NSE - Delayed Quote INR
Isgec Heavy Engineering Limited (ISGEC.NS)
1,261.00
+2.70
+(0.21%)
At close: 3:29:54 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 | 1,258.30 | 1,270.00 | 1,250.00 | 1,261.00 | 1,261.00 | 57,454 |
Jun 10, 2025 | 1,264.00 | 1,276.70 | 1,255.60 | 1,258.30 | 1,258.30 | 36,082 |
Jun 9, 2025 | 1,255.50 | 1,270.00 | 1,239.30 | 1,258.90 | 1,258.90 | 55,108 |
Jun 6, 2025 | 1,275.90 | 1,281.30 | 1,236.70 | 1,242.20 | 1,242.20 | 109,111 |
Jun 5, 2025 | 1,208.60 | 1,281.30 | 1,203.10 | 1,268.90 | 1,268.90 | 249,331 |
Jun 4, 2025 | 1,250.00 | 1,250.00 | 1,190.10 | 1,199.00 | 1,199.00 | 391,997 |
Jun 3, 2025 | 1,212.00 | 1,234.00 | 1,181.00 | 1,186.40 | 1,186.40 | 48,764 |
Jun 2, 2025 | 1,220.00 | 1,231.50 | 1,194.70 | 1,200.60 | 1,200.60 | 36,568 |
May 30, 2025 | 1,268.00 | 1,268.00 | 1,205.00 | 1,212.90 | 1,212.90 | 158,049 |
May 29, 2025 | 1,270.00 | 1,278.00 | 1,234.10 | 1,257.90 | 1,257.90 | 131,357 |
May 28, 2025 | 1,251.60 | 1,275.00 | 1,250.00 | 1,272.40 | 1,272.40 | 52,828 |
May 27, 2025 | 1,265.00 | 1,268.90 | 1,247.90 | 1,251.60 | 1,251.60 | 40,135 |
May 26, 2025 | 1,236.00 | 1,281.30 | 1,227.40 | 1,255.50 | 1,255.50 | 122,022 |
May 23, 2025 | 1,255.30 | 1,264.50 | 1,232.30 | 1,236.20 | 1,236.20 | 50,653 |
May 22, 2025 | 1,198.50 | 1,267.60 | 1,180.30 | 1,251.10 | 1,251.10 | 249,202 |
May 21, 2025 | 1,135.00 | 1,182.50 | 1,135.00 | 1,175.90 | 1,175.90 | 99,663 |
May 20, 2025 | 1,168.40 | 1,182.50 | 1,121.70 | 1,129.40 | 1,129.40 | 67,289 |
May 19, 2025 | 1,183.50 | 1,183.50 | 1,165.00 | 1,168.40 | 1,168.40 | 25,503 |
May 16, 2025 | 1,167.20 | 1,181.50 | 1,155.20 | 1,170.90 | 1,170.90 | 59,381 |
May 15, 2025 | 1,156.00 | 1,170.00 | 1,148.90 | 1,160.40 | 1,160.40 | 40,677 |
May 14, 2025 | 1,102.00 | 1,161.00 | 1,100.00 | 1,156.00 | 1,156.00 | 81,136 |
May 13, 2025 | 1,116.00 | 1,138.40 | 1,087.10 | 1,096.60 | 1,096.60 | 81,439 |
May 12, 2025 | 1,081.00 | 1,118.30 | 1,080.00 | 1,107.50 | 1,107.50 | 44,508 |
May 9, 2025 | 1,044.00 | 1,064.70 | 1,023.40 | 1,054.00 | 1,054.00 | 88,756 |
May 8, 2025 | 1,070.00 | 1,116.40 | 1,043.00 | 1,052.00 | 1,052.00 | 86,878 |
May 7, 2025 | 1,080.00 | 1,080.00 | 1,041.30 | 1,063.80 | 1,063.80 | 47,814 |
May 6, 2025 | 1,086.80 | 1,092.00 | 1,046.00 | 1,052.80 | 1,052.80 | 44,446 |
May 5, 2025 | 1,055.80 | 1,089.00 | 1,022.30 | 1,076.00 | 1,076.00 | 86,677 |
May 2, 2025 | 1,100.00 | 1,120.40 | 1,036.00 | 1,045.90 | 1,045.90 | 191,567 |
Apr 30, 2025 | 1,148.40 | 1,172.90 | 1,120.20 | 1,130.00 | 1,130.00 | 70,350 |
Apr 29, 2025 | 1,185.20 | 1,211.10 | 1,157.50 | 1,165.30 | 1,165.30 | 98,867 |
Apr 28, 2025 | 1,228.20 | 1,259.00 | 1,170.10 | 1,176.40 | 1,176.40 | 78,432 |
Apr 25, 2025 | 1,238.00 | 1,250.70 | 1,159.60 | 1,213.00 | 1,213.00 | 125,676 |
Apr 24, 2025 | 1,185.00 | 1,264.70 | 1,163.50 | 1,237.90 | 1,237.90 | 230,834 |
Apr 23, 2025 | 1,140.90 | 1,187.00 | 1,118.80 | 1,180.40 | 1,180.40 | 104,370 |
Apr 22, 2025 | 1,108.00 | 1,142.00 | 1,091.00 | 1,135.30 | 1,135.30 | 110,993 |
Apr 21, 2025 | 1,091.00 | 1,118.50 | 1,061.10 | 1,106.00 | 1,106.00 | 68,533 |
Apr 17, 2025 | 1,111.00 | 1,134.00 | 1,085.00 | 1,090.70 | 1,090.70 | 48,467 |
Apr 16, 2025 | 1,083.20 | 1,110.70 | 1,074.60 | 1,099.90 | 1,099.90 | 45,219 |
Apr 15, 2025 | 1,065.00 | 1,089.70 | 1,057.60 | 1,083.20 | 1,083.20 | 68,044 |
Apr 11, 2025 | 1,030.00 | 1,040.00 | 1,000.55 | 1,033.20 | 1,033.20 | 309,548 |
Apr 9, 2025 | 1,037.30 | 1,037.30 | 986.50 | 1,002.45 | 1,002.45 | 109,329 |
Apr 8, 2025 | 1,007.70 | 1,056.50 | 999.90 | 1,037.30 | 1,037.30 | 472,369 |
Apr 7, 2025 | 909.00 | 1,006.70 | 903.35 | 992.80 | 992.80 | 99,097 |
Apr 4, 2025 | 1,113.80 | 1,113.80 | 1,065.00 | 1,069.55 | 1,069.55 | 79,896 |
Apr 3, 2025 | 1,061.50 | 1,128.30 | 1,061.50 | 1,115.95 | 1,115.95 | 95,752 |
Apr 2, 2025 | 1,076.45 | 1,100.00 | 1,055.60 | 1,082.50 | 1,082.50 | 38,327 |
Apr 1, 2025 | 1,052.00 | 1,088.50 | 1,022.50 | 1,075.35 | 1,075.35 | 83,623 |
Mar 28, 2025 | 1,049.35 | 1,087.45 | 996.95 | 1,049.80 | 1,049.80 | 211,724 |
Mar 27, 2025 | 1,036.95 | 1,072.70 | 1,033.50 | 1,049.25 | 1,049.25 | 342,636 |
Mar 26, 2025 | 1,070.00 | 1,075.95 | 1,042.00 | 1,046.10 | 1,046.10 | 46,753 |
Mar 25, 2025 | 1,080.00 | 1,104.60 | 1,051.00 | 1,076.70 | 1,076.70 | 82,749 |
Mar 24, 2025 | 1,069.40 | 1,104.00 | 1,068.15 | 1,079.40 | 1,079.40 | 103,884 |
Mar 21, 2025 | 983.05 | 1,088.75 | 978.50 | 1,076.10 | 1,076.10 | 1,101,202 |
Mar 20, 2025 | 1,013.45 | 1,023.75 | 977.30 | 983.05 | 983.05 | 319,290 |
Mar 19, 2025 | 1,001.35 | 1,033.00 | 999.15 | 1,006.00 | 1,006.00 | 104,517 |
Mar 18, 2025 | 969.70 | 969.70 | 969.70 | 969.70 | 969.70 | - |
Mar 17, 2025 | 945.30 | 976.00 | 929.55 | 969.70 | 969.70 | 133,331 |
Mar 13, 2025 | 980.45 | 983.85 | 936.20 | 945.30 | 945.30 | 109,365 |
Mar 12, 2025 | 976.90 | 996.90 | 961.85 | 980.50 | 980.50 | 86,118 |
Mar 11, 2025 | 983.90 | 1,000.95 | 959.95 | 972.35 | 972.35 | 157,054 |
Mar 10, 2025 | 1,006.35 | 1,016.25 | 962.60 | 986.25 | 986.25 | 313,741 |
Mar 7, 2025 | 1,007.10 | 1,024.00 | 996.00 | 1,006.35 | 1,006.35 | 91,981 |
Mar 6, 2025 | 1,015.00 | 1,047.15 | 981.25 | 999.10 | 999.10 | 297,349 |
Mar 5, 2025 | 979.95 | 1,018.00 | 979.95 | 1,007.80 | 1,007.80 | 126,615 |
Mar 4, 2025 | 953.10 | 995.00 | 940.10 | 975.10 | 975.10 | 182,161 |
Mar 3, 2025 | 926.95 | 969.70 | 908.60 | 961.70 | 961.70 | 154,428 |
Feb 28, 2025 | 973.10 | 988.40 | 927.40 | 930.05 | 930.05 | 125,005 |
Feb 27, 2025 | 977.85 | 1,005.05 | 969.90 | 987.95 | 987.95 | 235,958 |
Feb 25, 2025 | 985.00 | 1,012.05 | 962.50 | 991.25 | 991.25 | 117,287 |
Feb 24, 2025 | 979.45 | 1,002.10 | 961.00 | 988.00 | 988.00 | 210,087 |
Feb 21, 2025 | 933.00 | 1,015.00 | 928.00 | 994.35 | 994.35 | 617,393 |
Feb 20, 2025 | 945.05 | 1,017.85 | 842.40 | 933.05 | 933.05 | 2,629,483 |
Feb 19, 2025 | 901.20 | 957.45 | 901.20 | 951.05 | 951.05 | 74,188 |
Feb 18, 2025 | 900.05 | 950.00 | 875.15 | 914.90 | 914.90 | 74,506 |
Feb 17, 2025 | 954.00 | 968.65 | 897.30 | 927.85 | 927.85 | 152,086 |
Feb 14, 2025 | 998.40 | 999.00 | 946.05 | 962.35 | 962.35 | 41,295 |
Feb 13, 2025 | 1,001.75 | 1,016.80 | 987.25 | 997.70 | 997.70 | 44,595 |
Feb 12, 2025 | 995.00 | 1,025.70 | 950.00 | 1,001.75 | 1,001.75 | 104,404 |
Feb 11, 2025 | 1,047.55 | 1,047.55 | 982.00 | 1,000.00 | 1,000.00 | 177,913 |
Feb 10, 2025 | 1,104.05 | 1,111.85 | 1,076.15 | 1,088.55 | 1,088.55 | 36,058 |
Feb 7, 2025 | 1,126.80 | 1,129.25 | 1,096.30 | 1,106.05 | 1,106.05 | 70,042 |
Feb 6, 2025 | 1,126.45 | 1,143.20 | 1,118.00 | 1,124.60 | 1,124.60 | 37,708 |
Feb 5, 2025 | 1,113.90 | 1,145.00 | 1,107.50 | 1,122.50 | 1,122.50 | 43,441 |
Feb 4, 2025 | 1,125.10 | 1,136.50 | 1,100.80 | 1,113.80 | 1,113.80 | 58,609 |
Feb 3, 2025 | 1,156.25 | 1,167.70 | 1,069.00 | 1,104.25 | 1,104.25 | 67,188 |
Feb 1, 2025 | 1,148.75 | 1,209.00 | 1,137.00 | 1,156.25 | 1,156.25 | 67,330 |
Jan 31, 2025 | 1,104.95 | 1,169.25 | 1,104.95 | 1,158.15 | 1,158.15 | 58,688 |
Jan 30, 2025 | 1,085.05 | 1,120.95 | 1,083.00 | 1,096.65 | 1,096.65 | 90,574 |
Jan 29, 2025 | 1,088.35 | 1,116.50 | 1,075.00 | 1,085.05 | 1,085.05 | 83,409 |
Jan 28, 2025 | 1,052.00 | 1,095.00 | 1,010.60 | 1,081.75 | 1,081.75 | 98,478 |
Jan 27, 2025 | 1,110.95 | 1,111.00 | 1,047.15 | 1,051.80 | 1,051.80 | 126,876 |
Jan 24, 2025 | 1,178.70 | 1,183.95 | 1,098.05 | 1,113.45 | 1,113.45 | 82,550 |
Jan 23, 2025 | 1,175.80 | 1,206.30 | 1,173.10 | 1,177.10 | 1,177.10 | 55,345 |
Jan 22, 2025 | 1,240.45 | 1,249.70 | 1,158.65 | 1,175.85 | 1,175.85 | 98,265 |
Jan 21, 2025 | 1,278.00 | 1,279.95 | 1,231.10 | 1,243.00 | 1,243.00 | 73,248 |
Jan 20, 2025 | 1,225.05 | 1,284.05 | 1,220.00 | 1,271.60 | 1,271.60 | 171,052 |
Jan 17, 2025 | 1,232.00 | 1,244.40 | 1,212.00 | 1,218.20 | 1,218.20 | 47,834 |
Jan 16, 2025 | 1,235.90 | 1,265.00 | 1,219.30 | 1,231.50 | 1,231.50 | 78,048 |
Jan 15, 2025 | 1,235.00 | 1,256.90 | 1,208.60 | 1,225.65 | 1,225.65 | 65,556 |
Jan 14, 2025 | 1,217.95 | 1,278.80 | 1,204.05 | 1,225.10 | 1,225.10 | 154,560 |
Jan 13, 2025 | 1,294.75 | 1,310.75 | 1,204.20 | 1,209.25 | 1,209.25 | 81,622 |
Jan 10, 2025 | 1,366.20 | 1,366.20 | 1,301.60 | 1,314.45 | 1,314.45 | 68,237 |
Jan 9, 2025 | 1,441.65 | 1,460.75 | 1,355.00 | 1,366.20 | 1,366.20 | 142,984 |
Jan 8, 2025 | 1,449.60 | 1,477.55 | 1,432.85 | 1,441.65 | 1,441.65 | 77,163 |
Jan 7, 2025 | 1,430.70 | 1,472.00 | 1,422.90 | 1,446.75 | 1,446.75 | 59,123 |
Jan 6, 2025 | 1,451.25 | 1,462.85 | 1,414.35 | 1,434.15 | 1,434.15 | 83,290 |
Jan 3, 2025 | 1,490.00 | 1,495.25 | 1,447.15 | 1,451.25 | 1,451.25 | 62,526 |
Jan 2, 2025 | 1,439.00 | 1,532.00 | 1,439.00 | 1,486.90 | 1,486.90 | 185,350 |
Jan 1, 2025 | 1,449.80 | 1,467.90 | 1,429.10 | 1,438.25 | 1,438.25 | 32,043 |
Dec 31, 2024 | 1,426.90 | 1,450.00 | 1,409.70 | 1,442.55 | 1,442.55 | 51,190 |
Dec 30, 2024 | 1,479.55 | 1,499.95 | 1,415.00 | 1,426.25 | 1,426.25 | 111,246 |
Dec 27, 2024 | 1,506.55 | 1,508.65 | 1,480.00 | 1,494.45 | 1,494.45 | 37,735 |
Dec 26, 2024 | 1,486.20 | 1,504.75 | 1,472.60 | 1,499.20 | 1,499.20 | 72,777 |
Dec 24, 2024 | 1,494.00 | 1,494.00 | 1,467.90 | 1,486.20 | 1,486.20 | 43,874 |
Dec 23, 2024 | 1,515.00 | 1,520.85 | 1,469.00 | 1,498.65 | 1,498.65 | 56,659 |
Dec 20, 2024 | 1,544.85 | 1,558.80 | 1,505.25 | 1,511.85 | 1,511.85 | 84,854 |
Dec 19, 2024 | 1,569.75 | 1,570.00 | 1,510.00 | 1,545.15 | 1,545.15 | 134,234 |
Dec 18, 2024 | 1,580.00 | 1,596.95 | 1,550.10 | 1,569.75 | 1,569.75 | 45,158 |
Dec 17, 2024 | 1,570.50 | 1,597.10 | 1,542.00 | 1,569.35 | 1,569.35 | 202,766 |
Dec 16, 2024 | 1,593.75 | 1,608.85 | 1,545.00 | 1,563.95 | 1,563.95 | 155,685 |
Dec 13, 2024 | 1,554.00 | 1,627.70 | 1,545.10 | 1,589.20 | 1,589.20 | 324,175 |
Dec 12, 2024 | 1,610.35 | 1,610.35 | 1,557.10 | 1,566.20 | 1,566.20 | 61,752 |
Dec 11, 2024 | 1,592.80 | 1,653.95 | 1,578.05 | 1,610.35 | 1,610.35 | 249,147 |
Dec 10, 2024 | 1,540.00 | 1,675.55 | 1,540.00 | 1,569.95 | 1,569.95 | 792,552 |
Dec 9, 2024 | 1,500.00 | 1,538.00 | 1,500.00 | 1,523.50 | 1,523.50 | 68,966 |
Dec 6, 2024 | 1,498.15 | 1,513.55 | 1,485.00 | 1,499.45 | 1,499.45 | 49,296 |
Dec 5, 2024 | 1,466.80 | 1,510.00 | 1,466.80 | 1,498.15 | 1,498.15 | 87,825 |
Dec 4, 2024 | 1,470.00 | 1,488.85 | 1,453.10 | 1,466.40 | 1,466.40 | 41,569 |
Dec 3, 2024 | 1,436.05 | 1,484.85 | 1,436.00 | 1,472.80 | 1,472.80 | 93,456 |
Dec 2, 2024 | 1,455.00 | 1,487.45 | 1,430.25 | 1,436.70 | 1,436.70 | 100,397 |
Nov 29, 2024 | 1,426.80 | 1,442.45 | 1,419.25 | 1,434.85 | 1,434.85 | 52,532 |
Nov 28, 2024 | 1,420.25 | 1,437.00 | 1,390.00 | 1,425.30 | 1,425.30 | 84,196 |
Nov 27, 2024 | 1,317.00 | 1,419.00 | 1,313.60 | 1,404.75 | 1,404.75 | 156,233 |
Nov 26, 2024 | 1,290.00 | 1,330.00 | 1,289.95 | 1,310.40 | 1,310.40 | 27,381 |
Nov 25, 2024 | 1,298.45 | 1,334.90 | 1,278.95 | 1,294.35 | 1,294.35 | 52,608 |
Nov 22, 2024 | 1,289.55 | 1,298.95 | 1,270.05 | 1,288.40 | 1,288.40 | 31,333 |
Nov 21, 2024 | 1,290.00 | 1,311.80 | 1,275.00 | 1,288.65 | 1,288.65 | 38,289 |
Nov 19, 2024 | 1,283.60 | 1,327.75 | 1,274.75 | 1,289.50 | 1,289.50 | 36,793 |
Nov 18, 2024 | 1,266.10 | 1,299.95 | 1,251.50 | 1,283.60 | 1,283.60 | 48,467 |
Nov 14, 2024 | 1,249.95 | 1,297.95 | 1,231.05 | 1,266.95 | 1,266.95 | 51,953 |
Nov 13, 2024 | 1,321.75 | 1,325.95 | 1,226.00 | 1,249.95 | 1,249.95 | 71,531 |
Nov 12, 2024 | 1,359.40 | 1,371.15 | 1,313.75 | 1,324.55 | 1,324.55 | 19,197 |
Nov 11, 2024 | 1,377.95 | 1,389.40 | 1,348.30 | 1,359.40 | 1,359.40 | 19,201 |
Nov 8, 2024 | 1,360.00 | 1,379.90 | 1,348.80 | 1,375.40 | 1,375.40 | 26,514 |
Nov 7, 2024 | 1,361.35 | 1,393.10 | 1,352.60 | 1,359.85 | 1,359.85 | 26,208 |
Nov 6, 2024 | 1,325.10 | 1,374.75 | 1,319.95 | 1,360.90 | 1,360.90 | 27,753 |
Nov 5, 2024 | 1,298.25 | 1,322.85 | 1,282.25 | 1,320.20 | 1,320.20 | 41,601 |
Nov 4, 2024 | 1,350.55 | 1,351.30 | 1,294.15 | 1,306.50 | 1,306.50 | 41,831 |
Nov 1, 2024 | 1,356.25 | 1,370.00 | 1,336.10 | 1,350.55 | 1,350.55 | 7,782 |
Oct 31, 2024 | 1,317.95 | 1,366.90 | 1,311.60 | 1,347.05 | 1,347.05 | 33,082 |
Oct 30, 2024 | 1,305.75 | 1,357.10 | 1,292.40 | 1,323.10 | 1,323.10 | 38,911 |
Oct 29, 2024 | 1,260.95 | 1,310.00 | 1,252.60 | 1,302.70 | 1,302.70 | 29,171 |
Oct 28, 2024 | 1,257.50 | 1,278.75 | 1,232.05 | 1,264.40 | 1,264.40 | 28,236 |
Oct 25, 2024 | 1,305.00 | 1,308.80 | 1,240.05 | 1,257.50 | 1,257.50 | 48,121 |
Oct 24, 2024 | 1,345.00 | 1,345.00 | 1,290.00 | 1,304.15 | 1,304.15 | 20,107 |
Oct 23, 2024 | 1,327.00 | 1,342.15 | 1,296.05 | 1,335.15 | 1,335.15 | 43,795 |
Oct 22, 2024 | 1,385.00 | 1,387.40 | 1,307.50 | 1,317.25 | 1,317.25 | 62,105 |
Oct 21, 2024 | 1,450.00 | 1,450.00 | 1,379.00 | 1,391.25 | 1,391.25 | 35,075 |
Oct 18, 2024 | 1,419.00 | 1,446.50 | 1,388.65 | 1,439.70 | 1,439.70 | 46,483 |
Oct 17, 2024 | 1,423.05 | 1,435.95 | 1,410.00 | 1,419.00 | 1,419.00 | 31,964 |
Oct 16, 2024 | 1,447.30 | 1,460.00 | 1,422.00 | 1,430.45 | 1,430.45 | 52,425 |
Oct 15, 2024 | 1,351.20 | 1,456.00 | 1,351.20 | 1,447.30 | 1,447.30 | 162,944 |
Oct 14, 2024 | 1,331.00 | 1,371.90 | 1,331.00 | 1,364.10 | 1,364.10 | 54,146 |
Oct 11, 2024 | 1,333.50 | 1,356.60 | 1,314.10 | 1,331.90 | 1,331.90 | 34,493 |
Oct 10, 2024 | 1,306.00 | 1,364.85 | 1,306.00 | 1,338.40 | 1,338.40 | 35,908 |
Oct 9, 2024 | 1,320.00 | 1,341.00 | 1,308.85 | 1,325.35 | 1,325.35 | 38,283 |
Oct 8, 2024 | 1,239.50 | 1,338.00 | 1,227.10 | 1,327.35 | 1,327.35 | 91,303 |
Oct 7, 2024 | 1,280.00 | 1,281.00 | 1,216.95 | 1,234.15 | 1,234.15 | 93,752 |
Oct 4, 2024 | 1,342.90 | 1,355.15 | 1,266.05 | 1,283.50 | 1,283.50 | 73,052 |
Oct 3, 2024 | 1,370.00 | 1,384.00 | 1,318.30 | 1,333.20 | 1,333.20 | 54,102 |
Oct 1, 2024 | 1,366.35 | 1,400.00 | 1,357.05 | 1,388.90 | 1,388.90 | 62,470 |
Sep 30, 2024 | 1,386.10 | 1,397.80 | 1,365.00 | 1,380.15 | 1,380.15 | 59,805 |
Sep 27, 2024 | 1,405.50 | 1,416.45 | 1,381.20 | 1,386.10 | 1,386.10 | 25,331 |
Sep 26, 2024 | 1,402.05 | 1,418.00 | 1,376.20 | 1,400.20 | 1,400.20 | 41,371 |
Sep 25, 2024 | 1,425.00 | 1,430.45 | 1,369.75 | 1,395.20 | 1,395.20 | 63,211 |
Sep 24, 2024 | 1,375.00 | 1,432.70 | 1,375.00 | 1,424.70 | 1,424.70 | 56,262 |
Sep 23, 2024 | 1,379.80 | 1,399.90 | 1,367.30 | 1,381.85 | 1,381.85 | 23,858 |
Sep 20, 2024 | 1,347.80 | 1,385.75 | 1,332.20 | 1,379.80 | 1,379.80 | 59,357 |
Sep 19, 2024 | 1,402.20 | 1,414.00 | 1,313.15 | 1,342.30 | 1,342.30 | 52,954 |
Sep 18, 2024 | 1,400.60 | 1,419.95 | 1,372.00 | 1,396.85 | 1,396.85 | 60,609 |
Sep 17, 2024 | 1,361.00 | 1,409.85 | 1,354.90 | 1,400.60 | 1,400.60 | 101,894 |
Sep 16, 2024 | 1,351.05 | 1,377.15 | 1,342.85 | 1,361.25 | 1,361.25 | 38,922 |
Sep 13, 2024 | 1,349.00 | 1,375.40 | 1,340.00 | 1,346.45 | 1,346.45 | 26,680 |
Sep 12, 2024 | 1,360.00 | 1,373.00 | 1,334.35 | 1,339.85 | 1,339.85 | 25,882 |
Sep 11, 2024 | 1,355.85 | 1,375.00 | 1,347.90 | 1,354.20 | 1,354.20 | 23,176 |
Sep 10, 2024 | 1,353.40 | 1,369.90 | 1,345.00 | 1,351.95 | 1,351.95 | 19,986 |
Sep 9, 2024 | 1,374.00 | 1,374.00 | 1,335.00 | 1,345.50 | 1,345.50 | 30,533 |
Sep 6, 2024 | 1,377.00 | 1,397.00 | 1,361.50 | 1,374.80 | 1,374.80 | 38,908 |
Sep 5, 2024 | 1,395.65 | 1,402.95 | 1,360.00 | 1,380.20 | 1,380.20 | 56,550 |
Sep 4, 2024 | 1,355.00 | 1,400.00 | 1,347.10 | 1,392.85 | 1,392.85 | 49,200 |
Sep 3, 2024 | 1,373.00 | 1,398.50 | 1,358.00 | 1,366.00 | 1,366.00 | 42,463 |
Sep 2, 2024 | 1,379.00 | 1,400.00 | 1,369.95 | 1,375.80 | 1,375.80 | 40,601 |
Aug 30, 2024 | 1,446.00 | 1,549.00 | 1,366.35 | 1,378.95 | 1,378.95 | 256,022 |
Aug 29, 2024 | 1,449.30 | 1,474.00 | 1,410.20 | 1,419.95 | 1,419.95 | 48,664 |
Aug 28, 2024 | 1,470.00 | 1,486.25 | 1,437.40 | 1,447.80 | 1,447.80 | 52,929 |
Aug 27, 2024 | 1,500.00 | 1,500.00 | 1,426.50 | 1,472.90 | 1,472.90 | 130,492 |
Aug 26, 2024 | 1,427.20 | 1,539.55 | 1,410.10 | 1,490.85 | 1,490.85 | 243,330 |
Aug 23, 2024 | 1,441.80 | 1,444.65 | 1,420.80 | 1,423.30 | 1,423.30 | 26,017 |
Aug 22, 2024 | 1,473.70 | 1,481.40 | 1,431.00 | 1,437.25 | 1,437.25 | 34,706 |
Aug 21, 2024 | 4 Dividend | |||||
Aug 21, 2024 | 1,470.25 | 1,498.00 | 1,464.25 | 1,473.70 | 1,473.70 | 48,480 |
Aug 20, 2024 | 1,504.80 | 1,524.90 | 1,460.00 | 1,469.15 | 1,465.15 | 52,078 |
Aug 19, 2024 | 1,497.55 | 1,516.15 | 1,466.10 | 1,501.20 | 1,497.11 | 89,944 |
Aug 16, 2024 | 1,376.40 | 1,535.80 | 1,376.40 | 1,497.55 | 1,493.47 | 295,667 |
Aug 14, 2024 | 1,390.70 | 1,400.75 | 1,340.05 | 1,360.45 | 1,356.75 | 88,191 |
Aug 13, 2024 | 1,389.00 | 1,434.00 | 1,373.00 | 1,390.70 | 1,386.91 | 148,634 |
Aug 12, 2024 | 1,350.00 | 1,414.85 | 1,350.00 | 1,386.20 | 1,382.43 | 200,140 |
Aug 9, 2024 | 1,304.90 | 1,360.00 | 1,302.00 | 1,355.00 | 1,351.31 | 301,406 |
Aug 8, 2024 | 1,338.45 | 1,349.70 | 1,268.10 | 1,297.55 | 1,294.02 | 430,681 |
Aug 7, 2024 | 1,374.10 | 1,424.20 | 1,298.05 | 1,325.95 | 1,322.34 | 142,101 |
Aug 6, 2024 | 1,404.50 | 1,430.95 | 1,347.30 | 1,358.40 | 1,354.70 | 135,259 |
Aug 5, 2024 | 1,433.05 | 1,438.80 | 1,374.55 | 1,401.65 | 1,397.83 | 108,478 |
Aug 2, 2024 | 1,523.50 | 1,533.60 | 1,442.60 | 1,460.20 | 1,456.22 | 287,345 |
Aug 1, 2024 | 1,562.70 | 1,591.25 | 1,526.55 | 1,537.10 | 1,532.91 | 176,040 |
Jul 31, 2024 | 1,553.15 | 1,588.40 | 1,529.75 | 1,562.70 | 1,558.45 | 161,946 |
Jul 30, 2024 | 1,455.00 | 1,565.30 | 1,442.45 | 1,548.25 | 1,544.03 | 246,846 |
Jul 29, 2024 | 1,414.50 | 1,467.00 | 1,406.00 | 1,455.55 | 1,451.59 | 57,273 |
Jul 26, 2024 | 1,390.90 | 1,428.00 | 1,380.25 | 1,413.80 | 1,409.95 | 23,211 |
Jul 25, 2024 | 1,381.25 | 1,434.40 | 1,365.05 | 1,389.75 | 1,385.97 | 27,118 |
Jul 24, 2024 | 1,408.00 | 1,416.50 | 1,372.75 | 1,397.55 | 1,393.74 | 137,449 |
Jul 23, 2024 | 1,383.25 | 1,419.40 | 1,294.55 | 1,409.55 | 1,405.71 | 143,255 |
Jul 22, 2024 | 1,352.00 | 1,403.40 | 1,352.00 | 1,385.55 | 1,381.78 | 50,004 |
Jul 19, 2024 | 1,406.00 | 1,406.00 | 1,356.00 | 1,387.95 | 1,384.17 | 109,627 |
Jul 18, 2024 | 1,491.60 | 1,491.75 | 1,390.95 | 1,406.50 | 1,402.67 | 92,519 |
Jul 16, 2024 | 1,470.80 | 1,504.90 | 1,459.95 | 1,491.60 | 1,487.54 | 65,861 |
Jul 15, 2024 | 1,510.00 | 1,513.00 | 1,451.15 | 1,470.80 | 1,466.80 | 89,137 |
Jul 12, 2024 | 1,450.00 | 1,523.05 | 1,441.10 | 1,500.35 | 1,496.27 | 306,688 |
Jul 11, 2024 | 1,407.20 | 1,460.15 | 1,402.05 | 1,450.00 | 1,446.05 | 187,818 |
Jul 10, 2024 | 1,395.60 | 1,425.00 | 1,351.55 | 1,401.00 | 1,397.19 | 179,727 |
Jul 9, 2024 | 1,384.95 | 1,404.90 | 1,366.40 | 1,395.60 | 1,391.80 | 159,206 |
Jul 8, 2024 | 1,356.35 | 1,386.60 | 1,328.00 | 1,382.85 | 1,379.08 | 120,744 |
Jul 5, 2024 | 1,329.30 | 1,377.80 | 1,311.65 | 1,356.35 | 1,352.66 | 175,608 |
Jul 4, 2024 | 1,284.20 | 1,349.00 | 1,276.00 | 1,321.75 | 1,318.15 | 208,051 |
Jul 3, 2024 | 1,250.15 | 1,288.80 | 1,244.30 | 1,284.20 | 1,280.70 | 140,966 |
Jul 2, 2024 | 1,224.00 | 1,259.90 | 1,217.00 | 1,247.65 | 1,244.25 | 99,699 |
Jul 1, 2024 | 1,233.70 | 1,249.95 | 1,215.00 | 1,219.85 | 1,216.53 | 38,814 |
Jun 28, 2024 | 1,263.00 | 1,271.40 | 1,233.35 | 1,245.00 | 1,241.61 | 127,901 |
Jun 27, 2024 | 1,255.00 | 1,299.90 | 1,200.00 | 1,274.50 | 1,271.03 | 121,174 |
Jun 26, 2024 | 1,270.00 | 1,271.05 | 1,242.00 | 1,252.75 | 1,249.34 | 37,783 |
Jun 25, 2024 | 1,274.80 | 1,279.65 | 1,241.35 | 1,254.15 | 1,250.74 | 46,668 |
Jun 24, 2024 | 1,250.00 | 1,284.95 | 1,243.70 | 1,271.60 | 1,268.14 | 46,671 |
Jun 21, 2024 | 1,247.30 | 1,279.40 | 1,240.00 | 1,255.15 | 1,251.73 | 62,262 |
Jun 20, 2024 | 1,257.45 | 1,296.85 | 1,235.30 | 1,247.30 | 1,243.90 | 83,873 |
Jun 19, 2024 | 1,281.95 | 1,283.15 | 1,225.60 | 1,256.95 | 1,253.53 | 107,412 |
Jun 18, 2024 | 1,211.00 | 1,289.20 | 1,197.00 | 1,281.95 | 1,278.46 | 206,654 |
Jun 14, 2024 | 1,233.20 | 1,247.00 | 1,200.00 | 1,211.20 | 1,207.90 | 108,994 |
Jun 13, 2024 | 1,230.00 | 1,256.00 | 1,206.40 | 1,231.35 | 1,228.00 | 212,588 |
Jun 12, 2024 | 1,132.00 | 1,225.00 | 1,131.00 | 1,220.05 | 1,216.73 | 317,002 |
Jun 11, 2024 | 1,149.00 | 1,150.80 | 1,123.00 | 1,132.35 | 1,129.27 | 78,706 |
Related Tickers
GMMPFAUDLR.NS GMM Pfaudler Limited
1,140.50
+0.26%
TDPOWERSYS.NS TD Power Systems Limited
511.50
+3.41%
KIRLOSBROS.NS Kirloskar Brothers Limited
1,827.10
-1.14%
CUMMINSIND.NS Cummins India Limited
3,373.30
-0.45%
MTARTECH.NS MTAR Technologies Limited
1,721.90
-2.16%
GVT&D.NS GE Vernova T&D India Ltd
2,374.70
+3.24%
KIRLOSENG.NS Kirloskar Oil Engines Limited
902.30
+0.37%
GREAVESCOT.NS Greaves Cotton Limited
212.18
-0.53%
CUM.HA Cummins Inc
283.50
-0.87%
GALAPREC.BO Gala Precision Engineering Lim
934.35
-0.52%