NSE - Free Realtime Quote INR
KIOCL Limited (KIOCL.NS)
313.65
+0.80
+(0.26%)
As of 3:27:07 PM GMT+5:30. Market Open.
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 5, 2025 | 313.00 | 323.15 | 311.40 | 313.65 | 313.65 | 193,812 |
| Jun 4, 2025 | 314.95 | 323.55 | 311.10 | 312.85 | 312.85 | 330,053 |
| Jun 3, 2025 | 300.40 | 335.50 | 300.25 | 315.10 | 315.10 | 3,453,756 |
| Jun 2, 2025 | 300.55 | 302.40 | 296.00 | 298.45 | 298.45 | 93,390 |
| May 30, 2025 | 307.60 | 309.70 | 297.55 | 304.55 | 304.55 | 181,208 |
| May 29, 2025 | 292.65 | 323.95 | 292.10 | 308.05 | 308.05 | 1,365,574 |
| May 28, 2025 | 285.00 | 301.85 | 281.20 | 292.05 | 292.05 | 421,232 |
| May 27, 2025 | 282.00 | 283.05 | 277.80 | 281.15 | 281.15 | 52,485 |
| May 26, 2025 | 283.80 | 286.05 | 281.00 | 282.30 | 282.30 | 46,545 |
| May 23, 2025 | 277.60 | 285.00 | 276.60 | 283.15 | 283.15 | 66,971 |
| May 22, 2025 | 277.50 | 284.00 | 277.45 | 279.20 | 279.20 | 88,142 |
| May 21, 2025 | 279.00 | 284.95 | 275.65 | 279.80 | 279.80 | 88,187 |
| May 20, 2025 | 276.30 | 293.90 | 272.25 | 279.05 | 279.05 | 338,785 |
| May 19, 2025 | 275.90 | 282.70 | 275.00 | 276.30 | 276.30 | 141,295 |
| May 16, 2025 | 275.80 | 279.30 | 272.70 | 275.90 | 275.90 | 173,762 |
| May 15, 2025 | 269.95 | 276.10 | 266.00 | 273.75 | 273.75 | 132,177 |
| May 14, 2025 | 254.30 | 279.50 | 254.30 | 270.00 | 270.00 | 1,012,873 |
| May 13, 2025 | 252.00 | 256.55 | 249.90 | 252.55 | 252.55 | 60,237 |
| May 12, 2025 | 242.35 | 254.00 | 242.30 | 252.95 | 252.95 | 109,396 |
| May 9, 2025 | 234.80 | 237.00 | 229.20 | 235.55 | 235.55 | 73,851 |
| May 8, 2025 | 247.70 | 248.00 | 235.10 | 237.45 | 237.45 | 57,213 |
| May 7, 2025 | 241.00 | 245.00 | 237.70 | 244.00 | 244.00 | 60,972 |
| May 6, 2025 | 252.00 | 254.90 | 241.00 | 242.55 | 242.55 | 80,889 |
| May 5, 2025 | 244.30 | 252.05 | 241.00 | 250.40 | 250.40 | 70,635 |
| May 2, 2025 | 253.95 | 259.00 | 247.60 | 247.85 | 247.85 | 100,081 |
| Apr 30, 2025 | 258.26 | 262.00 | 250.00 | 251.95 | 251.95 | 132,417 |
| Apr 29, 2025 | 259.02 | 266.19 | 257.00 | 258.26 | 258.26 | 216,597 |
| Apr 28, 2025 | 256.00 | 265.53 | 254.22 | 258.51 | 258.51 | 243,205 |
| Apr 25, 2025 | 277.10 | 279.56 | 258.20 | 261.87 | 261.87 | 752,010 |
| Apr 24, 2025 | 256.35 | 296.95 | 256.35 | 284.46 | 284.46 | 4,692,170 |
| Apr 23, 2025 | 252.01 | 256.74 | 248.41 | 252.69 | 252.69 | 68,703 |
| Apr 22, 2025 | 254.50 | 255.20 | 251.00 | 251.86 | 251.86 | 58,130 |
| Apr 21, 2025 | 248.00 | 253.01 | 243.68 | 251.71 | 251.71 | 88,634 |
| Apr 17, 2025 | 244.25 | 248.80 | 241.27 | 245.73 | 245.73 | 60,284 |
| Apr 16, 2025 | 239.95 | 249.39 | 237.76 | 245.36 | 245.36 | 127,821 |
| Apr 15, 2025 | 230.75 | 238.98 | 230.75 | 237.75 | 237.75 | 78,289 |
| Apr 11, 2025 | 228.88 | 230.00 | 224.81 | 228.73 | 228.73 | 65,139 |
| Apr 9, 2025 | 223.00 | 225.10 | 219.00 | 220.42 | 220.42 | 51,467 |
| Apr 8, 2025 | 225.98 | 229.85 | 221.47 | 224.87 | 224.87 | 89,944 |
| Apr 7, 2025 | 215.00 | 227.03 | 209.84 | 221.16 | 221.16 | 130,370 |
| Apr 4, 2025 | 248.90 | 249.25 | 227.50 | 232.46 | 232.46 | 140,031 |
| Apr 3, 2025 | 246.34 | 251.33 | 242.99 | 247.52 | 247.52 | 59,243 |
| Apr 2, 2025 | 252.00 | 252.23 | 242.87 | 246.34 | 246.34 | 70,459 |
| Apr 1, 2025 | 236.77 | 252.00 | 236.00 | 249.73 | 249.73 | 181,230 |
| Mar 28, 2025 | 243.01 | 252.71 | 235.25 | 236.77 | 236.77 | 122,970 |
| Mar 27, 2025 | 240.00 | 248.00 | 235.06 | 243.24 | 243.24 | 204,433 |
| Mar 26, 2025 | 246.02 | 250.40 | 235.23 | 237.71 | 237.71 | 152,461 |
| Mar 25, 2025 | 259.40 | 261.40 | 244.00 | 245.94 | 245.94 | 139,958 |
| Mar 24, 2025 | 252.50 | 266.50 | 252.50 | 258.23 | 258.23 | 161,910 |
| Mar 21, 2025 | 245.00 | 258.30 | 243.96 | 252.08 | 252.08 | 169,999 |
| Mar 20, 2025 | 246.00 | 254.00 | 243.00 | 244.33 | 244.33 | 100,842 |
| Mar 19, 2025 | 235.00 | 248.00 | 235.00 | 245.67 | 245.67 | 176,227 |
| Mar 18, 2025 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
| Mar 17, 2025 | 229.00 | 231.74 | 226.20 | 227.90 | 227.90 | 71,806 |
| Mar 13, 2025 | 236.11 | 238.00 | 228.01 | 229.54 | 229.54 | 92,410 |
| Mar 12, 2025 | 242.00 | 246.69 | 234.02 | 235.89 | 235.89 | 119,570 |
| Mar 11, 2025 | 245.00 | 245.05 | 237.91 | 240.50 | 240.50 | 84,284 |
| Mar 10, 2025 | 258.95 | 263.14 | 243.40 | 245.45 | 245.45 | 102,542 |
| Mar 7, 2025 | 247.25 | 275.81 | 247.25 | 258.95 | 258.95 | 290,548 |
| Mar 6, 2025 | 242.00 | 256.50 | 242.00 | 250.38 | 250.38 | 120,253 |
| Mar 5, 2025 | 232.00 | 242.66 | 229.30 | 240.50 | 240.50 | 87,249 |
| Mar 4, 2025 | 222.81 | 236.22 | 221.62 | 229.28 | 229.28 | 92,014 |
| Mar 3, 2025 | 233.50 | 239.88 | 216.22 | 225.07 | 225.07 | 144,350 |
| Feb 28, 2025 | 240.00 | 242.10 | 227.05 | 231.85 | 231.85 | 144,911 |
| Feb 27, 2025 | 250.25 | 254.25 | 240.80 | 241.90 | 241.90 | 67,620 |
| Feb 25, 2025 | 251.10 | 258.00 | 249.10 | 250.20 | 250.20 | 73,988 |
| Feb 24, 2025 | 254.00 | 255.45 | 242.00 | 251.20 | 251.20 | 115,928 |
| Feb 21, 2025 | 265.35 | 277.05 | 254.15 | 255.60 | 255.60 | 138,854 |
| Feb 20, 2025 | 259.45 | 268.75 | 255.15 | 265.35 | 265.35 | 70,319 |
| Feb 19, 2025 | 246.65 | 269.80 | 246.65 | 259.90 | 259.90 | 178,045 |
| Feb 18, 2025 | 262.85 | 262.85 | 246.20 | 250.40 | 250.40 | 81,501 |
| Feb 17, 2025 | 260.00 | 265.00 | 250.05 | 261.80 | 261.80 | 148,011 |
| Feb 14, 2025 | 272.05 | 279.90 | 257.50 | 261.05 | 261.05 | 212,027 |
| Feb 13, 2025 | 290.00 | 297.00 | 265.05 | 279.70 | 279.70 | 343,251 |
| Feb 12, 2025 | 295.95 | 296.25 | 273.10 | 291.35 | 291.35 | 154,810 |
| Feb 11, 2025 | 313.35 | 313.35 | 287.00 | 290.50 | 290.50 | 141,367 |
| Feb 10, 2025 | 324.95 | 324.95 | 306.60 | 308.80 | 308.80 | 73,343 |
| Feb 7, 2025 | 321.00 | 328.40 | 318.35 | 320.80 | 320.80 | 65,460 |
| Feb 6, 2025 | 330.00 | 330.00 | 323.35 | 324.30 | 324.30 | 35,188 |
| Feb 5, 2025 | 324.95 | 328.00 | 321.55 | 326.20 | 326.20 | 62,360 |
| Feb 4, 2025 | 323.90 | 335.00 | 317.20 | 320.70 | 320.70 | 80,727 |
| Feb 3, 2025 | 331.45 | 331.45 | 315.00 | 320.70 | 320.70 | 112,267 |
| Feb 1, 2025 | 338.00 | 346.10 | 330.30 | 333.25 | 333.25 | 86,479 |
| Jan 31, 2025 | 329.85 | 337.50 | 326.00 | 334.15 | 334.15 | 112,193 |
| Jan 30, 2025 | 328.00 | 337.30 | 324.95 | 330.50 | 330.50 | 101,889 |
| Jan 29, 2025 | 322.95 | 340.80 | 322.95 | 330.70 | 330.70 | 156,374 |
| Jan 28, 2025 | 325.85 | 330.60 | 307.00 | 319.80 | 319.80 | 176,399 |
| Jan 27, 2025 | 337.00 | 337.95 | 321.00 | 325.85 | 325.85 | 130,189 |
| Jan 24, 2025 | 351.00 | 353.50 | 337.00 | 338.85 | 338.85 | 70,799 |
| Jan 23, 2025 | 350.65 | 357.85 | 348.00 | 350.15 | 350.15 | 63,716 |
| Jan 22, 2025 | 365.00 | 365.00 | 346.15 | 352.65 | 352.65 | 90,776 |
| Jan 21, 2025 | 372.80 | 377.20 | 360.35 | 362.25 | 362.25 | 103,808 |
| Jan 20, 2025 | 371.25 | 373.90 | 362.55 | 370.30 | 370.30 | 109,442 |
| Jan 17, 2025 | 368.00 | 380.20 | 367.10 | 368.80 | 368.80 | 104,201 |
| Jan 16, 2025 | 366.25 | 376.00 | 366.25 | 368.90 | 368.90 | 107,749 |
| Jan 15, 2025 | 378.00 | 379.90 | 362.00 | 365.00 | 365.00 | 106,123 |
| Jan 14, 2025 | 358.25 | 374.00 | 358.20 | 371.20 | 371.20 | 152,761 |
| Jan 13, 2025 | 382.80 | 388.45 | 350.55 | 358.25 | 358.25 | 406,749 |
| Jan 10, 2025 | 400.15 | 407.80 | 382.35 | 385.80 | 385.80 | 319,292 |
| Jan 9, 2025 | 418.40 | 440.00 | 395.00 | 400.10 | 400.10 | 570,123 |
| Jan 8, 2025 | 432.00 | 436.90 | 415.25 | 418.35 | 418.35 | 409,935 |
| Jan 7, 2025 | 429.15 | 446.40 | 413.20 | 430.50 | 430.50 | 1,124,565 |
| Jan 6, 2025 | 398.00 | 453.70 | 396.70 | 429.15 | 429.15 | 5,881,769 |
| Jan 3, 2025 | 406.30 | 410.90 | 396.00 | 397.60 | 397.60 | 197,003 |
| Jan 2, 2025 | 406.00 | 427.45 | 403.50 | 407.40 | 407.40 | 865,754 |
| Jan 1, 2025 | 389.05 | 422.40 | 384.20 | 409.75 | 409.75 | 1,624,846 |
| Dec 31, 2024 | 345.95 | 407.80 | 345.95 | 400.30 | 400.30 | 4,549,028 |
| Dec 30, 2024 | 355.70 | 359.80 | 341.35 | 343.35 | 343.35 | 70,589 |
| Dec 27, 2024 | 359.80 | 365.00 | 355.00 | 355.65 | 355.65 | 49,003 |
| Dec 26, 2024 | 355.00 | 364.55 | 355.00 | 358.05 | 358.05 | 53,613 |
| Dec 24, 2024 | 374.95 | 375.35 | 360.10 | 361.75 | 361.75 | 120,646 |
| Dec 23, 2024 | 365.00 | 391.00 | 355.85 | 377.00 | 377.00 | 198,078 |
| Dec 20, 2024 | 374.15 | 378.80 | 360.00 | 361.20 | 361.20 | 58,319 |
| Dec 19, 2024 | 378.05 | 378.05 | 369.15 | 370.45 | 370.45 | 64,370 |
| Dec 18, 2024 | 394.60 | 394.60 | 378.10 | 380.10 | 380.10 | 77,378 |
| Dec 17, 2024 | 392.95 | 409.05 | 391.00 | 396.00 | 396.00 | 224,242 |
| Dec 16, 2024 | 375.00 | 394.95 | 374.95 | 392.40 | 392.40 | 269,483 |
| Dec 13, 2024 | 376.90 | 377.65 | 367.05 | 373.15 | 373.15 | 31,917 |
| Dec 12, 2024 | 385.00 | 386.70 | 375.35 | 376.90 | 376.90 | 27,376 |
| Dec 11, 2024 | 384.90 | 387.00 | 380.05 | 385.35 | 385.35 | 48,993 |
| Dec 10, 2024 | 385.75 | 387.75 | 382.00 | 384.00 | 384.00 | 48,520 |
| Dec 9, 2024 | 384.35 | 394.25 | 382.10 | 385.15 | 385.15 | 109,736 |
| Dec 6, 2024 | 378.20 | 386.00 | 369.35 | 382.30 | 382.30 | 108,158 |
| Dec 5, 2024 | 372.30 | 387.00 | 372.30 | 377.00 | 377.00 | 134,431 |
| Dec 4, 2024 | 370.75 | 379.50 | 369.75 | 372.25 | 372.25 | 70,141 |
| Dec 3, 2024 | 370.00 | 377.90 | 368.55 | 370.70 | 370.70 | 61,975 |
| Dec 2, 2024 | 376.95 | 378.00 | 366.15 | 368.80 | 368.80 | 49,058 |
| Nov 29, 2024 | 369.00 | 378.00 | 366.10 | 372.35 | 372.35 | 85,561 |
| Nov 28, 2024 | 365.25 | 377.00 | 363.25 | 367.75 | 367.75 | 151,010 |
| Nov 27, 2024 | 349.80 | 370.20 | 344.20 | 364.65 | 364.65 | 239,612 |
| Nov 26, 2024 | 353.25 | 359.00 | 343.35 | 348.70 | 348.70 | 105,290 |
| Nov 25, 2024 | 345.00 | 359.70 | 345.00 | 351.65 | 351.65 | 89,396 |
| Nov 22, 2024 | 350.45 | 356.50 | 336.60 | 343.30 | 343.30 | 108,879 |
| Nov 21, 2024 | 361.80 | 361.80 | 348.10 | 350.40 | 350.40 | 85,184 |
| Nov 19, 2024 | 368.70 | 378.85 | 360.00 | 363.25 | 363.25 | 112,573 |
| Nov 18, 2024 | 364.00 | 380.75 | 356.75 | 366.65 | 366.65 | 293,726 |
| Nov 14, 2024 | 378.75 | 383.30 | 361.00 | 363.25 | 363.25 | 155,750 |
| Nov 13, 2024 | 392.75 | 392.75 | 376.10 | 378.75 | 378.75 | 385,562 |
| Nov 12, 2024 | 359.50 | 411.80 | 358.75 | 402.15 | 402.15 | 2,014,024 |
| Nov 11, 2024 | 367.10 | 367.10 | 355.55 | 358.45 | 358.45 | 109,364 |
| Nov 8, 2024 | 382.35 | 385.05 | 365.35 | 368.50 | 368.50 | 223,296 |
| Nov 7, 2024 | 343.00 | 394.90 | 340.35 | 389.65 | 389.65 | 2,126,411 |
| Nov 6, 2024 | 338.15 | 346.05 | 333.25 | 342.90 | 342.90 | 58,241 |
| Nov 5, 2024 | 321.55 | 343.00 | 321.55 | 337.30 | 337.30 | 170,299 |
| Nov 4, 2024 | 314.00 | 329.90 | 308.95 | 321.50 | 321.50 | 269,356 |
| Nov 1, 2024 | 334.90 | 338.00 | 333.80 | 335.15 | 335.15 | 24,747 |
| Oct 31, 2024 | 340.00 | 342.00 | 327.55 | 336.70 | 336.70 | 101,653 |
| Oct 30, 2024 | 330.10 | 352.45 | 330.10 | 341.65 | 341.65 | 61,375 |
| Oct 29, 2024 | 330.15 | 337.00 | 324.10 | 333.00 | 333.00 | 45,546 |
| Oct 28, 2024 | 319.95 | 344.50 | 318.05 | 329.60 | 329.60 | 114,996 |
| Oct 25, 2024 | 335.95 | 335.95 | 306.20 | 317.65 | 317.65 | 118,655 |
| Oct 24, 2024 | 334.00 | 339.75 | 332.40 | 334.50 | 334.50 | 31,300 |
| Oct 23, 2024 | 337.00 | 344.50 | 327.45 | 334.65 | 334.65 | 59,556 |
| Oct 22, 2024 | 360.00 | 360.00 | 330.05 | 333.90 | 333.90 | 62,469 |
| Oct 21, 2024 | 367.00 | 368.50 | 356.70 | 359.10 | 359.10 | 22,165 |
| Oct 18, 2024 | 361.50 | 372.45 | 355.25 | 365.25 | 365.25 | 39,521 |
| Oct 17, 2024 | 370.00 | 371.90 | 361.00 | 361.50 | 361.50 | 31,502 |
| Oct 16, 2024 | 374.00 | 374.60 | 366.30 | 369.35 | 369.35 | 21,358 |
| Oct 15, 2024 | 377.90 | 378.15 | 371.70 | 373.35 | 373.35 | 23,985 |
| Oct 14, 2024 | 374.05 | 385.00 | 371.30 | 377.15 | 377.15 | 62,850 |
| Oct 11, 2024 | 364.10 | 375.00 | 360.30 | 372.20 | 372.20 | 54,150 |
| Oct 10, 2024 | 373.30 | 373.70 | 364.00 | 365.55 | 365.55 | 79,335 |
| Oct 9, 2024 | 355.00 | 388.00 | 353.50 | 371.60 | 371.60 | 310,176 |
| Oct 8, 2024 | 350.20 | 359.60 | 342.20 | 351.10 | 351.10 | 80,075 |
| Oct 7, 2024 | 375.45 | 375.45 | 343.25 | 347.15 | 347.15 | 77,359 |
| Oct 4, 2024 | 376.00 | 384.15 | 369.20 | 372.00 | 372.00 | 55,860 |
| Oct 3, 2024 | 386.00 | 388.45 | 376.15 | 377.90 | 377.90 | 47,459 |
| Oct 1, 2024 | 395.00 | 404.10 | 388.20 | 392.70 | 392.70 | 70,209 |
| Sep 30, 2024 | 388.90 | 405.55 | 388.05 | 394.10 | 394.10 | 164,605 |
| Sep 27, 2024 | 388.95 | 395.00 | 385.00 | 386.75 | 386.75 | 64,100 |
| Sep 26, 2024 | 396.15 | 397.05 | 385.15 | 388.00 | 388.00 | 47,739 |
| Sep 25, 2024 | 395.45 | 402.00 | 392.65 | 396.15 | 396.15 | 53,490 |
| Sep 24, 2024 | 390.05 | 404.00 | 389.20 | 392.85 | 392.85 | 80,628 |
| Sep 23, 2024 | 386.00 | 397.00 | 385.50 | 392.00 | 392.00 | 70,706 |
| Sep 20, 2024 | 383.75 | 388.00 | 378.60 | 382.60 | 382.60 | 70,881 |
| Sep 19, 2024 | 386.00 | 388.25 | 372.15 | 379.95 | 379.95 | 61,650 |
| Sep 18, 2024 | 393.40 | 395.00 | 381.40 | 384.30 | 384.30 | 40,952 |
| Sep 17, 2024 | 396.75 | 403.75 | 390.00 | 391.55 | 391.55 | 46,074 |
| Sep 16, 2024 | 405.00 | 406.15 | 392.80 | 396.70 | 396.70 | 42,671 |
| Sep 13, 2024 | 400.70 | 409.00 | 400.65 | 405.30 | 405.30 | 56,213 |
| Sep 12, 2024 | 392.40 | 404.80 | 390.00 | 400.75 | 400.75 | 55,786 |
| Sep 11, 2024 | 399.60 | 402.00 | 390.00 | 391.75 | 391.75 | 36,679 |
| Sep 10, 2024 | 396.00 | 401.95 | 394.05 | 398.60 | 398.60 | 39,337 |
| Sep 9, 2024 | 397.10 | 397.25 | 388.95 | 391.60 | 391.60 | 57,169 |
| Sep 6, 2024 | 411.00 | 413.75 | 396.35 | 398.65 | 398.65 | 62,423 |
| Sep 5, 2024 | 411.00 | 415.00 | 406.75 | 407.30 | 407.30 | 40,855 |
| Sep 4, 2024 | 404.50 | 416.85 | 404.50 | 409.05 | 409.05 | 35,715 |
| Sep 3, 2024 | 415.20 | 419.80 | 412.00 | 415.95 | 415.95 | 56,141 |
| Sep 2, 2024 | 410.85 | 429.90 | 407.05 | 411.30 | 411.30 | 113,318 |
| Aug 30, 2024 | 411.00 | 414.70 | 407.45 | 410.70 | 410.70 | 36,754 |
| Aug 29, 2024 | 415.15 | 418.00 | 406.55 | 408.20 | 408.20 | 60,462 |
| Aug 28, 2024 | 415.60 | 420.00 | 414.10 | 415.10 | 415.10 | 44,890 |
| Aug 27, 2024 | 414.20 | 423.00 | 414.20 | 417.05 | 417.05 | 73,464 |
| Aug 26, 2024 | 417.85 | 420.00 | 412.50 | 414.15 | 414.15 | 44,412 |
| Aug 23, 2024 | 422.05 | 425.60 | 416.20 | 417.85 | 417.85 | 74,322 |
| Aug 22, 2024 | 418.00 | 438.00 | 415.90 | 420.50 | 420.50 | 201,650 |
| Aug 21, 2024 | 414.95 | 419.00 | 412.05 | 414.75 | 414.75 | 46,975 |
| Aug 20, 2024 | 418.90 | 420.00 | 409.00 | 411.40 | 411.40 | 62,714 |
| Aug 19, 2024 | 407.70 | 418.00 | 407.70 | 414.20 | 414.20 | 48,276 |
| Aug 16, 2024 | 415.90 | 423.40 | 404.10 | 407.45 | 407.45 | 167,059 |
| Aug 14, 2024 | 424.90 | 426.00 | 410.05 | 415.40 | 415.40 | 58,155 |
| Aug 13, 2024 | 425.90 | 428.50 | 417.05 | 420.00 | 420.00 | 59,947 |
| Aug 12, 2024 | 421.00 | 427.50 | 413.95 | 424.30 | 424.30 | 97,943 |
| Aug 9, 2024 | 412.80 | 428.45 | 412.80 | 418.60 | 418.60 | 168,542 |
| Aug 8, 2024 | 424.45 | 426.25 | 408.00 | 411.25 | 411.25 | 106,045 |
| Aug 7, 2024 | 418.00 | 427.90 | 410.60 | 424.70 | 424.70 | 84,104 |
| Aug 6, 2024 | 423.00 | 428.80 | 403.15 | 410.45 | 410.45 | 79,479 |
| Aug 5, 2024 | 430.00 | 430.00 | 410.75 | 413.80 | 413.80 | 157,693 |
| Aug 2, 2024 | 440.60 | 443.70 | 433.95 | 437.25 | 437.25 | 100,871 |
| Aug 1, 2024 | 460.40 | 462.40 | 442.95 | 445.35 | 445.35 | 113,694 |
| Jul 31, 2024 | 457.00 | 463.90 | 456.10 | 457.80 | 457.80 | 74,549 |
| Jul 30, 2024 | 460.10 | 465.45 | 453.60 | 456.05 | 456.05 | 131,110 |
| Jul 29, 2024 | 460.35 | 463.70 | 456.05 | 461.50 | 461.50 | 118,871 |
| Jul 26, 2024 | 462.00 | 471.95 | 456.30 | 457.60 | 457.60 | 201,126 |
| Jul 25, 2024 | 450.00 | 474.30 | 449.60 | 456.05 | 456.05 | 402,811 |
| Jul 24, 2024 | 437.00 | 464.00 | 434.80 | 453.55 | 453.55 | 360,422 |
| Jul 23, 2024 | 445.00 | 449.05 | 419.05 | 437.05 | 437.05 | 147,879 |
| Jul 22, 2024 | 441.95 | 453.20 | 428.85 | 443.15 | 443.15 | 165,343 |
| Jul 19, 2024 | 454.50 | 454.90 | 441.90 | 443.60 | 443.60 | 136,208 |
| Jul 18, 2024 | 463.95 | 467.45 | 453.35 | 455.85 | 455.85 | 149,952 |
| Jul 16, 2024 | 465.90 | 485.10 | 463.50 | 465.30 | 465.30 | 385,746 |
| Jul 15, 2024 | 466.25 | 478.40 | 454.05 | 464.35 | 464.35 | 294,265 |
| Jul 12, 2024 | 469.80 | 478.25 | 463.40 | 466.25 | 466.25 | 226,061 |
| Jul 11, 2024 | 462.45 | 474.45 | 461.40 | 467.75 | 467.75 | 173,384 |
| Jul 10, 2024 | 472.50 | 473.65 | 451.20 | 461.35 | 461.35 | 252,242 |
| Jul 9, 2024 | 488.00 | 491.70 | 469.00 | 471.35 | 471.35 | 652,644 |
| Jul 8, 2024 | 473.90 | 511.70 | 465.90 | 485.65 | 485.65 | 1,374,388 |
| Jul 5, 2024 | 478.00 | 478.00 | 467.00 | 469.45 | 469.45 | 191,196 |
| Jul 4, 2024 | 468.85 | 488.55 | 462.85 | 473.55 | 473.55 | 879,850 |
| Jul 3, 2024 | 466.90 | 472.50 | 458.80 | 462.60 | 462.60 | 297,834 |
| Jul 2, 2024 | 452.90 | 469.00 | 448.30 | 462.30 | 462.30 | 292,609 |
| Jul 1, 2024 | 456.45 | 456.45 | 448.00 | 451.20 | 451.20 | 135,607 |
| Jun 28, 2024 | 450.00 | 454.70 | 444.20 | 448.00 | 448.00 | 191,256 |
| Jun 27, 2024 | 464.85 | 469.00 | 442.65 | 446.85 | 446.85 | 367,735 |
| Jun 26, 2024 | 473.40 | 475.75 | 454.40 | 458.65 | 458.65 | 323,681 |
| Jun 25, 2024 | 470.75 | 482.70 | 468.00 | 473.40 | 473.40 | 371,857 |
| Jun 24, 2024 | 459.00 | 491.20 | 446.45 | 468.20 | 468.20 | 881,372 |
| Jun 21, 2024 | 473.95 | 473.95 | 456.15 | 459.05 | 459.05 | 204,679 |
| Jun 20, 2024 | 456.45 | 474.00 | 450.30 | 465.20 | 465.20 | 418,902 |
| Jun 19, 2024 | 454.00 | 465.95 | 449.90 | 452.65 | 452.65 | 253,384 |
| Jun 18, 2024 | 461.90 | 466.50 | 449.70 | 454.75 | 454.75 | 365,734 |
| Jun 14, 2024 | 476.85 | 481.80 | 456.00 | 461.60 | 461.60 | 485,067 |
| Jun 13, 2024 | 438.80 | 495.00 | 432.05 | 476.85 | 476.85 | 3,237,029 |
| Jun 12, 2024 | 430.30 | 440.05 | 425.15 | 428.25 | 428.25 | 165,064 |
| Jun 11, 2024 | 420.00 | 435.35 | 415.35 | 426.05 | 426.05 | 338,884 |
| Jun 10, 2024 | 430.00 | 431.95 | 421.15 | 424.75 | 424.75 | 97,734 |
| Jun 7, 2024 | 419.10 | 428.00 | 415.80 | 423.35 | 423.35 | 98,129 |
| Jun 6, 2024 | 411.85 | 429.90 | 406.05 | 418.50 | 418.50 | 163,100 |
| Jun 5, 2024 | 396.00 | 410.00 | 371.80 | 404.85 | 404.85 | 235,119 |
Related Tickers
MIDHANI.NS Mishra Dhatu Nigam Limited
435.25
+3.13%
WELSPLSOL.BO Welspun Specialty Solutions Limited
33.85
+0.27%
NSLNISP.NS NMDC Steel Limited
38.64
-0.72%
WELCORP.NS Welspun Corp Limited
962.50
+5.60%
IMFA.NS Indian Metals and Ferro Alloys Limited
716.85
+4.95%
SANDUMA.NS The Sandur Manganese & Iron Ores Limited
468.35
-3.13%
SURYAROSNI.NS Surya Roshni Limited
340.60
+2.27%
SHRDAIS.BO Sharda Ispat Limited
312.00
+1.10%
JSL.NS Jindal Stainless Limited
671.65
+2.39%
SALASAR.NS Salasar Techno Engineering Limited
8.95
0.00%