 | 187 |
| Jan 20, 2025 | 114.65 | 117.90 | 111.40 | 112.15 | 112.15 | 1,749 |
| Jan 17, 2025 | 112.35 | 112.35 | 109.20 | 112.35 | 112.35 | 4,070 |
| Jan 16, 2025 | 105.05 | 108.00 | 105.05 | 107.00 | 107.00 | 1,877 |
| Jan 15, 2025 | 105.95 | 107.25 | 101.55 | 103.45 | 103.45 | 2,708 |
| Jan 14, 2025 | 100.00 | 102.25 | 98.95 | 102.15 | 102.15 | 611 |
| Jan 13, 2025 | 107.25 | 107.25 | 100.10 | 100.10 | 100.10 | 1,055 |
| Jan 10, 2025 | 110.05 | 112.00 | 104.90 | 105.35 | 105.35 | 1,494 |
| Jan 9, 2025 | 114.75 | 114.75 | 109.10 | 109.90 | 109.90 | 2,704 |
| Jan 8, 2025 | 114.00 | 120.00 | 110.75 | 112.50 | 112.50 | 1,632 |
| Jan 7, 2025 | 114.05 | 121.00 | 114.05 | 116.00 | 116.00 | 599 |
| Jan 6, 2025 | 124.45 | 124.75 | 115.50 | 116.05 | 116.05 | 1,653 |
| Jan 3, 2025 | 121.00 | 121.45 | 118.90 | 120.55 | 120.55 | 2,532 |
| Jan 2, 2025 | 120.20 | 120.20 | 114.80 | 115.70 | 115.70 | 322 |
| Jan 1, 2025 | 113.70 | 118.90 | 113.00 | 114.75 | 114.75 | 930 |
| Dec 31, 2024 | 117.85 | 117.90 | 111.05 | 113.45 | 113.45 | 2,998 |
| Dec 30, 2024 | 112.00 | 116.15 | 110.00 | 115.55 | 115.55 | 1,839 |
| Dec 27, 2024 | 116.55 | 116.55 | 110.00 | 110.65 | 110.65 | 1,687 |
| Dec 26, 2024 | 120.25 | 120.25 | 114.15 | 114.30 | 114.30 | 2,037 |
| Dec 24, 2024 | 120.60 | 123.00 | 119.55 | 120.15 | 120.15 | 1,752 |
| Dec 23, 2024 | 127.90 | 127.90 | 118.10 | 121.10 | 121.10 | 1,335 |
| Dec 20, 2024 | 131.20 | 131.20 | 120.00 | 122.40 | 122.40 | 2,071 |
| Dec 19, 2024 | 128.85 | 129.85 | 124.55 | 126.00 | 126.00 | 2,855 |
| Dec 18, 2024 | 134.00 | 134.00 | 124.00 | 128.85 | 128.85 | 4,504 |
| Dec 17, 2024 | 134.00 | 134.50 | 126.25 | 130.40 | 130.40 | 3,020 |
| Dec 16, 2024 | 125.65 | 129.25 | 124.75 | 128.25 | 128.25 | 3,521 |
| Dec 13, 2024 | 125.05 | 128.00 | 119.65 | 123.10 | 123.10 | 2,445 |
| Dec 12, 2024 | 134.55 | 134.55 | 123.00 | 125.65 | 125.65 | 21,907 |
| Dec 11, 2024 | 128.15 | 128.15 | 128.10 | 128.15 | 128.15 | 2,435 |
| Dec 10, 2024 | 110.50 | 116.50 | 110.50 | 116.50 | 116.50 | 2,861 |
| Dec 9, 2024 | 102.95 | 108.75 | 101.45 | 105.95 | 105.95 | 7,183 |
| Dec 6, 2024 | 97.75 | 102.50 | 97.75 | 98.95 | 98.95 | 6,823 |
| Dec 5, 2024 | 103.05 | 103.30 | 96.80 | 97.75 | 97.75 | 9,407 |
| Dec 4, 2024 | 104.90 | 104.90 | 100.00 | 101.00 | 101.00 | 5,863 |
| Dec 3, 2024 | 104.90 | 104.90 | 100.00 | 101.65 | 101.65 | 3,004 |
| Dec 2, 2024 | 102.95 | 105.40 | 100.55 | 103.15 | 103.15 | 3,048 |
| Nov 29, 2024 | 104.80 | 104.80 | 99.25 | 100.85 | 100.85 | 2,200 |
| Nov 28, 2024 | 100.00 | 102.90 | 98.00 | 101.90 | 101.90 | 2,446 |
| Nov 27, 2024 | 105.10 | 107.05 | 100.15 | 101.45 | 101.45 | 16,682 |
| Nov 26, 2024 | 115.70 | 115.70 | 105.15 | 105.35 | 105.35 | 7,935 |
| Nov 25, 2024 | 109.80 | 113.00 | 109.30 | 110.65 | 110.65 | 12,617 |
| Nov 22, 2024 | 101.50 | 107.65 | 101.50 | 107.65 | 107.65 | 14,331 |
| Nov 21, 2024 | 100.00 | 102.55 | 95.70 | 102.55 | 102.55 | 4,600 |
| Nov 19, 2024 | 94.05 | 99.00 | 94.05 | 97.70 | 97.70 | 11,754 |
| Nov 18, 2024 | 92.95 | 95.65 | 90.40 | 94.35 | 94.35 | 6,610 |
| Nov 14, 2024 | 92.15 | 96.30 | 91.10 | 92.05 | 92.05 | 8,668 |
| Nov 13, 2024 | 97.15 | 104.10 | 95.85 | 95.85 | 95.85 | 11,022 |
| Nov 12, 2024 | 110.60 | 111.00 | 106.45 | 106.45 | 106.45 | 6,390 |
| Nov 11, 2024 | 118.25 | 119.90 | 118.25 | 118.25 | 118.25 | 10,367 |
| Nov 8, 2024 | 141.95 | 141.95 | 131.35 | 131.35 | 131.35 | 4,022 |
| Nov 7, 2024 | 133.25 | 139.80 | 133.25 | 138.25 | 138.25 | 690 |
| Nov 6, 2024 | 137.95 | 137.95 | 130.00 | 135.95 | 135.95 | 2,826 |
| Nov 4, 2024 | 141.50 | 141.50 | 130.25 | 136.95 | 136.95 | 3,613 |
| Nov 1, 2024 | 137.10 | 138.45 | 136.00 | 137.10 | 137.10 | 659 |
| Oct 31, 2024 | 140.00 | 140.00 | 138.60 | 139.45 | 139.45 | 334 |
| Oct 29, 2024 | 138.00 | 138.00 | 130.00 | 133.30 | 133.30 | 2,029 |
| Oct 28, 2024 | 133.00 | 135.95 | 124.30 | 135.95 | 135.95 | 307 |
| Oct 25, 2024 | 132.00 | 132.95 | 130.20 | 130.35 | 130.35 | 2,110 |
| Oct 24, 2024 | 131.05 | 139.00 | 131.05 | 137.05 | 137.05 | 718 |
| Oct 23, 2024 | 132.05 | 139.00 | 132.00 | 137.80 | 137.80 | 1,254 |
| Oct 22, 2024 | 138.20 | 138.20 | 134.15 | 138.20 | 138.20 | 2,282 |
| Oct 21, 2024 | 141.90 | 141.90 | 133.00 | 138.25 | 138.25 | 977 |
| Oct 18, 2024 | 141.70 | 141.70 | 136.05 | 140.00 | 140.00 | 1,190 |
| Oct 17, 2024 | 142.50 | 142.50 | 135.65 | 141.70 | 141.70 | 690 |
| Oct 16, 2024 | 141.85 | 144.00 | 138.00 | 142.00 | 142.00 | 5,344 |
| Oct 15, 2024 | 134.15 | 143.00 | 134.15 | 141.90 | 141.90 | 669 |
| Oct 14, 2024 | 138.05 | 146.75 | 138.05 | 141.15 | 141.15 | 1,840 |
| Oct 11, 2024 | 137.60 | 146.00 | 137.60 | 145.00 | 145.00 | 3,029 |
| Oct 10, 2024 | 135.00 | 140.40 | 135.00 | 140.40 | 140.40 | 1,407 |
| Oct 9, 2024 | 132.35 | 139.75 | 132.35 | 137.70 | 137.70 | 1,257 |
| Oct 8, 2024 | 131.95 | 134.80 | 131.35 | 134.80 | 134.80 | 117 |
| Oct 7, 2024 | 137.65 | 137.65 | 128.25 | 128.40 | 128.40 | 2,429 |
| Oct 4, 2024 | 138.95 | 138.95 | 133.50 | 134.95 | 134.95 | 1,234 |
| Oct 3, 2024 | 133.75 | 142.00 | 133.75 | 139.95 | 139.95 | 3,164 |
| Oct 1, 2024 | 140.20 | 145.00 | 138.50 | 139.10 | 139.10 | 4,496 |
| Sep 30, 2024 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 956 |
| Sep 27, 2024 | 151.00 | 151.00 | 145.20 | 147.00 | 147.00 | 763 |
| Sep 26, 2024 | 154.90 | 154.90 | 148.25 | 150.15 | 150.15 | 890 |
| Sep 25, 2024 | 149.75 | 149.75 | 143.10 | 148.25 | 148.25 | 4,568 |
| Sep 24, 2024 | 139.50 | 143.05 | 139.00 | 143.05 | 143.05 | 4,203 |
| Sep 23, 2024 | 138.00 | 145.00 | 134.50 | 136.25 | 136.25 | 3,862 |
| Sep 20, 2024 | 139.00 | 146.95 | 139.00 | 141.50 | 141.50 | 2,546 |
| Sep 19, 2024 | 148.75 | 148.75 | 139.75 | 143.35 | 143.35 | 1,134 |
| Sep 18, 2024 | 149.05 | 149.05 | 141.70 | 143.30 | 143.30 | 1,545 |
| Sep 17, 2024 | 146.00 | 148.00 | 141.00 | 146.95 | 146.95 | 1,601 |
| Sep 16, 2024 | 149.95 | 153.50 | 142.55 | 142.95 | 142.95 | 1,555 |
| Sep 13, 2024 | 140.15 | 150.00 | 140.15 | 149.00 | 149.00 | 884 |
| Sep 12, 2024 | 149.20 | 149.20 | 145.50 | 147.25 | 147.25 | 749 |
| Sep 11, 2024 | 145.05 | 149.95 | 145.05 | 146.25 | 146.25 | 519 |
| Sep 10, 2024 | 145.05 | 153.00 | 145.05 | 148.00 | 148.00 | 706 |
| Sep 9, 2024 | 143.00 | 149.00 | 143.00 | 148.00 | 148.00 | 2,904 |
| Sep 6, 2024 | 153.75 | 153.75 | 145.20 | 147.95 | 147.95 | 4,051 |
| Sep 5, 2024 | 149.95 | 151.05 | 147.00 | 150.70 | 150.70 | 3,476 |
| Sep 4, 2024 | 148.50 | 152.00 | 145.05 | 147.00 | 147.00 | 1,548 |
| Sep 3, 2024 | 152.30 | 153.00 | 146.05 | 148.50 | 148.50 | 4,394 |
| Sep 2, 2024 | 148.00 | 154.50 | 145.90 | 153.40 | 153.40 | 6,255 |
| Aug 30, 2024 | 155.70 | 157.00 | 149.00 | 150.50 | 150.50 | 1,060 |
| Aug 29, 2024 | 154.05 | 154.05 | 147.10 | 150.00 | 150.00 | 484 |
| Aug 28, 2024 | 151.00 | 153.50 | 150.00 | 151.00 | 151.00 | 1,983 |
| Aug 26, 2024 | 149.90 | 149.90 | 142.00 | 147.15 | 147.15 | 4,082 |
| Aug 23, 2024 | 151.35 | 159.80 | 146.05 | 146.95 | 146.95 | 2,460 |
| Aug 22, 2024 | 160.95 | 160.95 | 149.00 | 153.45 | 153.45 | 1,606 |
| Aug 21, 2024 | 143.10 | 155.30 | 143.10 | 154.05 | 154.05 | 1,347 |
| Aug 20, 2024 | 143.05 | 148.50 | 141.35 | 147.95 | 147.95 | 5,042 |
| Aug 19, 2024 | 145.10 | 147.95 | 139.30 | 143.05 | 143.05 | 4,031 |
| Aug 16, 2024 | 152.50 | 153.00 | 142.05 | 145.00 | 145.00 | 3,025 |
| Aug 14, 2024 | 149.00 | 152.00 | 145.35 | 146.75 | 146.75 | 588 |
| Aug 13, 2024 | 153.00 | 155.00 | 147.00 | 151.95 | 151.95 | 2,017 |
| Aug 12, 2024 | 153.00 | 160.50 | 147.20 | 153.00 | 153.00 | 2,950 |
| Aug 9, 2024 | 145.00 | 152.95 | 145.00 | 152.90 | 152.90 | 748 |
| Aug 8, 2024 | 153.00 | 153.00 | 145.65 | 145.85 | 145.85 | 1,644 |
| Aug 7, 2024 | 168.00 | 168.00 | 153.10 | 153.30 | 153.30 | 6,700 |
| Aug 6, 2024 | 163.20 | 169.60 | 161.15 | 161.15 | 161.15 | 3,236 |
| Aug 5, 2024 | 171.85 | 171.85 | 166.65 | 169.60 | 169.60 | 3,086 |
| Aug 2, 2024 | 1.5 Dividend | |||||
| Aug 2, 2024 | 187.45 | 187.45 | 174.60 | 175.40 | 175.40 | 3,827 |
| Aug 1, 2024 | 175.55 | 183.75 | 175.55 | 183.75 | 182.25 | 6,370 |
| Jul 31, 2024 | 174.40 | 175.55 | 169.50 | 175.55 | 174.12 | 5,062 |
| Jul 30, 2024 | 157.05 | 169.70 | 157.05 | 167.20 | 165.84 | 16,024 |
| Jul 29, 2024 | 157.65 | 165.95 | 150.55 | 161.65 | 160.33 | 23,991 |
| Jul 26, 2024 | 153.05 | 159.85 | 149.70 | 150.90 | 149.67 | 41,616 |
| Jul 25, 2024 | 127.05 | 145.35 | 127.05 | 145.35 | 144.16 | 4,433 |
| Jul 24, 2024 | 124.80 | 134.55 | 122.40 | 132.15 | 131.07 | 3,110 |
| Jul 23, 2024 | 129.00 | 129.00 | 120.15 | 122.35 | 121.35 | 2,288 |
| Jul 22, 2024 | 127.85 | 128.00 | 121.70 | 126.75 | 125.72 | 2,453 |
| Jul 19, 2024 | 132.80 | 132.80 | 124.15 | 125.30 | 124.28 | 3,878 |
| Jul 18, 2024 | 130.05 | 133.65 | 127.00 | 127.10 | 126.06 | 4,348 |
| Jul 16, 2024 | 130.05 | 133.55 | 128.65 | 130.55 | 129.48 | 3,810 |
| Jul 15, 2024 | 129.00 | 132.40 | 125.45 | 127.50 | 126.46 | 5,964 |
| Jul 12, 2024 | 128.90 | 132.05 | 128.00 | 129.70 | 128.64 | 8,015 |
| Jul 11, 2024 | 129.00 | 132.75 | 128.10 | 129.35 | 128.29 | 10,508 |
| Jul 10, 2024 | 137.90 | 137.90 | 127.45 | 129.55 | 128.49 | 7,658 |
| Jul 9, 2024 | 130.55 | 133.75 | 126.60 | 130.40 | 129.34 | 34,687 |
| Jul 8, 2024 | 130.00 | 132.50 | 125.00 | 126.00 | 124.97 | 13,728 |
| Jul 5, 2024 | 119.45 | 128.00 | 117.00 | 126.45 | 125.42 | 7,602 |
| Jul 4, 2024 | 113.40 | 119.40 | 110.75 | 119.40 | 118.43 | 4,127 |
| Jul 3, 2024 | 107.75 | 111.75 | 107.50 | 108.55 | 107.66 | 3,325 |
| Jul 2, 2024 | 109.20 | 112.80 | 108.00 | 109.55 | 108.66 | 5,939 |
| Jul 1, 2024 | 109.95 | 112.90 | 109.65 | 111.85 | 110.94 | 5,372 |
| Jun 28, 2024 | 112.52 | 112.52 | 106.74 | 109.53 | 108.64 | 1,044 |
| Jun 27, 2024 | 111.56 | 112.75 | 107.18 | 110.30 | 109.40 | 7,969 |
| Jun 26, 2024 | 104.09 | 112.18 | 104.09 | 109.37 | 108.48 | 8,164 |
| Jun 25, 2024 | 103.00 | 110.00 | 103.00 | 106.21 | 105.34 | 3,197 |
| Jun 24, 2024 | 105.85 | 108.34 | 104.50 | 107.48 | 106.60 | 4,133 |
| Jun 21, 2024 | 112.89 | 113.00 | 106.03 | 108.01 | 107.13 | 10,081 |
| Jun 20, 2024 | 107.81 | 110.99 | 106.81 | 110.58 | 109.68 | 2,242 |
| Jun 19, 2024 | 108.15 | 109.80 | 104.37 | 107.66 | 106.78 | 4,416 |
| Jun 18, 2024 | 100.00 | 107.00 | 100.00 | 104.48 | 103.63 | 5,149 |
| Jun 14, 2024 | 103.13 | 103.13 | 99.00 | 100.75 | 99.93 | 2,428 |
| Jun 13, 2024 | 103.25 | 105.25 | 100.00 | 101.11 | 100.28 | 2,091 |
Related Tickers
DAMCAPITAL.BO Dam Capital Advisors Ltd
274.20
+0.57%
DOLATALGO.BO Dolat Algotech Limited
104.05
-1.05%
MOTILALOFS.BO Motilal Oswal Financial Services Limited
821.00
-1.24%
JMFINANCIL.BO JM Financial Limited
143.50
-2.01%
IEX.BO Indian Energy Exchange Limited
187.10
-1.66%
JMFINANCIL.NS JM Financial Limited
144.05
-1.69%
NCPL Netcapital Inc.
2.6600
+7.69%
IEX.NS Indian Energy Exchange Limited
186.99
-1.69%
CDSL.NS Central Depository Services (India) Limited
1,661.00
+1.02%
ETOR eToro Group Ltd.
61.56
-4.07%