NSE - Delayed Quote INR

Nandani Creation Limited (JAIPURKURT.NS)

Compare
35.01 -0.05 (-0.14%)
At close: December 20 at 3:29:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 34.99 35.65 34.57 35.01 35.01 71,500
Dec 19, 2024 35.50 37.87 33.70 35.06 35.06 197,160
Dec 18, 2024 37.29 39.20 36.00 36.82 36.82 80,394
Dec 17, 2024 39.64 40.50 36.01 37.36 37.36 252,352
Dec 16, 2024 34.30 41.36 34.30 39.34 39.34 1,207,764
Dec 13, 2024 34.98 35.50 34.15 34.47 34.47 56,633
Dec 12, 2024 33.55 36.00 32.90 34.66 34.66 140,523
Dec 11, 2024 34.63 34.63 32.05 32.89 32.89 154,059
Dec 10, 2024 34.63 35.24 33.05 33.87 33.87 135,147
Dec 9, 2024 35.70 36.49 33.99 34.63 34.63 80,574
Dec 6, 2024 36.99 36.99 34.87 35.89 35.89 55,962
Dec 5, 2024 35.53 36.89 35.53 36.18 36.18 37,481
Dec 4, 2024 36.99 37.19 35.94 36.01 36.01 37,876
Dec 3, 2024 37.44 37.44 35.86 36.63 36.63 44,116
Dec 2, 2024 36.50 37.76 36.39 36.57 36.57 34,703
Nov 29, 2024 37.40 37.40 36.20 36.45 36.45 18,368
Nov 28, 2024 36.64 37.39 35.77 36.82 36.82 41,009
Nov 27, 2024 35.81 37.00 34.67 36.01 36.01 89,681
Nov 26, 2024 36.55 37.64 33.50 34.88 34.88 183,348
Nov 25, 2024 39.00 41.75 36.26 36.54 36.54 198,498
Nov 22, 2024 38.86 39.69 37.80 38.03 38.03 35,622
Nov 21, 2024 39.90 39.90 38.56 38.78 38.78 29,412
Nov 19, 2024 40.50 41.74 38.35 40.04 40.04 90,855
Nov 18, 2024 39.20 41.90 38.15 40.36 40.36 173,573
Nov 14, 2024 37.51 39.50 36.86 38.41 38.41 170,091
Nov 13, 2024 39.00 39.61 37.53 38.55 38.55 135,377
Nov 12, 2024 40.00 40.30 38.25 39.50 39.50 150,916
Nov 11, 2024 37.00 39.89 37.00 38.91 38.91 128,277
Nov 8, 2024 38.00 38.46 37.02 37.30 37.30 94,710
Nov 7, 2024 38.00 39.15 36.85 37.42 37.42 56,045
Nov 6, 2024 38.71 39.22 37.99 38.46 38.46 99,476
Nov 4, 2024 38.99 38.99 37.19 37.49 37.49 64,918
Nov 1, 2024 39.44 39.44 38.00 38.32 38.32 11,967
Oct 31, 2024 39.45 39.48 37.89 38.06 38.06 36,013
Oct 29, 2024 36.65 38.49 36.21 36.61 36.61 81,812
Oct 28, 2024 36.50 38.50 36.50 37.35 37.35 63,730
Oct 25, 2024 37.65 38.00 36.12 36.37 36.37 82,811
Oct 24, 2024 36.80 41.45 36.60 37.44 37.44 207,807
Oct 23, 2024 38.00 39.10 35.63 36.12 36.12 68,667
Oct 22, 2024 39.50 39.50 37.23 38.07 38.07 116,052
Oct 21, 2024 39.20 39.44 38.13 39.11 39.11 36,592
Oct 18, 2024 39.34 39.48 38.12 38.98 38.98 34,794
Oct 17, 2024 39.78 40.23 38.60 38.92 38.92 27,267
Oct 16, 2024 40.59 40.59 39.10 39.78 39.78 29,286
Oct 15, 2024 39.70 40.75 39.43 39.99 39.99 40,440
Oct 14, 2024 40.89 40.89 39.63 40.12 40.12 35,708
Oct 11, 2024 40.90 40.90 39.31 39.86 39.86 32,882
Oct 10, 2024 40.15 41.10 39.00 39.71 39.71 74,182
Oct 9, 2024 39.81 40.45 39.21 40.15 40.15 49,527
Oct 8, 2024 38.84 39.68 38.31 39.03 39.03 59,088
Oct 7, 2024 40.05 41.68 36.51 38.08 38.08 74,164
Oct 4, 2024 42.00 43.39 39.50 40.04 40.04 119,084
Oct 3, 2024 40.99 43.56 39.98 41.89 41.89 224,960
Oct 1, 2024 40.12 42.00 39.95 41.04 41.04 138,455
Sep 30, 2024 40.30 41.95 39.33 40.08 40.08 161,517
Sep 27, 2024 40.47 40.47 39.13 39.33 39.33 59,985
Sep 26, 2024 40.00 40.98 38.36 39.09 39.09 109,357
Sep 25, 2024 41.00 41.69 39.41 39.81 39.81 114,885
Sep 24, 2024 41.04 41.74 39.61 40.22 40.22 84,738
Sep 23, 2024 42.30 42.30 41.20 41.43 41.43 50,504
Sep 20, 2024 41.52 42.60 41.00 41.53 41.53 78,553
Sep 19, 2024 42.70 43.29 41.11 41.50 41.50 126,139
Sep 18, 2024 42.55 44.40 41.22 41.65 41.65 339,619
Sep 17, 2024 42.48 44.34 40.05 43.40 43.40 416,596
Sep 16, 2024 50.00 50.00 42.00 42.48 42.48 729,358
Sep 13, 2024 38.60 44.64 38.11 44.64 44.64 867,773
Sep 12, 2024 38.90 38.90 36.77 37.20 37.20 53,444
Sep 11, 2024 39.05 39.89 37.75 38.07 38.07 82,937
Sep 10, 2024 40.79 40.79 38.50 39.54 39.54 55,921
Sep 9, 2024 40.90 40.90 39.21 39.72 39.72 26,637
Sep 6, 2024 41.80 41.80 39.50 40.19 40.19 54,182
Sep 5, 2024 41.22 41.99 40.06 41.63 41.63 23,178
Sep 4, 2024 41.47 41.47 39.40 41.22 41.22 32,342
Sep 3, 2024 41.90 42.67 41.15 41.21 41.21 55,203
Sep 2, 2024 42.90 43.90 41.05 41.60 41.60 63,162
Aug 30, 2024 48.45 50.70 41.70 42.42 42.42 1,612,608
Aug 29, 2024 40.98 45.79 38.11 44.64 44.64 596,244
Aug 28, 2024 41.60 43.29 40.30 41.00 41.00 77,175
Aug 26, 2024 42.00 44.38 42.00 44.38 44.38 243,587
Aug 23, 2024 35.29 37.11 35.15 36.99 36.99 88,963
Aug 22, 2024 36.15 36.20 34.40 35.35 35.35 84,126
Aug 21, 2024 37.29 37.29 34.15 36.15 36.15 84,124
Aug 20, 2024 34.95 35.52 34.50 35.52 35.52 121,942
Aug 19, 2024 33.48 33.83 31.86 33.83 33.83 89,088
Aug 16, 2024 30.82 32.36 30.82 32.22 32.22 35,801
Aug 14, 2024 30.71 32.00 30.44 30.82 30.82 65,767
Aug 13, 2024 33.00 33.23 32.05 32.05 32.05 169,172
Aug 12, 2024 33.75 34.98 33.74 33.74 33.74 117,971
Aug 9, 2024 35.52 35.52 35.52 35.52 35.52 14,274
Aug 8, 2024 36.00 36.50 36.00 36.25 36.25 20,312
Aug 7, 2024 37.39 37.39 36.26 36.26 36.26 8,746
Aug 6, 2024 37.74 37.74 37.00 37.00 37.00 24,605
Aug 5, 2024 37.73 37.73 37.00 37.00 37.00 10,396
Aug 2, 2024 37.74 37.76 37.74 37.76 37.76 2,974
Aug 1, 2024 36.29 37.02 36.25 37.02 37.02 17,161
Jul 31, 2024 36.50 36.50 36.30 36.30 36.30 6,722
Jul 30, 2024 36.45 36.50 36.45 36.50 36.50 8,331
Jul 29, 2024 37.43 37.43 36.69 36.69 36.69 10,089
Jul 26, 2024 37.44 37.44 37.44 37.44 37.44 11,088
Jul 25, 2024 38.21 38.99 38.21 38.21 38.21 4,551
Jul 24, 2024 37.50 38.99 37.50 38.99 38.99 8,785
Jul 23, 2024 38.23 38.23 38.23 38.23 38.23 2,970
Jul 22, 2024 39.02 39.02 39.02 39.02 39.02 2,840
Jul 19, 2024 39.82 39.82 39.82 39.82 39.82 5,854
Jul 18, 2024 41.00 41.05 40.64 40.64 40.64 12,596
Jul 16, 2024 41.47 41.50 41.47 41.47 41.47 19,113
Jul 15, 2024 42.32 42.32 42.32 42.32 42.32 3,503
Jul 12, 2024 43.19 43.19 43.19 43.19 43.19 4,129
Jul 11, 2024 44.08 44.08 44.08 44.08 44.08 8,091
Jul 10, 2024 44.98 44.98 44.98 44.98 44.98 5,864
Jul 9, 2024 45.90 45.90 45.90 45.90 45.90 7,960
Jul 8, 2024 46.84 46.84 46.84 46.84 46.84 9,716
Jul 5, 2024 48.57 50.49 46.50 47.80 47.80 28,844
Jul 4, 2024 43.94 48.57 43.94 48.57 48.57 81,290
Jul 3, 2024 52.96 53.52 51.00 53.52 53.52 57,645
Jul 2, 2024 51.22 51.22 49.30 50.98 50.98 67,514
Jul 1, 2024 48.79 48.79 48.79 48.79 48.79 8,690
Jun 28, 2024 48.40 49.00 45.60 46.47 46.47 15,089
Jun 27, 2024 48.88 48.88 46.55 47.45 47.45 8,390
Jun 26, 2024 46.72 49.50 46.55 46.57 46.57 62,529
Jun 25, 2024 50.99 50.99 48.25 49.00 49.00 19,472
Jun 24, 2024 54.00 54.00 49.06 50.79 50.79 42,195
Jun 21, 2024 51.66 51.66 51.65 51.65 51.65 33,442
Jun 20, 2024 50.65 50.65 50.64 50.65 50.65 4,037
Jun 19, 2024 49.66 49.66 49.66 49.66 49.66 8,162
Jun 18, 2024 48.69 48.69 48.69 48.69 48.69 6,457
Jun 14, 2024 47.74 47.74 47.74 47.74 47.74 5,816
Jun 13, 2024 46.01 46.81 46.00 46.81 46.81 4,923
Jun 12, 2024 45.90 45.90 45.90 45.90 45.90 5,494
Jun 11, 2024 47.00 47.00 46.06 46.06 46.06 12,538
Jun 10, 2024 46.25 47.17 46.25 47.00 47.00 10,057
Jun 7, 2024 46.25 46.25 46.25 46.25 46.25 16,380
Jun 6, 2024 46.10 46.10 45.25 45.35 45.35 4,538
Jun 5, 2024 47.00 47.00 46.10 46.10 46.10 2,141
Jun 4, 2024 48.00 48.00 47.05 47.05 47.05 800
Jun 3, 2024 48.80 48.80 47.85 48.00 48.00 16,728
May 31, 2024 48.80 48.80 48.80 48.80 48.80 1,758
May 30, 2024 49.75 49.80 49.75 49.80 49.80 820
May 29, 2024 50.75 50.75 50.75 50.75 50.75 1,748
May 28, 2024 51.80 51.80 51.75 51.75 51.75 2,746
May 27, 2024 52.80 52.80 52.80 52.80 52.80 673
May 24, 2024 53.85 53.85 53.85 53.85 53.85 5,684
May 23, 2024 54.95 54.95 54.95 54.95 54.95 7,364
May 22, 2024 56.05 56.05 56.05 56.05 56.05 2,952
May 21, 2024 57.35 57.35 57.20 57.20 57.20 107,824
May 17, 2024 53.60 53.60 53.60 53.60 53.60 41,657
May 16, 2024 51.05 51.05 51.05 51.05 51.05 15,884
May 15, 2024 48.60 48.65 48.60 48.65 48.65 13,381
May 14, 2024 46.95 46.95 44.15 46.35 46.35 3,497
May 13, 2024 46.30 47.95 45.00 45.30 45.30 23,092
May 10, 2024 47.00 48.00 46.05 46.25 46.25 2,684
May 9, 2024 48.00 48.00 47.00 47.40 47.40 1,622
May 8, 2024 47.00 48.40 47.00 48.00 48.00 2,902
May 7, 2024 47.20 48.00 46.75 47.45 47.45 4,948
May 6, 2024 49.05 49.05 47.10 47.70 47.70 9,151
May 3, 2024 47.95 49.30 47.20 48.05 48.05 8,643
May 2, 2024 49.50 49.50 47.70 47.95 47.95 19,410
Apr 30, 2024 50.80 50.80 48.50 49.50 49.50 11,205
Apr 29, 2024 50.20 50.50 48.30 50.05 50.05 20,430
Apr 26, 2024 49.45 50.40 48.75 50.20 50.20 4,998
Apr 25, 2024 50.40 50.40 49.05 49.45 49.45 7,649
Apr 24, 2024 50.95 50.95 49.00 49.65 49.65 5,616
Apr 23, 2024 48.45 50.45 48.45 50.00 50.00 15,830
Apr 22, 2024 50.90 50.90 48.90 50.35 50.35 5,481
Apr 19, 2024 48.00 52.00 48.00 49.90 49.90 8,353
Apr 18, 2024 51.20 51.20 49.15 50.45 50.45 41,084
Apr 16, 2024 50.85 51.00 49.10 49.95 49.95 54,659
Apr 15, 2024 46.60 50.95 46.60 50.00 50.00 20,662
Apr 12, 2024 51.00 51.00 48.20 48.95 48.95 13,592
Apr 10, 2024 52.00 52.00 49.70 50.00 50.00 17,541
Apr 9, 2024 49.60 53.50 49.60 51.25 51.25 24,115
Apr 8, 2024 53.50 53.65 52.00 52.20 52.20 30,604
Apr 5, 2024 53.70 54.00 52.60 53.50 53.50 23,222
Apr 4, 2024 54.40 54.40 51.90 52.80 52.80 40,230
Apr 3, 2024 52.70 54.30 52.00 52.60 52.60 33,399
Apr 2, 2024 52.45 52.45 50.45 50.80 50.80 36,413
Apr 1, 2024 51.00 54.00 51.00 51.85 51.85 65,351
Mar 28, 2024 54.10 55.20 52.00 52.85 52.85 30,897
Mar 27, 2024 55.50 57.75 53.30 53.70 53.70 69,046
Mar 26, 2024 60.15 60.15 53.95 54.45 54.45 130,459
Mar 22, 2024 65.70 67.50 58.90 60.15 60.15 889,796
Mar 21, 2024 49.10 58.90 48.10 58.90 58.90 762,267
Mar 20, 2024 44.85 51.90 44.30 49.10 49.10 263,604
Mar 19, 2024 47.90 48.75 43.50 44.25 44.25 99,534
Mar 18, 2024 51.75 53.00 46.00 47.90 47.90 157,516
Mar 15, 2024 44.95 53.75 41.80 49.10 49.10 626,751
Mar 14, 2024 47.20 49.90 44.00 45.10 45.10 92,339
Mar 13, 2024 54.95 54.95 46.00 46.45 46.45 41,346
Mar 12, 2024 57.35 57.35 48.35 52.95 52.95 96,831
Mar 11, 2024 59.00 59.50 57.35 57.70 57.70 12,172
Mar 7, 2024 59.35 59.40 58.00 58.45 58.45 30,815
Mar 6, 2024 60.00 60.00 57.95 58.15 58.15 9,612
Mar 5, 2024 59.50 61.15 58.50 59.15 59.15 17,545
Mar 4, 2024 64.50 64.50 59.10 59.70 59.70 24,792
Mar 1, 2024 64.45 64.45 62.60 63.20 63.20 4,704
Feb 29, 2024 62.25 64.70 62.20 62.95 62.95 11,109
Feb 28, 2024 64.15 65.15 62.30 62.70 62.70 22,815
Feb 27, 2024 65.00 65.50 64.00 64.15 64.15 15,475
Feb 26, 2024 66.80 67.95 63.35 64.35 64.35 74,740
Feb 23, 2024 66.30 66.85 65.00 65.65 65.65 18,785
Feb 22, 2024 66.60 66.70 65.00 65.35 65.35 5,482
Feb 21, 2024 68.00 68.00 64.70 65.25 65.25 14,111
Feb 20, 2024 65.70 68.70 64.50 67.15 67.15 48,983
Feb 19, 2024 65.95 65.95 64.80 65.25 65.25 6,077
Feb 16, 2024 64.00 65.70 64.00 64.45 64.45 13,647
Feb 15, 2024 66.15 67.40 62.50 64.45 64.45 15,158
Feb 14, 2024 64.95 66.90 64.95 66.15 66.15 21,870
Feb 13, 2024 66.75 66.75 64.80 64.95 64.95 10,973
Feb 12, 2024 66.80 67.95 65.00 65.80 65.80 10,183
Feb 9, 2024 67.20 67.50 66.15 66.75 66.75 20,355
Feb 8, 2024 69.50 69.50 67.00 67.20 67.20 18,469
Feb 7, 2024 69.00 69.00 67.70 68.30 68.30 11,159
Feb 6, 2024 69.50 69.50 66.65 68.25 68.25 11,576
Feb 5, 2024 69.00 70.30 68.05 68.20 68.20 10,798
Feb 2, 2024 69.80 69.80 68.25 68.65 68.65 13,002
Feb 1, 2024 71.00 71.00 66.50 67.65 67.65 54,189
Jan 31, 2024 69.95 70.90 68.10 69.55 69.55 113,071
Jan 30, 2024 71.45 71.45 68.25 68.70 68.70 15,945
Jan 29, 2024 70.60 72.30 68.35 69.50 69.50 25,881
Jan 25, 2024 72.00 72.00 69.90 70.60 70.60 16,616
Jan 24, 2024 73.40 73.40 71.30 72.00 72.00 23,811
Jan 23, 2024 73.40 73.40 71.05 71.95 71.95 17,357
Jan 19, 2024 82.00 82.00 76.60 77.05 77.05 146,199
Jan 17, 2024 66.85 78.80 66.15 75.05 75.05 316,470
Jan 16, 2024 68.90 68.95 66.10 66.75 66.75 49,609
Jan 15, 2024 69.45 69.45 66.20 67.85 67.85 51,656
Jan 12, 2024 72.45 72.45 67.00 68.20 68.20 88,810
Jan 11, 2024 70.80 73.50 70.20 71.20 71.20 66,858
Jan 10, 2024 70.95 70.95 69.00 69.45 69.45 9,757
Jan 9, 2024 71.90 72.65 69.35 69.65 69.65 43,548
Jan 8, 2024 71.70 72.90 69.50 70.45 70.45 52,489
Jan 5, 2024 72.35 77.00 70.95 72.25 72.25 78,923
Jan 4, 2024 72.90 76.65 70.30 74.80 74.80 167,170
Jan 3, 2024 70.95 72.90 70.90 71.45 71.45 20,420
Jan 2, 2024 72.50 72.50 70.30 70.95 70.95 13,808
Jan 1, 2024 68.70 72.90 66.25 71.70 71.70 60,880
Dec 29, 2023 68.10 68.10 66.50 67.35 67.35 6,180
Dec 28, 2023 67.75 67.80 66.00 67.00 67.00 31,521
Dec 27, 2023 68.85 68.85 65.80 66.10 66.10 12,735
Dec 26, 2023 66.00 67.40 65.90 66.45 66.45 16,414
Dec 22, 2023 65.25 66.50 65.00 66.00 66.00 15,679
Dec 21, 2023 66.00 67.95 63.00 64.05 64.05 50,114
Dec 20, 2023 69.50 69.50 66.70 67.00 67.00 17,950