NSE - Delayed Quote INR
Nahar Poly Films Limited (NAHARPOLY.NS)
316.19
-11.87
(-3.62%)
At close: 3:26:03 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 | 335.00 | 335.00 | 311.65 | 316.19 | 316.19 | 42,581 |
| May 29, 2025 | 331.00 | 336.40 | 320.00 | 328.06 | 328.06 | 62,680 |
| May 28, 2025 | 354.90 | 356.80 | 319.35 | 322.00 | 322.00 | 177,595 |
| May 27, 2025 | 333.93 | 367.32 | 325.00 | 354.84 | 354.84 | 623,835 |
| May 26, 2025 | 297.76 | 349.00 | 289.85 | 333.93 | 333.93 | 508,939 |
| May 23, 2025 | 300.00 | 309.00 | 286.30 | 299.25 | 299.25 | 570,514 |
| May 22, 2025 | 230.00 | 265.65 | 226.95 | 265.65 | 265.65 | 228,755 |
| May 21, 2025 | 218.00 | 226.78 | 218.00 | 221.38 | 221.38 | 7,343 |
| May 20, 2025 | 230.73 | 231.54 | 220.00 | 220.82 | 220.82 | 11,547 |
| May 19, 2025 | 222.65 | 232.00 | 222.13 | 230.05 | 230.05 | 13,656 |
| May 16, 2025 | 227.90 | 232.02 | 217.36 | 222.70 | 222.70 | 20,571 |
| May 15, 2025 | 219.10 | 226.99 | 219.10 | 223.49 | 223.49 | 10,100 |
| May 14, 2025 | 218.59 | 223.83 | 212.22 | 219.37 | 219.37 | 11,092 |
| May 13, 2025 | 212.09 | 220.28 | 210.83 | 218.49 | 218.49 | 9,976 |
| May 12, 2025 | 209.45 | 217.97 | 208.00 | 212.09 | 212.09 | 15,439 |
| May 9, 2025 | 200.00 | 206.06 | 200.00 | 204.84 | 204.84 | 4,304 |
| May 8, 2025 | 199.41 | 223.00 | 199.10 | 206.12 | 206.12 | 33,945 |
| May 7, 2025 | 196.18 | 202.00 | 192.99 | 198.01 | 198.01 | 4,926 |
| May 6, 2025 | 209.73 | 210.79 | 193.51 | 196.12 | 196.12 | 5,813 |
| May 5, 2025 | 206.51 | 213.85 | 203.35 | 206.81 | 206.81 | 3,574 |
| May 2, 2025 | 205.00 | 210.78 | 205.00 | 206.01 | 206.01 | 2,358 |
| Apr 30, 2025 | 203.91 | 206.69 | 203.10 | 204.97 | 204.97 | 5,024 |
| Apr 29, 2025 | 207.11 | 208.12 | 206.99 | 207.54 | 207.54 | 2,168 |
| Apr 28, 2025 | 206.00 | 212.90 | 203.99 | 205.45 | 205.45 | 9,772 |
| Apr 25, 2025 | 215.18 | 218.46 | 206.81 | 209.66 | 209.66 | 13,875 |
| Apr 24, 2025 | 217.84 | 224.90 | 214.68 | 216.35 | 216.35 | 4,825 |
| Apr 23, 2025 | 217.55 | 221.04 | 214.32 | 215.59 | 215.59 | 7,000 |
| Apr 22, 2025 | 219.80 | 223.95 | 215.50 | 217.15 | 217.15 | 5,902 |
| Apr 21, 2025 | 219.77 | 222.46 | 215.72 | 220.05 | 220.05 | 6,536 |
| Apr 17, 2025 | 213.00 | 220.00 | 212.70 | 218.94 | 218.94 | 5,240 |
| Apr 16, 2025 | 208.50 | 219.45 | 207.99 | 214.23 | 214.23 | 18,355 |
| Apr 15, 2025 | 203.50 | 209.04 | 202.01 | 208.50 | 208.50 | 8,473 |
| Apr 11, 2025 | 202.80 | 210.00 | 198.81 | 200.30 | 200.30 | 10,024 |
| Apr 9, 2025 | 199.00 | 205.00 | 198.01 | 201.29 | 201.29 | 6,284 |
| Apr 8, 2025 | 203.55 | 206.00 | 199.00 | 203.69 | 203.69 | 7,204 |
| Apr 7, 2025 | 195.00 | 202.76 | 192.20 | 198.14 | 198.14 | 11,080 |
| Apr 4, 2025 | 219.19 | 228.38 | 210.11 | 215.15 | 215.15 | 22,955 |
| Apr 3, 2025 | 203.55 | 226.00 | 199.55 | 219.19 | 219.19 | 75,719 |
| Apr 2, 2025 | 203.99 | 204.80 | 199.55 | 201.21 | 201.21 | 15,797 |
| Apr 1, 2025 | 197.95 | 204.89 | 195.46 | 200.00 | 200.00 | 11,792 |
| Mar 28, 2025 | 197.05 | 201.70 | 195.01 | 197.20 | 197.20 | 29,887 |
| Mar 27, 2025 | 192.66 | 196.93 | 191.00 | 194.14 | 194.14 | 39,189 |
| Mar 26, 2025 | 198.00 | 198.00 | 191.17 | 192.41 | 192.41 | 19,784 |
| Mar 25, 2025 | 201.06 | 201.27 | 192.05 | 193.72 | 193.72 | 15,509 |
| Mar 24, 2025 | 196.00 | 206.69 | 196.00 | 199.64 | 199.64 | 16,573 |
| Mar 21, 2025 | 196.00 | 202.35 | 196.00 | 199.12 | 199.12 | 18,664 |
| Mar 20, 2025 | 198.61 | 207.25 | 197.10 | 198.29 | 198.29 | 11,506 |
| Mar 19, 2025 | 198.50 | 208.39 | 195.29 | 201.27 | 201.27 | 31,349 |
| Mar 18, 2025 | 189.26 | 189.26 | 189.26 | 189.26 | 189.26 | - |
| Mar 17, 2025 | 191.55 | 197.00 | 187.11 | 189.26 | 189.26 | 15,425 |
| Mar 13, 2025 | 197.10 | 199.00 | 190.00 | 191.59 | 191.59 | 10,250 |
| Mar 12, 2025 | 205.41 | 206.04 | 192.55 | 194.60 | 194.60 | 13,595 |
| Mar 11, 2025 | 196.00 | 205.00 | 196.00 | 199.95 | 199.95 | 8,676 |
| Mar 10, 2025 | 211.21 | 217.39 | 196.00 | 198.98 | 198.98 | 29,199 |
| Mar 7, 2025 | 202.10 | 218.88 | 199.63 | 210.56 | 210.56 | 22,315 |
| Mar 6, 2025 | 199.70 | 205.18 | 194.10 | 199.13 | 199.13 | 15,141 |
| Mar 5, 2025 | 190.85 | 203.90 | 190.84 | 196.94 | 196.94 | 14,857 |
| Mar 4, 2025 | 179.82 | 194.00 | 178.11 | 188.05 | 188.05 | 9,501 |
| Mar 3, 2025 | 183.20 | 187.99 | 176.42 | 180.78 | 180.78 | 16,913 |
| Feb 28, 2025 | 191.01 | 195.99 | 185.02 | 186.60 | 186.60 | 12,424 |
| Feb 27, 2025 | 197.00 | 199.59 | 192.15 | 193.40 | 193.40 | 7,499 |
| Feb 25, 2025 | 203.96 | 208.00 | 197.00 | 197.89 | 197.89 | 11,729 |
| Feb 24, 2025 | 210.70 | 210.70 | 197.05 | 198.85 | 198.85 | 9,885 |
| Feb 21, 2025 | 202.53 | 208.70 | 200.00 | 205.57 | 205.57 | 9,448 |
| Feb 20, 2025 | 202.40 | 208.45 | 196.00 | 202.53 | 202.53 | 15,086 |
| Feb 19, 2025 | 192.01 | 203.94 | 191.41 | 197.20 | 197.20 | 18,430 |
| Feb 18, 2025 | 191.00 | 193.01 | 186.68 | 189.89 | 189.89 | 17,127 |
| Feb 17, 2025 | 199.69 | 205.19 | 189.11 | 190.75 | 190.75 | 18,091 |
| Feb 14, 2025 | 201.98 | 206.50 | 194.99 | 199.69 | 199.69 | 22,233 |
| Feb 13, 2025 | 207.00 | 210.39 | 200.10 | 201.98 | 201.98 | 7,963 |
| Feb 12, 2025 | 216.06 | 216.06 | 196.95 | 201.14 | 201.14 | 29,699 |
| Feb 11, 2025 | 214.05 | 214.18 | 203.99 | 210.62 | 210.62 | 32,327 |
| Feb 10, 2025 | 223.00 | 223.84 | 210.60 | 211.50 | 211.50 | 8,956 |
| Feb 7, 2025 | 227.35 | 227.35 | 216.89 | 217.82 | 217.82 | 24,537 |
| Feb 6, 2025 | 223.00 | 223.00 | 219.01 | 219.72 | 219.72 | 26,462 |
| Feb 5, 2025 | 215.00 | 225.33 | 215.00 | 220.98 | 220.98 | 17,102 |
| Feb 4, 2025 | 227.69 | 227.69 | 215.00 | 220.88 | 220.88 | 50,391 |
| Feb 3, 2025 | 229.00 | 234.40 | 221.06 | 227.69 | 227.69 | 16,613 |
| Feb 1, 2025 | 229.38 | 232.87 | 220.36 | 228.20 | 228.20 | 11,432 |
| Jan 31, 2025 | 225.40 | 232.65 | 220.35 | 225.30 | 225.30 | 16,186 |
| Jan 30, 2025 | 232.80 | 232.80 | 224.50 | 228.50 | 228.50 | 6,751 |
| Jan 29, 2025 | 214.80 | 229.50 | 212.25 | 227.90 | 227.90 | 12,751 |
| Jan 28, 2025 | 219.60 | 225.95 | 210.00 | 215.30 | 215.30 | 9,524 |
| Jan 27, 2025 | 229.00 | 229.00 | 216.00 | 219.05 | 219.05 | 23,149 |
| Jan 24, 2025 | 240.20 | 241.90 | 226.60 | 231.25 | 231.25 | 8,168 |
| Jan 23, 2025 | 238.70 | 240.00 | 234.10 | 238.15 | 238.15 | 7,731 |
| Jan 22, 2025 | 239.80 | 241.45 | 234.00 | 234.95 | 234.95 | 10,216 |
| Jan 21, 2025 | 250.90 | 251.00 | 235.65 | 238.00 | 238.00 | 9,512 |
| Jan 20, 2025 | 245.55 | 250.00 | 241.30 | 247.00 | 247.00 | 11,687 |
| Jan 17, 2025 | 240.00 | 248.00 | 239.90 | 244.35 | 244.35 | 7,265 |
| Jan 16, 2025 | 239.75 | 253.80 | 234.95 | 241.90 | 241.90 | 18,098 |
| Jan 15, 2025 | 245.80 | 246.35 | 235.05 | 238.40 | 238.40 | 12,634 |
| Jan 14, 2025 | 245.40 | 245.45 | 227.65 | 243.85 | 243.85 | 27,637 |
| Jan 13, 2025 | 248.85 | 248.85 | 225.60 | 227.15 | 227.15 | 21,799 |
| Jan 10, 2025 | 246.10 | 251.90 | 234.05 | 235.05 | 235.05 | 23,968 |
| Jan 9, 2025 | 258.00 | 261.45 | 244.00 | 245.45 | 245.45 | 18,903 |
| Jan 8, 2025 | 266.10 | 266.10 | 251.00 | 255.80 | 255.80 | 17,701 |
| Jan 7, 2025 | 253.10 | 264.70 | 253.10 | 262.65 | 262.65 | 16,702 |
| Jan 6, 2025 | 271.65 | 271.65 | 250.50 | 252.95 | 252.95 | 23,340 |
| Jan 3, 2025 | 268.95 | 280.95 | 267.10 | 271.65 | 271.65 | 18,644 |
| Jan 2, 2025 | 272.20 | 272.60 | 265.20 | 268.95 | 268.95 | 16,217 |
| Jan 1, 2025 | 262.00 | 273.95 | 262.00 | 271.40 | 271.40 | 21,745 |
| Dec 31, 2024 | 266.35 | 266.35 | 255.35 | 260.80 | 260.80 | 18,490 |
| Dec 30, 2024 | 272.25 | 272.50 | 260.85 | 262.40 | 262.40 | 22,706 |
| Dec 27, 2024 | 272.05 | 273.95 | 265.20 | 271.65 | 271.65 | 18,912 |
| Dec 26, 2024 | 282.45 | 282.45 | 267.60 | 269.35 | 269.35 | 19,331 |
| Dec 24, 2024 | 275.50 | 283.15 | 275.50 | 278.30 | 278.30 | 18,204 |
| Dec 23, 2024 | 296.10 | 298.90 | 273.20 | 275.35 | 275.35 | 58,281 |
| Dec 20, 2024 | 303.00 | 308.45 | 288.00 | 291.70 | 291.70 | 48,881 |
| Dec 19, 2024 | 296.20 | 312.85 | 294.55 | 300.35 | 300.35 | 67,440 |
| Dec 18, 2024 | 307.60 | 314.85 | 301.25 | 304.50 | 304.50 | 72,547 |
| Dec 17, 2024 | 336.00 | 353.95 | 306.00 | 309.60 | 309.60 | 623,577 |
| Dec 16, 2024 | 292.95 | 309.00 | 292.95 | 304.10 | 304.10 | 58,687 |
| Dec 13, 2024 | 296.90 | 298.75 | 282.15 | 292.95 | 292.95 | 28,066 |
| Dec 12, 2024 | 304.00 | 304.00 | 290.05 | 290.30 | 290.30 | 25,425 |
| Dec 11, 2024 | 294.25 | 304.00 | 280.00 | 300.55 | 300.55 | 53,086 |
| Dec 10, 2024 | 297.35 | 303.05 | 288.10 | 291.30 | 291.30 | 35,806 |
| Dec 9, 2024 | 277.00 | 299.80 | 274.05 | 294.75 | 294.75 | 77,057 |
| Dec 6, 2024 | 278.70 | 288.20 | 274.95 | 276.75 | 276.75 | 30,007 |
| Dec 5, 2024 | 286.30 | 294.85 | 279.95 | 281.35 | 281.35 | 14,956 |
| Dec 4, 2024 | 283.00 | 297.50 | 280.15 | 286.30 | 286.30 | 34,826 |
| Dec 3, 2024 | 292.95 | 295.95 | 285.00 | 287.75 | 287.75 | 18,898 |
| Dec 2, 2024 | 283.45 | 292.40 | 275.05 | 288.60 | 288.60 | 37,611 |
| Nov 29, 2024 | 278.99 | 284.75 | 272.01 | 277.29 | 277.29 | 15,158 |
| Nov 28, 2024 | 281.74 | 286.63 | 271.00 | 272.87 | 272.87 | 18,159 |
| Nov 27, 2024 | 278.03 | 291.45 | 278.03 | 283.00 | 283.00 | 65,441 |
| Nov 26, 2024 | 255.22 | 279.80 | 253.01 | 277.93 | 277.93 | 69,488 |
| Nov 25, 2024 | 258.00 | 262.83 | 250.30 | 255.22 | 255.22 | 17,649 |
| Nov 22, 2024 | 259.95 | 263.84 | 253.25 | 257.73 | 257.73 | 6,771 |
| Nov 21, 2024 | 264.00 | 264.00 | 252.94 | 256.15 | 256.15 | 15,475 |
| Nov 19, 2024 | 265.75 | 267.98 | 260.78 | 264.07 | 264.07 | 29,298 |
| Nov 18, 2024 | 267.49 | 267.49 | 250.01 | 259.05 | 259.05 | 41,811 |
| Nov 14, 2024 | 255.00 | 260.00 | 251.05 | 258.04 | 258.04 | 20,039 |
| Nov 13, 2024 | 255.80 | 255.80 | 251.00 | 255.32 | 255.32 | 44,679 |
| Nov 12, 2024 | 248.74 | 253.00 | 241.26 | 243.62 | 243.62 | 3,340 |
| Nov 11, 2024 | 249.13 | 253.80 | 245.01 | 248.74 | 248.74 | 2,844 |
| Nov 8, 2024 | 254.39 | 254.39 | 241.05 | 249.13 | 249.13 | 5,080 |
| Nov 7, 2024 | 246.90 | 255.00 | 241.15 | 248.00 | 248.00 | 8,725 |
| Nov 6, 2024 | 232.50 | 243.70 | 232.50 | 243.70 | 243.70 | 14,631 |
| Nov 5, 2024 | 234.00 | 234.00 | 225.10 | 232.10 | 232.10 | 2,533 |
| Nov 4, 2024 | 234.85 | 234.85 | 227.10 | 230.02 | 230.02 | 4,601 |
| Nov 1, 2024 | 227.95 | 238.00 | 227.00 | 230.38 | 230.38 | 3,828 |
| Oct 31, 2024 | 225.00 | 229.45 | 216.60 | 227.95 | 227.95 | 17,125 |
| Oct 30, 2024 | 229.40 | 229.40 | 222.55 | 224.53 | 224.53 | 6,889 |
| Oct 29, 2024 | 229.45 | 229.45 | 220.15 | 225.42 | 225.42 | 2,761 |
| Oct 28, 2024 | 225.00 | 233.20 | 222.80 | 225.59 | 225.59 | 8,026 |
| Oct 25, 2024 | 225.70 | 232.00 | 221.75 | 224.90 | 224.90 | 8,264 |
| Oct 24, 2024 | 234.00 | 238.97 | 230.01 | 230.67 | 230.67 | 4,769 |
| Oct 23, 2024 | 242.35 | 242.35 | 234.00 | 235.76 | 235.76 | 6,482 |
| Oct 22, 2024 | 259.50 | 259.50 | 240.15 | 242.35 | 242.35 | 6,314 |
| Oct 21, 2024 | 240.10 | 250.70 | 239.00 | 250.70 | 250.70 | 12,322 |
| Oct 18, 2024 | 241.20 | 244.40 | 236.10 | 238.77 | 238.77 | 6,681 |
| Oct 17, 2024 | 249.70 | 249.70 | 242.01 | 243.56 | 243.56 | 2,504 |
| Oct 16, 2024 | 249.00 | 249.99 | 246.20 | 248.02 | 248.02 | 3,233 |
| Oct 15, 2024 | 251.28 | 253.70 | 247.50 | 248.63 | 248.63 | 4,228 |
| Oct 14, 2024 | 257.75 | 257.90 | 245.60 | 251.28 | 251.28 | 10,979 |
| Oct 11, 2024 | 256.99 | 257.95 | 248.01 | 256.21 | 256.21 | 8,814 |
| Oct 10, 2024 | 255.90 | 256.40 | 241.55 | 252.03 | 252.03 | 10,970 |
| Oct 9, 2024 | 237.94 | 247.22 | 235.00 | 247.16 | 247.16 | 19,448 |
| Oct 8, 2024 | 235.75 | 238.85 | 234.75 | 235.45 | 235.45 | 20,574 |
| Oct 7, 2024 | 242.25 | 244.95 | 232.00 | 236.47 | 236.47 | 16,851 |
| Oct 4, 2024 | 247.45 | 248.00 | 240.30 | 241.80 | 241.80 | 8,845 |
| Oct 3, 2024 | 240.30 | 248.98 | 240.30 | 242.46 | 242.46 | 14,709 |
| Oct 1, 2024 | 243.05 | 249.95 | 243.05 | 246.14 | 246.14 | 2,722 |
| Sep 30, 2024 | 242.00 | 250.80 | 242.00 | 245.00 | 245.00 | 5,963 |
| Sep 27, 2024 | 243.00 | 250.00 | 240.30 | 249.75 | 249.75 | 8,247 |
| Sep 26, 2024 | 248.00 | 249.90 | 241.20 | 243.75 | 243.75 | 16,005 |
| Sep 25, 2024 | 253.00 | 253.00 | 246.10 | 247.45 | 247.45 | 15,304 |
| Sep 24, 2024 | 255.30 | 258.95 | 251.20 | 252.85 | 252.85 | 5,662 |
| Sep 23, 2024 | 255.00 | 259.60 | 253.00 | 255.30 | 255.30 | 6,745 |
| Sep 20, 2024 | 251.10 | 258.50 | 251.10 | 254.90 | 254.90 | 10,466 |
| Sep 19, 2024 | 256.20 | 258.45 | 249.00 | 249.30 | 249.30 | 8,335 |
| Sep 18, 2024 | 251.70 | 258.95 | 251.20 | 253.65 | 253.65 | 8,448 |
| Sep 17, 2024 | 253.40 | 255.00 | 249.10 | 251.70 | 251.70 | 9,413 |
| Sep 16, 2024 | 264.80 | 264.80 | 248.00 | 253.45 | 253.45 | 29,962 |
| Sep 13, 2024 | 260.10 | 265.00 | 259.00 | 259.60 | 259.60 | 35,455 |
| Sep 12, 2024 | 271.00 | 273.00 | 266.05 | 268.50 | 268.50 | 12,893 |
| Sep 11, 2024 | 279.95 | 282.00 | 272.00 | 273.00 | 273.00 | 11,707 |
| Sep 10, 2024 | 272.00 | 282.85 | 265.20 | 279.45 | 279.45 | 19,730 |
| Sep 9, 2024 | 279.95 | 279.95 | 267.10 | 269.40 | 269.40 | 16,721 |
| Sep 6, 2024 | 1 Dividend | |||||
| Sep 6, 2024 | 269.40 | 276.85 | 269.05 | 276.15 | 276.15 | 32,565 |
| Sep 5, 2024 | 257.30 | 266.75 | 256.00 | 264.70 | 263.70 | 28,975 |
| Sep 4, 2024 | 257.00 | 259.90 | 252.25 | 254.20 | 253.24 | 19,423 |
| Sep 3, 2024 | 257.00 | 259.95 | 248.05 | 257.30 | 256.33 | 32,855 |
| Sep 2, 2024 | 258.25 | 277.70 | 251.30 | 252.00 | 251.05 | 108,245 |
| Aug 30, 2024 | 264.50 | 275.35 | 264.50 | 264.50 | 263.50 | 136,763 |
| Aug 29, 2024 | 278.40 | 278.40 | 278.40 | 278.40 | 277.35 | 23,929 |
| Aug 28, 2024 | 293.05 | 300.00 | 293.05 | 293.05 | 291.94 | 105,339 |
| Aug 27, 2024 | 308.45 | 308.45 | 308.45 | 308.45 | 307.28 | 13,042 |
| Aug 26, 2024 | 349.00 | 349.00 | 324.65 | 324.65 | 323.42 | 26,116 |
| Aug 23, 2024 | 339.35 | 355.00 | 339.35 | 341.70 | 340.41 | 36,364 |
| Aug 22, 2024 | 349.95 | 355.00 | 338.00 | 339.35 | 338.07 | 28,231 |
| Aug 21, 2024 | 357.80 | 357.80 | 340.00 | 344.25 | 342.95 | 28,769 |
| Aug 20, 2024 | 350.00 | 361.90 | 344.20 | 348.45 | 347.13 | 36,336 |
| Aug 19, 2024 | 341.00 | 346.80 | 336.50 | 346.80 | 345.49 | 68,847 |
| Aug 16, 2024 | 325.00 | 330.75 | 323.00 | 330.30 | 329.05 | 32,625 |
| Aug 14, 2024 | 330.00 | 337.50 | 310.10 | 315.00 | 313.81 | 19,609 |
| Aug 13, 2024 | 360.00 | 370.00 | 318.05 | 322.65 | 321.43 | 151,137 |
| Aug 12, 2024 | 346.00 | 372.00 | 344.75 | 351.05 | 349.72 | 474,008 |
| Aug 9, 2024 | 350.00 | 359.80 | 331.50 | 335.00 | 333.73 | 159,151 |
| Aug 8, 2024 | 309.55 | 337.00 | 304.45 | 329.15 | 327.91 | 163,625 |
| Aug 7, 2024 | 319.95 | 319.95 | 305.25 | 308.00 | 306.84 | 43,635 |
| Aug 6, 2024 | 294.60 | 321.75 | 294.60 | 310.85 | 309.68 | 141,078 |
| Aug 5, 2024 | 301.50 | 301.50 | 285.05 | 292.50 | 291.39 | 60,408 |
| Aug 2, 2024 | 307.80 | 317.95 | 305.10 | 306.45 | 305.29 | 37,317 |
| Aug 1, 2024 | 324.95 | 324.95 | 309.00 | 315.05 | 313.86 | 63,501 |
| Jul 31, 2024 | 329.45 | 334.79 | 322.00 | 323.43 | 322.21 | 75,951 |
| Jul 30, 2024 | 305.50 | 327.00 | 301.83 | 325.36 | 324.13 | 150,489 |
| Jul 29, 2024 | 299.20 | 311.70 | 297.63 | 305.56 | 304.41 | 69,784 |
| Jul 26, 2024 | 294.50 | 309.00 | 292.93 | 299.12 | 297.99 | 35,790 |
| Jul 25, 2024 | 289.90 | 299.70 | 288.61 | 292.95 | 291.84 | 31,755 |
| Jul 24, 2024 | 298.00 | 306.65 | 287.82 | 295.53 | 294.41 | 115,131 |
| Jul 23, 2024 | 268.00 | 283.99 | 252.51 | 278.78 | 277.73 | 39,972 |
| Jul 22, 2024 | 265.50 | 279.89 | 263.51 | 266.41 | 265.40 | 43,444 |
| Jul 19, 2024 | 280.00 | 280.00 | 263.66 | 267.72 | 266.71 | 32,974 |
| Jul 18, 2024 | 289.00 | 289.86 | 272.85 | 280.26 | 279.20 | 32,975 |
| Jul 16, 2024 | 286.36 | 296.00 | 276.25 | 285.91 | 284.83 | 53,201 |
| Jul 15, 2024 | 294.20 | 296.76 | 275.75 | 282.11 | 281.04 | 49,111 |
| Jul 12, 2024 | 304.41 | 309.40 | 288.27 | 292.53 | 291.42 | 45,306 |
| Jul 11, 2024 | 307.30 | 312.38 | 300.20 | 304.41 | 303.26 | 35,993 |
| Jul 10, 2024 | 318.00 | 320.99 | 287.60 | 305.73 | 304.58 | 99,098 |
| Jul 9, 2024 | 327.60 | 334.89 | 307.30 | 317.92 | 316.72 | 93,178 |
| Jul 8, 2024 | 301.95 | 329.35 | 291.33 | 323.57 | 322.35 | 145,390 |
| Jul 5, 2024 | 299.00 | 305.00 | 293.60 | 299.41 | 298.28 | 68,033 |
| Jul 4, 2024 | 306.11 | 306.16 | 293.40 | 295.95 | 294.83 | 91,423 |
| Jul 3, 2024 | 316.00 | 316.00 | 301.01 | 306.16 | 305.00 | 176,278 |
| Jul 2, 2024 | 298.80 | 327.13 | 277.34 | 317.48 | 316.28 | 1,239,023 |
| Jul 1, 2024 | 246.07 | 290.84 | 246.07 | 290.84 | 289.74 | 527,788 |
| Jun 28, 2024 | 232.00 | 246.06 | 232.00 | 242.37 | 241.45 | 43,747 |
| Jun 27, 2024 | 249.59 | 249.87 | 226.36 | 231.91 | 231.03 | 78,543 |
| Jun 26, 2024 | 251.00 | 253.71 | 244.77 | 249.59 | 248.65 | 42,239 |
| Jun 25, 2024 | 251.75 | 259.00 | 246.35 | 250.01 | 249.07 | 50,980 |
| Jun 24, 2024 | 250.60 | 255.40 | 241.03 | 251.73 | 250.78 | 55,796 |
| Jun 21, 2024 | 245.26 | 255.60 | 245.26 | 250.58 | 249.63 | 111,261 |
| Jun 20, 2024 | 243.10 | 246.99 | 240.05 | 245.26 | 244.33 | 92,755 |
| Jun 19, 2024 | 240.10 | 245.00 | 233.03 | 243.16 | 242.24 | 144,470 |
| Jun 18, 2024 | 225.05 | 237.90 | 225.00 | 236.61 | 235.72 | 147,443 |
| Jun 14, 2024 | 210.29 | 228.00 | 210.00 | 225.95 | 225.10 | 136,810 |
| Jun 13, 2024 | 205.10 | 211.00 | 199.58 | 209.22 | 208.43 | 40,611 |
| Jun 12, 2024 | 200.20 | 208.00 | 199.03 | 204.00 | 203.23 | 37,017 |
| Jun 11, 2024 | 194.06 | 203.09 | 194.01 | 199.17 | 198.42 | 36,843 |
| Jun 10, 2024 | 194.45 | 196.49 | 191.53 | 193.25 | 192.52 | 10,612 |
| Jun 7, 2024 | 190.00 | 193.95 | 187.30 | 192.00 | 191.27 | 15,392 |
| Jun 6, 2024 | 184.60 | 190.00 | 183.25 | 189.05 | 188.34 | 23,743 |
| Jun 5, 2024 | 173.00 | 186.40 | 169.05 | 183.60 | 182.91 | 23,816 |
| Jun 4, 2024 | 184.00 | 184.00 | 167.30 | 173.50 | 172.84 | 21,333 |
| Jun 3, 2024 | 190.00 | 194.00 | 184.00 | 184.65 | 183.95 | 13,507 |
| May 31, 2024 | 179.50 | 187.00 | 179.50 | 185.55 | 184.85 | 10,701 |
| May 30, 2024 | 182.65 | 183.95 | 179.80 | 180.10 | 179.42 | 9,719 |
Related Tickers
JINDALPOLY.NS Jindal Poly Films Limited
635.60
-0.11%
ARROWGREEN.NS Arrow Greentech Limited
629.70
+2.39%
COSMOFIRST.NS Cosmo First Limited
1,188.60
+7.11%
TIMETECHNO.NS Time Technoplast Limited
377.95
-2.43%
TCPLPACK.NS TCPL Packaging Limited
4,215.90
-3.72%
JINDALPOLY.BO Jindal Poly Films Limited
635.75
+0.07%
MOLDTKPAC.NS Mold-Tek Packaging Limited
668.95
+0.60%
NPK.JO Nampak Limited
48,476.00
-1.87%