NSE - Delayed Quote INR
Loyal Textile Mills Limited (LOYALTEX.NS)
290.00
+2.00
+(0.69%)
At close: May 2 at 3:29:21 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 2, 2025 | 288.00 | 299.95 | 288.00 | 290.00 | 290.00 | 131 |
| Apr 30, 2025 | 288.99 | 289.10 | 288.00 | 288.00 | 288.00 | 158 |
| Apr 29, 2025 | 296.29 | 305.00 | 286.40 | 287.52 | 287.52 | 422 |
| Apr 28, 2025 | 297.99 | 298.21 | 294.05 | 296.28 | 296.28 | 116 |
| Apr 25, 2025 | 293.00 | 298.99 | 290.00 | 298.21 | 298.21 | 100 |
| Apr 24, 2025 | 313.69 | 313.70 | 299.01 | 299.42 | 299.42 | 894 |
| Apr 23, 2025 | 313.43 | 314.99 | 293.00 | 298.94 | 298.94 | 1,750 |
| Apr 22, 2025 | 284.90 | 317.23 | 284.90 | 308.22 | 308.22 | 2,615 |
| Apr 21, 2025 | 278.01 | 304.40 | 278.01 | 291.56 | 291.56 | 1,510 |
| Apr 17, 2025 | 253.10 | 287.02 | 240.00 | 284.19 | 284.19 | 2,548 |
| Apr 16, 2025 | 232.01 | 262.00 | 232.01 | 260.93 | 260.93 | 844 |
| Apr 15, 2025 | 225.06 | 253.00 | 225.06 | 251.92 | 251.92 | 1,069 |
| Apr 11, 2025 | 228.50 | 232.00 | 228.00 | 230.00 | 230.00 | 2,214 |
| Apr 9, 2025 | 240.00 | 240.00 | 228.27 | 228.27 | 228.27 | 166 |
| Apr 8, 2025 | 221.10 | 243.93 | 221.10 | 240.00 | 240.00 | 61 |
| Apr 7, 2025 | 244.00 | 244.00 | 232.65 | 232.70 | 232.70 | 72 |
| Apr 4, 2025 | 247.45 | 247.45 | 231.20 | 244.90 | 244.90 | 127 |
| Apr 3, 2025 | 237.25 | 237.25 | 236.00 | 236.00 | 236.00 | 152 |
| Apr 2, 2025 | 248.90 | 248.90 | 242.50 | 248.43 | 248.43 | 1,303 |
| Apr 1, 2025 | 219.70 | 237.10 | 219.70 | 237.10 | 237.10 | 719 |
| Mar 28, 2025 | 224.21 | 226.40 | 221.00 | 226.00 | 226.00 | 2,221 |
| Mar 27, 2025 | 224.61 | 235.00 | 217.75 | 224.21 | 224.21 | 3,712 |
| Mar 26, 2025 | 232.00 | 234.95 | 228.00 | 229.19 | 229.19 | 1,909 |
| Mar 25, 2025 | 237.99 | 238.00 | 229.60 | 235.30 | 235.30 | 4,901 |
| Mar 24, 2025 | 234.50 | 240.00 | 225.00 | 234.30 | 234.30 | 1,844 |
| Mar 21, 2025 | 236.99 | 240.00 | 229.35 | 232.04 | 232.04 | 1,320 |
| Mar 20, 2025 | 240.99 | 240.99 | 228.00 | 228.63 | 228.63 | 1,317 |
| Mar 19, 2025 | 233.00 | 238.00 | 223.02 | 230.07 | 230.07 | 1,616 |
| Mar 18, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Mar 17, 2025 | 228.10 | 230.00 | 217.00 | 228.00 | 228.00 | 1,001 |
| Mar 13, 2025 | 238.00 | 244.00 | 227.00 | 228.10 | 228.10 | 2,047 |
| Mar 12, 2025 | 224.00 | 237.00 | 224.00 | 236.83 | 236.83 | 1,960 |
| Mar 11, 2025 | 229.47 | 235.00 | 229.47 | 230.00 | 230.00 | 612 |
| Mar 10, 2025 | 234.00 | 234.55 | 223.10 | 230.62 | 230.62 | 1,320 |
| Mar 7, 2025 | 235.15 | 246.70 | 234.00 | 234.00 | 234.00 | 1,857 |
| Mar 6, 2025 | 235.15 | 235.15 | 229.00 | 235.00 | 235.00 | 1,503 |
| Mar 5, 2025 | 217.00 | 224.79 | 217.00 | 224.00 | 224.00 | 1,618 |
| Mar 4, 2025 | 220.06 | 227.00 | 212.00 | 214.13 | 214.13 | 1,377 |
| Mar 3, 2025 | 217.02 | 226.98 | 217.01 | 223.14 | 223.14 | 454 |
| Feb 28, 2025 | 229.55 | 232.00 | 218.10 | 227.95 | 227.95 | 903 |
| Feb 27, 2025 | 221.25 | 237.50 | 221.20 | 229.55 | 229.55 | 1,309 |
| Feb 25, 2025 | 227.00 | 232.80 | 220.05 | 232.80 | 232.80 | 175 |
| Feb 24, 2025 | 228.00 | 232.80 | 224.00 | 227.45 | 227.45 | 573 |
| Feb 21, 2025 | 244.95 | 244.95 | 222.05 | 228.90 | 228.90 | 938 |
| Feb 20, 2025 | 233.95 | 244.50 | 224.00 | 233.35 | 233.35 | 2,063 |
| Feb 19, 2025 | 236.95 | 236.95 | 219.00 | 233.20 | 233.20 | 1,726 |
| Feb 18, 2025 | 237.50 | 237.50 | 226.25 | 226.35 | 226.35 | 1,650 |
| Feb 17, 2025 | 251.00 | 251.00 | 238.15 | 238.15 | 238.15 | 2,102 |
| Feb 14, 2025 | 253.35 | 276.90 | 250.60 | 250.65 | 250.65 | 959 |
| Feb 13, 2025 | 263.75 | 263.75 | 263.75 | 263.75 | 263.75 | 522 |
| Feb 12, 2025 | 280.00 | 280.00 | 271.00 | 277.60 | 277.60 | 1,132 |
| Feb 11, 2025 | 290.00 | 290.50 | 276.00 | 283.40 | 283.40 | 1,666 |
| Feb 10, 2025 | 303.45 | 303.45 | 287.90 | 290.00 | 290.00 | 485 |
| Feb 7, 2025 | 285.05 | 304.80 | 285.00 | 292.00 | 292.00 | 227 |
| Feb 6, 2025 | 299.00 | 299.00 | 292.00 | 297.75 | 297.75 | 357 |
| Feb 5, 2025 | 299.50 | 299.50 | 290.05 | 290.55 | 290.55 | 1,127 |
| Feb 4, 2025 | 290.25 | 295.95 | 285.00 | 290.75 | 290.75 | 625 |
| Feb 3, 2025 | 308.00 | 308.00 | 289.95 | 290.25 | 290.25 | 343 |
| Feb 1, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 296 |
| Jan 31, 2025 | 298.50 | 303.95 | 290.60 | 303.70 | 303.70 | 339 |
| Jan 30, 2025 | 296.00 | 305.95 | 295.10 | 299.65 | 299.65 | 953 |
| Jan 29, 2025 | 300.00 | 307.95 | 295.10 | 298.80 | 298.80 | 1,477 |
| Jan 28, 2025 | 294.00 | 319.85 | 293.55 | 295.05 | 295.05 | 539 |
| Jan 27, 2025 | 333.95 | 333.95 | 305.80 | 309.00 | 309.00 | 238 |
| Jan 24, 2025 | 318.00 | 322.70 | 318.00 | 321.90 | 321.90 | 65 |
| Jan 23, 2025 | 328.00 | 328.10 | 316.30 | 316.30 | 316.30 | 221 |
| Jan 22, 2025 | 328.00 | 328.00 | 311.65 | 328.00 | 328.00 | 660 |
| Jan 21, 2025 | 320.85 | 328.95 | 312.00 | 328.05 | 328.05 | 326 |
| Jan 20, 2025 | 318.80 | 318.90 | 310.00 | 318.45 | 318.45 | 383 |
| Jan 17, 2025 | 303.75 | 303.75 | 300.10 | 303.75 | 303.75 | 2,327 |
| Jan 16, 2025 | 297.80 | 297.80 | 292.00 | 297.80 | 297.80 | 92 |
| Jan 15, 2025 | 292.00 | 296.25 | 290.60 | 292.00 | 292.00 | 151 |
| Jan 14, 2025 | 296.25 | 297.00 | 296.25 | 296.25 | 296.25 | 295 |
| Jan 13, 2025 | 296.25 | 296.25 | 296.10 | 296.25 | 296.25 | 527 |
| Jan 10, 2025 | 302.15 | 302.15 | 302.15 | 302.15 | 302.15 | 108 |
| Jan 9, 2025 | 308.30 | 314.60 | 308.30 | 308.30 | 308.30 | 424 |
| Jan 8, 2025 | 314.60 | 317.80 | 314.60 | 314.60 | 314.60 | 530 |
| Jan 7, 2025 | 321.00 | 327.20 | 321.00 | 321.00 | 321.00 | 377 |
| Jan 6, 2025 | 327.25 | 333.90 | 327.25 | 327.25 | 327.25 | 101 |
| Jan 3, 2025 | 333.90 | 333.90 | 328.00 | 333.90 | 333.90 | 320 |
| Jan 2, 2025 | 327.95 | 327.95 | 323.00 | 327.95 | 327.95 | 1,851 |
| Jan 1, 2025 | 327.60 | 327.60 | 327.00 | 327.60 | 327.60 | 530 |
| Dec 31, 2024 | 327.60 | 328.00 | 327.60 | 327.60 | 327.60 | 465 |
| Dec 30, 2024 | 334.25 | 334.25 | 334.25 | 334.25 | 334.25 | 65 |
| Dec 27, 2024 | 334.25 | 340.00 | 334.25 | 334.25 | 334.25 | 372 |
| Dec 26, 2024 | 341.05 | 341.05 | 341.05 | 341.05 | 341.05 | 327 |
| Dec 24, 2024 | 348.00 | 348.00 | 347.25 | 348.00 | 348.00 | 631 |
| Dec 23, 2024 | 353.00 | 359.00 | 353.00 | 353.00 | 353.00 | 550 |
| Dec 20, 2024 | 359.00 | 370.50 | 359.00 | 359.00 | 359.00 | 937 |
| Dec 19, 2024 | 364.00 | 365.55 | 364.00 | 364.00 | 364.00 | 449 |
| Dec 18, 2024 | 370.25 | 376.00 | 367.20 | 370.25 | 370.25 | 273 |
| Dec 17, 2024 | 370.00 | 372.00 | 370.00 | 370.00 | 370.00 | 480 |
| Dec 16, 2024 | 372.50 | 372.50 | 371.00 | 372.50 | 372.50 | 759 |
| Dec 13, 2024 | 365.20 | 365.20 | 357.90 | 365.20 | 365.20 | 138 |
| Dec 12, 2024 | 375.00 | 380.00 | 356.00 | 365.20 | 365.20 | 3,023 |
| Dec 11, 2024 | 368.90 | 384.95 | 365.00 | 373.05 | 373.05 | 2,668 |
| Dec 10, 2024 | 350.00 | 368.90 | 350.00 | 368.90 | 368.90 | 4,059 |
| Dec 9, 2024 | 338.00 | 351.35 | 329.00 | 351.35 | 351.35 | 6,784 |
| Dec 6, 2024 | 336.95 | 337.00 | 331.00 | 334.65 | 334.65 | 1,740 |
| Dec 5, 2024 | 334.90 | 335.00 | 325.10 | 332.45 | 332.45 | 3,545 |
| Dec 4, 2024 | 324.85 | 334.90 | 313.20 | 322.95 | 322.95 | 4,906 |
| Dec 3, 2024 | 321.95 | 327.75 | 315.00 | 324.85 | 324.85 | 4,065 |
| Dec 2, 2024 | 310.00 | 319.80 | 309.00 | 313.50 | 313.50 | 4,481 |
| Nov 29, 2024 | 337.90 | 337.90 | 307.85 | 312.20 | 312.20 | 10,006 |
| Nov 28, 2024 | 326.80 | 326.80 | 312.95 | 324.05 | 324.05 | 4,413 |
| Nov 27, 2024 | 311.95 | 312.95 | 300.10 | 312.95 | 312.95 | 6,586 |
| Nov 26, 2024 | 296.55 | 304.25 | 296.00 | 298.05 | 298.05 | 2,060 |
| Nov 25, 2024 | 310.00 | 310.00 | 291.30 | 296.55 | 296.55 | 9,996 |
| Nov 22, 2024 | 320.00 | 320.00 | 305.65 | 306.60 | 306.60 | 9,253 |
| Nov 21, 2024 | 365.00 | 365.00 | 318.10 | 321.70 | 321.70 | 23,313 |
| Nov 19, 2024 | 365.00 | 377.15 | 350.00 | 351.95 | 351.95 | 13,716 |
| Nov 18, 2024 | 364.85 | 391.90 | 342.05 | 361.65 | 361.65 | 20,402 |
| Nov 14, 2024 | 398.05 | 399.70 | 351.00 | 357.25 | 357.25 | 69,302 |
| Nov 13, 2024 | 521.15 | 521.20 | 425.40 | 425.40 | 425.40 | 54,815 |
| Nov 12, 2024 | 539.85 | 546.00 | 526.20 | 531.75 | 531.75 | 239 |
| Nov 11, 2024 | 535.30 | 548.00 | 522.10 | 543.70 | 543.70 | 806 |
| Nov 8, 2024 | 540.60 | 548.80 | 534.75 | 544.65 | 544.65 | 599 |
| Nov 7, 2024 | 529.80 | 550.00 | 528.10 | 540.30 | 540.30 | 2,581 |
| Nov 6, 2024 | 534.75 | 540.00 | 526.65 | 535.30 | 535.30 | 913 |
| Nov 5, 2024 | 537.00 | 538.10 | 519.05 | 525.65 | 525.65 | 1,663 |
| Nov 4, 2024 | 510.65 | 539.95 | 508.45 | 525.45 | 525.45 | 3,353 |
| Nov 1, 2024 | 520.05 | 520.05 | 506.10 | 508.45 | 508.45 | 727 |
| Oct 31, 2024 | 515.95 | 516.00 | 504.00 | 507.80 | 507.80 | 4,300 |
| Oct 30, 2024 | 513.85 | 525.65 | 501.55 | 510.00 | 510.00 | 2,885 |
| Oct 29, 2024 | 521.10 | 521.10 | 504.00 | 505.80 | 505.80 | 1,062 |
| Oct 28, 2024 | 519.20 | 530.00 | 506.05 | 510.00 | 510.00 | 847 |
| Oct 25, 2024 | 517.10 | 518.80 | 501.05 | 507.90 | 507.90 | 1,291 |
| Oct 24, 2024 | 527.75 | 528.10 | 512.10 | 517.45 | 517.45 | 441 |
| Oct 23, 2024 | 525.00 | 532.15 | 515.60 | 520.45 | 520.45 | 757 |
| Oct 22, 2024 | 540.80 | 554.15 | 504.50 | 512.30 | 512.30 | 1,867 |
| Oct 21, 2024 | 556.00 | 564.00 | 535.00 | 540.80 | 540.80 | 996 |
| Oct 18, 2024 | 543.05 | 577.35 | 540.10 | 556.40 | 556.40 | 5,003 |
| Oct 17, 2024 | 543.55 | 550.00 | 525.00 | 536.55 | 536.55 | 1,311 |
| Oct 16, 2024 | 558.25 | 558.25 | 535.00 | 543.85 | 543.85 | 393 |
| Oct 15, 2024 | 565.20 | 567.10 | 536.00 | 544.70 | 544.70 | 1,242 |
| Oct 14, 2024 | 564.45 | 581.95 | 564.00 | 568.90 | 568.90 | 2,616 |
| Oct 11, 2024 | 552.00 | 593.90 | 552.00 | 563.00 | 563.00 | 10,937 |
| Oct 10, 2024 | 534.00 | 555.00 | 532.05 | 552.10 | 552.10 | 2,386 |
| Oct 9, 2024 | 548.90 | 577.85 | 525.05 | 529.55 | 529.55 | 4,492 |
| Oct 8, 2024 | 515.00 | 574.80 | 505.35 | 542.80 | 542.80 | 4,478 |
| Oct 7, 2024 | 544.90 | 557.40 | 515.00 | 524.90 | 524.90 | 4,539 |
| Oct 4, 2024 | 529.25 | 610.00 | 520.55 | 544.90 | 544.90 | 32,150 |
| Oct 3, 2024 | 551.00 | 551.00 | 515.30 | 519.85 | 519.85 | 2,173 |
| Oct 1, 2024 | 519.00 | 571.00 | 503.00 | 553.40 | 553.40 | 10,251 |
| Sep 30, 2024 | 518.70 | 520.45 | 501.10 | 502.70 | 502.70 | 2,360 |
| Sep 27, 2024 | 506.60 | 522.95 | 506.60 | 518.70 | 518.70 | 3,448 |
| Sep 26, 2024 | 523.35 | 530.20 | 500.00 | 505.05 | 505.05 | 5,785 |
| Sep 25, 2024 | 534.40 | 534.40 | 511.20 | 519.65 | 519.65 | 1,193 |
| Sep 24, 2024 | 521.10 | 533.75 | 517.80 | 526.85 | 526.85 | 2,517 |
| Sep 23, 2024 | 522.00 | 531.00 | 518.00 | 520.90 | 520.90 | 1,708 |
| Sep 20, 2024 | 545.30 | 548.00 | 523.95 | 528.60 | 528.60 | 2,992 |
| Sep 19, 2024 | 549.40 | 562.75 | 541.30 | 545.30 | 545.30 | 3,461 |
| Sep 18, 2024 | 557.50 | 557.50 | 543.85 | 549.10 | 549.10 | 2,379 |
| Sep 17, 2024 | 565.05 | 565.05 | 555.05 | 557.80 | 557.80 | 607 |
| Sep 16, 2024 | 570.65 | 570.65 | 555.15 | 559.45 | 559.45 | 1,810 |
| Sep 13, 2024 | 563.95 | 565.00 | 556.20 | 556.75 | 556.75 | 857 |
| Sep 12, 2024 | 578.30 | 578.30 | 553.10 | 559.00 | 559.00 | 913 |
| Sep 11, 2024 | 564.20 | 578.45 | 564.20 | 571.15 | 571.15 | 2,399 |
| Sep 10, 2024 | 559.30 | 565.95 | 554.00 | 554.85 | 554.85 | 780 |
| Sep 9, 2024 | 575.00 | 575.00 | 551.00 | 555.25 | 555.25 | 840 |
| Sep 6, 2024 | 575.00 | 575.00 | 566.65 | 569.40 | 569.40 | 719 |
| Sep 5, 2024 | 554.05 | 570.00 | 554.05 | 566.65 | 566.65 | 2,218 |
| Sep 4, 2024 | 573.75 | 573.75 | 552.40 | 558.75 | 558.75 | 2,710 |
| Sep 3, 2024 | 571.40 | 573.90 | 560.00 | 560.80 | 560.80 | 3,013 |
| Sep 2, 2024 | 593.75 | 593.75 | 568.25 | 571.40 | 571.40 | 2,707 |
| Aug 30, 2024 | 588.65 | 594.00 | 578.00 | 579.85 | 579.85 | 1,968 |
| Aug 29, 2024 | 600.00 | 600.00 | 581.00 | 588.65 | 588.65 | 1,017 |
| Aug 28, 2024 | 619.65 | 635.25 | 581.00 | 586.80 | 586.80 | 7,583 |
| Aug 27, 2024 | 599.95 | 634.95 | 596.35 | 615.65 | 615.65 | 5,059 |
| Aug 26, 2024 | 597.40 | 609.00 | 581.00 | 597.50 | 597.50 | 3,519 |
| Aug 23, 2024 | 590.05 | 599.95 | 580.05 | 582.95 | 582.95 | 1,576 |
| Aug 22, 2024 | 593.00 | 625.70 | 578.80 | 587.95 | 587.95 | 4,469 |
| Aug 21, 2024 | 586.65 | 595.00 | 574.30 | 578.80 | 578.80 | 3,755 |
| Aug 20, 2024 | 590.90 | 609.95 | 573.85 | 585.50 | 585.50 | 1,747 |
| Aug 19, 2024 | 618.00 | 631.45 | 580.00 | 593.00 | 593.00 | 3,853 |
| Aug 16, 2024 | 637.00 | 637.00 | 582.25 | 597.65 | 597.65 | 2,593 |
| Aug 14, 2024 | 599.80 | 623.70 | 578.95 | 602.05 | 602.05 | 2,274 |
| Aug 13, 2024 | 619.00 | 622.45 | 590.00 | 593.60 | 593.60 | 1,984 |
| Aug 12, 2024 | 635.00 | 635.00 | 600.00 | 606.85 | 606.85 | 2,430 |
| Aug 9, 2024 | 650.00 | 651.00 | 602.80 | 614.05 | 614.05 | 3,184 |
| Aug 8, 2024 | 638.15 | 685.00 | 629.75 | 646.10 | 646.10 | 5,024 |
| Aug 7, 2024 | 621.95 | 671.00 | 621.00 | 638.15 | 638.15 | 9,403 |
| Aug 6, 2024 | 599.00 | 699.90 | 599.00 | 612.65 | 612.65 | 27,632 |
| Aug 5, 2024 | 643.05 | 643.05 | 572.00 | 590.45 | 590.45 | 6,478 |
| Aug 2, 2024 | 644.00 | 654.95 | 611.15 | 627.40 | 627.40 | 9,574 |
| Aug 1, 2024 | 769.90 | 772.60 | 655.00 | 660.70 | 660.70 | 59,525 |
| Jul 31, 2024 | 607.95 | 718.70 | 607.95 | 718.70 | 718.70 | 51,223 |
| Jul 30, 2024 | 604.15 | 605.90 | 585.05 | 598.95 | 598.95 | 792 |
| Jul 29, 2024 | 586.35 | 606.40 | 575.90 | 594.75 | 594.75 | 1,550 |
| Jul 26, 2024 | 564.75 | 604.00 | 564.20 | 596.70 | 596.70 | 1,834 |
| Jul 25, 2024 | 568.90 | 568.90 | 562.75 | 564.80 | 564.80 | 305 |
| Jul 24, 2024 | 560.05 | 569.95 | 560.00 | 569.15 | 569.15 | 646 |
| Jul 23, 2024 | 570.00 | 575.45 | 541.20 | 551.90 | 551.90 | 3,172 |
| Jul 22, 2024 | 563.35 | 579.95 | 563.35 | 571.05 | 571.05 | 750 |
| Jul 19, 2024 | 583.75 | 583.75 | 560.00 | 563.35 | 563.35 | 1,021 |
| Jul 18, 2024 | 582.00 | 584.90 | 567.60 | 580.25 | 580.25 | 1,810 |
| Jul 16, 2024 | 573.10 | 581.95 | 561.05 | 572.20 | 572.20 | 806 |
| Jul 15, 2024 | 565.20 | 585.00 | 564.05 | 582.20 | 582.20 | 1,677 |
| Jul 12, 2024 | 594.80 | 597.40 | 549.80 | 560.00 | 560.00 | 12,202 |
| Jul 11, 2024 | 594.60 | 596.95 | 589.95 | 594.70 | 594.70 | 100 |
| Jul 10, 2024 | 598.35 | 609.00 | 582.55 | 594.70 | 594.70 | 1,526 |
| Jul 9, 2024 | 599.75 | 609.00 | 596.20 | 599.35 | 599.35 | 417 |
| Jul 8, 2024 | 592.50 | 610.00 | 592.50 | 596.30 | 596.30 | 274 |
| Jul 5, 2024 | 605.40 | 615.00 | 595.85 | 603.35 | 603.35 | 1,550 |
| Jul 4, 2024 | 589.00 | 618.00 | 586.50 | 602.10 | 602.10 | 7,709 |
| Jul 3, 2024 | 582.65 | 615.00 | 572.55 | 589.95 | 589.95 | 4,680 |
| Jul 2, 2024 | 582.45 | 587.80 | 576.00 | 579.25 | 579.25 | 1,511 |
| Jul 1, 2024 | 592.05 | 609.95 | 575.20 | 583.30 | 583.30 | 3,145 |
| Jun 28, 2024 | 578.75 | 592.00 | 565.00 | 580.70 | 580.70 | 2,886 |
| Jun 27, 2024 | 590.90 | 604.40 | 570.00 | 573.80 | 573.80 | 2,967 |
| Jun 26, 2024 | 596.20 | 599.00 | 585.95 | 592.75 | 592.75 | 531 |
| Jun 25, 2024 | 587.35 | 611.00 | 575.00 | 591.50 | 591.50 | 2,990 |
| Jun 24, 2024 | 585.45 | 586.85 | 574.05 | 579.40 | 579.40 | 765 |
| Jun 21, 2024 | 586.50 | 599.95 | 570.50 | 577.55 | 577.55 | 843 |
| Jun 20, 2024 | 606.70 | 609.00 | 580.60 | 586.45 | 586.45 | 1,316 |
| Jun 19, 2024 | 592.00 | 614.40 | 565.05 | 603.25 | 603.25 | 2,376 |
| Jun 18, 2024 | 611.70 | 621.95 | 588.40 | 594.75 | 594.75 | 1,812 |
| Jun 14, 2024 | 597.95 | 612.85 | 584.10 | 604.05 | 604.05 | 1,386 |
| Jun 13, 2024 | 553.75 | 609.00 | 552.50 | 599.85 | 599.85 | 4,003 |
| Jun 12, 2024 | 555.00 | 561.05 | 548.00 | 553.55 | 553.55 | 782 |
| Jun 11, 2024 | 561.60 | 561.60 | 548.25 | 556.70 | 556.70 | 1,218 |
| Jun 10, 2024 | 552.50 | 569.90 | 548.05 | 558.70 | 558.70 | 1,387 |
| Jun 7, 2024 | 549.55 | 581.00 | 532.05 | 547.35 | 547.35 | 2,969 |
| Jun 6, 2024 | 552.15 | 556.50 | 529.30 | 554.45 | 554.45 | 1,166 |
| Jun 5, 2024 | 521.60 | 579.25 | 521.20 | 556.95 | 556.95 | 2,245 |
| Jun 4, 2024 | 561.00 | 561.00 | 505.15 | 519.70 | 519.70 | 702 |
| Jun 3, 2024 | 555.00 | 555.85 | 542.05 | 548.15 | 548.15 | 1,856 |
| May 31, 2024 | 557.60 | 559.40 | 549.35 | 550.15 | 550.15 | 1,517 |
| May 30, 2024 | 550.00 | 596.00 | 541.60 | 554.70 | 554.70 | 11,467 |
| May 29, 2024 | 622.30 | 641.75 | 590.05 | 601.20 | 601.20 | 7,925 |
| May 28, 2024 | 634.70 | 642.45 | 618.85 | 627.20 | 627.20 | 4,037 |
| May 27, 2024 | 629.00 | 639.25 | 628.00 | 631.40 | 631.40 | 1,815 |
| May 24, 2024 | 632.25 | 653.95 | 626.05 | 640.05 | 640.05 | 3,082 |
| May 23, 2024 | 627.15 | 647.20 | 616.95 | 630.35 | 630.35 | 1,232 |
| May 22, 2024 | 651.10 | 657.45 | 610.00 | 626.25 | 626.25 | 3,314 |
| May 21, 2024 | 592.90 | 698.00 | 584.90 | 657.45 | 657.45 | 6,542 |
| May 17, 2024 | 587.90 | 602.55 | 583.90 | 591.05 | 591.05 | 2,138 |
| May 16, 2024 | 574.00 | 592.00 | 574.00 | 587.90 | 587.90 | 719 |
| May 15, 2024 | 575.00 | 584.50 | 569.95 | 575.90 | 575.90 | 912 |
| May 14, 2024 | 570.00 | 586.05 | 562.00 | 572.15 | 572.15 | 750 |
| May 13, 2024 | 562.50 | 586.90 | 551.80 | 571.15 | 571.15 | 1,083 |
| May 10, 2024 | 565.05 | 587.20 | 552.00 | 559.70 | 559.70 | 2,218 |
| May 9, 2024 | 592.00 | 594.95 | 550.00 | 558.20 | 558.20 | 1,440 |
| May 8, 2024 | 575.70 | 619.70 | 568.05 | 595.55 | 595.55 | 3,218 |
| May 7, 2024 | 584.65 | 597.55 | 570.00 | 572.85 | 572.85 | 3,794 |
| May 6, 2024 | 592.05 | 599.80 | 580.00 | 587.30 | 587.30 | 2,415 |
| May 3, 2024 | 608.90 | 613.70 | 586.85 | 589.35 | 589.35 | 2,543 |
| May 2, 2024 | 568.15 | 629.95 | 559.80 | 599.00 | 599.00 | 5,644 |
Related Tickers
ZENITHEXPO.NS Zenith Exports Limited
251.00
-0.46%
FAZE3Q.NS Faze Three Limited
476.10
+0.49%
SANGAMIND.NS Sangam (India) Limited
400.00
+2.74%
LAMBODHARA.NS Lambodhara Textiles Limited
132.10
+1.39%
PRECOT.NS Precot Limited
435.00
+3.53%
INDIANCARD.NS The Indian Card Clothing Company Limited
305.60
+1.73%
NITINSPIN.NS Nitin Spinners Limited
362.00
+2.90%
BANSWRAS.NS Banswara Syntex Limited
128.60
-0.98%
GARFIBRES.NS Garware Technical Fibres Limited
870.25
+0.98%
BOMDYEING.NS The Bombay Dyeing and Manufacturing Company Limited
129.96
+0.70%