NSE - Delayed Quote INR
Kalyani Forge Limited (KALYANIFRG.NS)
709.00
+24.30
+(3.55%)
At close: 3:30:00 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 674.05 | 718.50 | 674.00 | 709.00 | 709.00 | 8,478 |
| May 8, 2025 | 719.95 | 719.95 | 676.05 | 684.70 | 684.70 | 3,369 |
| May 7, 2025 | 733.95 | 745.95 | 697.25 | 708.95 | 708.95 | 11,480 |
| May 6, 2025 | 733.00 | 733.95 | 733.00 | 733.95 | 733.95 | 7,877 |
| May 5, 2025 | 675.05 | 699.00 | 670.00 | 699.00 | 699.00 | 8,067 |
| May 2, 2025 | 666.05 | 666.05 | 651.20 | 654.15 | 654.15 | 13,737 |
| Apr 30, 2025 | 634.35 | 634.35 | 634.35 | 634.35 | 634.35 | 4,293 |
| Apr 29, 2025 | 604.15 | 604.15 | 604.15 | 604.15 | 604.15 | 684 |
| Apr 28, 2025 | 575.40 | 575.40 | 575.40 | 575.40 | 575.40 | 822 |
| Apr 25, 2025 | 545.00 | 577.40 | 545.00 | 548.00 | 548.00 | 1,224 |
| Apr 24, 2025 | 568.00 | 584.70 | 543.85 | 561.25 | 561.25 | 776 |
| Apr 23, 2025 | 569.00 | 569.00 | 560.15 | 568.00 | 568.00 | 1,184 |
| Apr 22, 2025 | 550.00 | 550.00 | 540.05 | 549.15 | 549.15 | 1,421 |
| Apr 21, 2025 | 523.95 | 525.00 | 510.00 | 525.00 | 525.00 | 1,673 |
| Apr 17, 2025 | 500.00 | 504.85 | 495.60 | 500.00 | 500.00 | 493 |
| Apr 16, 2025 | 495.60 | 498.00 | 495.55 | 495.60 | 495.60 | 166 |
| Apr 15, 2025 | 501.75 | 502.00 | 501.75 | 501.75 | 501.75 | 404 |
| Apr 11, 2025 | 502.00 | 502.00 | 499.00 | 502.00 | 502.00 | 943 |
| Apr 9, 2025 | 498.85 | 504.35 | 498.85 | 498.85 | 498.85 | 81 |
| Apr 8, 2025 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 207 |
| Apr 7, 2025 | 519.35 | 524.95 | 519.35 | 519.35 | 519.35 | 251 |
| Apr 4, 2025 | 529.95 | 535.00 | 529.95 | 529.95 | 529.95 | 106 |
| Apr 3, 2025 | 525.30 | 525.30 | 525.00 | 525.30 | 525.30 | 575 |
| Apr 2, 2025 | 515.10 | 515.00 | 515.00 | 515.00 | 515.00 | 100 |
| Apr 1, 2025 | 505.00 | 505.00 | 495.00 | 505.00 | 505.00 | 127 |
| Mar 28, 2025 | 498.00 | 505.20 | 498.00 | 498.00 | 498.00 | 327 |
| Mar 27, 2025 | 505.20 | 507.00 | 505.20 | 505.20 | 505.20 | 580 |
| Mar 26, 2025 | 515.50 | 515.50 | 515.50 | 515.50 | 515.50 | 300 |
| Mar 25, 2025 | 526.00 | 536.30 | 526.00 | 526.00 | 526.00 | 323 |
| Mar 24, 2025 | 536.30 | 544.55 | 536.30 | 536.30 | 536.30 | 814 |
| Mar 21, 2025 | 555.25 | 547.25 | 544.55 | 547.25 | 547.25 | 333 |
| Mar 20, 2025 | 544.40 | 544.40 | 544.40 | 544.40 | 544.40 | 203 |
| Mar 19, 2025 | 533.75 | 533.75 | 532.50 | 533.75 | 533.75 | 1,165 |
| Mar 18, 2025 | 523.30 | 523.30 | 523.15 | 523.30 | 523.30 | 590 |
| Mar 17, 2025 | 523.15 | 523.15 | 523.15 | 523.15 | 523.15 | 70 |
| Mar 13, 2025 | 533.80 | 542.00 | 533.80 | 533.80 | 533.80 | 138 |
| Mar 12, 2025 | 544.70 | 544.70 | 544.70 | 544.70 | 544.70 | 36 |
| Mar 11, 2025 | 569.75 | 569.75 | 544.75 | 544.75 | 544.75 | 653 |
| Mar 10, 2025 | 576.35 | 576.35 | 547.55 | 573.40 | 573.40 | 2,370 |
| Mar 7, 2025 | 574.90 | 579.00 | 574.00 | 576.35 | 576.35 | 1,569 |
| Mar 6, 2025 | 550.95 | 551.70 | 540.00 | 551.70 | 551.70 | 598 |
| Mar 5, 2025 | 524.10 | 526.45 | 507.00 | 525.45 | 525.45 | 483 |
| Mar 4, 2025 | 493.00 | 515.00 | 493.00 | 501.40 | 501.40 | 1,477 |
| Mar 3, 2025 | 488.15 | 511.00 | 488.15 | 493.00 | 493.00 | 735 |
| Feb 28, 2025 | 513.15 | 545.65 | 513.10 | 513.10 | 513.10 | 1,833 |
| Feb 27, 2025 | 526.05 | 550.45 | 526.05 | 540.10 | 540.10 | 1,777 |
| Feb 25, 2025 | 575.00 | 580.00 | 548.00 | 550.45 | 550.45 | 2,483 |
| Feb 24, 2025 | 566.00 | 609.60 | 566.00 | 576.15 | 576.15 | 1,133 |
| Feb 21, 2025 | 579.55 | 588.35 | 579.55 | 588.35 | 588.35 | 560 |
| Feb 20, 2025 | 539.00 | 562.80 | 539.00 | 560.35 | 560.35 | 1,346 |
| Feb 19, 2025 | 550.00 | 550.00 | 523.70 | 540.00 | 540.00 | 244 |
| Feb 18, 2025 | 546.40 | 559.75 | 523.05 | 541.35 | 541.35 | 971 |
| Feb 17, 2025 | 573.95 | 591.00 | 542.05 | 546.40 | 546.40 | 1,148 |
| Feb 14, 2025 | 595.10 | 600.10 | 563.00 | 563.00 | 563.00 | 1,609 |
| Feb 13, 2025 | 577.50 | 598.00 | 577.50 | 590.15 | 590.15 | 946 |
| Feb 12, 2025 | 607.80 | 607.80 | 607.80 | 607.80 | 607.80 | 402 |
| Feb 11, 2025 | 632.05 | 648.90 | 606.10 | 639.75 | 639.75 | 1,210 |
| Feb 10, 2025 | 645.00 | 647.95 | 632.05 | 632.05 | 632.05 | 708 |
| Feb 7, 2025 | 643.65 | 643.70 | 636.05 | 636.60 | 636.60 | 687 |
| Feb 6, 2025 | 649.85 | 649.85 | 625.00 | 632.05 | 632.05 | 374 |
| Feb 5, 2025 | 646.00 | 648.95 | 620.30 | 638.00 | 638.00 | 714 |
| Feb 4, 2025 | 636.00 | 651.45 | 611.10 | 646.35 | 646.35 | 901 |
| Feb 3, 2025 | 648.95 | 648.95 | 628.40 | 632.80 | 632.80 | 493 |
| Feb 1, 2025 | 653.60 | 658.90 | 630.50 | 653.45 | 653.45 | 770 |
| Jan 31, 2025 | 660.00 | 660.90 | 620.00 | 630.50 | 630.50 | 229 |
| Jan 30, 2025 | 663.00 | 666.95 | 630.00 | 633.65 | 633.65 | 340 |
| Jan 29, 2025 | 614.25 | 644.00 | 614.25 | 641.90 | 641.90 | 739 |
| Jan 28, 2025 | 625.00 | 633.80 | 589.00 | 614.25 | 614.25 | 1,033 |
| Jan 27, 2025 | 625.00 | 646.75 | 618.00 | 619.10 | 619.10 | 2,916 |
| Jan 24, 2025 | 671.60 | 689.70 | 646.55 | 650.15 | 650.15 | 1,886 |
| Jan 23, 2025 | 661.05 | 710.75 | 661.05 | 671.50 | 671.50 | 846 |
| Jan 22, 2025 | 729.95 | 729.95 | 687.85 | 694.60 | 694.60 | 1,935 |
| Jan 21, 2025 | 769.15 | 769.15 | 717.00 | 724.05 | 724.05 | 3,275 |
| Jan 20, 2025 | 751.70 | 769.05 | 735.30 | 754.05 | 754.05 | 1,523 |
| Jan 17, 2025 | 745.00 | 751.70 | 723.45 | 749.80 | 749.80 | 4,460 |
| Jan 16, 2025 | 681.90 | 715.95 | 681.90 | 715.95 | 715.95 | 1,836 |
| Jan 15, 2025 | 668.00 | 713.00 | 668.00 | 681.90 | 681.90 | 4,653 |
| Jan 14, 2025 | 695.85 | 729.00 | 695.85 | 695.85 | 695.85 | 4,790 |
| Jan 13, 2025 | 732.50 | 732.50 | 732.45 | 732.45 | 732.45 | 528 |
| Jan 10, 2025 | 823.95 | 823.95 | 771.00 | 771.00 | 771.00 | 3,735 |
| Jan 9, 2025 | 811.55 | 811.55 | 791.00 | 811.55 | 811.55 | 6,511 |
| Jan 8, 2025 | 741.80 | 772.95 | 733.20 | 772.95 | 772.95 | 10,971 |
| Jan 7, 2025 | 693.25 | 743.95 | 693.20 | 736.15 | 736.15 | 4,889 |
| Jan 6, 2025 | 724.00 | 751.30 | 679.80 | 711.00 | 711.00 | 13,859 |
| Jan 3, 2025 | 700.00 | 715.55 | 682.45 | 715.55 | 715.55 | 8,084 |
| Jan 2, 2025 | 662.00 | 698.30 | 662.00 | 681.50 | 681.50 | 3,436 |
| Jan 1, 2025 | 703.35 | 703.40 | 668.40 | 683.80 | 683.80 | 956 |
| Dec 31, 2024 | 676.35 | 699.00 | 652.40 | 675.75 | 675.75 | 2,162 |
| Dec 30, 2024 | 683.45 | 696.30 | 666.00 | 677.50 | 677.50 | 4,158 |
| Dec 27, 2024 | 683.05 | 700.00 | 655.75 | 683.45 | 683.45 | 4,177 |
| Dec 26, 2024 | 671.85 | 689.00 | 652.15 | 683.05 | 683.05 | 1,838 |
| Dec 24, 2024 | 663.00 | 677.30 | 630.25 | 672.35 | 672.35 | 3,299 |
| Dec 23, 2024 | 695.00 | 711.05 | 651.85 | 663.40 | 663.40 | 3,176 |
| Dec 20, 2024 | 703.65 | 710.00 | 673.90 | 677.20 | 677.20 | 7,171 |
| Dec 19, 2024 | 740.00 | 740.00 | 686.50 | 709.35 | 709.35 | 14,294 |
| Dec 18, 2024 | 722.60 | 722.60 | 722.60 | 722.60 | 722.60 | 2,826 |
| Dec 17, 2024 | 685.00 | 688.20 | 663.70 | 688.20 | 688.20 | 2,375 |
| Dec 16, 2024 | 623.00 | 655.45 | 623.00 | 655.45 | 655.45 | 3,360 |
| Dec 13, 2024 | 640.60 | 651.90 | 611.10 | 624.25 | 624.25 | 4,325 |
| Dec 12, 2024 | 659.95 | 659.95 | 631.00 | 640.60 | 640.60 | 3,757 |
| Dec 11, 2024 | 599.00 | 630.35 | 599.00 | 630.35 | 630.35 | 3,319 |
| Dec 10, 2024 | 609.90 | 610.00 | 600.00 | 600.35 | 600.35 | 1,909 |
| Dec 9, 2024 | 628.00 | 628.00 | 599.95 | 605.65 | 605.65 | 1,856 |
| Dec 6, 2024 | 607.00 | 619.00 | 596.70 | 602.75 | 602.75 | 3,639 |
| Dec 5, 2024 | 624.60 | 645.00 | 612.00 | 619.55 | 619.55 | 3,684 |
| Dec 4, 2024 | 627.90 | 627.90 | 605.30 | 618.25 | 618.25 | 2,367 |
| Dec 3, 2024 | 611.20 | 633.00 | 611.20 | 627.90 | 627.90 | 3,131 |
| Dec 2, 2024 | 635.00 | 635.00 | 606.45 | 620.15 | 620.15 | 1,060 |
| Nov 29, 2024 | 662.00 | 662.00 | 616.15 | 629.35 | 629.35 | 2,371 |
| Nov 28, 2024 | 615.00 | 640.00 | 591.10 | 638.60 | 638.60 | 7,660 |
| Nov 27, 2024 | 620.90 | 651.00 | 594.05 | 612.60 | 612.60 | 14,381 |
| Nov 26, 2024 | 676.80 | 676.80 | 612.80 | 621.60 | 621.60 | 40,948 |
| Nov 25, 2024 | 645.05 | 645.05 | 636.60 | 645.05 | 645.05 | 27,564 |
| Nov 22, 2024 | 614.35 | 614.35 | 614.35 | 614.35 | 614.35 | 2,841 |
| Nov 21, 2024 | 585.10 | 585.10 | 561.10 | 585.10 | 585.10 | 16,418 |
| Nov 19, 2024 | 557.25 | 557.25 | 557.25 | 557.25 | 557.25 | 28,958 |
| Nov 18, 2024 | 530.75 | 530.75 | 530.75 | 530.75 | 530.75 | 1,814 |
| Nov 14, 2024 | 505.40 | 505.50 | 505.40 | 505.50 | 505.50 | 998 |
| Nov 13, 2024 | 481.45 | 481.45 | 481.30 | 481.45 | 481.45 | 3,775 |
| Nov 12, 2024 | 474.95 | 480.00 | 451.90 | 458.55 | 458.55 | 1,163 |
| Nov 11, 2024 | 460.40 | 474.90 | 452.05 | 470.45 | 470.45 | 1,429 |
| Nov 8, 2024 | 458.60 | 473.65 | 450.00 | 461.15 | 461.15 | 4,555 |
| Nov 7, 2024 | 478.90 | 478.90 | 446.10 | 451.10 | 451.10 | 3,462 |
| Nov 6, 2024 | 460.75 | 479.95 | 457.20 | 469.55 | 469.55 | 3,417 |
| Nov 5, 2024 | 471.00 | 471.00 | 450.00 | 460.75 | 460.75 | 1,074 |
| Nov 4, 2024 | 470.00 | 472.05 | 453.05 | 462.00 | 462.00 | 2,632 |
| Nov 1, 2024 | 465.55 | 483.95 | 465.55 | 476.90 | 476.90 | 210 |
| Oct 31, 2024 | 489.00 | 489.20 | 455.30 | 462.45 | 462.45 | 1,287 |
| Oct 30, 2024 | 475.95 | 483.90 | 442.65 | 479.25 | 479.25 | 2,604 |
| Oct 29, 2024 | 471.00 | 471.00 | 426.35 | 465.95 | 465.95 | 1,941 |
| Oct 28, 2024 | 433.45 | 450.00 | 433.45 | 448.75 | 448.75 | 899 |
| Oct 25, 2024 | 448.00 | 454.70 | 433.50 | 443.45 | 443.45 | 1,870 |
| Oct 24, 2024 | 456.20 | 456.20 | 440.25 | 443.80 | 443.80 | 1,104 |
| Oct 23, 2024 | 460.00 | 476.00 | 446.05 | 456.25 | 456.25 | 1,159 |
| Oct 22, 2024 | 485.90 | 485.90 | 450.00 | 454.10 | 454.10 | 1,338 |
| Oct 21, 2024 | 488.90 | 488.90 | 450.00 | 472.40 | 472.40 | 1,133 |
| Oct 18, 2024 | 468.20 | 476.50 | 465.10 | 469.80 | 469.80 | 544 |
| Oct 17, 2024 | 481.60 | 483.00 | 464.50 | 466.50 | 466.50 | 832 |
| Oct 16, 2024 | 478.00 | 499.95 | 468.00 | 469.85 | 469.85 | 1,591 |
| Oct 15, 2024 | 501.00 | 501.00 | 476.00 | 478.00 | 478.00 | 1,408 |
| Oct 14, 2024 | 495.15 | 506.95 | 478.05 | 486.75 | 486.75 | 927 |
| Oct 11, 2024 | 500.80 | 507.20 | 480.75 | 503.20 | 503.20 | 171 |
| Oct 10, 2024 | 510.95 | 510.95 | 472.10 | 488.40 | 488.40 | 694 |
| Oct 9, 2024 | 489.00 | 497.50 | 475.25 | 495.90 | 495.90 | 578 |
| Oct 8, 2024 | 460.00 | 474.50 | 450.00 | 474.20 | 474.20 | 1,053 |
| Oct 7, 2024 | 494.95 | 494.95 | 450.00 | 451.95 | 451.95 | 2,183 |
| Oct 4, 2024 | 493.00 | 498.70 | 470.00 | 473.65 | 473.65 | 1,447 |
| Oct 3, 2024 | 485.10 | 499.95 | 485.00 | 485.25 | 485.25 | 877 |
| Oct 1, 2024 | 506.90 | 506.90 | 489.00 | 499.65 | 499.65 | 665 |
| Sep 30, 2024 | 495.00 | 504.00 | 481.00 | 490.55 | 490.55 | 1,657 |
| Sep 27, 2024 | 512.95 | 512.95 | 491.15 | 504.90 | 504.90 | 906 |
| Sep 26, 2024 | 492.50 | 503.35 | 480.00 | 491.80 | 491.80 | 1,547 |
| Sep 25, 2024 | 507.50 | 507.50 | 485.10 | 492.50 | 492.50 | 852 |
| Sep 24, 2024 | 508.85 | 508.85 | 485.00 | 492.90 | 492.90 | 632 |
| Sep 23, 2024 | 494.95 | 503.80 | 478.00 | 495.05 | 495.05 | 1,361 |
| Sep 20, 2024 | 3 Dividend | |||||
| Sep 20, 2024 | 500.00 | 500.00 | 465.60 | 488.60 | 488.60 | 1,039 |
| Sep 19, 2024 | 503.05 | 517.70 | 488.00 | 488.80 | 485.80 | 1,471 |
| Sep 18, 2024 | 531.35 | 531.35 | 501.55 | 503.05 | 499.96 | 2,127 |
| Sep 17, 2024 | 532.00 | 532.00 | 513.80 | 527.95 | 524.71 | 843 |
| Sep 16, 2024 | 532.00 | 532.00 | 516.75 | 524.80 | 521.58 | 664 |
| Sep 13, 2024 | 520.05 | 531.95 | 520.05 | 522.65 | 519.44 | 917 |
| Sep 12, 2024 | 525.00 | 531.80 | 522.15 | 525.05 | 521.83 | 187 |
| Sep 11, 2024 | 532.45 | 532.45 | 520.10 | 521.00 | 517.80 | 823 |
| Sep 10, 2024 | 527.50 | 539.40 | 525.50 | 532.45 | 529.18 | 940 |
| Sep 9, 2024 | 537.90 | 537.90 | 516.10 | 525.40 | 522.18 | 737 |
| Sep 6, 2024 | 549.95 | 549.95 | 523.00 | 537.90 | 534.60 | 1,606 |
| Sep 5, 2024 | 530.00 | 551.00 | 530.00 | 534.45 | 531.17 | 1,678 |
| Sep 4, 2024 | 515.00 | 547.75 | 515.00 | 535.70 | 532.41 | 202 |
| Sep 3, 2024 | 548.00 | 548.00 | 521.90 | 529.95 | 526.70 | 1,582 |
| Sep 2, 2024 | 563.30 | 563.30 | 518.00 | 531.05 | 527.79 | 602 |
| Aug 30, 2024 | 520.35 | 541.75 | 514.35 | 537.60 | 534.30 | 838 |
| Aug 29, 2024 | 539.85 | 539.85 | 515.00 | 520.35 | 517.16 | 562 |
| Aug 28, 2024 | 533.00 | 548.50 | 525.00 | 530.30 | 527.05 | 1,177 |
| Aug 27, 2024 | 540.95 | 540.95 | 511.85 | 533.00 | 529.73 | 1,031 |
| Aug 26, 2024 | 544.00 | 551.95 | 536.30 | 537.00 | 533.70 | 1,487 |
| Aug 23, 2024 | 503.05 | 542.20 | 503.05 | 535.40 | 532.11 | 3,212 |
| Aug 22, 2024 | 514.20 | 519.80 | 511.00 | 516.40 | 513.23 | 912 |
| Aug 21, 2024 | 520.00 | 520.00 | 505.05 | 511.20 | 508.06 | 394 |
| Aug 20, 2024 | 520.00 | 529.00 | 511.20 | 511.85 | 508.71 | 879 |
| Aug 19, 2024 | 516.60 | 525.90 | 516.00 | 519.80 | 516.61 | 633 |
| Aug 16, 2024 | 506.00 | 519.95 | 505.00 | 516.60 | 513.43 | 598 |
| Aug 14, 2024 | 496.30 | 518.80 | 496.30 | 505.05 | 501.95 | 569 |
| Aug 13, 2024 | 514.20 | 514.20 | 491.05 | 496.25 | 493.20 | 1,445 |
| Aug 12, 2024 | 526.00 | 526.00 | 511.00 | 514.20 | 511.04 | 1,856 |
| Aug 9, 2024 | 537.95 | 537.95 | 522.10 | 532.55 | 529.28 | 531 |
| Aug 8, 2024 | 529.90 | 529.90 | 512.00 | 521.00 | 517.80 | 353 |
| Aug 7, 2024 | 520.00 | 529.40 | 512.00 | 525.00 | 521.78 | 555 |
| Aug 6, 2024 | 510.00 | 530.35 | 505.35 | 518.75 | 515.57 | 1,309 |
| Aug 5, 2024 | 535.00 | 558.00 | 530.35 | 530.35 | 527.09 | 2,427 |
| Aug 2, 2024 | 550.00 | 559.75 | 545.00 | 558.25 | 554.82 | 1,209 |
| Aug 1, 2024 | 579.80 | 579.80 | 550.20 | 561.95 | 558.50 | 1,773 |
| Jul 31, 2024 | 560.00 | 581.85 | 554.10 | 556.60 | 553.18 | 330 |
| Jul 30, 2024 | 579.65 | 579.65 | 554.00 | 564.65 | 561.18 | 1,153 |
| Jul 29, 2024 | 577.35 | 577.35 | 551.00 | 553.80 | 550.40 | 1,467 |
| Jul 26, 2024 | 544.45 | 570.00 | 544.45 | 566.00 | 562.53 | 1,584 |
| Jul 25, 2024 | 550.15 | 565.90 | 540.00 | 544.45 | 541.11 | 1,081 |
| Jul 24, 2024 | 569.90 | 576.00 | 550.00 | 553.75 | 550.35 | 1,029 |
| Jul 23, 2024 | 560.00 | 567.70 | 539.45 | 549.70 | 546.33 | 2,309 |
| Jul 22, 2024 | 584.80 | 584.80 | 565.00 | 567.80 | 564.32 | 827 |
| Jul 19, 2024 | 588.00 | 592.95 | 580.00 | 580.90 | 577.33 | 1,080 |
| Jul 18, 2024 | 602.05 | 609.30 | 580.40 | 587.40 | 583.79 | 2,051 |
| Jul 16, 2024 | 602.15 | 611.00 | 591.85 | 602.05 | 598.35 | 851 |
| Jul 15, 2024 | 596.00 | 613.95 | 595.05 | 602.15 | 598.45 | 2,167 |
| Jul 12, 2024 | 623.95 | 623.95 | 592.80 | 605.80 | 602.08 | 2,712 |
| Jul 11, 2024 | 601.15 | 611.00 | 600.00 | 608.25 | 604.52 | 2,846 |
| Jul 10, 2024 | 588.25 | 602.00 | 588.25 | 601.15 | 597.46 | 3,338 |
| Jul 9, 2024 | 610.95 | 610.95 | 582.70 | 595.55 | 591.89 | 2,941 |
| Jul 8, 2024 | 627.05 | 627.05 | 586.00 | 608.50 | 604.77 | 5,530 |
| Jul 5, 2024 | 615.95 | 615.95 | 603.05 | 615.95 | 612.17 | 9,831 |
| Jul 4, 2024 | 580.00 | 586.65 | 570.00 | 586.65 | 583.05 | 5,068 |
| Jul 3, 2024 | 525.20 | 558.75 | 521.00 | 558.75 | 555.32 | 5,607 |
| Jul 2, 2024 | 534.95 | 535.00 | 520.30 | 532.15 | 528.88 | 2,707 |
| Jul 1, 2024 | 538.00 | 540.00 | 512.05 | 535.70 | 532.41 | 9,737 |
| Jun 28, 2024 | 566.00 | 566.00 | 537.75 | 538.00 | 534.70 | 6,786 |
| Jun 27, 2024 | 580.05 | 593.90 | 565.00 | 566.05 | 562.58 | 4,604 |
| Jun 26, 2024 | 625.65 | 625.65 | 584.05 | 589.10 | 585.48 | 3,847 |
| Jun 25, 2024 | 653.95 | 653.95 | 607.00 | 611.45 | 607.70 | 3,752 |
| Jun 24, 2024 | 655.00 | 674.55 | 620.00 | 638.15 | 634.23 | 15,848 |
| Jun 21, 2024 | 663.95 | 679.00 | 633.05 | 646.25 | 642.28 | 14,808 |
| Jun 20, 2024 | 695.00 | 727.30 | 632.80 | 656.60 | 652.57 | 147,446 |
| Jun 19, 2024 | 640.00 | 663.10 | 625.00 | 663.10 | 659.03 | 51,257 |
| Jun 18, 2024 | 465.10 | 552.60 | 465.10 | 552.60 | 549.21 | 18,961 |
| Jun 14, 2024 | 453.00 | 465.00 | 441.80 | 460.50 | 457.67 | 7,156 |
| Jun 13, 2024 | 442.85 | 456.60 | 424.80 | 452.90 | 450.12 | 8,010 |
| Jun 12, 2024 | 426.80 | 439.80 | 423.75 | 435.00 | 432.33 | 3,795 |
| Jun 11, 2024 | 434.90 | 434.90 | 420.00 | 425.05 | 422.44 | 2,952 |
| Jun 10, 2024 | 447.95 | 447.95 | 421.55 | 426.25 | 423.63 | 3,343 |
| Jun 7, 2024 | 439.00 | 445.95 | 415.05 | 430.45 | 427.81 | 9,770 |
| Jun 6, 2024 | 420.05 | 439.00 | 409.05 | 432.85 | 430.19 | 2,737 |
| Jun 5, 2024 | 413.90 | 422.85 | 381.20 | 422.85 | 420.25 | 4,417 |
| Jun 4, 2024 | 433.95 | 433.95 | 371.15 | 384.45 | 382.09 | 10,072 |
| Jun 3, 2024 | 436.90 | 445.00 | 405.00 | 412.35 | 409.82 | 8,918 |
| May 31, 2024 | 430.15 | 437.05 | 410.90 | 419.75 | 417.17 | 2,991 |
| May 30, 2024 | 429.00 | 443.95 | 427.50 | 427.75 | 425.12 | 2,782 |
| May 29, 2024 | 436.50 | 436.50 | 402.75 | 429.25 | 426.62 | 3,643 |
| May 28, 2024 | 430.05 | 455.95 | 430.05 | 442.45 | 439.73 | 3,596 |
| May 27, 2024 | 405.25 | 448.95 | 405.25 | 431.85 | 429.20 | 2,889 |
| May 24, 2024 | 448.00 | 448.00 | 435.00 | 437.05 | 434.37 | 1,424 |
| May 23, 2024 | 444.90 | 450.95 | 439.60 | 443.45 | 440.73 | 1,358 |
| May 22, 2024 | 455.95 | 456.00 | 441.20 | 447.55 | 444.80 | 2,019 |
| May 21, 2024 | 454.00 | 456.60 | 435.00 | 449.95 | 447.19 | 4,348 |
| May 17, 2024 | 449.40 | 449.40 | 431.10 | 436.15 | 433.47 | 2,276 |
| May 16, 2024 | 437.00 | 437.80 | 426.10 | 436.70 | 434.02 | 1,377 |
| May 15, 2024 | 433.95 | 434.60 | 424.40 | 432.25 | 429.60 | 1,193 |
| May 14, 2024 | 439.00 | 439.00 | 422.50 | 425.45 | 422.84 | 1,641 |
| May 13, 2024 | 431.90 | 431.90 | 416.00 | 421.45 | 418.86 | 1,704 |
| May 10, 2024 | 427.00 | 433.90 | 410.05 | 423.20 | 420.60 | 1,433 |
| May 9, 2024 | 438.95 | 438.95 | 420.10 | 424.25 | 421.65 | 1,507 |
Related Tickers
PAVNAIND.NS Pavna Industries Limited
363.90
-2.14%
ELGIRUBCO.NS Elgi Rubber Company Limited
56.15
+0.14%
WHEELS.NS Wheels India Limited
647.00
-0.41%
DIVGIITTS.NS Divgi TorqTransfer Systems Limited
445.45
-1.69%
SWARAJENG.NS Swaraj Engines Limited
3,915.10
-2.22%
LUMAXTECH.NS Lumax Auto Technologies Limited
567.80
+0.26%
SUPRAJIT.NS Suprajit Engineering Limited
384.45
-1.17%
TVSHLTD.NS TVS Holdings Limited
8,934.50
-0.83%
ASAHIINDIA.NS Asahi India Glass Limited
712.55
-1.49%
GABRIEL.BO Gabriel India Limited
570.60
+0.37%