NSE - Delayed Quote INR
Kirloskar Brothers Limited (KIRLOSBROS.NS)
1,848.10
+21.20
+(1.16%)
At close: 3:30:02 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 10, 2025 | 1,840.60 | 1,864.40 | 1,815.10 | 1,848.10 | 1,848.10 | 63,377 |
Jun 9, 2025 | 1,779.50 | 1,838.00 | 1,770.40 | 1,826.90 | 1,826.90 | 84,428 |
Jun 6, 2025 | 1,782.00 | 1,793.90 | 1,765.00 | 1,774.20 | 1,774.20 | 32,609 |
Jun 5, 2025 | 1,770.20 | 1,790.00 | 1,761.40 | 1,782.00 | 1,782.00 | 38,153 |
Jun 4, 2025 | 1,770.00 | 1,794.10 | 1,758.20 | 1,770.20 | 1,770.20 | 40,534 |
Jun 3, 2025 | 1,775.00 | 1,794.00 | 1,753.10 | 1,759.30 | 1,759.30 | 54,324 |
Jun 2, 2025 | 1,838.90 | 1,839.50 | 1,771.10 | 1,780.20 | 1,780.20 | 55,857 |
May 30, 2025 | 1,775.00 | 1,825.00 | 1,750.50 | 1,812.20 | 1,812.20 | 116,504 |
May 29, 2025 | 1,751.30 | 1,770.10 | 1,740.00 | 1,759.80 | 1,759.80 | 40,189 |
May 28, 2025 | 1,844.00 | 1,844.00 | 1,734.30 | 1,748.00 | 1,748.00 | 116,898 |
May 27, 2025 | 1,830.00 | 1,853.30 | 1,797.80 | 1,816.60 | 1,816.60 | 38,586 |
May 26, 2025 | 1,837.70 | 1,867.90 | 1,829.90 | 1,833.40 | 1,833.40 | 29,632 |
May 23, 2025 | 1,880.80 | 1,880.80 | 1,824.70 | 1,837.70 | 1,837.70 | 38,944 |
May 22, 2025 | 1,885.60 | 1,910.00 | 1,851.00 | 1,862.20 | 1,862.20 | 37,902 |
May 21, 2025 | 1,860.70 | 1,906.80 | 1,860.00 | 1,877.20 | 1,877.20 | 36,189 |
May 20, 2025 | 1,930.00 | 1,931.60 | 1,850.00 | 1,860.70 | 1,860.70 | 60,757 |
May 19, 2025 | 1,909.00 | 1,933.90 | 1,887.40 | 1,920.20 | 1,920.20 | 66,931 |
May 16, 2025 | 1,855.90 | 1,908.00 | 1,838.60 | 1,885.80 | 1,885.80 | 95,759 |
May 15, 2025 | 1,878.10 | 1,878.10 | 1,815.50 | 1,839.00 | 1,839.00 | 102,597 |
May 14, 2025 | 1,920.00 | 1,933.60 | 1,870.10 | 1,882.10 | 1,882.10 | 96,802 |
May 13, 2025 | 1,866.60 | 1,918.80 | 1,848.10 | 1,902.70 | 1,902.70 | 79,000 |
May 12, 2025 | 1,874.00 | 1,880.00 | 1,846.40 | 1,866.60 | 1,866.60 | 70,464 |
May 9, 2025 | 1,801.00 | 1,823.10 | 1,770.00 | 1,806.10 | 1,806.10 | 83,589 |
May 8, 2025 | 1,755.00 | 1,871.90 | 1,746.40 | 1,840.00 | 1,840.00 | 374,819 |
May 7, 2025 | 1,708.20 | 1,775.00 | 1,698.40 | 1,746.30 | 1,746.30 | 71,236 |
May 6, 2025 | 1,796.00 | 1,811.70 | 1,723.20 | 1,732.10 | 1,732.10 | 72,945 |
May 5, 2025 | 1,754.00 | 1,820.00 | 1,739.20 | 1,796.10 | 1,796.10 | 115,453 |
May 2, 2025 | 1,712.00 | 1,774.70 | 1,683.40 | 1,736.70 | 1,736.70 | 90,527 |
Apr 30, 2025 | 1,758.90 | 1,778.00 | 1,701.00 | 1,712.00 | 1,712.00 | 76,646 |
Apr 29, 2025 | 1,740.00 | 1,775.50 | 1,731.10 | 1,747.40 | 1,747.40 | 72,105 |
Apr 28, 2025 | 1,700.00 | 1,764.00 | 1,681.40 | 1,748.90 | 1,748.90 | 109,775 |
Apr 25, 2025 | 1,748.00 | 1,760.20 | 1,664.90 | 1,735.50 | 1,735.50 | 228,077 |
Apr 24, 2025 | 1,766.10 | 1,769.80 | 1,720.00 | 1,731.70 | 1,731.70 | 100,019 |
Apr 23, 2025 | 1,780.00 | 1,839.20 | 1,749.30 | 1,762.60 | 1,762.60 | 276,157 |
Apr 22, 2025 | 1,715.50 | 1,762.50 | 1,685.70 | 1,749.30 | 1,749.30 | 97,765 |
Apr 21, 2025 | 1,653.70 | 1,706.80 | 1,633.00 | 1,698.40 | 1,698.40 | 110,401 |
Apr 17, 2025 | 1,646.20 | 1,662.80 | 1,629.30 | 1,653.50 | 1,653.50 | 63,402 |
Apr 16, 2025 | 1,650.00 | 1,665.50 | 1,625.00 | 1,633.20 | 1,633.20 | 74,924 |
Apr 15, 2025 | 1,642.50 | 1,671.50 | 1,631.80 | 1,653.20 | 1,653.20 | 82,212 |
Apr 11, 2025 | 1,600.00 | 1,633.80 | 1,579.05 | 1,625.55 | 1,625.55 | 145,530 |
Apr 9, 2025 | 1,602.00 | 1,615.95 | 1,545.00 | 1,554.30 | 1,554.30 | 134,275 |
Apr 8, 2025 | 1,699.95 | 1,700.00 | 1,599.20 | 1,606.05 | 1,606.05 | 108,593 |
Apr 7, 2025 | 1,487.70 | 1,658.80 | 1,430.00 | 1,629.70 | 1,629.70 | 146,550 |
Apr 4, 2025 | 1,727.85 | 1,731.60 | 1,665.05 | 1,698.60 | 1,698.60 | 158,017 |
Apr 3, 2025 | 1,703.50 | 1,733.20 | 1,686.50 | 1,727.20 | 1,727.20 | 83,226 |
Apr 2, 2025 | 1,699.95 | 1,729.05 | 1,670.85 | 1,703.00 | 1,703.00 | 115,593 |
Apr 1, 2025 | 1,700.00 | 1,714.80 | 1,681.45 | 1,699.95 | 1,699.95 | 85,651 |
Mar 28, 2025 | 1,730.00 | 1,767.40 | 1,702.90 | 1,712.70 | 1,712.70 | 186,093 |
Mar 27, 2025 | 1,682.15 | 1,744.05 | 1,682.00 | 1,722.90 | 1,722.90 | 178,922 |
Mar 26, 2025 | 1,779.00 | 1,779.00 | 1,689.10 | 1,697.00 | 1,697.00 | 96,351 |
Mar 25, 2025 | 1,794.10 | 1,816.40 | 1,751.50 | 1,768.95 | 1,768.95 | 118,010 |
Mar 24, 2025 | 1,734.05 | 1,832.00 | 1,734.05 | 1,794.10 | 1,794.10 | 195,824 |
Mar 21, 2025 | 1,667.45 | 1,770.10 | 1,636.55 | 1,733.65 | 1,733.65 | 1,277,643 |
Mar 20, 2025 | 1,675.05 | 1,708.40 | 1,631.85 | 1,657.60 | 1,657.60 | 113,334 |
Mar 19, 2025 | 1,673.00 | 1,712.90 | 1,660.00 | 1,673.35 | 1,673.35 | 174,840 |
Mar 18, 2025 | 1,573.30 | 1,573.30 | 1,573.30 | 1,573.30 | 1,573.30 | - |
Mar 17, 2025 | 1,577.80 | 1,605.00 | 1,551.00 | 1,573.30 | 1,573.30 | 151,758 |
Mar 13, 2025 | 1,575.40 | 1,596.00 | 1,549.80 | 1,578.20 | 1,578.20 | 105,405 |
Mar 12, 2025 | 1,590.00 | 1,609.00 | 1,536.00 | 1,559.80 | 1,559.80 | 155,938 |
Mar 11, 2025 | 1,628.25 | 1,628.25 | 1,561.60 | 1,578.40 | 1,578.40 | 188,574 |
Mar 10, 2025 | 1,695.85 | 1,747.15 | 1,585.15 | 1,628.25 | 1,628.25 | 221,084 |
Mar 7, 2025 | 1,654.20 | 1,720.00 | 1,628.70 | 1,695.80 | 1,695.80 | 200,694 |
Mar 6, 2025 | 1,600.80 | 1,651.30 | 1,592.00 | 1,641.00 | 1,641.00 | 170,559 |
Mar 5, 2025 | 1,535.00 | 1,605.00 | 1,535.00 | 1,590.90 | 1,590.90 | 227,016 |
Mar 4, 2025 | 1,460.00 | 1,552.75 | 1,422.35 | 1,539.05 | 1,539.05 | 503,012 |
Mar 3, 2025 | 1,599.30 | 1,602.85 | 1,455.00 | 1,480.70 | 1,480.70 | 458,965 |
Feb 28, 2025 | 1,679.90 | 1,701.70 | 1,569.00 | 1,596.25 | 1,596.25 | 205,870 |
Feb 27, 2025 | 1,700.00 | 1,814.60 | 1,662.05 | 1,702.00 | 1,702.00 | 1,070,059 |
Feb 25, 2025 | 1,735.55 | 1,759.00 | 1,655.20 | 1,668.75 | 1,668.75 | 122,989 |
Feb 24, 2025 | 1,720.50 | 1,767.15 | 1,697.35 | 1,735.55 | 1,735.55 | 102,217 |
Feb 21, 2025 | 1,803.95 | 1,831.35 | 1,742.00 | 1,750.55 | 1,750.55 | 89,844 |
Feb 20, 2025 | 1,775.00 | 1,803.00 | 1,771.00 | 1,797.25 | 1,797.25 | 82,392 |
Feb 19, 2025 | 1,811.80 | 1,840.50 | 1,774.90 | 1,785.00 | 1,785.00 | 127,730 |
Feb 18, 2025 | 1,810.00 | 1,845.00 | 1,765.85 | 1,829.40 | 1,829.40 | 188,244 |
Feb 17, 2025 | 1,704.45 | 1,844.00 | 1,670.95 | 1,826.15 | 1,826.15 | 765,166 |
Feb 14, 2025 | 1,759.00 | 1,768.20 | 1,644.20 | 1,715.70 | 1,715.70 | 207,833 |
Feb 13, 2025 | 1,820.00 | 1,854.20 | 1,743.00 | 1,757.55 | 1,757.55 | 156,328 |
Feb 12, 2025 | 1,851.00 | 1,870.65 | 1,741.60 | 1,808.95 | 1,808.95 | 397,166 |
Feb 11, 2025 | 1,889.00 | 1,909.40 | 1,786.95 | 1,872.70 | 1,872.70 | 117,286 |
Feb 10, 2025 | 1,969.85 | 1,969.85 | 1,886.75 | 1,914.55 | 1,914.55 | 56,617 |
Feb 7, 2025 | 1,944.25 | 1,987.70 | 1,918.00 | 1,965.50 | 1,965.50 | 110,888 |
Feb 6, 2025 | 1,930.00 | 1,968.30 | 1,893.10 | 1,944.25 | 1,944.25 | 125,192 |
Feb 5, 2025 | 1,850.00 | 1,957.00 | 1,835.10 | 1,940.35 | 1,940.35 | 172,349 |
Feb 4, 2025 | 1,915.00 | 1,923.00 | 1,830.30 | 1,839.35 | 1,839.35 | 115,753 |
Feb 3, 2025 | 1,970.00 | 2,005.75 | 1,882.80 | 1,913.15 | 1,913.15 | 174,545 |
Feb 1, 2025 | 1,900.00 | 1,987.90 | 1,861.00 | 1,953.20 | 1,953.20 | 182,070 |
Jan 31, 2025 | 1,826.85 | 1,871.00 | 1,796.20 | 1,857.85 | 1,857.85 | 63,955 |
Jan 30, 2025 | 1,781.40 | 1,875.00 | 1,771.05 | 1,829.35 | 1,829.35 | 130,438 |
Jan 29, 2025 | 1,734.00 | 1,808.80 | 1,734.00 | 1,796.00 | 1,796.00 | 129,822 |
Jan 28, 2025 | 1,854.60 | 1,855.25 | 1,668.05 | 1,754.20 | 1,754.20 | 313,994 |
Jan 27, 2025 | 1,794.90 | 1,908.00 | 1,702.50 | 1,856.25 | 1,856.25 | 284,292 |
Jan 24, 2025 | 1,890.10 | 1,909.35 | 1,774.65 | 1,794.90 | 1,794.90 | 106,713 |
Jan 23, 2025 | 1,900.00 | 1,938.00 | 1,856.00 | 1,890.85 | 1,890.85 | 140,913 |
Jan 22, 2025 | 1,915.00 | 1,950.25 | 1,821.00 | 1,920.25 | 1,920.25 | 167,334 |
Jan 21, 2025 | 1,967.00 | 1,993.00 | 1,890.05 | 1,902.45 | 1,902.45 | 94,964 |
Jan 20, 2025 | 1,979.85 | 1,979.85 | 1,936.55 | 1,972.60 | 1,972.60 | 56,777 |
Jan 17, 2025 | 1,980.00 | 2,007.65 | 1,951.75 | 1,960.90 | 1,960.90 | 68,089 |
Jan 16, 2025 | 1,965.85 | 2,008.95 | 1,961.10 | 1,992.35 | 1,992.35 | 84,073 |
Jan 15, 2025 | 1,981.05 | 2,044.50 | 1,933.55 | 1,954.70 | 1,954.70 | 167,837 |
Jan 14, 2025 | 1,936.00 | 1,982.20 | 1,903.40 | 1,958.80 | 1,958.80 | 139,279 |
Jan 13, 2025 | 2,048.50 | 2,149.05 | 1,904.30 | 1,927.70 | 1,927.70 | 335,851 |
Jan 10, 2025 | 2,112.45 | 2,131.35 | 2,030.00 | 2,060.45 | 2,060.45 | 137,046 |
Jan 9, 2025 | 2,229.80 | 2,268.00 | 2,115.25 | 2,132.45 | 2,132.45 | 215,198 |
Jan 8, 2025 | 2,242.85 | 2,338.40 | 2,162.40 | 2,225.60 | 2,225.60 | 982,655 |
Jan 7, 2025 | 1,972.50 | 2,298.90 | 1,972.50 | 2,274.80 | 2,274.80 | 3,154,546 |
Jan 6, 2025 | 2,070.00 | 2,075.00 | 1,951.00 | 1,960.85 | 1,960.85 | 106,921 |
Jan 3, 2025 | 2,120.00 | 2,139.50 | 2,056.50 | 2,072.55 | 2,072.55 | 72,730 |
Jan 2, 2025 | 2,129.95 | 2,148.30 | 2,083.30 | 2,121.15 | 2,121.15 | 49,175 |
Jan 1, 2025 | 2,073.55 | 2,128.00 | 2,059.25 | 2,120.65 | 2,120.65 | 63,613 |
Dec 31, 2024 | 2,018.15 | 2,136.00 | 1,984.05 | 2,064.25 | 2,064.25 | 206,716 |
Dec 30, 2024 | 1,996.75 | 2,037.45 | 1,981.40 | 2,023.90 | 2,023.90 | 93,655 |
Dec 27, 2024 | 1,998.40 | 2,035.40 | 1,971.05 | 2,015.80 | 2,015.80 | 58,348 |
Dec 26, 2024 | 1,986.80 | 2,022.45 | 1,965.00 | 1,988.70 | 1,988.70 | 85,313 |
Dec 24, 2024 | 2,000.40 | 2,049.00 | 1,980.00 | 1,987.70 | 1,987.70 | 156,217 |
Dec 23, 2024 | 2,145.00 | 2,145.00 | 2,001.00 | 2,020.95 | 2,020.95 | 294,480 |
Dec 20, 2024 | 2,249.05 | 2,261.45 | 2,152.00 | 2,161.10 | 2,161.10 | 69,395 |
Dec 19, 2024 | 2,120.00 | 2,288.80 | 2,120.00 | 2,262.05 | 2,262.05 | 111,497 |
Dec 18, 2024 | 2,272.95 | 2,276.50 | 2,230.00 | 2,241.80 | 2,241.80 | 63,289 |
Dec 17, 2024 | 2,290.60 | 2,305.80 | 2,231.05 | 2,261.60 | 2,261.60 | 85,472 |
Dec 16, 2024 | 2,279.65 | 2,325.10 | 2,270.15 | 2,282.80 | 2,282.80 | 89,898 |
Dec 13, 2024 | 2,331.65 | 2,334.50 | 2,216.15 | 2,279.65 | 2,279.65 | 187,633 |
Dec 12, 2024 | 2,322.95 | 2,409.40 | 2,313.85 | 2,331.65 | 2,331.65 | 278,231 |
Dec 11, 2024 | 2,320.05 | 2,348.85 | 2,306.35 | 2,313.85 | 2,313.85 | 83,324 |
Dec 10, 2024 | 2,294.95 | 2,337.05 | 2,292.20 | 2,324.20 | 2,324.20 | 112,048 |
Dec 9, 2024 | 2,296.15 | 2,321.85 | 2,282.00 | 2,290.50 | 2,290.50 | 97,631 |
Dec 6, 2024 | 2,305.95 | 2,328.15 | 2,260.65 | 2,291.65 | 2,291.65 | 160,897 |
Dec 5, 2024 | 2,342.10 | 2,395.00 | 2,290.05 | 2,300.90 | 2,300.90 | 198,082 |
Dec 4, 2024 | 2,334.35 | 2,371.90 | 2,273.00 | 2,346.10 | 2,346.10 | 328,743 |
Dec 3, 2024 | 2,337.50 | 2,398.00 | 2,336.00 | 2,354.35 | 2,354.35 | 141,597 |
Dec 2, 2024 | 2,300.90 | 2,371.00 | 2,260.00 | 2,335.15 | 2,335.15 | 219,340 |
Nov 29, 2024 | 2,328.00 | 2,337.85 | 2,258.05 | 2,279.90 | 2,279.90 | 122,349 |
Nov 28, 2024 | 2,360.00 | 2,374.45 | 2,305.00 | 2,316.30 | 2,316.30 | 171,309 |
Nov 27, 2024 | 2,226.05 | 2,365.00 | 2,224.40 | 2,353.40 | 2,353.40 | 487,978 |
Nov 26, 2024 | 2,240.00 | 2,269.20 | 2,200.05 | 2,228.40 | 2,228.40 | 115,273 |
Nov 25, 2024 | 2,266.00 | 2,309.70 | 2,191.00 | 2,218.05 | 2,218.05 | 301,717 |
Nov 22, 2024 | 2,214.20 | 2,224.00 | 2,150.10 | 2,179.15 | 2,179.15 | 177,696 |
Nov 21, 2024 | 2,179.05 | 2,264.70 | 2,118.00 | 2,193.30 | 2,193.30 | 500,435 |
Nov 19, 2024 | 2,030.00 | 2,222.00 | 2,030.00 | 2,187.15 | 2,187.15 | 1,126,972 |
Nov 18, 2024 | 2,065.00 | 2,069.00 | 1,960.00 | 2,024.45 | 2,024.45 | 198,174 |
Nov 14, 2024 | 1,956.50 | 2,068.55 | 1,939.05 | 2,039.10 | 2,039.10 | 405,968 |
Nov 13, 2024 | 2,015.00 | 2,038.35 | 1,924.00 | 1,933.20 | 1,933.20 | 158,454 |
Nov 12, 2024 | 2,080.00 | 2,127.20 | 1,995.00 | 2,011.15 | 2,011.15 | 273,253 |
Nov 11, 2024 | 2,108.00 | 2,118.05 | 2,035.65 | 2,054.00 | 2,054.00 | 208,483 |
Nov 8, 2024 | 2,107.50 | 2,145.00 | 2,056.55 | 2,071.50 | 2,071.50 | 121,623 |
Nov 7, 2024 | 2,120.25 | 2,160.00 | 2,089.00 | 2,107.25 | 2,107.25 | 225,897 |
Nov 6, 2024 | 2,060.00 | 2,189.90 | 2,022.45 | 2,117.40 | 2,117.40 | 468,715 |
Nov 5, 2024 | 1,943.60 | 2,116.00 | 1,934.80 | 2,044.50 | 2,044.50 | 1,409,639 |
Nov 4, 2024 | 2,015.50 | 2,015.50 | 1,905.05 | 1,934.70 | 1,934.70 | 215,412 |
Nov 1, 2024 | 1,940.00 | 2,016.00 | 1,935.60 | 1,999.85 | 1,999.85 | 190,292 |
Oct 31, 2024 | 1,819.65 | 1,944.40 | 1,810.05 | 1,931.55 | 1,931.55 | 309,938 |
Oct 30, 2024 | 1,790.45 | 1,888.00 | 1,781.30 | 1,811.90 | 1,811.90 | 331,954 |
Oct 29, 2024 | 1,753.85 | 1,900.00 | 1,701.00 | 1,793.20 | 1,793.20 | 973,866 |
Oct 28, 2024 | 1,627.35 | 1,750.00 | 1,615.00 | 1,744.60 | 1,744.60 | 162,974 |
Oct 25, 2024 | 1,714.30 | 1,727.15 | 1,604.00 | 1,627.35 | 1,627.35 | 93,622 |
Oct 24, 2024 | 1,735.00 | 1,760.00 | 1,700.00 | 1,709.30 | 1,709.30 | 45,789 |
Oct 23, 2024 | 1,741.60 | 1,779.70 | 1,695.00 | 1,732.95 | 1,732.95 | 73,761 |
Oct 22, 2024 | 1,837.80 | 1,837.80 | 1,743.90 | 1,764.70 | 1,764.70 | 146,864 |
Oct 21, 2024 | 1,856.00 | 1,879.45 | 1,791.65 | 1,837.55 | 1,837.55 | 149,238 |
Oct 18, 2024 | 1,793.10 | 1,865.00 | 1,745.35 | 1,856.10 | 1,856.10 | 275,640 |
Oct 17, 2024 | 1,712.45 | 1,820.20 | 1,684.85 | 1,791.00 | 1,791.00 | 621,117 |
Oct 16, 2024 | 1,745.05 | 1,761.85 | 1,696.10 | 1,712.30 | 1,712.30 | 104,428 |
Oct 15, 2024 | 1,730.95 | 1,763.80 | 1,695.70 | 1,754.50 | 1,754.50 | 78,297 |
Oct 14, 2024 | 1,762.55 | 1,762.55 | 1,702.00 | 1,720.75 | 1,720.75 | 99,763 |
Oct 11, 2024 | 1,783.00 | 1,786.40 | 1,752.20 | 1,770.10 | 1,770.10 | 28,233 |
Oct 10, 2024 | 1,761.70 | 1,785.85 | 1,731.40 | 1,775.95 | 1,775.95 | 39,121 |
Oct 9, 2024 | 1,728.10 | 1,759.05 | 1,713.00 | 1,748.15 | 1,748.15 | 60,038 |
Oct 8, 2024 | 1,668.50 | 1,727.00 | 1,645.35 | 1,711.25 | 1,711.25 | 135,039 |
Oct 7, 2024 | 1,789.00 | 1,825.00 | 1,652.70 | 1,668.50 | 1,668.50 | 158,619 |
Oct 4, 2024 | 1,790.00 | 1,817.00 | 1,740.00 | 1,772.25 | 1,772.25 | 120,650 |
Oct 3, 2024 | 1,785.00 | 1,869.20 | 1,764.20 | 1,786.75 | 1,786.75 | 163,313 |
Oct 1, 2024 | 1,869.00 | 1,890.00 | 1,781.05 | 1,823.25 | 1,823.25 | 233,513 |
Sep 30, 2024 | 1,762.00 | 1,864.00 | 1,762.00 | 1,853.80 | 1,853.80 | 551,102 |
Sep 27, 2024 | 1,695.00 | 1,772.00 | 1,687.25 | 1,749.25 | 1,749.25 | 201,271 |
Sep 26, 2024 | 1,714.05 | 1,715.00 | 1,674.00 | 1,689.40 | 1,689.40 | 34,713 |
Sep 25, 2024 | 1,685.40 | 1,711.65 | 1,670.15 | 1,706.65 | 1,706.65 | 44,521 |
Sep 24, 2024 | 1,719.00 | 1,728.85 | 1,683.15 | 1,690.40 | 1,690.40 | 53,021 |
Sep 23, 2024 | 1,709.45 | 1,739.30 | 1,690.00 | 1,712.85 | 1,712.85 | 133,078 |
Sep 20, 2024 | 1,640.00 | 1,719.00 | 1,594.60 | 1,676.10 | 1,676.10 | 338,846 |
Sep 19, 2024 | 1,654.00 | 1,656.80 | 1,577.35 | 1,622.70 | 1,622.70 | 159,325 |
Sep 18, 2024 | 1,623.00 | 1,649.90 | 1,601.95 | 1,624.95 | 1,624.95 | 59,193 |
Sep 17, 2024 | 1,615.00 | 1,629.95 | 1,580.05 | 1,614.15 | 1,614.15 | 89,385 |
Sep 16, 2024 | 1,651.45 | 1,651.45 | 1,609.35 | 1,613.35 | 1,613.35 | 65,955 |
Sep 13, 2024 | 1,660.45 | 1,679.00 | 1,619.15 | 1,628.80 | 1,628.80 | 97,292 |
Sep 12, 2024 | 1,606.30 | 1,655.00 | 1,605.00 | 1,643.45 | 1,643.45 | 52,827 |
Sep 11, 2024 | 1,635.55 | 1,680.00 | 1,605.00 | 1,614.75 | 1,614.75 | 85,352 |
Sep 10, 2024 | 1,660.05 | 1,687.90 | 1,636.00 | 1,662.00 | 1,662.00 | 73,739 |
Sep 9, 2024 | 1,635.00 | 1,673.90 | 1,617.05 | 1,650.75 | 1,650.75 | 107,723 |
Sep 6, 2024 | 1,696.25 | 1,736.30 | 1,641.00 | 1,647.00 | 1,647.00 | 143,434 |
Sep 5, 2024 | 1,701.05 | 1,720.00 | 1,675.60 | 1,686.35 | 1,686.35 | 102,266 |
Sep 4, 2024 | 1,722.00 | 1,749.80 | 1,688.00 | 1,691.30 | 1,691.30 | 102,086 |
Sep 3, 2024 | 1,712.60 | 1,740.15 | 1,681.40 | 1,732.00 | 1,732.00 | 75,200 |
Sep 2, 2024 | 1,810.95 | 1,816.70 | 1,705.65 | 1,712.15 | 1,712.15 | 157,014 |
Aug 30, 2024 | 1,751.55 | 1,820.00 | 1,695.65 | 1,805.60 | 1,805.60 | 253,387 |
Aug 29, 2024 | 1,760.00 | 1,774.35 | 1,715.85 | 1,747.45 | 1,747.45 | 137,504 |
Aug 28, 2024 | 1,815.00 | 1,819.55 | 1,750.00 | 1,760.15 | 1,760.15 | 121,123 |
Aug 27, 2024 | 1,855.00 | 1,860.00 | 1,800.00 | 1,810.65 | 1,810.65 | 105,729 |
Aug 26, 2024 | 1,900.00 | 1,907.00 | 1,810.25 | 1,845.50 | 1,845.50 | 277,166 |
Aug 23, 2024 | 1,916.75 | 1,929.00 | 1,897.50 | 1,907.00 | 1,907.00 | 45,379 |
Aug 22, 2024 | 1,944.30 | 1,962.10 | 1,908.00 | 1,916.75 | 1,916.75 | 39,386 |
Aug 21, 2024 | 1,944.00 | 1,972.60 | 1,929.95 | 1,944.30 | 1,944.30 | 40,610 |
Aug 20, 2024 | 1,963.40 | 1,979.45 | 1,922.00 | 1,933.65 | 1,933.65 | 51,386 |
Aug 19, 2024 | 1,998.00 | 2,037.60 | 1,937.00 | 1,940.50 | 1,940.50 | 76,989 |
Aug 16, 2024 | 1,912.00 | 2,043.55 | 1,886.00 | 1,985.95 | 1,985.95 | 96,654 |
Aug 14, 2024 | 1,892.45 | 1,911.00 | 1,851.65 | 1,884.85 | 1,884.85 | 43,493 |
Aug 13, 2024 | 1,996.70 | 1,996.70 | 1,875.50 | 1,892.45 | 1,892.45 | 67,815 |
Aug 12, 2024 | 1,950.10 | 2,010.95 | 1,949.05 | 1,970.10 | 1,970.10 | 54,744 |
Aug 9, 2024 | 2,001.95 | 2,044.35 | 1,960.00 | 1,980.55 | 1,980.55 | 68,295 |
Aug 8, 2024 | 2,056.45 | 2,060.70 | 1,980.20 | 1,989.65 | 1,989.65 | 73,384 |
Aug 7, 2024 | 2,094.00 | 2,099.00 | 2,000.85 | 2,045.95 | 2,045.95 | 74,020 |
Aug 6, 2024 | 2,010.00 | 2,149.00 | 1,941.50 | 1,965.10 | 1,965.10 | 204,258 |
Aug 5, 2024 | 2,205.30 | 2,205.30 | 1,955.00 | 1,960.65 | 1,960.65 | 335,892 |
Aug 2, 2024 | 2,375.00 | 2,403.85 | 2,203.55 | 2,245.30 | 2,245.30 | 170,110 |
Aug 1, 2024 | 2,437.00 | 2,472.00 | 2,390.00 | 2,405.45 | 2,405.45 | 60,825 |
Jul 31, 2024 | 2,335.00 | 2,486.20 | 2,312.55 | 2,437.00 | 2,437.00 | 149,791 |
Jul 30, 2024 | 2,308.80 | 2,343.85 | 2,303.35 | 2,311.65 | 2,311.65 | 37,805 |
Jul 29, 2024 | 2,266.25 | 2,340.85 | 2,262.70 | 2,310.10 | 2,310.10 | 93,399 |
Jul 26, 2024 | 6 Dividend | |||||
Jul 26, 2024 | 2,195.00 | 2,259.15 | 2,151.15 | 2,240.85 | 2,240.85 | 117,535 |
Jul 25, 2024 | 2,229.75 | 2,229.75 | 2,180.30 | 2,202.00 | 2,196.00 | 77,864 |
Jul 24, 2024 | 2,242.30 | 2,319.60 | 2,210.80 | 2,232.40 | 2,226.32 | 72,621 |
Jul 23, 2024 | 2,298.60 | 2,323.55 | 2,156.00 | 2,218.95 | 2,212.90 | 141,307 |
Jul 22, 2024 | 2,200.00 | 2,300.00 | 2,148.30 | 2,288.50 | 2,282.26 | 72,493 |
Jul 19, 2024 | 2,324.20 | 2,365.30 | 2,148.20 | 2,191.95 | 2,185.98 | 183,422 |
Jul 18, 2024 | 2,190.10 | 2,362.00 | 2,190.10 | 2,299.80 | 2,293.53 | 267,389 |
Jul 16, 2024 | 2,205.00 | 2,239.00 | 2,164.50 | 2,174.20 | 2,168.28 | 93,337 |
Jul 15, 2024 | 2,270.05 | 2,280.00 | 2,175.05 | 2,189.45 | 2,183.48 | 120,458 |
Jul 12, 2024 | 2,350.05 | 2,359.30 | 2,263.90 | 2,271.00 | 2,264.81 | 60,474 |
Jul 11, 2024 | 2,342.30 | 2,375.00 | 2,305.00 | 2,340.90 | 2,334.52 | 73,146 |
Jul 10, 2024 | 2,483.60 | 2,489.90 | 2,295.10 | 2,342.30 | 2,335.92 | 176,620 |
Jul 9, 2024 | 2,628.20 | 2,634.40 | 2,446.50 | 2,477.50 | 2,470.75 | 137,401 |
Jul 8, 2024 | 2,615.00 | 2,684.00 | 2,415.05 | 2,584.05 | 2,577.01 | 282,983 |
Jul 5, 2024 | 2,388.45 | 2,637.95 | 2,355.00 | 2,603.15 | 2,596.06 | 294,348 |
Jul 4, 2024 | 2,401.45 | 2,450.00 | 2,349.00 | 2,353.25 | 2,346.84 | 112,194 |
Jul 3, 2024 | 2,337.90 | 2,420.00 | 2,292.05 | 2,383.15 | 2,376.66 | 163,511 |
Jul 2, 2024 | 2,259.50 | 2,379.95 | 2,259.45 | 2,299.20 | 2,292.94 | 246,088 |
Jul 1, 2024 | 2,148.00 | 2,248.00 | 2,120.05 | 2,234.60 | 2,228.51 | 163,461 |
Jun 28, 2024 | 2,207.10 | 2,214.20 | 2,100.00 | 2,121.85 | 2,116.07 | 182,126 |
Jun 27, 2024 | 2,236.05 | 2,279.00 | 2,161.40 | 2,181.65 | 2,175.71 | 81,952 |
Jun 26, 2024 | 2,150.35 | 2,295.50 | 2,119.00 | 2,236.30 | 2,230.21 | 232,422 |
Jun 25, 2024 | 2,151.05 | 2,183.65 | 2,093.90 | 2,118.85 | 2,113.08 | 58,466 |
Jun 24, 2024 | 2,123.25 | 2,247.00 | 2,086.30 | 2,165.50 | 2,159.60 | 137,387 |
Jun 21, 2024 | 2,097.00 | 2,180.00 | 2,090.80 | 2,123.25 | 2,117.46 | 100,639 |
Jun 20, 2024 | 2,130.65 | 2,134.15 | 2,061.00 | 2,101.50 | 2,095.77 | 79,714 |
Jun 19, 2024 | 2,177.10 | 2,190.00 | 2,065.50 | 2,126.00 | 2,120.21 | 115,137 |
Jun 18, 2024 | 2,198.95 | 2,243.15 | 2,128.10 | 2,177.10 | 2,171.17 | 161,114 |
Jun 14, 2024 | 2,005.00 | 2,198.95 | 1,998.05 | 2,180.00 | 2,174.06 | 269,308 |
Jun 13, 2024 | 1,989.80 | 2,035.20 | 1,945.00 | 2,010.60 | 2,005.12 | 133,423 |
Jun 12, 2024 | 1,837.70 | 2,069.00 | 1,837.70 | 1,977.85 | 1,972.46 | 493,123 |
Jun 11, 2024 | 1,799.80 | 1,832.50 | 1,763.55 | 1,825.15 | 1,820.18 | 90,544 |
Jun 10, 2024 | 1,845.00 | 1,845.00 | 1,760.10 | 1,774.15 | 1,769.32 | 93,534 |
Related Tickers
MAZDA.NS Mazda Limited
247.00
+1.81%
SOMICONVEY.NS Somi Conveyor Beltings Limited
158.33
-0.63%
MEERA.BO Meera Industries Limited
77.41
+11.22%
AFFORDABLE.NS Affordable Robotic & Automation Limited
437.55
-1.15%
KIRLOSENG.NS Kirloskar Oil Engines Limited
899.00
-1.41%
HONDAPOWER.NS Honda India Power Products Limited
2,960.10
+1.08%
INOXINDIA.BO INOX India Limited
1,214.00
-1.15%
MACPOWER.NS Macpower CNC Machines Limited
930.80
+2.00%
JYOTICNC.BO Jyoti CNC Automation Limited
1,228.45
-0.92%
LOKESHMACH.NS Lokesh Machines Limited
167.50
+2.00%