BSE - Free Realtime Quote INR
Mishra Dhatu Nigam Limited (MIDHANI.BO)
403.70
-4.50
(-1.10%)
As of 12:55:28 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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 410.95 | 414.15 | 403.00 | 403.70 | 403.70 | 48,422 |
| May 21, 2025 | 398.70 | 409.25 | 390.85 | 408.20 | 408.20 | 51,511 |
| May 20, 2025 | 409.65 | 410.30 | 394.05 | 397.20 | 397.20 | 103,245 |
| May 19, 2025 | 421.20 | 424.80 | 404.65 | 409.70 | 409.70 | 80,852 |
| May 16, 2025 | 397.30 | 422.20 | 393.15 | 417.65 | 417.65 | 216,685 |
| May 15, 2025 | 397.00 | 404.95 | 386.30 | 399.15 | 399.15 | 293,659 |
| May 14, 2025 | 344.05 | 399.80 | 344.05 | 393.05 | 393.05 | 376,343 |
| May 13, 2025 | 330.00 | 346.15 | 326.65 | 341.30 | 341.30 | 124,593 |
| May 12, 2025 | 335.55 | 337.00 | 327.85 | 329.95 | 329.95 | 121,704 |
| May 9, 2025 | 292.05 | 326.00 | 292.05 | 319.10 | 319.10 | 55,663 |
| May 8, 2025 | 314.95 | 314.95 | 302.75 | 306.25 | 306.25 | 14,207 |
| May 7, 2025 | 293.35 | 311.00 | 293.35 | 306.85 | 306.85 | 15,823 |
| May 6, 2025 | 315.75 | 317.00 | 302.00 | 304.95 | 304.95 | 46,923 |
| May 5, 2025 | 308.35 | 317.55 | 308.35 | 315.75 | 315.75 | 23,697 |
| May 2, 2025 | 307.00 | 313.30 | 301.05 | 308.00 | 308.00 | 70,882 |
| Apr 30, 2025 | 321.35 | 321.35 | 305.10 | 307.10 | 307.10 | 87,520 |
| Apr 29, 2025 | 314.80 | 324.40 | 312.25 | 320.90 | 320.90 | 152,434 |
| Apr 28, 2025 | 296.25 | 317.90 | 289.30 | 313.55 | 313.55 | 134,270 |
| Apr 25, 2025 | 303.50 | 303.50 | 285.15 | 290.55 | 290.55 | 67,809 |
| Apr 24, 2025 | 296.90 | 303.50 | 294.20 | 298.00 | 298.00 | 65,187 |
| Apr 23, 2025 | 296.85 | 297.20 | 287.50 | 293.25 | 293.25 | 22,756 |
| Apr 22, 2025 | 290.70 | 299.25 | 290.70 | 294.30 | 294.30 | 16,860 |
| Apr 21, 2025 | 287.75 | 297.00 | 287.75 | 295.55 | 295.55 | 51,467 |
| Apr 17, 2025 | 288.55 | 290.00 | 283.10 | 285.80 | 285.80 | 26,496 |
| Apr 16, 2025 | 280.05 | 290.70 | 279.70 | 288.55 | 288.55 | 45,178 |
| Apr 15, 2025 | 277.40 | 281.30 | 270.50 | 279.50 | 279.50 | 7,883 |
| Apr 11, 2025 | 268.25 | 270.00 | 264.40 | 266.30 | 266.30 | 21,669 |
| Apr 9, 2025 | 262.00 | 264.00 | 254.75 | 261.95 | 261.95 | 11,892 |
| Apr 8, 2025 | 269.70 | 269.70 | 257.25 | 262.75 | 262.75 | 31,205 |
| Apr 7, 2025 | 217.05 | 261.85 | 217.05 | 258.15 | 258.15 | 36,102 |
| Apr 4, 2025 | 290.10 | 290.60 | 267.75 | 270.40 | 270.40 | 15,386 |
| Apr 3, 2025 | 280.90 | 291.00 | 280.90 | 290.10 | 290.10 | 11,343 |
| Apr 2, 2025 | 284.00 | 288.00 | 278.85 | 286.15 | 286.15 | 37,517 |
| Apr 1, 2025 | 271.75 | 287.05 | 270.60 | 284.00 | 284.00 | 53,523 |
| Mar 28, 2025 | 280.35 | 287.00 | 270.40 | 272.50 | 272.50 | 28,916 |
| Mar 27, 2025 | 285.00 | 285.65 | 279.40 | 280.70 | 280.70 | 27,204 |
| Mar 26, 2025 | 289.45 | 289.50 | 277.55 | 280.40 | 280.40 | 31,280 |
| Mar 25, 2025 | 0.75 Dividend | |||||
| Mar 25, 2025 | 301.95 | 301.95 | 281.00 | 283.85 | 283.85 | 59,373 |
| Mar 24, 2025 | 283.05 | 303.90 | 283.05 | 297.30 | 296.55 | 95,161 |
| Mar 21, 2025 | 283.00 | 291.40 | 281.75 | 286.80 | 286.08 | 42,189 |
| Mar 20, 2025 | 287.00 | 296.55 | 280.75 | 282.55 | 281.84 | 108,086 |
| Mar 19, 2025 | 266.05 | 286.15 | 266.05 | 284.60 | 283.88 | 158,158 |
| Mar 18, 2025 | 257.45 | 264.00 | 257.45 | 262.55 | 261.89 | 19,697 |
| Mar 17, 2025 | 271.40 | 272.00 | 253.95 | 255.75 | 255.10 | 21,686 |
| Mar 13, 2025 | 268.85 | 273.50 | 268.70 | 270.00 | 269.32 | 14,386 |
| Mar 12, 2025 | 262.60 | 266.55 | 262.60 | 264.90 | 264.23 | 20,693 |
| Mar 11, 2025 | 257.65 | 263.25 | 252.65 | 261.10 | 260.44 | 52,115 |
| Mar 10, 2025 | 278.80 | 279.25 | 257.85 | 258.65 | 258.00 | 40,129 |
| Mar 7, 2025 | 267.80 | 277.70 | 264.20 | 274.05 | 273.36 | 50,599 |
| Mar 6, 2025 | 261.95 | 267.95 | 261.35 | 263.85 | 263.18 | 25,186 |
| Mar 5, 2025 | 249.90 | 257.95 | 245.60 | 257.00 | 256.35 | 35,291 |
| Mar 4, 2025 | 233.60 | 245.95 | 231.25 | 244.65 | 244.03 | 54,210 |
| Mar 3, 2025 | 241.20 | 246.10 | 226.60 | 233.60 | 233.01 | 129,910 |
| Feb 28, 2025 | 263.00 | 263.00 | 239.05 | 243.50 | 242.89 | 53,425 |
| Feb 27, 2025 | 261.20 | 263.05 | 252.95 | 254.40 | 253.76 | 20,559 |
| Feb 25, 2025 | 267.50 | 270.35 | 260.00 | 261.05 | 260.39 | 34,920 |
| Feb 24, 2025 | 265.80 | 271.15 | 260.70 | 267.55 | 266.88 | 31,645 |
| Feb 21, 2025 | 272.95 | 279.85 | 268.60 | 271.90 | 271.21 | 59,404 |
| Feb 20, 2025 | 265.90 | 274.25 | 260.40 | 272.15 | 271.46 | 58,201 |
| Feb 19, 2025 | 248.85 | 266.70 | 248.00 | 266.05 | 265.38 | 31,830 |
| Feb 18, 2025 | 263.25 | 266.15 | 247.15 | 251.05 | 250.42 | 75,924 |
| Feb 17, 2025 | 270.45 | 272.95 | 258.75 | 262.75 | 262.09 | 52,548 |
| Feb 14, 2025 | 286.75 | 286.90 | 266.70 | 268.30 | 267.62 | 53,121 |
| Feb 13, 2025 | 280.15 | 288.50 | 279.40 | 285.00 | 284.28 | 34,445 |
| Feb 12, 2025 | 281.05 | 284.40 | 267.00 | 279.25 | 278.55 | 54,292 |
| Feb 11, 2025 | 291.60 | 301.15 | 281.70 | 283.85 | 283.13 | 34,600 |
| Feb 10, 2025 | 301.00 | 304.35 | 297.20 | 299.65 | 298.89 | 36,293 |
| Feb 7, 2025 | 307.25 | 309.30 | 302.50 | 304.50 | 303.73 | 20,282 |
| Feb 6, 2025 | 306.00 | 308.65 | 304.05 | 306.25 | 305.48 | 38,148 |
| Feb 5, 2025 | 308.75 | 311.15 | 303.50 | 304.75 | 303.98 | 35,851 |
| Feb 4, 2025 | 301.95 | 314.50 | 297.90 | 306.40 | 305.63 | 105,465 |
| Feb 3, 2025 | 295.05 | 306.40 | 295.05 | 299.45 | 298.69 | 41,757 |
| Feb 1, 2025 | 328.00 | 333.00 | 294.40 | 298.30 | 297.55 | 95,985 |
| Jan 31, 2025 | 320.15 | 330.95 | 317.95 | 328.35 | 327.52 | 12,293 |
| Jan 30, 2025 | 316.00 | 327.90 | 316.00 | 319.95 | 319.14 | 15,430 |
| Jan 29, 2025 | 304.65 | 325.70 | 304.65 | 319.90 | 319.09 | 17,933 |
| Jan 28, 2025 | 307.05 | 311.30 | 295.65 | 304.45 | 303.68 | 34,792 |
| Jan 27, 2025 | 319.95 | 319.95 | 305.05 | 307.05 | 306.28 | 43,336 |
| Jan 24, 2025 | 323.05 | 328.15 | 317.40 | 320.65 | 319.84 | 14,503 |
| Jan 23, 2025 | 324.95 | 330.00 | 321.65 | 325.35 | 324.53 | 10,483 |
| Jan 22, 2025 | 333.75 | 333.75 | 316.85 | 325.10 | 324.28 | 25,489 |
| Jan 21, 2025 | 340.85 | 345.10 | 330.05 | 331.40 | 330.56 | 22,314 |
| Jan 20, 2025 | 343.45 | 348.40 | 341.45 | 343.10 | 342.23 | 19,857 |
| Jan 17, 2025 | 322.35 | 343.40 | 319.50 | 340.10 | 339.24 | 50,612 |
| Jan 16, 2025 | 321.90 | 324.55 | 318.50 | 322.95 | 322.14 | 10,790 |
| Jan 15, 2025 | 315.40 | 323.90 | 310.05 | 315.55 | 314.75 | 15,778 |
| Jan 14, 2025 | 304.20 | 313.70 | 300.80 | 311.45 | 310.66 | 31,223 |
| Jan 13, 2025 | 318.00 | 318.05 | 300.05 | 302.20 | 301.44 | 17,552 |
| Jan 10, 2025 | 328.00 | 328.50 | 317.90 | 319.25 | 318.44 | 16,042 |
| Jan 9, 2025 | 333.10 | 335.85 | 326.65 | 328.50 | 327.67 | 21,000 |
| Jan 8, 2025 | 341.75 | 341.75 | 332.00 | 333.10 | 332.26 | 10,396 |
| Jan 7, 2025 | 332.00 | 341.05 | 330.90 | 339.45 | 338.59 | 19,435 |
| Jan 6, 2025 | 349.40 | 350.95 | 328.80 | 330.90 | 330.07 | 42,572 |
| Jan 3, 2025 | 348.95 | 353.55 | 346.50 | 349.40 | 348.52 | 16,718 |
| Jan 2, 2025 | 347.00 | 354.20 | 344.60 | 346.20 | 345.33 | 43,038 |
| Jan 1, 2025 | 337.05 | 343.90 | 335.90 | 342.75 | 341.89 | 15,453 |
| Dec 31, 2024 | 336.10 | 339.00 | 331.65 | 337.70 | 336.85 | 19,133 |
| Dec 30, 2024 | 344.75 | 345.80 | 332.00 | 335.50 | 334.65 | 30,199 |
| Dec 27, 2024 | 343.50 | 349.05 | 337.60 | 343.80 | 342.93 | 38,990 |
| Dec 26, 2024 | 348.80 | 348.80 | 337.25 | 339.25 | 338.39 | 14,341 |
| Dec 24, 2024 | 342.00 | 349.35 | 339.00 | 341.80 | 340.94 | 27,583 |
| Dec 23, 2024 | 351.90 | 351.90 | 338.00 | 341.60 | 340.74 | 34,975 |
| Dec 20, 2024 | 361.60 | 361.60 | 343.20 | 345.25 | 344.38 | 34,992 |
| Dec 19, 2024 | 362.15 | 362.15 | 353.05 | 357.90 | 357.00 | 19,320 |
| Dec 18, 2024 | 364.50 | 371.80 | 361.55 | 363.15 | 362.23 | 31,620 |
| Dec 17, 2024 | 378.50 | 383.10 | 370.00 | 371.35 | 370.41 | 35,179 |
| Dec 16, 2024 | 376.50 | 381.35 | 374.85 | 377.95 | 377.00 | 23,191 |
| Dec 13, 2024 | 386.65 | 386.65 | 370.30 | 375.95 | 375.00 | 20,670 |
| Dec 12, 2024 | 386.95 | 388.80 | 380.30 | 382.20 | 381.24 | 39,568 |
| Dec 11, 2024 | 395.95 | 395.95 | 381.00 | 384.25 | 383.28 | 47,290 |
| Dec 10, 2024 | 396.00 | 396.00 | 386.00 | 390.75 | 389.76 | 41,652 |
| Dec 9, 2024 | 380.30 | 396.75 | 378.60 | 391.75 | 390.76 | 47,131 |
| Dec 6, 2024 | 382.00 | 383.90 | 378.00 | 379.75 | 378.79 | 34,004 |
| Dec 5, 2024 | 382.45 | 385.00 | 372.80 | 381.05 | 380.09 | 70,365 |
| Dec 4, 2024 | 380.00 | 392.35 | 374.85 | 380.25 | 379.29 | 331,476 |
| Dec 3, 2024 | 349.85 | 371.50 | 347.80 | 368.60 | 367.67 | 151,371 |
| Dec 2, 2024 | 350.00 | 350.00 | 342.80 | 346.50 | 345.63 | 57,538 |
| Nov 29, 2024 | 348.00 | 349.40 | 337.55 | 346.50 | 345.63 | 36,205 |
| Nov 28, 2024 | 343.80 | 345.55 | 338.25 | 341.35 | 340.49 | 41,495 |
| Nov 27, 2024 | 317.60 | 341.00 | 317.60 | 337.50 | 336.65 | 90,883 |
| Nov 26, 2024 | 317.40 | 327.95 | 315.45 | 324.05 | 323.23 | 54,661 |
| Nov 25, 2024 | 320.90 | 323.85 | 313.55 | 314.55 | 313.76 | 54,874 |
| Nov 22, 2024 | 314.90 | 315.50 | 308.25 | 311.50 | 310.71 | 28,114 |
| Nov 21, 2024 | 315.00 | 316.00 | 305.80 | 310.55 | 309.77 | 43,440 |
| Nov 19, 2024 | 324.80 | 324.90 | 316.80 | 318.50 | 317.70 | 17,351 |
| Nov 18, 2024 | 326.65 | 326.65 | 315.55 | 318.95 | 318.15 | 70,044 |
| Nov 14, 2024 | 319.00 | 341.50 | 317.40 | 322.25 | 321.44 | 318,953 |
| Nov 13, 2024 | 316.50 | 317.55 | 305.00 | 306.40 | 305.63 | 30,764 |
| Nov 12, 2024 | 332.20 | 332.20 | 315.45 | 316.55 | 315.75 | 31,910 |
| Nov 11, 2024 | 332.65 | 332.65 | 325.00 | 325.65 | 324.83 | 18,031 |
| Nov 8, 2024 | 341.20 | 341.50 | 332.00 | 332.65 | 331.81 | 29,394 |
| Nov 7, 2024 | 352.90 | 352.90 | 340.20 | 341.20 | 340.34 | 40,009 |
| Nov 6, 2024 | 332.95 | 349.55 | 332.20 | 348.35 | 347.47 | 62,150 |
| Nov 4, 2024 | 348.65 | 348.65 | 325.45 | 331.25 | 330.41 | 15,726 |
| Nov 1, 2024 | 340.00 | 343.55 | 335.00 | 338.70 | 337.85 | 7,110 |
| Oct 31, 2024 | 335.00 | 338.55 | 324.00 | 332.45 | 331.61 | 41,661 |
| Oct 29, 2024 | 325.60 | 330.20 | 320.30 | 328.50 | 327.67 | 17,597 |
| Oct 28, 2024 | 317.05 | 328.80 | 312.50 | 324.95 | 324.13 | 40,283 |
| Oct 25, 2024 | 335.40 | 335.40 | 313.40 | 319.50 | 318.69 | 41,562 |
| Oct 24, 2024 | 341.00 | 343.95 | 333.00 | 334.95 | 334.11 | 35,029 |
| Oct 23, 2024 | 339.30 | 348.00 | 330.00 | 340.80 | 339.94 | 73,306 |
| Oct 22, 2024 | 360.00 | 364.00 | 337.00 | 339.25 | 338.39 | 44,425 |
| Oct 21, 2024 | 373.85 | 374.00 | 360.10 | 362.15 | 361.24 | 33,045 |
| Oct 18, 2024 | 373.10 | 374.55 | 364.10 | 369.85 | 368.92 | 31,005 |
| Oct 17, 2024 | 376.55 | 376.90 | 370.60 | 372.00 | 371.06 | 12,326 |
| Oct 16, 2024 | 368.70 | 376.70 | 368.70 | 373.70 | 372.76 | 34,978 |
| Oct 15, 2024 | 376.55 | 381.15 | 371.55 | 373.20 | 372.26 | 19,203 |
| Oct 14, 2024 | 380.00 | 381.55 | 373.75 | 375.35 | 374.40 | 33,859 |
| Oct 11, 2024 | 379.75 | 386.15 | 375.30 | 377.00 | 376.05 | 37,171 |
| Oct 10, 2024 | 381.00 | 383.55 | 374.30 | 376.85 | 375.90 | 40,161 |
| Oct 9, 2024 | 380.00 | 385.30 | 378.00 | 380.55 | 379.59 | 60,679 |
| Oct 8, 2024 | 375.00 | 383.05 | 362.00 | 380.40 | 379.44 | 39,736 |
| Oct 7, 2024 | 384.75 | 387.45 | 360.95 | 366.50 | 365.58 | 81,972 |
| Oct 4, 2024 | 390.65 | 394.00 | 380.00 | 384.70 | 383.73 | 51,796 |
| Oct 3, 2024 | 385.75 | 398.95 | 385.75 | 390.90 | 389.91 | 45,511 |
| Oct 1, 2024 | 407.90 | 407.90 | 391.75 | 393.60 | 392.61 | 58,226 |
| Sep 30, 2024 | 385.05 | 407.95 | 385.05 | 405.35 | 404.33 | 128,431 |
| Sep 27, 2024 | 391.00 | 403.35 | 384.30 | 387.45 | 386.47 | 37,352 |
| Sep 26, 2024 | 393.50 | 393.90 | 388.45 | 390.40 | 389.42 | 13,339 |
| Sep 25, 2024 | 397.35 | 404.75 | 389.00 | 393.15 | 392.16 | 31,548 |
| Sep 24, 2024 | 397.00 | 405.00 | 394.30 | 397.80 | 396.80 | 56,302 |
| Sep 23, 2024 | 395.05 | 398.50 | 394.75 | 395.50 | 394.50 | 15,267 |
| Sep 20, 2024 | 379.80 | 396.25 | 379.80 | 394.95 | 393.95 | 28,679 |
| Sep 19, 2024 | 391.05 | 393.95 | 377.75 | 382.55 | 381.58 | 77,428 |
| Sep 18, 2024 | 395.95 | 398.70 | 389.45 | 391.45 | 390.46 | 11,732 |
| Sep 17, 2024 | 397.45 | 401.50 | 394.80 | 396.15 | 395.15 | 28,757 |
| Sep 16, 2024 | 401.15 | 406.60 | 398.85 | 400.10 | 399.09 | 24,990 |
| Sep 13, 2024 | 398.75 | 408.25 | 397.30 | 399.85 | 398.84 | 48,298 |
| Sep 12, 2024 | 396.45 | 400.15 | 395.05 | 397.35 | 396.35 | 19,442 |
| Sep 11, 2024 | 402.10 | 402.90 | 392.40 | 393.85 | 392.86 | 30,330 |
| Sep 10, 2024 | 392.25 | 406.30 | 392.25 | 402.05 | 401.04 | 47,797 |
| Sep 9, 2024 | 396.05 | 398.00 | 388.60 | 392.20 | 391.21 | 58,261 |
| Sep 6, 2024 | 403.90 | 405.30 | 397.15 | 398.00 | 397.00 | 20,265 |
| Sep 5, 2024 | 409.85 | 410.35 | 403.30 | 403.90 | 402.88 | 18,752 |
| Sep 4, 2024 | 405.00 | 413.65 | 403.15 | 404.30 | 403.28 | 61,905 |
| Sep 3, 2024 | 402.70 | 416.00 | 399.25 | 407.90 | 406.87 | 101,635 |
| Sep 2, 2024 | 418.00 | 422.80 | 398.35 | 400.45 | 399.44 | 37,681 |
| Aug 30, 2024 | 399.00 | 416.60 | 397.75 | 414.50 | 413.45 | 103,584 |
| Aug 29, 2024 | 417.90 | 417.90 | 394.50 | 396.40 | 395.40 | 105,654 |
| Aug 28, 2024 | 421.00 | 424.70 | 411.45 | 413.50 | 412.46 | 69,560 |
| Aug 26, 2024 | 419.75 | 425.50 | 415.30 | 419.70 | 418.64 | 17,213 |
| Aug 23, 2024 | 421.80 | 429.50 | 414.00 | 416.45 | 415.40 | 23,180 |
| Aug 22, 2024 | 430.00 | 434.75 | 423.60 | 425.20 | 424.13 | 21,750 |
| Aug 21, 2024 | 427.35 | 431.15 | 424.50 | 427.95 | 426.87 | 33,738 |
| Aug 20, 2024 | 437.70 | 445.00 | 426.10 | 428.25 | 427.17 | 33,932 |
| Aug 19, 2024 | 423.90 | 441.30 | 420.20 | 434.50 | 433.40 | 41,479 |
| Aug 16, 2024 | 409.05 | 421.00 | 409.05 | 419.90 | 418.84 | 49,763 |
| Aug 14, 2024 | 415.45 | 415.60 | 401.20 | 406.80 | 405.77 | 59,081 |
| Aug 13, 2024 | 426.50 | 426.80 | 408.15 | 409.50 | 408.47 | 71,696 |
| Aug 12, 2024 | 419.95 | 427.50 | 411.55 | 421.05 | 419.99 | 64,325 |
| Aug 9, 2024 | 448.00 | 455.90 | 441.50 | 442.45 | 441.33 | 45,614 |
| Aug 8, 2024 | 448.25 | 453.15 | 445.25 | 447.90 | 446.77 | 21,690 |
| Aug 7, 2024 | 444.50 | 451.30 | 436.80 | 448.25 | 447.12 | 40,414 |
| Aug 6, 2024 | 445.35 | 459.90 | 438.25 | 443.05 | 441.93 | 79,595 |
| Aug 5, 2024 | 440.05 | 463.95 | 440.05 | 442.80 | 441.68 | 154,220 |
| Aug 2, 2024 | 472.95 | 482.50 | 471.00 | 475.70 | 474.50 | 21,821 |
| Aug 1, 2024 | 490.55 | 493.30 | 480.75 | 482.40 | 481.18 | 49,247 |
| Jul 31, 2024 | 503.95 | 506.95 | 487.75 | 489.50 | 488.27 | 23,177 |
| Jul 30, 2024 | 498.15 | 505.15 | 493.60 | 500.15 | 498.89 | 32,297 |
| Jul 29, 2024 | 498.90 | 501.10 | 490.80 | 494.75 | 493.50 | 28,345 |
| Jul 26, 2024 | 480.70 | 502.45 | 480.70 | 495.85 | 494.60 | 43,658 |
| Jul 25, 2024 | 494.30 | 494.30 | 477.40 | 480.70 | 479.49 | 25,429 |
| Jul 24, 2024 | 482.15 | 495.10 | 478.15 | 492.05 | 490.81 | 76,766 |
| Jul 23, 2024 | 497.65 | 498.10 | 453.90 | 483.30 | 482.08 | 78,042 |
| Jul 22, 2024 | 478.00 | 498.10 | 468.00 | 493.45 | 492.21 | 62,588 |
| Jul 19, 2024 | 490.05 | 491.75 | 472.20 | 480.90 | 479.69 | 186,277 |
| Jul 18, 2024 | 503.80 | 507.45 | 485.70 | 491.75 | 490.51 | 143,654 |
| Jul 16, 2024 | 514.85 | 527.00 | 499.10 | 503.80 | 502.53 | 91,038 |
| Jul 15, 2024 | 520.95 | 521.00 | 498.45 | 509.95 | 508.66 | 193,168 |
| Jul 12, 2024 | 535.85 | 537.05 | 513.50 | 517.05 | 515.75 | 108,002 |
| Jul 11, 2024 | 516.95 | 539.95 | 514.35 | 530.70 | 529.36 | 433,666 |
| Jul 10, 2024 | 525.65 | 526.00 | 495.50 | 512.80 | 511.51 | 144,743 |
| Jul 9, 2024 | 529.95 | 539.65 | 510.25 | 521.85 | 520.53 | 288,794 |
| Jul 8, 2024 | 505.50 | 541.00 | 505.50 | 526.10 | 524.77 | 469,859 |
| Jul 5, 2024 | 473.50 | 499.55 | 469.25 | 495.50 | 494.25 | 462,504 |
| Jul 4, 2024 | 471.85 | 490.35 | 468.90 | 472.20 | 471.01 | 151,958 |
| Jul 3, 2024 | 462.05 | 477.90 | 461.30 | 468.90 | 467.72 | 168,773 |
| Jul 2, 2024 | 463.55 | 465.00 | 459.00 | 462.05 | 460.88 | 47,024 |
| Jul 1, 2024 | 461.05 | 467.00 | 458.10 | 460.05 | 458.89 | 84,800 |
| Jun 28, 2024 | 463.35 | 464.45 | 455.55 | 460.10 | 458.94 | 76,063 |
| Jun 27, 2024 | 474.95 | 474.95 | 455.00 | 460.60 | 459.44 | 54,567 |
| Jun 26, 2024 | 473.40 | 483.40 | 463.65 | 473.55 | 472.36 | 175,275 |
| Jun 25, 2024 | 465.10 | 489.25 | 462.10 | 471.90 | 470.71 | 396,584 |
| Jun 24, 2024 | 460.00 | 468.60 | 456.10 | 460.30 | 459.14 | 46,986 |
| Jun 21, 2024 | 467.80 | 471.05 | 457.80 | 460.60 | 459.44 | 32,599 |
| Jun 20, 2024 | 464.50 | 473.75 | 457.65 | 464.65 | 463.48 | 160,849 |
| Jun 19, 2024 | 465.90 | 479.30 | 450.65 | 460.45 | 459.29 | 144,941 |
| Jun 18, 2024 | 467.00 | 474.85 | 457.55 | 461.10 | 459.94 | 202,429 |
| Jun 14, 2024 | 450.75 | 472.05 | 441.65 | 457.55 | 456.40 | 168,268 |
| Jun 13, 2024 | 439.95 | 449.80 | 428.00 | 446.75 | 445.62 | 98,462 |
| Jun 12, 2024 | 436.45 | 437.80 | 432.00 | 434.80 | 433.70 | 22,146 |
| Jun 11, 2024 | 422.00 | 439.00 | 421.35 | 431.80 | 430.71 | 95,034 |
| Jun 10, 2024 | 417.25 | 430.00 | 416.95 | 419.80 | 418.74 | 25,019 |
| Jun 7, 2024 | 421.80 | 421.80 | 409.85 | 415.20 | 414.15 | 33,937 |
| Jun 6, 2024 | 387.95 | 414.15 | 387.95 | 409.30 | 408.27 | 176,354 |
| Jun 5, 2024 | 392.80 | 394.65 | 353.65 | 380.80 | 379.84 | 180,641 |
| Jun 4, 2024 | 449.00 | 449.00 | 361.10 | 385.25 | 384.28 | 138,771 |
| Jun 3, 2024 | 451.75 | 458.60 | 442.25 | 450.45 | 449.31 | 42,381 |
| May 31, 2024 | 428.50 | 439.15 | 419.00 | 431.85 | 430.76 | 110,459 |
| May 30, 2024 | 433.65 | 437.00 | 421.65 | 425.80 | 424.73 | 127,033 |
| May 29, 2024 | 449.30 | 455.00 | 441.20 | 446.55 | 445.42 | 79,350 |
| May 28, 2024 | 471.80 | 471.80 | 446.30 | 449.30 | 448.17 | 34,746 |
| May 27, 2024 | 482.95 | 484.75 | 466.45 | 468.75 | 467.57 | 32,455 |
| May 24, 2024 | 481.60 | 492.55 | 475.95 | 479.40 | 478.19 | 62,308 |
| May 23, 2024 | 483.85 | 491.90 | 472.35 | 481.55 | 480.34 | 119,294 |
| May 22, 2024 | 487.15 | 491.55 | 468.15 | 477.50 | 476.30 | 79,191 |
Related Tickers
LLOYDSENT.NS Lloyds Enterprises Limited
50.12
-1.98%
JINDALSAW.BO Jindal Saw Limited
209.75
-0.78%
GPIL.BO Godawari Power & Ispat Limited
197.80
+1.65%
JAYNECOIND.NS Jayaswal Neco Industries Limited
40.01
0.00%
JSWSTEEL.BO JSW Steel Limited
996.30
-0.40%
SARDAEN.BO Sarda Energy & Minerals Limited
472.50
-0.19%
RATNAMANI.NS Ratnamani Metals & Tubes Limited
2,856.20
-1.24%
JINDALSTEL.BO Jindal Steel & Power Limited
961.40
-0.64%
NSLNISP.NS NMDC Steel Limited
38.90
-0.23%
RATNAVEER.NS Ratnaveer Precision Engineering Limited
153.05
-2.06%