NSE - Delayed Quote INR
IndoStar Capital Finance Limited (INDOSTAR.NS)
345.45
+0.65
+(0.19%)
At close: 3:29:48 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 11, 2025 | 345.95 | 351.70 | 340.05 | 345.45 | 345.45 | 162,027 |
| Jun 10, 2025 | 350.00 | 354.90 | 343.00 | 344.80 | 344.80 | 340,115 |
| Jun 9, 2025 | 344.00 | 351.00 | 335.50 | 346.05 | 346.05 | 479,353 |
| Jun 6, 2025 | 323.85 | 341.60 | 322.45 | 339.15 | 339.15 | 317,889 |
| Jun 5, 2025 | 327.00 | 332.10 | 322.25 | 323.70 | 323.70 | 132,753 |
| Jun 4, 2025 | 328.00 | 332.00 | 315.90 | 327.75 | 327.75 | 219,901 |
| Jun 3, 2025 | 350.00 | 353.00 | 320.55 | 327.35 | 327.35 | 579,762 |
| Jun 2, 2025 | 342.00 | 349.50 | 337.75 | 347.35 | 347.35 | 621,753 |
| May 30, 2025 | 342.00 | 345.00 | 337.50 | 340.80 | 340.80 | 263,095 |
| May 29, 2025 | 339.45 | 342.00 | 332.00 | 339.10 | 339.10 | 228,240 |
| May 28, 2025 | 343.10 | 343.10 | 334.00 | 337.80 | 337.80 | 143,211 |
| May 27, 2025 | 335.00 | 344.00 | 330.50 | 339.60 | 339.60 | 331,799 |
| May 26, 2025 | 344.75 | 345.00 | 327.60 | 332.55 | 332.55 | 578,908 |
| May 23, 2025 | 314.00 | 345.00 | 308.55 | 336.05 | 336.05 | 1,063,902 |
| May 22, 2025 | 320.70 | 325.80 | 310.80 | 312.45 | 312.45 | 195,735 |
| May 21, 2025 | 321.00 | 323.00 | 310.10 | 320.95 | 320.95 | 137,568 |
| May 20, 2025 | 315.35 | 321.80 | 306.10 | 316.55 | 316.55 | 208,593 |
| May 19, 2025 | 317.25 | 322.90 | 310.75 | 312.85 | 312.85 | 159,140 |
| May 16, 2025 | 314.10 | 328.00 | 314.10 | 316.20 | 316.20 | 182,916 |
| May 15, 2025 | 329.95 | 336.30 | 309.60 | 315.95 | 315.95 | 644,392 |
| May 14, 2025 | 306.35 | 329.70 | 303.30 | 326.85 | 326.85 | 470,690 |
| May 13, 2025 | 304.00 | 310.00 | 299.15 | 303.30 | 303.30 | 316,998 |
| May 12, 2025 | 290.00 | 304.15 | 290.00 | 299.55 | 299.55 | 210,799 |
| May 9, 2025 | 265.00 | 290.00 | 265.00 | 284.05 | 284.05 | 109,387 |
| May 8, 2025 | 290.85 | 296.15 | 278.15 | 280.05 | 280.05 | 156,168 |
| May 7, 2025 | 276.35 | 293.85 | 276.35 | 289.30 | 289.30 | 121,747 |
| May 6, 2025 | 290.45 | 292.70 | 279.75 | 280.80 | 280.80 | 78,910 |
| May 5, 2025 | 290.25 | 300.95 | 286.25 | 290.70 | 290.70 | 222,338 |
| May 2, 2025 | 303.75 | 310.65 | 297.20 | 299.55 | 299.55 | 265,757 |
| Apr 30, 2025 | 291.25 | 312.00 | 281.40 | 301.50 | 301.50 | 566,911 |
| Apr 29, 2025 | 319.75 | 319.75 | 288.05 | 291.25 | 291.25 | 276,672 |
| Apr 28, 2025 | 305.00 | 314.60 | 293.70 | 309.10 | 309.10 | 390,233 |
| Apr 25, 2025 | 319.70 | 325.00 | 306.25 | 307.35 | 307.35 | 190,156 |
| Apr 24, 2025 | 315.00 | 326.40 | 313.30 | 317.30 | 317.30 | 162,187 |
| Apr 23, 2025 | 321.25 | 326.00 | 310.15 | 316.95 | 316.95 | 156,935 |
| Apr 22, 2025 | 315.00 | 333.35 | 311.00 | 320.70 | 320.70 | 391,762 |
| Apr 21, 2025 | 303.85 | 329.00 | 301.10 | 315.15 | 315.15 | 616,542 |
| Apr 17, 2025 | 295.80 | 311.00 | 293.15 | 302.65 | 302.65 | 257,317 |
| Apr 16, 2025 | 284.95 | 299.00 | 283.85 | 293.90 | 293.90 | 194,554 |
| Apr 15, 2025 | 274.05 | 283.30 | 273.30 | 281.90 | 281.90 | 103,024 |
| Apr 11, 2025 | 267.10 | 277.05 | 261.00 | 271.60 | 271.60 | 320,898 |
| Apr 9, 2025 | 285.00 | 288.45 | 258.95 | 261.20 | 261.20 | 725,321 |
| Apr 8, 2025 | 285.00 | 297.00 | 281.85 | 284.60 | 284.60 | 126,827 |
| Apr 7, 2025 | 267.00 | 295.00 | 267.00 | 282.30 | 282.30 | 252,729 |
| Apr 4, 2025 | 307.00 | 311.00 | 296.70 | 301.85 | 301.85 | 140,547 |
| Apr 3, 2025 | 302.90 | 311.85 | 300.00 | 308.05 | 308.05 | 99,115 |
| Apr 2, 2025 | 303.40 | 310.50 | 299.20 | 307.50 | 307.50 | 86,601 |
| Apr 1, 2025 | 310.00 | 312.00 | 303.00 | 305.30 | 305.30 | 81,003 |
| Mar 28, 2025 | 317.10 | 319.00 | 297.66 | 305.78 | 305.78 | 166,361 |
| Mar 27, 2025 | 309.50 | 323.41 | 301.50 | 315.14 | 315.14 | 349,206 |
| Mar 26, 2025 | 305.43 | 308.80 | 297.49 | 304.51 | 304.51 | 225,275 |
| Mar 25, 2025 | 305.90 | 309.00 | 298.76 | 305.43 | 305.43 | 251,196 |
| Mar 24, 2025 | 301.90 | 307.81 | 295.01 | 305.57 | 305.57 | 273,151 |
| Mar 21, 2025 | 289.40 | 300.50 | 285.00 | 298.33 | 298.33 | 271,408 |
| Mar 20, 2025 | 285.25 | 297.90 | 275.01 | 292.30 | 292.30 | 447,500 |
| Mar 19, 2025 | 270.91 | 286.98 | 267.05 | 284.59 | 284.59 | 222,732 |
| Mar 18, 2025 | 261.11 | 261.11 | 261.11 | 261.11 | 261.11 | - |
| Mar 17, 2025 | 261.96 | 277.78 | 255.00 | 261.11 | 261.11 | 181,229 |
| Mar 13, 2025 | 248.00 | 267.70 | 245.10 | 262.30 | 262.30 | 360,295 |
| Mar 12, 2025 | 229.49 | 257.37 | 229.26 | 251.27 | 251.27 | 1,429,914 |
| Mar 11, 2025 | 230.00 | 230.99 | 219.07 | 229.49 | 229.49 | 334,376 |
| Mar 10, 2025 | 238.60 | 238.60 | 227.81 | 229.08 | 229.08 | 130,461 |
| Mar 7, 2025 | 232.95 | 253.82 | 232.95 | 235.05 | 235.05 | 468,501 |
| Mar 6, 2025 | 237.90 | 242.01 | 230.65 | 231.67 | 231.67 | 348,977 |
| Mar 5, 2025 | 227.85 | 246.08 | 227.85 | 237.24 | 237.24 | 1,055,532 |
| Mar 4, 2025 | 224.00 | 237.90 | 220.00 | 228.05 | 228.05 | 229,948 |
| Mar 3, 2025 | 235.00 | 237.80 | 217.88 | 224.81 | 224.81 | 295,421 |
| Feb 28, 2025 | 234.80 | 238.00 | 226.10 | 235.50 | 235.50 | 549,284 |
| Feb 27, 2025 | 235.60 | 243.00 | 235.50 | 238.20 | 238.20 | 96,886 |
| Feb 25, 2025 | 252.90 | 252.90 | 235.15 | 236.80 | 236.80 | 33,412 |
| Feb 24, 2025 | 246.30 | 248.90 | 240.05 | 247.65 | 247.65 | 67,656 |
| Feb 21, 2025 | 246.10 | 254.20 | 240.15 | 248.80 | 248.80 | 58,047 |
| Feb 20, 2025 | 238.95 | 249.00 | 238.95 | 244.90 | 244.90 | 71,588 |
| Feb 19, 2025 | 232.90 | 244.70 | 230.05 | 237.75 | 237.75 | 39,394 |
| Feb 18, 2025 | 234.00 | 238.40 | 231.00 | 234.95 | 234.95 | 74,545 |
| Feb 17, 2025 | 232.60 | 240.00 | 227.50 | 235.95 | 235.95 | 82,947 |
| Feb 14, 2025 | 246.00 | 250.40 | 231.00 | 237.00 | 237.00 | 66,070 |
| Feb 13, 2025 | 241.65 | 254.10 | 235.00 | 245.50 | 245.50 | 56,526 |
| Feb 12, 2025 | 243.10 | 251.20 | 232.60 | 245.15 | 245.15 | 76,071 |
| Feb 11, 2025 | 251.00 | 255.20 | 243.00 | 244.80 | 244.80 | 72,802 |
| Feb 10, 2025 | 265.50 | 265.50 | 249.35 | 253.45 | 253.45 | 100,011 |
| Feb 7, 2025 | 273.70 | 273.70 | 261.10 | 263.35 | 263.35 | 70,067 |
| Feb 6, 2025 | 274.00 | 280.20 | 263.30 | 270.65 | 270.65 | 118,238 |
| Feb 5, 2025 | 260.70 | 281.00 | 258.95 | 277.75 | 277.75 | 141,008 |
| Feb 4, 2025 | 255.00 | 265.00 | 250.80 | 261.60 | 261.60 | 59,146 |
| Feb 3, 2025 | 250.10 | 257.15 | 245.00 | 252.20 | 252.20 | 63,005 |
| Feb 1, 2025 | 254.50 | 261.60 | 253.20 | 259.35 | 259.35 | 50,209 |
| Jan 31, 2025 | 250.70 | 258.90 | 248.45 | 257.05 | 257.05 | 43,306 |
| Jan 30, 2025 | 247.70 | 253.00 | 245.10 | 249.45 | 249.45 | 144,053 |
| Jan 29, 2025 | 242.20 | 254.00 | 242.20 | 246.50 | 246.50 | 95,925 |
| Jan 28, 2025 | 245.40 | 252.15 | 231.00 | 244.40 | 244.40 | 216,481 |
| Jan 27, 2025 | 254.85 | 255.00 | 240.00 | 244.10 | 244.10 | 99,102 |
| Jan 24, 2025 | 262.70 | 264.00 | 251.20 | 254.85 | 254.85 | 146,155 |
| Jan 23, 2025 | 266.15 | 272.80 | 260.30 | 261.35 | 261.35 | 104,758 |
| Jan 22, 2025 | 276.30 | 282.50 | 263.10 | 266.55 | 266.55 | 141,653 |
| Jan 21, 2025 | 277.75 | 281.00 | 270.40 | 275.75 | 275.75 | 111,190 |
| Jan 20, 2025 | 278.50 | 299.00 | 271.50 | 281.95 | 281.95 | 719,864 |
| Jan 17, 2025 | 265.40 | 282.45 | 265.40 | 279.70 | 279.70 | 142,459 |
| Jan 16, 2025 | 257.90 | 275.60 | 257.90 | 272.95 | 272.95 | 166,693 |
| Jan 15, 2025 | 253.50 | 262.00 | 248.00 | 256.50 | 256.50 | 133,086 |
| Jan 14, 2025 | 244.10 | 248.95 | 240.50 | 247.60 | 247.60 | 75,669 |
| Jan 13, 2025 | 244.50 | 254.80 | 240.50 | 243.10 | 243.10 | 162,732 |
| Jan 10, 2025 | 261.35 | 267.50 | 250.00 | 256.45 | 256.45 | 169,437 |
| Jan 9, 2025 | 273.45 | 274.45 | 263.15 | 263.95 | 263.95 | 85,562 |
| Jan 8, 2025 | 264.80 | 277.00 | 262.85 | 273.05 | 273.05 | 189,425 |
| Jan 7, 2025 | 260.10 | 269.90 | 260.10 | 265.05 | 265.05 | 104,201 |
| Jan 6, 2025 | 276.70 | 276.70 | 263.00 | 264.00 | 264.00 | 102,502 |
| Jan 3, 2025 | 273.00 | 281.00 | 273.00 | 275.30 | 275.30 | 117,498 |
| Jan 2, 2025 | 271.90 | 276.45 | 268.00 | 272.20 | 272.20 | 328,824 |
| Jan 1, 2025 | 271.20 | 281.00 | 269.00 | 270.50 | 270.50 | 141,364 |
| Dec 31, 2024 | 272.80 | 274.70 | 268.50 | 269.75 | 269.75 | 137,210 |
| Dec 30, 2024 | 280.50 | 308.40 | 272.00 | 273.65 | 273.65 | 346,480 |
| Dec 27, 2024 | 290.30 | 291.35 | 282.00 | 282.95 | 282.95 | 234,252 |
| Dec 26, 2024 | 300.75 | 301.95 | 288.00 | 289.90 | 289.90 | 64,725 |
| Dec 24, 2024 | 292.40 | 303.80 | 288.05 | 300.75 | 300.75 | 149,899 |
| Dec 23, 2024 | 298.20 | 303.45 | 285.90 | 290.85 | 290.85 | 197,600 |
| Dec 20, 2024 | 308.00 | 316.35 | 292.05 | 299.30 | 299.30 | 417,962 |
| Dec 19, 2024 | 309.15 | 317.10 | 301.45 | 307.90 | 307.90 | 275,944 |
| Dec 18, 2024 | 325.95 | 329.70 | 310.10 | 311.95 | 311.95 | 242,990 |
| Dec 17, 2024 | 308.45 | 327.00 | 306.85 | 322.85 | 322.85 | 382,447 |
| Dec 16, 2024 | 315.00 | 315.90 | 305.80 | 309.30 | 309.30 | 142,307 |
| Dec 13, 2024 | 318.65 | 320.20 | 308.55 | 313.55 | 313.55 | 172,253 |
| Dec 12, 2024 | 315.00 | 328.05 | 309.25 | 318.70 | 318.70 | 438,633 |
| Dec 11, 2024 | 313.00 | 330.00 | 301.20 | 317.15 | 317.15 | 393,142 |
| Dec 10, 2024 | 312.20 | 320.80 | 306.55 | 309.40 | 309.40 | 205,552 |
| Dec 9, 2024 | 315.80 | 324.45 | 310.00 | 315.35 | 315.35 | 360,012 |
| Dec 6, 2024 | 285.60 | 315.00 | 285.55 | 312.20 | 312.20 | 828,306 |
| Dec 5, 2024 | 288.45 | 294.85 | 283.40 | 285.35 | 285.35 | 131,214 |
| Dec 4, 2024 | 285.00 | 291.00 | 278.35 | 288.45 | 288.45 | 224,942 |
| Dec 3, 2024 | 268.05 | 295.90 | 267.65 | 284.00 | 284.00 | 410,434 |
| Dec 2, 2024 | 262.00 | 269.35 | 262.00 | 267.50 | 267.50 | 66,836 |
| Nov 29, 2024 | 261.50 | 268.00 | 257.85 | 265.55 | 265.55 | 72,732 |
| Nov 28, 2024 | 264.10 | 269.95 | 258.00 | 260.55 | 260.55 | 119,864 |
| Nov 27, 2024 | 248.75 | 267.80 | 248.75 | 263.40 | 263.40 | 108,975 |
| Nov 26, 2024 | 253.50 | 258.00 | 246.45 | 252.35 | 252.35 | 94,314 |
| Nov 25, 2024 | 259.00 | 261.90 | 251.10 | 252.80 | 252.80 | 114,730 |
| Nov 22, 2024 | 256.30 | 258.15 | 252.05 | 254.30 | 254.30 | 68,445 |
| Nov 21, 2024 | 265.60 | 265.60 | 250.95 | 255.60 | 255.60 | 135,935 |
| Nov 19, 2024 | 257.40 | 272.20 | 257.40 | 265.60 | 265.60 | 108,429 |
| Nov 18, 2024 | 263.30 | 268.45 | 255.25 | 257.40 | 257.40 | 68,204 |
| Nov 14, 2024 | 265.85 | 274.90 | 259.00 | 260.10 | 260.10 | 134,249 |
| Nov 13, 2024 | 271.10 | 273.80 | 262.00 | 265.10 | 265.10 | 115,254 |
| Nov 12, 2024 | 265.95 | 277.00 | 263.95 | 275.25 | 275.25 | 95,774 |
| Nov 11, 2024 | 273.00 | 275.00 | 263.05 | 264.95 | 264.95 | 101,292 |
| Nov 8, 2024 | 280.05 | 282.20 | 273.00 | 274.25 | 274.25 | 68,709 |
| Nov 7, 2024 | 288.00 | 291.95 | 280.95 | 282.35 | 282.35 | 79,501 |
| Nov 6, 2024 | 289.20 | 294.70 | 284.80 | 291.20 | 291.20 | 133,577 |
| Nov 5, 2024 | 275.05 | 295.95 | 269.70 | 289.20 | 289.20 | 171,270 |
| Nov 4, 2024 | 284.00 | 284.00 | 266.35 | 272.80 | 272.80 | 102,125 |
| Nov 1, 2024 | 278.10 | 285.10 | 274.00 | 281.50 | 281.50 | 49,588 |
| Oct 31, 2024 | 277.40 | 279.10 | 273.25 | 276.90 | 276.90 | 91,059 |
| Oct 30, 2024 | 268.50 | 283.60 | 264.30 | 276.70 | 276.70 | 124,248 |
| Oct 29, 2024 | 266.00 | 275.25 | 260.95 | 271.10 | 271.10 | 71,002 |
| Oct 28, 2024 | 272.40 | 272.40 | 256.20 | 266.10 | 266.10 | 91,702 |
| Oct 25, 2024 | 267.00 | 268.00 | 253.00 | 266.40 | 266.40 | 223,488 |
| Oct 24, 2024 | 268.30 | 271.50 | 262.30 | 265.20 | 265.20 | 103,166 |
| Oct 23, 2024 | 263.50 | 279.50 | 258.45 | 267.20 | 267.20 | 376,961 |
| Oct 22, 2024 | 260.60 | 269.00 | 257.55 | 261.75 | 261.75 | 747,652 |
| Oct 21, 2024 | 268.10 | 271.95 | 238.65 | 260.30 | 260.30 | 775,467 |
| Oct 18, 2024 | 262.15 | 266.00 | 252.55 | 264.15 | 264.15 | 152,729 |
| Oct 17, 2024 | 275.05 | 276.20 | 263.55 | 266.15 | 266.15 | 144,596 |
| Oct 16, 2024 | 276.85 | 278.00 | 271.65 | 277.35 | 277.35 | 56,271 |
| Oct 15, 2024 | 274.15 | 281.50 | 273.10 | 275.70 | 275.70 | 55,977 |
| Oct 14, 2024 | 280.75 | 281.45 | 271.00 | 274.15 | 274.15 | 84,872 |
| Oct 11, 2024 | 278.00 | 285.10 | 274.35 | 278.70 | 278.70 | 102,049 |
| Oct 10, 2024 | 281.30 | 283.30 | 279.05 | 280.50 | 280.50 | 50,303 |
| Oct 9, 2024 | 279.95 | 286.65 | 275.05 | 277.30 | 277.30 | 174,962 |
| Oct 8, 2024 | 286.00 | 291.75 | 273.60 | 277.25 | 277.25 | 407,238 |
| Oct 7, 2024 | 302.30 | 305.10 | 277.35 | 283.05 | 283.05 | 324,668 |
| Oct 4, 2024 | 300.00 | 319.50 | 297.35 | 302.30 | 302.30 | 252,757 |
| Oct 3, 2024 | 293.90 | 304.80 | 293.90 | 302.15 | 302.15 | 131,434 |
| Oct 1, 2024 | 295.90 | 305.00 | 293.00 | 303.10 | 303.10 | 111,894 |
| Sep 30, 2024 | 304.25 | 309.95 | 291.05 | 293.70 | 293.70 | 258,796 |
| Sep 27, 2024 | 307.80 | 309.60 | 298.05 | 302.15 | 302.15 | 195,491 |
| Sep 26, 2024 | 310.00 | 311.90 | 303.15 | 307.80 | 307.80 | 199,337 |
| Sep 25, 2024 | 307.15 | 314.00 | 300.50 | 308.80 | 308.80 | 322,435 |
| Sep 24, 2024 | 312.00 | 323.00 | 308.00 | 310.25 | 310.25 | 297,907 |
| Sep 23, 2024 | 314.05 | 317.65 | 305.40 | 310.95 | 310.95 | 482,694 |
| Sep 20, 2024 | 333.00 | 343.00 | 307.05 | 313.80 | 313.80 | 2,683,031 |
| Sep 19, 2024 | 290.00 | 314.40 | 276.60 | 301.65 | 301.65 | 1,322,996 |
| Sep 18, 2024 | 285.00 | 292.65 | 284.05 | 286.00 | 286.00 | 132,947 |
| Sep 17, 2024 | 284.55 | 292.00 | 282.50 | 284.05 | 284.05 | 286,552 |
| Sep 16, 2024 | 293.00 | 305.00 | 275.00 | 284.30 | 284.30 | 543,085 |
| Sep 13, 2024 | 291.00 | 295.10 | 287.95 | 291.00 | 291.00 | 176,419 |
| Sep 12, 2024 | 288.05 | 295.70 | 283.80 | 287.85 | 287.85 | 132,057 |
| Sep 11, 2024 | 296.00 | 299.90 | 285.85 | 288.55 | 288.55 | 331,363 |
| Sep 10, 2024 | 288.80 | 304.00 | 288.80 | 293.80 | 293.80 | 882,145 |
| Sep 9, 2024 | 273.15 | 296.40 | 272.25 | 286.00 | 286.00 | 1,239,851 |
| Sep 6, 2024 | 280.10 | 283.00 | 262.60 | 269.10 | 269.10 | 494,220 |
| Sep 5, 2024 | 257.00 | 283.00 | 256.05 | 280.10 | 280.10 | 549,480 |
| Sep 4, 2024 | 251.25 | 262.50 | 251.15 | 259.45 | 259.45 | 197,510 |
| Sep 3, 2024 | 273.00 | 273.00 | 254.10 | 255.10 | 255.10 | 244,095 |
| Sep 2, 2024 | 276.00 | 276.00 | 261.35 | 265.00 | 265.00 | 97,237 |
| Aug 30, 2024 | 271.00 | 277.20 | 267.90 | 271.90 | 271.90 | 81,777 |
| Aug 29, 2024 | 276.00 | 283.00 | 263.60 | 270.70 | 270.70 | 314,732 |
| Aug 28, 2024 | 279.95 | 298.35 | 275.00 | 279.40 | 279.40 | 308,869 |
| Aug 27, 2024 | 281.30 | 285.25 | 276.35 | 279.95 | 279.95 | 167,867 |
| Aug 26, 2024 | 277.00 | 284.20 | 272.80 | 281.25 | 281.25 | 367,077 |
| Aug 23, 2024 | 279.60 | 282.00 | 275.30 | 279.00 | 279.00 | 137,675 |
| Aug 22, 2024 | 289.00 | 289.00 | 272.80 | 279.60 | 279.60 | 264,836 |
| Aug 21, 2024 | 290.00 | 296.70 | 283.70 | 287.85 | 287.85 | 456,311 |
| Aug 20, 2024 | 258.90 | 291.00 | 258.55 | 281.90 | 281.90 | 1,198,742 |
| Aug 19, 2024 | 244.95 | 261.00 | 240.90 | 257.00 | 257.00 | 181,844 |
| Aug 16, 2024 | 236.10 | 244.10 | 236.00 | 238.95 | 238.95 | 285,144 |
| Aug 14, 2024 | 240.00 | 242.90 | 236.40 | 239.30 | 239.30 | 39,503 |
| Aug 13, 2024 | 246.95 | 250.90 | 234.40 | 236.95 | 236.95 | 85,416 |
| Aug 12, 2024 | 245.00 | 248.95 | 241.10 | 243.30 | 243.30 | 37,206 |
| Aug 9, 2024 | 252.50 | 259.00 | 244.45 | 246.10 | 246.10 | 80,459 |
| Aug 8, 2024 | 239.95 | 256.30 | 236.20 | 251.75 | 251.75 | 386,785 |
| Aug 7, 2024 | 217.00 | 249.00 | 215.10 | 238.85 | 238.85 | 563,189 |
| Aug 6, 2024 | 227.75 | 232.35 | 207.90 | 212.25 | 212.25 | 471,963 |
| Aug 5, 2024 | 239.45 | 239.45 | 222.30 | 224.40 | 224.40 | 233,419 |
| Aug 2, 2024 | 240.00 | 245.00 | 238.00 | 242.85 | 242.85 | 119,801 |
| Aug 1, 2024 | 255.55 | 258.00 | 241.05 | 242.95 | 242.95 | 444,580 |
| Jul 31, 2024 | 261.90 | 264.90 | 253.79 | 260.12 | 260.12 | 90,250 |
| Jul 30, 2024 | 254.95 | 263.90 | 253.90 | 261.06 | 261.06 | 147,470 |
| Jul 29, 2024 | 251.93 | 260.00 | 250.00 | 252.78 | 252.78 | 393,446 |
| Jul 26, 2024 | 255.00 | 255.00 | 243.15 | 249.44 | 249.44 | 430,336 |
| Jul 25, 2024 | 243.12 | 255.08 | 243.12 | 250.20 | 250.20 | 105,491 |
| Jul 24, 2024 | 247.89 | 254.50 | 244.35 | 250.00 | 250.00 | 91,427 |
| Jul 23, 2024 | 243.30 | 250.00 | 239.98 | 247.89 | 247.89 | 145,815 |
| Jul 22, 2024 | 244.95 | 248.00 | 239.33 | 243.13 | 243.13 | 65,282 |
| Jul 19, 2024 | 238.55 | 247.00 | 226.31 | 245.20 | 245.20 | 344,557 |
| Jul 18, 2024 | 243.90 | 243.90 | 228.15 | 235.03 | 235.03 | 236,350 |
| Jul 16, 2024 | 240.10 | 246.57 | 238.51 | 240.37 | 240.37 | 76,648 |
| Jul 15, 2024 | 249.75 | 249.75 | 239.68 | 240.84 | 240.84 | 102,467 |
| Jul 12, 2024 | 249.40 | 263.00 | 242.25 | 247.59 | 247.59 | 328,324 |
| Jul 11, 2024 | 245.15 | 258.50 | 243.95 | 248.22 | 248.22 | 233,747 |
| Jul 10, 2024 | 242.12 | 245.00 | 232.63 | 243.84 | 243.84 | 84,313 |
| Jul 9, 2024 | 247.21 | 249.59 | 240.95 | 242.12 | 242.12 | 80,405 |
| Jul 8, 2024 | 248.75 | 250.48 | 241.10 | 247.22 | 247.22 | 82,587 |
| Jul 5, 2024 | 252.70 | 253.68 | 247.82 | 249.06 | 249.06 | 82,352 |
| Jul 4, 2024 | 250.15 | 259.39 | 249.81 | 252.70 | 252.70 | 111,036 |
| Jul 3, 2024 | 248.50 | 255.00 | 247.16 | 250.08 | 250.08 | 73,292 |
| Jul 2, 2024 | 256.70 | 259.90 | 247.00 | 248.14 | 248.14 | 121,588 |
| Jul 1, 2024 | 244.00 | 258.78 | 243.38 | 253.67 | 253.67 | 100,648 |
| Jun 28, 2024 | 239.30 | 255.00 | 239.30 | 248.23 | 248.23 | 303,232 |
| Jun 27, 2024 | 250.50 | 254.00 | 234.68 | 237.13 | 237.13 | 292,746 |
| Jun 26, 2024 | 252.50 | 254.10 | 248.20 | 250.01 | 250.01 | 92,148 |
| Jun 25, 2024 | 258.09 | 259.40 | 250.00 | 251.34 | 251.34 | 61,285 |
| Jun 24, 2024 | 254.80 | 261.91 | 250.00 | 258.09 | 258.09 | 143,525 |
| Jun 21, 2024 | 261.77 | 271.00 | 248.36 | 251.73 | 251.73 | 174,109 |
| Jun 20, 2024 | 269.65 | 273.65 | 260.00 | 261.77 | 261.77 | 240,764 |
| Jun 19, 2024 | 266.40 | 274.69 | 260.23 | 268.89 | 268.89 | 333,435 |
| Jun 18, 2024 | 261.35 | 268.70 | 258.10 | 266.33 | 266.33 | 221,270 |
| Jun 14, 2024 | 257.40 | 265.70 | 251.00 | 261.23 | 261.23 | 274,501 |
| Jun 13, 2024 | 245.50 | 264.00 | 241.62 | 254.91 | 254.91 | 408,589 |
| Jun 12, 2024 | 241.00 | 248.01 | 229.62 | 244.00 | 244.00 | 213,998 |
| Jun 11, 2024 | 237.68 | 244.50 | 234.25 | 241.04 | 241.04 | 89,832 |
Related Tickers
VHL.NS Vardhman Holdings Limited
4,140.20
-1.87%
SHRIRAMFIN.BO Shriram Finance Limited
685.95
-2.01%
MASFIN.NS MAS Financial Services Limited
301.40
-0.15%
PAISALO.NS Paisalo Digital Limited
33.18
+1.34%
IFCI.BO IFCI Limited
64.60
-3.12%
FUSION.NS Fusion Finance Limited
189.00
+1.25%
MUTHOOTFIN.BO Muthoot Finance Limited
2,539.15
-0.57%
IRFC.BO Indian Railway Finance Corporation Limited
145.40
+0.10%
ARMANFIN.NS Arman Financial Services Limited
1,759.50
+4.56%
SPANDANA.NS Spandana Sphoorty Financial Limited
282.15
-0.74%