NSE - Delayed Quote INR
Max India Limited (MAXIND.NS)
192.92
+2.65
+(1.39%)
At close: June 13 at 3:29:59 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 13, 2025 | 190.27 | 196.00 | 184.20 | 192.92 | 192.92 | 102,807 |
| Jun 12, 2025 | 196.27 | 196.27 | 186.00 | 190.27 | 190.27 | 105,014 |
| Jun 11, 2025 | 180.17 | 197.35 | 180.17 | 195.30 | 195.30 | 285,962 |
| Jun 10, 2025 | 182.86 | 185.96 | 178.17 | 179.69 | 179.69 | 157,081 |
| Jun 9, 2025 | 180.40 | 184.10 | 176.96 | 179.86 | 179.86 | 150,323 |
| Jun 6, 2025 | 185.00 | 185.00 | 180.01 | 181.01 | 181.01 | 39,636 |
| Jun 5, 2025 | 182.10 | 184.10 | 180.61 | 183.33 | 183.33 | 30,416 |
| Jun 4, 2025 | 180.76 | 186.45 | 179.99 | 181.70 | 181.70 | 68,208 |
| Jun 3, 2025 | 181.20 | 183.53 | 180.25 | 181.47 | 181.47 | 32,235 |
| Jun 2, 2025 | 181.20 | 190.00 | 179.00 | 182.64 | 182.64 | 120,260 |
| May 30, 2025 | 182.10 | 183.21 | 179.00 | 180.86 | 180.86 | 57,386 |
| May 29, 2025 | 185.90 | 185.90 | 180.03 | 182.04 | 182.04 | 39,972 |
| May 28, 2025 | 184.50 | 188.99 | 182.65 | 183.92 | 183.92 | 62,860 |
| May 27, 2025 | 183.00 | 187.15 | 180.89 | 184.23 | 184.23 | 48,240 |
| May 26, 2025 | 183.85 | 187.00 | 180.00 | 183.11 | 183.11 | 85,633 |
| May 23, 2025 | 189.90 | 191.30 | 182.98 | 183.85 | 183.85 | 57,259 |
| May 22, 2025 | 188.15 | 191.99 | 184.00 | 187.24 | 187.24 | 47,431 |
| May 21, 2025 | 187.48 | 187.50 | 185.00 | 186.31 | 186.31 | 16,920 |
| May 20, 2025 | 188.98 | 190.00 | 185.20 | 186.74 | 186.74 | 34,556 |
| May 19, 2025 | 196.99 | 196.99 | 186.35 | 188.29 | 188.29 | 69,160 |
| May 16, 2025 | 190.95 | 195.00 | 190.05 | 194.66 | 194.66 | 35,541 |
| May 15, 2025 | 190.15 | 194.99 | 189.10 | 191.86 | 191.86 | 54,147 |
| May 14, 2025 | 199.50 | 200.00 | 191.00 | 191.98 | 191.98 | 134,746 |
| May 13, 2025 | 186.92 | 198.80 | 185.21 | 196.58 | 196.58 | 78,325 |
| May 12, 2025 | 185.00 | 191.99 | 181.83 | 186.92 | 186.92 | 77,735 |
| May 9, 2025 | 172.99 | 187.00 | 169.28 | 180.61 | 180.61 | 108,504 |
| May 8, 2025 | 173.00 | 178.76 | 173.00 | 175.01 | 175.01 | 52,110 |
| May 7, 2025 | 171.00 | 178.56 | 171.00 | 174.24 | 174.24 | 82,782 |
| May 6, 2025 | 183.40 | 185.00 | 173.81 | 175.54 | 175.54 | 98,818 |
| May 5, 2025 | 186.33 | 188.38 | 180.80 | 181.78 | 181.78 | 59,035 |
| May 2, 2025 | 193.25 | 195.79 | 187.59 | 192.60 | 192.60 | 93,188 |
| Apr 30, 2025 | 203.02 | 207.00 | 189.80 | 193.31 | 193.31 | 80,647 |
| Apr 29, 2025 | 216.00 | 216.00 | 202.30 | 205.48 | 205.48 | 235,536 |
| Apr 28, 2025 | 212.54 | 221.60 | 208.53 | 216.88 | 216.88 | 129,701 |
| Apr 25, 2025 | 217.22 | 219.69 | 204.26 | 208.79 | 208.79 | 80,943 |
| Apr 24, 2025 | 211.70 | 218.61 | 211.60 | 212.81 | 212.81 | 154,160 |
| Apr 23, 2025 | 204.42 | 219.89 | 201.21 | 211.57 | 211.57 | 181,343 |
| Apr 22, 2025 | 198.90 | 204.04 | 197.53 | 201.68 | 201.68 | 82,621 |
| Apr 21, 2025 | 203.10 | 205.11 | 194.60 | 196.18 | 196.18 | 109,148 |
| Apr 17, 2025 | 214.71 | 220.80 | 210.02 | 215.03 | 215.03 | 137,348 |
| Apr 16, 2025 | 204.00 | 240.49 | 203.99 | 216.05 | 216.05 | 1,017,885 |
| Apr 15, 2025 | 187.95 | 203.98 | 187.95 | 200.41 | 200.41 | 84,648 |
| Apr 11, 2025 | 184.01 | 187.90 | 183.00 | 185.20 | 185.20 | 15,986 |
| Apr 9, 2025 | 183.27 | 184.00 | 178.36 | 181.10 | 181.10 | 26,233 |
| Apr 8, 2025 | 184.95 | 193.33 | 183.00 | 184.58 | 184.58 | 24,243 |
| Apr 7, 2025 | 179.01 | 191.00 | 174.99 | 184.39 | 184.39 | 57,182 |
| Apr 4, 2025 | 188.00 | 188.00 | 182.81 | 184.57 | 184.57 | 35,125 |
| Apr 3, 2025 | 182.32 | 191.17 | 180.05 | 188.76 | 188.76 | 39,286 |
| Apr 2, 2025 | 185.01 | 188.69 | 179.38 | 182.32 | 182.32 | 67,680 |
| Apr 1, 2025 | 185.00 | 190.99 | 184.75 | 185.70 | 185.70 | 24,462 |
| Mar 28, 2025 | 181.05 | 189.64 | 180.18 | 184.48 | 184.48 | 58,761 |
| Mar 27, 2025 | 180.24 | 183.77 | 178.90 | 181.41 | 181.41 | 82,249 |
| Mar 26, 2025 | 192.35 | 192.55 | 177.60 | 180.91 | 180.91 | 90,239 |
| Mar 25, 2025 | 189.00 | 197.90 | 187.20 | 191.85 | 191.85 | 96,106 |
| Mar 24, 2025 | 196.00 | 197.18 | 187.05 | 188.37 | 188.37 | 47,617 |
| Mar 21, 2025 | 189.30 | 195.00 | 187.20 | 192.56 | 192.56 | 46,122 |
| Mar 20, 2025 | 191.00 | 194.25 | 185.90 | 190.17 | 190.17 | 88,235 |
| Mar 19, 2025 | 176.10 | 193.98 | 176.10 | 191.17 | 191.17 | 119,601 |
| Mar 18, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Mar 17, 2025 | 175.85 | 181.00 | 169.00 | 171.00 | 171.00 | 78,912 |
| Mar 13, 2025 | 177.60 | 181.00 | 172.80 | 175.43 | 175.43 | 54,889 |
| Mar 12, 2025 | 178.67 | 183.74 | 177.00 | 177.61 | 177.61 | 57,991 |
| Mar 11, 2025 | 187.70 | 187.70 | 175.00 | 179.83 | 179.83 | 61,915 |
| Mar 10, 2025 | 193.93 | 195.65 | 188.00 | 188.62 | 188.62 | 40,958 |
| Mar 7, 2025 | 195.00 | 197.99 | 192.80 | 194.22 | 194.22 | 73,801 |
| Mar 6, 2025 | 190.01 | 202.00 | 189.49 | 194.98 | 194.98 | 81,321 |
| Mar 5, 2025 | 188.10 | 197.09 | 186.10 | 190.17 | 190.17 | 65,643 |
| Mar 4, 2025 | 184.04 | 196.55 | 181.73 | 190.91 | 190.91 | 45,299 |
| Mar 3, 2025 | 193.90 | 195.59 | 177.30 | 185.25 | 185.25 | 124,387 |
| Feb 28, 2025 | 198.00 | 198.00 | 191.00 | 193.40 | 193.40 | 50,425 |
| Feb 27, 2025 | 205.60 | 207.40 | 198.00 | 199.00 | 199.00 | 56,365 |
| Feb 25, 2025 | 207.00 | 212.55 | 202.35 | 207.95 | 207.95 | 39,437 |
| Feb 24, 2025 | 217.05 | 217.35 | 206.05 | 208.45 | 208.45 | 45,515 |
| Feb 21, 2025 | 217.80 | 225.20 | 215.55 | 218.05 | 218.05 | 29,009 |
| Feb 20, 2025 | 211.90 | 226.00 | 206.55 | 216.80 | 216.80 | 43,827 |
| Feb 19, 2025 | 216.05 | 231.90 | 207.15 | 211.25 | 211.25 | 122,511 |
| Feb 18, 2025 | 217.25 | 228.80 | 210.05 | 216.30 | 216.30 | 29,262 |
| Feb 17, 2025 | 223.00 | 226.60 | 212.35 | 218.80 | 218.80 | 38,760 |
| Feb 14, 2025 | 227.20 | 229.90 | 217.85 | 223.00 | 223.00 | 44,555 |
| Feb 13, 2025 | 232.30 | 240.00 | 226.10 | 231.45 | 231.45 | 20,255 |
| Feb 12, 2025 | 236.55 | 237.00 | 222.35 | 227.65 | 227.65 | 44,441 |
| Feb 11, 2025 | 243.70 | 243.70 | 225.00 | 232.25 | 232.25 | 38,509 |
| Feb 10, 2025 | 236.10 | 243.70 | 235.15 | 239.15 | 239.15 | 22,087 |
| Feb 7, 2025 | 243.00 | 245.45 | 236.15 | 239.40 | 239.40 | 68,052 |
| Feb 6, 2025 | 255.70 | 261.35 | 245.35 | 252.70 | 252.70 | 19,189 |
| Feb 5, 2025 | 255.95 | 264.00 | 250.00 | 255.70 | 255.70 | 25,926 |
| Feb 4, 2025 | 249.95 | 253.30 | 242.65 | 249.45 | 249.45 | 19,707 |
| Feb 3, 2025 | 257.00 | 259.00 | 243.60 | 245.55 | 245.55 | 29,787 |
| Feb 1, 2025 | 254.25 | 262.95 | 254.25 | 257.05 | 257.05 | 18,039 |
| Jan 31, 2025 | 257.65 | 259.90 | 251.00 | 257.40 | 257.40 | 15,418 |
| Jan 30, 2025 | 260.30 | 261.85 | 253.00 | 256.35 | 256.35 | 16,156 |
| Jan 29, 2025 | 243.60 | 265.15 | 242.25 | 262.05 | 262.05 | 19,926 |
| Jan 28, 2025 | 251.30 | 260.65 | 240.10 | 243.05 | 243.05 | 35,123 |
| Jan 27, 2025 | 250.00 | 254.45 | 239.60 | 249.95 | 249.95 | 48,626 |
| Jan 24, 2025 | 251.15 | 253.85 | 249.50 | 250.80 | 250.80 | 13,776 |
| Jan 23, 2025 | 259.75 | 259.75 | 251.10 | 253.45 | 253.45 | 19,319 |
| Jan 22, 2025 | 265.00 | 265.00 | 251.00 | 251.85 | 251.85 | 34,193 |
| Jan 21, 2025 | 268.90 | 268.90 | 260.00 | 261.75 | 261.75 | 18,189 |
| Jan 20, 2025 | 258.15 | 268.20 | 253.55 | 267.05 | 267.05 | 21,868 |
| Jan 17, 2025 | 257.60 | 263.95 | 254.05 | 259.75 | 259.75 | 23,503 |
| Jan 16, 2025 | 252.90 | 258.60 | 250.75 | 256.25 | 256.25 | 26,358 |
| Jan 15, 2025 | 258.50 | 258.55 | 248.25 | 251.60 | 251.60 | 17,402 |
| Jan 14, 2025 | 243.10 | 259.45 | 243.10 | 257.25 | 257.25 | 26,433 |
| Jan 13, 2025 | 250.40 | 254.65 | 243.10 | 246.65 | 246.65 | 69,884 |
| Jan 10, 2025 | 258.20 | 260.35 | 250.00 | 254.00 | 254.00 | 41,581 |
| Jan 9, 2025 | 257.10 | 262.70 | 256.85 | 260.10 | 260.10 | 34,792 |
| Jan 8, 2025 | 265.95 | 272.00 | 258.00 | 259.05 | 259.05 | 72,277 |
| Jan 7, 2025 | 265.00 | 270.00 | 261.80 | 265.95 | 265.95 | 54,934 |
| Jan 6, 2025 | 279.70 | 279.70 | 257.95 | 264.20 | 264.20 | 61,661 |
| Jan 3, 2025 | 273.85 | 280.80 | 272.45 | 278.25 | 278.25 | 19,929 |
| Jan 2, 2025 | 280.00 | 280.00 | 270.15 | 273.05 | 273.05 | 22,580 |
| Jan 1, 2025 | 269.30 | 282.95 | 269.30 | 277.70 | 277.70 | 34,770 |
| Dec 31, 2024 | 265.90 | 278.00 | 263.80 | 271.62 | 271.62 | 30,653 |
| Dec 30, 2024 | 270.00 | 276.00 | 264.01 | 266.27 | 266.27 | 57,615 |
| Dec 27, 2024 | 276.25 | 276.25 | 268.00 | 270.55 | 270.55 | 22,725 |
| Dec 26, 2024 | 285.50 | 294.60 | 271.00 | 272.17 | 272.17 | 84,794 |
| Dec 24, 2024 | 280.00 | 282.79 | 277.50 | 279.83 | 279.83 | 19,140 |
| Dec 23, 2024 | 287.00 | 295.00 | 276.50 | 279.67 | 279.67 | 25,933 |
| Dec 20, 2024 | 296.40 | 296.40 | 281.01 | 286.03 | 286.03 | 57,828 |
| Dec 19, 2024 | 303.02 | 303.04 | 286.00 | 294.94 | 294.94 | 35,008 |
| Dec 18, 2024 | 312.80 | 312.80 | 296.82 | 304.30 | 304.30 | 31,434 |
| Dec 17, 2024 | 310.40 | 314.79 | 305.00 | 311.23 | 311.23 | 41,550 |
| Dec 16, 2024 | 309.00 | 318.63 | 306.03 | 308.79 | 308.79 | 40,621 |
| Dec 13, 2024 | 313.25 | 313.25 | 302.72 | 308.63 | 308.63 | 67,464 |
| Dec 12, 2024 | 299.30 | 320.69 | 287.95 | 308.63 | 308.63 | 105,171 |
| Dec 11, 2024 | 300.40 | 309.90 | 296.12 | 300.02 | 300.02 | 44,659 |
| Dec 10, 2024 | 301.50 | 308.79 | 296.79 | 302.73 | 302.73 | 138,616 |
| Dec 9, 2024 | 277.90 | 308.00 | 276.40 | 303.68 | 303.68 | 264,144 |
| Dec 6, 2024 | 263.00 | 277.74 | 256.00 | 275.44 | 275.44 | 85,668 |
| Dec 5, 2024 | 258.80 | 264.90 | 257.55 | 261.76 | 261.76 | 24,538 |
| Dec 4, 2024 | 265.01 | 265.14 | 256.00 | 258.89 | 258.89 | 44,863 |
| Dec 3, 2024 | 267.70 | 271.33 | 258.23 | 260.32 | 260.32 | 72,416 |
| Dec 2, 2024 | 244.30 | 266.40 | 241.28 | 262.24 | 262.24 | 120,362 |
| Nov 29, 2024 | 247.75 | 247.75 | 241.00 | 244.30 | 244.30 | 55,545 |
| Nov 28, 2024 | 245.00 | 248.50 | 240.05 | 244.35 | 244.35 | 29,003 |
| Nov 27, 2024 | 245.00 | 245.70 | 238.55 | 243.70 | 243.70 | 44,391 |
| Nov 26, 2024 | 251.95 | 254.00 | 243.00 | 245.00 | 245.00 | 25,664 |
| Nov 25, 2024 | 240.90 | 252.00 | 230.85 | 246.70 | 246.70 | 71,198 |
| Nov 22, 2024 | 234.65 | 239.15 | 231.15 | 236.40 | 236.40 | 38,732 |
| Nov 21, 2024 | 247.40 | 247.40 | 234.00 | 234.70 | 234.70 | 49,273 |
| Nov 19, 2024 | 246.00 | 250.30 | 238.00 | 241.00 | 241.00 | 50,870 |
| Nov 18, 2024 | 251.95 | 251.95 | 240.00 | 246.20 | 246.20 | 55,893 |
| Nov 14, 2024 | 245.70 | 248.65 | 237.15 | 244.05 | 244.05 | 76,766 |
| Nov 13, 2024 | 251.25 | 252.50 | 243.20 | 245.70 | 245.70 | 63,264 |
| Nov 12, 2024 | 256.35 | 260.25 | 250.10 | 251.60 | 251.60 | 25,969 |
| Nov 11, 2024 | 265.40 | 265.40 | 254.50 | 256.25 | 256.25 | 43,496 |
| Nov 8, 2024 | 267.45 | 270.00 | 259.30 | 265.85 | 265.85 | 44,434 |
| Nov 7, 2024 | 269.65 | 272.20 | 265.05 | 266.90 | 266.90 | 30,790 |
| Nov 6, 2024 | 275.25 | 277.00 | 268.45 | 269.65 | 269.65 | 54,687 |
| Nov 5, 2024 | 266.15 | 277.00 | 266.15 | 275.25 | 275.25 | 57,581 |
| Nov 4, 2024 | 277.05 | 278.70 | 267.30 | 269.95 | 269.95 | 49,908 |
| Nov 1, 2024 | 275.05 | 284.95 | 273.75 | 276.80 | 276.80 | 33,135 |
| Oct 31, 2024 | 273.00 | 274.00 | 263.30 | 269.95 | 269.95 | 59,462 |
| Oct 30, 2024 | 271.00 | 275.55 | 261.20 | 269.95 | 269.95 | 82,922 |
| Oct 29, 2024 | 259.00 | 271.50 | 256.85 | 267.35 | 267.35 | 96,702 |
| Oct 28, 2024 | 262.50 | 262.75 | 252.60 | 260.05 | 260.05 | 58,233 |
| Oct 25, 2024 | 259.90 | 270.70 | 250.50 | 260.65 | 260.65 | 120,713 |
| Oct 24, 2024 | 266.10 | 271.35 | 245.15 | 258.35 | 258.35 | 188,804 |
| Oct 23, 2024 | 256.95 | 275.00 | 252.15 | 270.30 | 270.30 | 166,267 |
| Oct 22, 2024 | 264.00 | 270.90 | 252.00 | 253.25 | 253.25 | 62,850 |
| Oct 21, 2024 | 264.00 | 272.45 | 264.00 | 265.45 | 265.45 | 45,697 |
| Oct 18, 2024 | 272.80 | 273.60 | 261.60 | 268.20 | 268.20 | 32,810 |
| Oct 17, 2024 | 268.70 | 278.00 | 266.00 | 272.00 | 272.00 | 76,264 |
| Oct 16, 2024 | 261.20 | 271.70 | 255.90 | 268.70 | 268.70 | 109,456 |
| Oct 15, 2024 | 259.15 | 262.90 | 256.65 | 259.35 | 259.35 | 11,308 |
| Oct 14, 2024 | 272.00 | 272.00 | 253.15 | 258.15 | 258.15 | 36,291 |
| Oct 11, 2024 | 261.35 | 267.00 | 260.30 | 264.40 | 264.40 | 31,021 |
| Oct 10, 2024 | 259.25 | 268.40 | 255.25 | 265.10 | 265.10 | 36,316 |
| Oct 9, 2024 | 266.00 | 268.50 | 255.00 | 258.75 | 258.75 | 43,181 |
| Oct 8, 2024 | 253.00 | 266.75 | 246.45 | 264.50 | 264.50 | 73,574 |
| Oct 7, 2024 | 245.25 | 258.00 | 233.65 | 253.25 | 253.25 | 106,684 |
| Oct 4, 2024 | 254.00 | 255.40 | 245.00 | 245.95 | 245.95 | 29,025 |
| Oct 3, 2024 | 264.35 | 264.35 | 253.00 | 254.35 | 254.35 | 48,889 |
| Oct 1, 2024 | 253.10 | 265.70 | 253.10 | 264.55 | 264.55 | 43,495 |
| Sep 30, 2024 | 255.40 | 268.10 | 252.10 | 256.50 | 256.50 | 77,678 |
| Sep 27, 2024 | 251.90 | 263.40 | 248.00 | 255.40 | 255.40 | 62,673 |
| Sep 26, 2024 | 254.30 | 258.50 | 249.00 | 251.00 | 251.00 | 50,710 |
| Sep 25, 2024 | 259.45 | 263.65 | 251.05 | 256.25 | 256.25 | 58,181 |
| Sep 24, 2024 | 250.80 | 259.90 | 247.00 | 256.75 | 256.75 | 85,481 |
| Sep 23, 2024 | 240.00 | 249.80 | 240.00 | 247.55 | 247.55 | 52,649 |
| Sep 20, 2024 | 237.95 | 241.50 | 233.50 | 240.25 | 240.25 | 50,325 |
| Sep 19, 2024 | 247.50 | 249.25 | 233.00 | 235.25 | 235.25 | 99,285 |
| Sep 18, 2024 | 246.80 | 249.90 | 242.00 | 244.65 | 244.65 | 31,455 |
| Sep 17, 2024 | 254.40 | 254.40 | 241.00 | 242.35 | 242.35 | 53,750 |
| Sep 16, 2024 | 246.70 | 252.00 | 240.95 | 248.35 | 248.35 | 96,327 |
| Sep 13, 2024 | 248.30 | 249.00 | 239.30 | 244.55 | 244.55 | 61,001 |
| Sep 12, 2024 | 246.30 | 248.85 | 238.80 | 246.30 | 246.30 | 53,904 |
| Sep 11, 2024 | 246.40 | 251.05 | 239.20 | 241.65 | 241.65 | 63,348 |
| Sep 10, 2024 | 250.65 | 253.15 | 243.00 | 246.40 | 246.40 | 93,050 |
| Sep 9, 2024 | 263.70 | 263.70 | 248.10 | 250.65 | 250.65 | 76,988 |
| Sep 6, 2024 | 260.00 | 264.35 | 260.00 | 260.15 | 260.15 | 65,423 |
| Sep 5, 2024 | 254.40 | 270.00 | 254.40 | 261.50 | 261.50 | 102,118 |
| Sep 4, 2024 | 250.10 | 258.00 | 250.00 | 257.15 | 257.15 | 43,435 |
| Sep 3, 2024 | 251.20 | 258.20 | 251.20 | 253.00 | 253.00 | 69,156 |
| Sep 2, 2024 | 261.80 | 261.80 | 250.00 | 254.00 | 254.00 | 92,590 |
| Aug 30, 2024 | 246.65 | 258.90 | 244.00 | 258.25 | 258.25 | 221,996 |
| Aug 29, 2024 | 258.20 | 259.60 | 243.50 | 246.60 | 246.60 | 86,823 |
| Aug 28, 2024 | 258.40 | 265.40 | 255.00 | 256.30 | 256.30 | 98,700 |
| Aug 27, 2024 | 266.75 | 271.70 | 256.05 | 258.05 | 258.05 | 94,251 |
| Aug 26, 2024 | 270.00 | 270.00 | 258.10 | 259.60 | 259.60 | 75,810 |
| Aug 23, 2024 | 271.00 | 275.00 | 265.00 | 265.85 | 265.85 | 52,738 |
| Aug 22, 2024 | 268.00 | 274.50 | 259.85 | 271.20 | 271.20 | 144,489 |
| Aug 21, 2024 | 270.95 | 277.30 | 264.30 | 269.50 | 269.50 | 152,780 |
| Aug 20, 2024 | 278.00 | 290.00 | 270.90 | 271.05 | 271.05 | 328,123 |
| Aug 19, 2024 | 298.00 | 298.10 | 285.15 | 285.15 | 285.15 | 196,679 |
| Aug 16, 2024 | 310.00 | 311.00 | 300.15 | 300.15 | 300.15 | 110,606 |
| Aug 14, 2024 | 322.25 | 323.05 | 309.95 | 315.95 | 315.95 | 35,037 |
| Aug 13, 2024 | 321.00 | 326.85 | 318.15 | 322.25 | 322.25 | 43,853 |
| Aug 12, 2024 | 314.00 | 325.25 | 313.80 | 320.85 | 320.85 | 73,457 |
| Aug 9, 2024 | 309.95 | 314.00 | 305.00 | 309.80 | 309.80 | 62,511 |
| Aug 8, 2024 | 316.40 | 324.95 | 305.75 | 306.85 | 306.85 | 32,882 |
| Aug 7, 2024 | 314.00 | 320.25 | 300.05 | 316.20 | 316.20 | 53,065 |
| Aug 6, 2024 | 308.75 | 314.80 | 293.55 | 305.00 | 305.00 | 70,233 |
| Aug 5, 2024 | 307.75 | 318.20 | 303.80 | 303.80 | 303.80 | 75,993 |
| Aug 2, 2024 | 301.30 | 322.00 | 301.30 | 319.75 | 319.75 | 53,305 |
| Aug 1, 2024 | 311.00 | 323.70 | 311.00 | 315.25 | 315.25 | 45,212 |
| Jul 31, 2024 | 324.75 | 324.75 | 313.00 | 315.55 | 315.55 | 32,386 |
| Jul 30, 2024 | 324.90 | 327.90 | 316.30 | 318.35 | 318.35 | 40,389 |
| Jul 29, 2024 | 322.80 | 322.80 | 313.05 | 316.15 | 316.15 | 50,126 |
| Jul 26, 2024 | 314.20 | 326.40 | 312.45 | 318.60 | 318.60 | 45,820 |
| Jul 25, 2024 | 317.80 | 317.95 | 310.10 | 314.20 | 314.20 | 26,150 |
| Jul 24, 2024 | 306.00 | 316.05 | 302.10 | 315.80 | 315.80 | 70,570 |
| Jul 23, 2024 | 303.00 | 306.85 | 289.10 | 301.00 | 301.00 | 34,379 |
| Jul 22, 2024 | 310.00 | 312.00 | 298.85 | 304.30 | 304.30 | 49,199 |
| Jul 19, 2024 | 310.00 | 315.90 | 293.90 | 309.30 | 309.30 | 53,995 |
| Jul 18, 2024 | 318.45 | 319.50 | 304.40 | 309.35 | 309.35 | 47,077 |
| Jul 16, 2024 | 318.90 | 330.00 | 311.00 | 313.65 | 313.65 | 56,395 |
| Jul 15, 2024 | 318.70 | 331.40 | 316.00 | 320.25 | 320.25 | 41,232 |
| Jul 12, 2024 | 325.00 | 326.00 | 315.00 | 317.45 | 317.45 | 44,890 |
| Jul 11, 2024 | 330.00 | 333.70 | 321.75 | 324.20 | 324.20 | 72,463 |
| Jul 10, 2024 | 328.40 | 338.00 | 323.30 | 329.60 | 329.60 | 268,618 |
| Jul 9, 2024 | 320.85 | 324.85 | 318.00 | 321.95 | 321.95 | 26,983 |
| Jul 8, 2024 | 323.80 | 325.00 | 307.95 | 320.85 | 320.85 | 46,899 |
| Jul 5, 2024 | 321.00 | 330.55 | 312.00 | 316.75 | 316.75 | 46,841 |
| Jul 4, 2024 | 330.00 | 335.90 | 319.95 | 326.10 | 326.10 | 77,696 |
| Jul 3, 2024 | 305.55 | 320.75 | 305.55 | 320.75 | 320.75 | 132,993 |
| Jul 2, 2024 | 303.00 | 307.00 | 303.00 | 305.50 | 305.50 | 199,245 |
| Jul 1, 2024 | 287.55 | 308.00 | 284.05 | 301.15 | 301.15 | 58,044 |
| Jun 28, 2024 | 302.35 | 304.25 | 292.15 | 293.35 | 293.35 | 16,942 |
| Jun 27, 2024 | 300.00 | 302.00 | 294.55 | 298.05 | 298.05 | 50,697 |
| Jun 26, 2024 | 295.05 | 300.00 | 294.85 | 297.35 | 297.35 | 39,326 |
| Jun 25, 2024 | 299.00 | 300.35 | 291.25 | 296.80 | 296.80 | 30,898 |
| Jun 24, 2024 | 297.00 | 301.80 | 277.25 | 297.00 | 297.00 | 81,447 |
| Jun 21, 2024 | 297.00 | 297.00 | 288.00 | 290.20 | 290.20 | 48,676 |
| Jun 20, 2024 | 307.00 | 307.00 | 293.05 | 297.20 | 297.20 | 58,268 |
| Jun 19, 2024 | 316.95 | 317.20 | 298.55 | 303.65 | 303.65 | 63,307 |
| Jun 18, 2024 | 309.00 | 312.45 | 298.05 | 312.45 | 312.45 | 167,395 |
| Jun 14, 2024 | 294.80 | 304.00 | 286.50 | 297.60 | 297.60 | 89,447 |
| Jun 13, 2024 | 295.70 | 295.70 | 286.00 | 289.60 | 289.60 | 48,290 |
Related Tickers
SHALBY.NS Shalby Limited
180.06
-0.95%
GPTHEALTH.NS GPT Healthcare Limited
150.10
-0.10%
HCG.NS HealthCare Global Enterprises Limited
547.65
+0.49%
YATHARTH.NS Yatharth Hospital & Trauma Care Services Limited
520.80
-0.53%
INDRAMEDCO.NS Indraprastha Medical Corporation Limited
408.35
-0.66%
RAINBOW.NS Rainbow Children's Medicare Limited
1,421.60
-2.51%
MAXHEALTH.NS Max Healthcare Institute Limited
1,232.80
+2.55%
FORTIS.NS Fortis Healthcare Limited
754.00
-0.79%
APOLLOHOSP.NS Apollo Hospitals Enterprise Limited
6,994.50
-0.03%