NSE - Delayed Quote INR
Laxmi Organic Industries Limited (LXCHEM.NS)
204.00
+0.24
+(0.12%)
At close: May 30 at 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 205.35 | 206.23 | 201.00 | 204.00 | 204.00 | 1,729,177 |
| May 29, 2025 | 194.80 | 205.80 | 194.20 | 203.76 | 203.76 | 2,722,408 |
| May 28, 2025 | 194.00 | 194.89 | 192.60 | 193.59 | 193.59 | 359,267 |
| May 27, 2025 | 194.95 | 195.78 | 192.74 | 194.06 | 194.06 | 409,097 |
| May 26, 2025 | 196.00 | 196.93 | 193.98 | 194.95 | 194.95 | 495,167 |
| May 23, 2025 | 193.30 | 197.66 | 190.00 | 195.10 | 195.10 | 623,385 |
| May 22, 2025 | 189.30 | 193.25 | 187.55 | 192.17 | 192.17 | 877,024 |
| May 21, 2025 | 185.00 | 190.90 | 183.00 | 189.70 | 189.70 | 2,085,300 |
| May 20, 2025 | 201.99 | 202.06 | 195.37 | 196.05 | 196.05 | 797,599 |
| May 19, 2025 | 197.00 | 202.40 | 195.00 | 200.53 | 200.53 | 1,272,167 |
| May 16, 2025 | 193.70 | 197.69 | 192.34 | 196.48 | 196.48 | 973,222 |
| May 15, 2025 | 194.20 | 196.21 | 191.75 | 193.81 | 193.81 | 828,022 |
| May 14, 2025 | 194.40 | 196.28 | 190.70 | 193.44 | 193.44 | 1,315,273 |
| May 13, 2025 | 181.00 | 194.27 | 179.91 | 193.45 | 193.45 | 3,470,946 |
| May 12, 2025 | 175.95 | 181.00 | 175.08 | 180.66 | 180.66 | 798,750 |
| May 9, 2025 | 165.00 | 172.60 | 165.00 | 171.63 | 171.63 | 460,290 |
| May 8, 2025 | 174.50 | 177.98 | 169.50 | 170.70 | 170.70 | 489,216 |
| May 7, 2025 | 167.00 | 174.96 | 167.00 | 174.30 | 174.30 | 618,995 |
| May 6, 2025 | 176.10 | 176.45 | 170.00 | 170.41 | 170.41 | 398,546 |
| May 5, 2025 | 175.49 | 175.59 | 172.71 | 174.36 | 174.36 | 378,181 |
| May 2, 2025 | 175.20 | 176.38 | 172.11 | 172.96 | 172.96 | 648,690 |
| Apr 30, 2025 | 181.98 | 182.08 | 173.01 | 174.97 | 174.97 | 551,576 |
| Apr 29, 2025 | 181.50 | 183.80 | 180.00 | 181.09 | 181.09 | 409,181 |
| Apr 28, 2025 | 184.87 | 185.55 | 180.29 | 180.81 | 180.81 | 572,739 |
| Apr 25, 2025 | 184.49 | 187.16 | 177.75 | 184.87 | 184.87 | 1,765,110 |
| Apr 24, 2025 | 180.00 | 188.22 | 179.20 | 183.65 | 183.65 | 1,600,911 |
| Apr 23, 2025 | 182.40 | 182.80 | 176.89 | 180.14 | 180.14 | 519,064 |
| Apr 22, 2025 | 178.90 | 181.62 | 177.80 | 180.61 | 180.61 | 653,097 |
| Apr 21, 2025 | 175.00 | 178.90 | 172.52 | 178.46 | 178.46 | 731,883 |
| Apr 17, 2025 | 172.49 | 176.40 | 171.15 | 173.42 | 173.42 | 749,677 |
| Apr 16, 2025 | 173.79 | 177.09 | 171.05 | 171.72 | 171.72 | 1,209,748 |
| Apr 15, 2025 | 174.09 | 174.65 | 171.25 | 172.04 | 172.04 | 907,012 |
| Apr 11, 2025 | 170.95 | 173.80 | 167.71 | 170.88 | 170.88 | 565,489 |
| Apr 9, 2025 | 169.21 | 169.21 | 164.70 | 165.92 | 165.92 | 426,268 |
| Apr 8, 2025 | 170.24 | 172.81 | 166.50 | 169.21 | 169.21 | 354,237 |
| Apr 7, 2025 | 164.00 | 169.50 | 160.20 | 166.96 | 166.96 | 742,606 |
| Apr 4, 2025 | 183.39 | 183.62 | 170.33 | 172.37 | 172.37 | 898,044 |
| Apr 3, 2025 | 180.00 | 184.40 | 178.10 | 183.97 | 183.97 | 424,769 |
| Apr 2, 2025 | 180.23 | 182.90 | 175.51 | 181.53 | 181.53 | 368,446 |
| Apr 1, 2025 | 175.79 | 182.06 | 175.25 | 180.23 | 180.23 | 491,296 |
| Mar 28, 2025 | 180.00 | 184.32 | 174.05 | 175.25 | 175.25 | 734,990 |
| Mar 27, 2025 | 175.39 | 181.83 | 174.10 | 179.53 | 179.53 | 1,466,890 |
| Mar 26, 2025 | 179.73 | 181.40 | 174.00 | 175.33 | 175.33 | 1,569,063 |
| Mar 25, 2025 | 188.10 | 190.66 | 178.50 | 179.37 | 179.37 | 1,014,942 |
| Mar 24, 2025 | 185.54 | 190.69 | 185.45 | 187.17 | 187.17 | 785,199 |
| Mar 21, 2025 | 180.20 | 188.70 | 180.20 | 185.37 | 185.37 | 1,098,172 |
| Mar 20, 2025 | 183.12 | 184.24 | 177.50 | 180.18 | 180.18 | 1,085,635 |
| Mar 19, 2025 | 176.83 | 181.90 | 176.40 | 180.01 | 180.01 | 1,400,930 |
| Mar 18, 2025 | 169.01 | 169.01 | 169.01 | 169.01 | 169.01 | - |
| Mar 17, 2025 | 175.70 | 175.95 | 168.30 | 169.01 | 169.01 | 624,759 |
| Mar 13, 2025 | 176.05 | 177.87 | 173.00 | 174.31 | 174.31 | 530,130 |
| Mar 12, 2025 | 179.50 | 181.29 | 175.11 | 176.74 | 176.74 | 552,927 |
| Mar 11, 2025 | 178.89 | 182.00 | 177.00 | 178.11 | 178.11 | 520,741 |
| Mar 10, 2025 | 186.50 | 187.95 | 179.29 | 181.92 | 181.92 | 978,649 |
| Mar 7, 2025 | 183.20 | 189.50 | 182.01 | 187.13 | 187.13 | 642,170 |
| Mar 6, 2025 | 180.00 | 184.39 | 180.00 | 182.77 | 182.77 | 535,400 |
| Mar 5, 2025 | 175.00 | 179.57 | 173.50 | 178.03 | 178.03 | 600,690 |
| Mar 4, 2025 | 168.99 | 175.50 | 167.28 | 173.79 | 173.79 | 638,071 |
| Mar 3, 2025 | 176.00 | 177.99 | 165.32 | 170.25 | 170.25 | 834,782 |
| Feb 28, 2025 | 180.00 | 182.00 | 174.07 | 175.61 | 175.61 | 753,048 |
| Feb 27, 2025 | 186.56 | 187.89 | 180.50 | 182.14 | 182.14 | 668,679 |
| Feb 25, 2025 | 186.50 | 189.50 | 184.00 | 186.56 | 186.56 | 527,604 |
| Feb 24, 2025 | 189.92 | 190.25 | 185.11 | 187.46 | 187.46 | 417,413 |
| Feb 21, 2025 | 194.50 | 198.85 | 189.48 | 190.63 | 190.63 | 707,491 |
| Feb 20, 2025 | 190.52 | 196.42 | 190.52 | 195.52 | 195.52 | 385,424 |
| Feb 19, 2025 | 187.90 | 194.90 | 186.41 | 192.71 | 192.71 | 464,763 |
| Feb 18, 2025 | 193.00 | 195.20 | 186.50 | 188.73 | 188.73 | 596,485 |
| Feb 17, 2025 | 196.32 | 198.37 | 191.11 | 193.17 | 193.17 | 461,250 |
| Feb 14, 2025 | 205.90 | 205.97 | 191.00 | 198.08 | 198.08 | 808,790 |
| Feb 13, 2025 | 202.66 | 206.18 | 202.20 | 204.17 | 204.17 | 422,045 |
| Feb 12, 2025 | 205.00 | 205.47 | 193.25 | 203.50 | 203.50 | 963,178 |
| Feb 11, 2025 | 213.90 | 214.30 | 201.50 | 203.06 | 203.06 | 746,089 |
| Feb 10, 2025 | 219.12 | 220.07 | 214.20 | 214.87 | 214.87 | 209,321 |
| Feb 7, 2025 | 221.50 | 223.48 | 218.72 | 219.26 | 219.26 | 264,369 |
| Feb 6, 2025 | 222.00 | 224.89 | 220.15 | 223.32 | 223.32 | 674,623 |
| Feb 5, 2025 | 220.40 | 223.95 | 219.65 | 221.86 | 221.86 | 423,951 |
| Feb 4, 2025 | 219.59 | 221.00 | 216.91 | 218.99 | 218.99 | 395,837 |
| Feb 3, 2025 | 217.73 | 221.65 | 215.59 | 218.21 | 218.21 | 308,045 |
| Feb 1, 2025 | 218.00 | 224.45 | 217.40 | 219.97 | 219.97 | 612,166 |
| Jan 31, 2025 | 215.80 | 219.60 | 215.05 | 217.27 | 217.27 | 564,928 |
| Jan 30, 2025 | 213.50 | 219.84 | 213.50 | 215.80 | 215.80 | 511,168 |
| Jan 29, 2025 | 211.45 | 217.80 | 211.45 | 213.45 | 213.45 | 655,025 |
| Jan 28, 2025 | 213.29 | 214.95 | 208.42 | 211.26 | 211.26 | 809,824 |
| Jan 27, 2025 | 221.72 | 221.72 | 211.35 | 212.62 | 212.62 | 716,343 |
| Jan 24, 2025 | 227.24 | 229.20 | 220.25 | 222.23 | 222.23 | 801,239 |
| Jan 23, 2025 | 234.00 | 240.75 | 224.80 | 226.19 | 226.19 | 3,224,733 |
| Jan 22, 2025 | 229.70 | 230.00 | 223.80 | 228.52 | 228.52 | 538,303 |
| Jan 21, 2025 | 230.71 | 233.50 | 225.75 | 228.25 | 228.25 | 450,549 |
| Jan 20, 2025 | 225.99 | 231.10 | 224.50 | 230.71 | 230.71 | 576,644 |
| Jan 17, 2025 | 225.11 | 229.59 | 223.55 | 224.30 | 224.30 | 572,948 |
| Jan 16, 2025 | 218.95 | 228.95 | 218.05 | 227.93 | 227.93 | 1,163,963 |
| Jan 15, 2025 | 218.85 | 220.35 | 215.20 | 215.65 | 215.65 | 878,598 |
| Jan 14, 2025 | 218.00 | 218.44 | 213.11 | 215.85 | 215.85 | 988,302 |
| Jan 13, 2025 | 223.99 | 224.64 | 212.00 | 213.01 | 213.01 | 1,609,488 |
| Jan 10, 2025 | 232.48 | 233.45 | 224.50 | 225.51 | 225.51 | 972,971 |
| Jan 9, 2025 | 231.95 | 243.00 | 230.62 | 231.70 | 231.70 | 1,656,592 |
| Jan 8, 2025 | 230.01 | 232.99 | 228.95 | 232.17 | 232.17 | 883,422 |
| Jan 7, 2025 | 229.80 | 232.17 | 226.00 | 229.65 | 229.65 | 1,228,663 |
| Jan 6, 2025 | 243.39 | 243.40 | 227.30 | 227.98 | 227.98 | 970,208 |
| Jan 3, 2025 | 242.25 | 247.75 | 242.03 | 242.41 | 242.41 | 541,837 |
| Jan 2, 2025 | 241.00 | 245.20 | 241.00 | 242.18 | 242.18 | 432,868 |
| Jan 1, 2025 | 242.00 | 245.50 | 240.51 | 241.76 | 241.76 | 355,170 |
| Dec 31, 2024 | 238.00 | 243.00 | 236.75 | 241.70 | 241.70 | 427,599 |
| Dec 30, 2024 | 244.15 | 245.30 | 237.90 | 238.45 | 238.45 | 349,958 |
| Dec 27, 2024 | 244.50 | 246.65 | 243.05 | 244.15 | 244.15 | 347,293 |
| Dec 26, 2024 | 243.05 | 245.05 | 240.25 | 244.45 | 244.45 | 444,181 |
| Dec 24, 2024 | 244.25 | 248.80 | 241.45 | 242.40 | 242.40 | 437,209 |
| Dec 23, 2024 | 244.75 | 246.05 | 239.35 | 244.55 | 244.55 | 529,308 |
| Dec 20, 2024 | 251.80 | 252.40 | 241.05 | 242.70 | 242.70 | 528,276 |
| Dec 19, 2024 | 246.00 | 252.80 | 246.00 | 249.60 | 249.60 | 510,869 |
| Dec 18, 2024 | 256.85 | 258.50 | 250.75 | 252.60 | 252.60 | 485,226 |
| Dec 17, 2024 | 259.55 | 264.15 | 256.25 | 256.80 | 256.80 | 482,321 |
| Dec 16, 2024 | 258.95 | 264.35 | 258.10 | 259.90 | 259.90 | 468,328 |
| Dec 13, 2024 | 261.00 | 262.25 | 254.85 | 258.95 | 258.95 | 555,244 |
| Dec 12, 2024 | 268.70 | 269.70 | 261.50 | 262.15 | 262.15 | 556,038 |
| Dec 11, 2024 | 275.90 | 279.90 | 267.60 | 269.30 | 269.30 | 1,036,718 |
| Dec 10, 2024 | 265.95 | 276.20 | 265.85 | 274.90 | 274.90 | 1,015,383 |
| Dec 9, 2024 | 268.00 | 272.00 | 264.65 | 265.20 | 265.20 | 482,883 |
| Dec 6, 2024 | 270.00 | 270.45 | 265.95 | 268.55 | 268.55 | 482,839 |
| Dec 5, 2024 | 273.60 | 276.25 | 268.50 | 269.50 | 269.50 | 457,184 |
| Dec 4, 2024 | 270.40 | 274.95 | 268.60 | 273.50 | 273.50 | 645,269 |
| Dec 3, 2024 | 268.05 | 271.25 | 267.35 | 269.25 | 269.25 | 333,739 |
| Dec 2, 2024 | 263.30 | 269.55 | 259.80 | 267.80 | 267.80 | 679,754 |
| Nov 29, 2024 | 262.00 | 264.60 | 258.95 | 263.00 | 263.00 | 508,263 |
| Nov 28, 2024 | 262.55 | 266.60 | 259.45 | 260.85 | 260.85 | 547,112 |
| Nov 27, 2024 | 257.90 | 263.30 | 257.00 | 262.45 | 262.45 | 440,262 |
| Nov 26, 2024 | 255.20 | 259.30 | 254.15 | 257.50 | 257.50 | 472,237 |
| Nov 25, 2024 | 252.30 | 256.50 | 251.10 | 255.20 | 255.20 | 558,878 |
| Nov 22, 2024 | 246.05 | 249.55 | 245.25 | 248.10 | 248.10 | 430,544 |
| Nov 21, 2024 | 251.45 | 251.45 | 245.20 | 245.90 | 245.90 | 525,321 |
| Nov 19, 2024 | 254.15 | 259.15 | 250.00 | 251.80 | 251.80 | 355,853 |
| Nov 18, 2024 | 254.65 | 256.90 | 249.05 | 254.10 | 254.10 | 463,515 |
| Nov 14, 2024 | 251.20 | 258.85 | 251.10 | 254.00 | 254.00 | 357,719 |
| Nov 13, 2024 | 259.00 | 260.50 | 250.10 | 251.20 | 251.20 | 555,193 |
| Nov 12, 2024 | 263.70 | 266.80 | 258.30 | 259.90 | 259.90 | 410,475 |
| Nov 11, 2024 | 268.25 | 268.30 | 261.80 | 262.50 | 262.50 | 470,012 |
| Nov 8, 2024 | 275.30 | 276.60 | 266.50 | 268.25 | 268.25 | 580,299 |
| Nov 7, 2024 | 279.15 | 284.00 | 274.25 | 275.05 | 275.05 | 710,237 |
| Nov 6, 2024 | 273.75 | 281.25 | 272.60 | 280.30 | 280.30 | 880,180 |
| Nov 5, 2024 | 267.00 | 276.40 | 266.00 | 272.85 | 272.85 | 869,769 |
| Nov 4, 2024 | 276.95 | 276.95 | 267.30 | 268.65 | 268.65 | 591,296 |
| Nov 1, 2024 | 273.00 | 279.60 | 273.00 | 277.00 | 277.00 | 395,234 |
| Oct 31, 2024 | 269.65 | 274.00 | 266.25 | 272.95 | 272.95 | 889,546 |
| Oct 30, 2024 | 261.50 | 277.95 | 260.00 | 269.65 | 269.65 | 7,004,637 |
| Oct 29, 2024 | 250.00 | 254.95 | 247.65 | 252.35 | 252.35 | 913,093 |
| Oct 28, 2024 | 245.60 | 249.95 | 241.05 | 248.70 | 248.70 | 1,280,876 |
| Oct 25, 2024 | 256.40 | 258.00 | 242.10 | 244.65 | 244.65 | 1,135,473 |
| Oct 24, 2024 | 261.00 | 262.65 | 253.90 | 254.85 | 254.85 | 682,905 |
| Oct 23, 2024 | 251.00 | 263.40 | 251.00 | 259.20 | 259.20 | 784,362 |
| Oct 22, 2024 | 265.10 | 269.90 | 252.30 | 254.25 | 254.25 | 919,143 |
| Oct 21, 2024 | 278.80 | 281.75 | 266.20 | 267.55 | 267.55 | 862,549 |
| Oct 18, 2024 | 279.00 | 281.55 | 274.40 | 277.55 | 277.55 | 789,973 |
| Oct 17, 2024 | 288.35 | 290.90 | 280.10 | 282.30 | 282.30 | 1,421,876 |
| Oct 16, 2024 | 281.60 | 288.50 | 279.30 | 286.90 | 286.90 | 1,222,579 |
| Oct 15, 2024 | 276.95 | 285.25 | 276.20 | 281.65 | 281.65 | 770,173 |
| Oct 14, 2024 | 277.00 | 280.55 | 275.10 | 276.70 | 276.70 | 673,113 |
| Oct 11, 2024 | 284.30 | 284.60 | 277.40 | 278.40 | 278.40 | 636,160 |
| Oct 10, 2024 | 277.85 | 284.95 | 276.55 | 283.75 | 283.75 | 1,039,679 |
| Oct 9, 2024 | 276.00 | 282.25 | 275.30 | 276.20 | 276.20 | 828,580 |
| Oct 8, 2024 | 264.00 | 279.40 | 263.00 | 277.35 | 277.35 | 1,163,423 |
| Oct 7, 2024 | 277.65 | 280.00 | 261.40 | 263.00 | 263.00 | 1,872,051 |
| Oct 4, 2024 | 287.00 | 287.90 | 275.05 | 276.05 | 276.05 | 1,303,246 |
| Oct 3, 2024 | 286.60 | 293.85 | 284.80 | 286.70 | 286.70 | 1,131,026 |
| Oct 1, 2024 | 283.00 | 293.95 | 283.00 | 291.85 | 291.85 | 1,145,086 |
| Sep 30, 2024 | 286.95 | 288.40 | 282.25 | 284.20 | 284.20 | 1,223,044 |
| Sep 27, 2024 | 291.40 | 296.30 | 287.00 | 288.65 | 288.65 | 1,353,021 |
| Sep 26, 2024 | 298.00 | 298.10 | 288.90 | 290.65 | 290.65 | 1,179,696 |
| Sep 25, 2024 | 300.75 | 303.20 | 294.40 | 298.25 | 298.25 | 1,353,381 |
| Sep 24, 2024 | 290.25 | 308.60 | 288.65 | 300.75 | 300.75 | 4,633,390 |
| Sep 23, 2024 | 290.00 | 292.25 | 286.50 | 290.25 | 290.25 | 1,030,562 |
| Sep 20, 2024 | 288.90 | 293.60 | 286.40 | 288.90 | 288.90 | 1,632,924 |
| Sep 19, 2024 | 297.70 | 301.55 | 282.70 | 287.75 | 287.75 | 2,406,098 |
| Sep 18, 2024 | 301.65 | 306.85 | 295.10 | 296.30 | 296.30 | 1,810,019 |
| Sep 17, 2024 | 309.40 | 310.50 | 300.55 | 301.60 | 301.60 | 1,467,466 |
| Sep 16, 2024 | 313.00 | 314.20 | 303.85 | 309.05 | 309.05 | 1,804,047 |
| Sep 13, 2024 | 317.90 | 319.75 | 309.65 | 310.60 | 310.60 | 1,860,215 |
| Sep 12, 2024 | 313.45 | 317.90 | 307.50 | 316.25 | 316.25 | 2,303,572 |
| Sep 11, 2024 | 320.00 | 325.50 | 308.85 | 310.40 | 310.40 | 4,220,592 |
| Sep 10, 2024 | 314.45 | 323.20 | 314.10 | 318.85 | 318.85 | 4,902,403 |
| Sep 9, 2024 | 308.95 | 315.90 | 304.60 | 313.20 | 313.20 | 4,767,786 |
| Sep 6, 2024 | 304.10 | 316.85 | 298.00 | 307.40 | 307.40 | 10,224,076 |
| Sep 5, 2024 | 295.50 | 304.10 | 295.50 | 301.90 | 301.90 | 2,008,830 |
| Sep 4, 2024 | 283.00 | 297.45 | 283.00 | 295.25 | 295.25 | 2,359,104 |
| Sep 3, 2024 | 291.70 | 295.90 | 286.20 | 287.35 | 287.35 | 1,291,272 |
| Sep 2, 2024 | 299.85 | 301.55 | 287.40 | 290.60 | 290.60 | 2,129,407 |
| Aug 30, 2024 | 297.35 | 300.35 | 293.70 | 297.80 | 297.80 | 1,757,028 |
| Aug 29, 2024 | 301.55 | 304.00 | 292.15 | 296.30 | 296.30 | 3,396,920 |
| Aug 28, 2024 | 303.90 | 310.00 | 297.15 | 301.25 | 301.25 | 8,060,617 |
| Aug 27, 2024 | 286.70 | 305.60 | 283.40 | 301.60 | 301.60 | 12,679,594 |
| Aug 26, 2024 | 282.00 | 295.00 | 282.00 | 285.60 | 285.60 | 7,579,745 |
| Aug 23, 2024 | 284.40 | 285.00 | 278.15 | 280.10 | 280.10 | 1,476,057 |
| Aug 22, 2024 | 273.50 | 286.90 | 273.50 | 283.00 | 283.00 | 5,486,148 |
| Aug 21, 2024 | 273.60 | 276.15 | 270.30 | 271.85 | 271.85 | 1,988,172 |
| Aug 20, 2024 | 273.00 | 282.15 | 271.15 | 272.55 | 272.55 | 2,538,157 |
| Aug 19, 2024 | 275.75 | 276.85 | 270.90 | 271.85 | 271.85 | 1,224,467 |
| Aug 16, 2024 | 268.15 | 274.70 | 266.15 | 271.25 | 271.25 | 2,781,379 |
| Aug 14, 2024 | 272.10 | 276.95 | 264.05 | 264.95 | 264.95 | 2,753,475 |
| Aug 13, 2024 | 279.85 | 285.90 | 268.65 | 270.95 | 270.95 | 3,503,518 |
| Aug 12, 2024 | 265.00 | 287.90 | 261.70 | 279.25 | 279.25 | 10,479,617 |
| Aug 9, 2024 | 271.00 | 275.00 | 262.80 | 267.85 | 267.85 | 2,785,595 |
| Aug 8, 2024 | 256.85 | 279.00 | 255.20 | 267.35 | 267.35 | 13,924,782 |
| Aug 7, 2024 | 254.00 | 259.90 | 248.15 | 256.75 | 256.75 | 1,098,616 |
| Aug 6, 2024 | 241.20 | 254.70 | 241.20 | 248.15 | 248.15 | 1,718,113 |
| Aug 5, 2024 | 248.00 | 248.40 | 240.05 | 241.05 | 241.05 | 893,421 |
| Aug 2, 2024 | 251.85 | 255.80 | 251.10 | 252.40 | 252.40 | 471,239 |
| Aug 1, 2024 | 258.50 | 259.95 | 253.10 | 253.90 | 253.90 | 682,082 |
| Jul 31, 2024 | 258.70 | 261.15 | 257.05 | 258.45 | 258.45 | 691,057 |
| Jul 30, 2024 | 258.95 | 261.00 | 255.95 | 258.55 | 258.55 | 824,418 |
| Jul 29, 2024 | 265.00 | 265.05 | 257.00 | 257.45 | 257.45 | 2,848,664 |
| Jul 26, 2024 | 272.10 | 274.40 | 269.00 | 271.70 | 271.70 | 1,615,026 |
| Jul 25, 2024 | 261.20 | 274.15 | 259.30 | 272.10 | 272.10 | 3,175,052 |
| Jul 24, 2024 | 253.55 | 264.10 | 253.30 | 262.70 | 262.70 | 859,591 |
| Jul 23, 2024 | 256.40 | 257.85 | 242.95 | 254.30 | 254.30 | 946,707 |
| Jul 22, 2024 | 251.65 | 259.05 | 250.20 | 255.65 | 255.65 | 554,810 |
| Jul 19, 2024 | 0.6 Dividend | |||||
| Jul 19, 2024 | 260.40 | 260.50 | 252.15 | 253.35 | 253.35 | 748,349 |
| Jul 18, 2024 | 265.95 | 268.25 | 259.00 | 260.65 | 260.05 | 1,529,221 |
| Jul 16, 2024 | 264.95 | 270.70 | 264.95 | 265.95 | 265.34 | 803,748 |
| Jul 15, 2024 | 269.25 | 269.30 | 262.55 | 264.85 | 264.24 | 796,463 |
| Jul 12, 2024 | 275.00 | 275.00 | 267.00 | 268.00 | 267.38 | 1,005,985 |
| Jul 11, 2024 | 270.40 | 273.45 | 268.05 | 270.25 | 269.63 | 1,082,904 |
| Jul 10, 2024 | 278.80 | 279.60 | 262.50 | 267.10 | 266.49 | 2,454,012 |
| Jul 9, 2024 | 277.35 | 279.70 | 272.45 | 273.60 | 272.97 | 2,039,378 |
| Jul 8, 2024 | 270.15 | 278.00 | 265.00 | 275.90 | 275.26 | 3,310,331 |
| Jul 5, 2024 | 265.00 | 275.95 | 264.95 | 268.45 | 267.83 | 4,456,759 |
| Jul 4, 2024 | 261.95 | 267.80 | 258.20 | 263.50 | 262.89 | 1,286,222 |
| Jul 3, 2024 | 262.95 | 264.45 | 260.05 | 261.35 | 260.75 | 708,429 |
| Jul 2, 2024 | 260.45 | 269.70 | 258.80 | 260.45 | 259.85 | 2,914,805 |
| Jul 1, 2024 | 251.90 | 262.75 | 251.40 | 259.70 | 259.10 | 1,298,573 |
| Jun 28, 2024 | 253.15 | 255.13 | 250.00 | 250.64 | 250.06 | 527,484 |
| Jun 27, 2024 | 255.60 | 256.50 | 249.85 | 251.64 | 251.06 | 685,744 |
| Jun 26, 2024 | 257.95 | 260.81 | 254.37 | 255.06 | 254.47 | 1,002,276 |
| Jun 25, 2024 | 264.00 | 265.00 | 256.50 | 256.98 | 256.39 | 935,966 |
| Jun 24, 2024 | 263.39 | 266.95 | 258.94 | 261.80 | 261.20 | 1,256,947 |
| Jun 21, 2024 | 265.95 | 271.20 | 263.50 | 264.67 | 264.06 | 4,405,310 |
| Jun 20, 2024 | 256.44 | 265.50 | 253.12 | 262.99 | 262.38 | 6,633,561 |
| Jun 19, 2024 | 249.80 | 257.50 | 249.38 | 254.43 | 253.84 | 1,722,653 |
| Jun 18, 2024 | 252.50 | 253.70 | 247.81 | 249.03 | 248.46 | 764,401 |
| Jun 14, 2024 | 254.58 | 255.45 | 250.50 | 251.96 | 251.38 | 598,753 |
| Jun 13, 2024 | 255.00 | 258.25 | 251.54 | 255.01 | 254.42 | 1,391,399 |
| Jun 12, 2024 | 251.00 | 257.09 | 250.20 | 253.69 | 253.11 | 1,551,108 |
| Jun 11, 2024 | 247.00 | 253.00 | 245.70 | 249.78 | 249.21 | 1,207,888 |
| Jun 10, 2024 | 241.65 | 251.28 | 241.01 | 246.48 | 245.91 | 1,046,497 |
| Jun 7, 2024 | 239.90 | 241.65 | 237.90 | 240.70 | 240.15 | 498,431 |
| Jun 6, 2024 | 235.75 | 242.00 | 235.75 | 238.85 | 238.30 | 504,955 |
| Jun 5, 2024 | 228.75 | 235.70 | 224.65 | 233.45 | 232.91 | 593,476 |
| Jun 4, 2024 | 240.50 | 240.50 | 220.00 | 226.50 | 225.98 | 965,770 |
| Jun 3, 2024 | 244.30 | 245.00 | 238.50 | 240.55 | 240.00 | 680,033 |
| May 31, 2024 | 239.15 | 241.25 | 236.90 | 239.50 | 238.95 | 410,547 |
| May 30, 2024 | 243.75 | 244.70 | 237.60 | 238.35 | 237.80 | 560,441 |
Related Tickers
AETHER.NS Aether Industries Limited
745.15
-0.11%
INDIGOPNTS.NS Indigo Paints Limited
1,079.45
+2.13%
BLACKROSE.BO Black Rose Industries Limited
104.54
+0.35%
AMIORG.NS Acutaas Chemicals Limited
1,176.30
-0.31%
ADVENZYMES.NS Advanced Enzyme Technologies Limited
305.10
-1.12%
JUBLINGREA.NS Jubilant Ingrevia Limited
702.40
-0.80%
BALAMINES.NS Balaji Amines Limited
1,450.70
-0.43%
BERGEPAINT.NS Berger Paints India Limited
568.30
+1.27%
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,946.80
-1.05%
NEOGEN.NS Neogen Chemicals Limited
1,680.20
+1.57%