NSE - Delayed Quote INR
Navkar Corporation Limited (NAVKARCORP.NS)
102.01
+1.93
+(1.93%)
At close: May 9 at 3:29:58 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 9, 2025 | 96.35 | 102.23 | 96.26 | 101.03 | 101.03 | 624,606 |
| May 8, 2025 | 102.48 | 104.35 | 99.00 | 100.08 | 100.08 | 445,921 |
| May 7, 2025 | 100.50 | 103.79 | 99.95 | 101.75 | 101.75 | 541,095 |
| May 6, 2025 | 107.91 | 110.00 | 100.40 | 101.77 | 101.77 | 1,807,307 |
| May 5, 2025 | 101.00 | 108.50 | 99.88 | 107.66 | 107.66 | 1,738,005 |
| May 2, 2025 | 101.65 | 103.15 | 99.01 | 100.70 | 100.70 | 466,303 |
| Apr 30, 2025 | 100.50 | 102.89 | 99.24 | 100.13 | 100.13 | 705,772 |
| Apr 29, 2025 | 101.98 | 104.20 | 99.35 | 101.92 | 101.92 | 1,364,666 |
| Apr 28, 2025 | 93.53 | 101.21 | 88.41 | 100.51 | 100.51 | 2,642,804 |
| Apr 25, 2025 | 98.75 | 99.37 | 91.92 | 97.00 | 97.00 | 1,213,307 |
| Apr 24, 2025 | 96.80 | 99.00 | 96.60 | 98.46 | 98.46 | 413,215 |
| Apr 23, 2025 | 102.10 | 103.42 | 96.23 | 96.77 | 96.77 | 1,212,538 |
| Apr 22, 2025 | 97.43 | 102.30 | 96.12 | 100.68 | 100.68 | 711,011 |
| Apr 21, 2025 | 95.95 | 102.50 | 95.08 | 96.68 | 96.68 | 1,502,104 |
| Apr 17, 2025 | 97.25 | 97.25 | 94.48 | 94.98 | 94.98 | 447,412 |
| Apr 16, 2025 | 95.52 | 99.65 | 95.00 | 97.48 | 97.48 | 898,933 |
| Apr 15, 2025 | 86.84 | 96.20 | 86.51 | 95.52 | 95.52 | 2,015,661 |
| Apr 11, 2025 | 87.20 | 87.67 | 84.49 | 84.86 | 84.86 | 693,480 |
| Apr 9, 2025 | 90.00 | 90.47 | 84.00 | 84.27 | 84.27 | 767,651 |
| Apr 8, 2025 | 95.50 | 95.50 | 89.60 | 89.94 | 89.94 | 564,443 |
| Apr 7, 2025 | 80.54 | 90.00 | 80.54 | 89.43 | 89.43 | 1,019,297 |
| Apr 4, 2025 | 101.76 | 102.00 | 94.10 | 95.76 | 95.76 | 1,069,298 |
| Apr 3, 2025 | 100.00 | 104.11 | 100.00 | 101.76 | 101.76 | 465,003 |
| Apr 2, 2025 | 101.89 | 103.60 | 99.51 | 101.64 | 101.64 | 742,773 |
| Apr 1, 2025 | 103.10 | 105.79 | 100.77 | 101.16 | 101.16 | 427,767 |
| Mar 28, 2025 | 106.06 | 108.15 | 102.50 | 103.09 | 103.09 | 1,083,764 |
| Mar 27, 2025 | 98.88 | 105.80 | 97.60 | 105.15 | 105.15 | 1,607,309 |
| Mar 26, 2025 | 96.05 | 99.40 | 95.87 | 98.61 | 98.61 | 1,618,359 |
| Mar 25, 2025 | 102.70 | 104.75 | 95.49 | 96.23 | 96.23 | 1,379,517 |
| Mar 24, 2025 | 107.00 | 109.80 | 101.21 | 101.66 | 101.66 | 1,235,816 |
| Mar 21, 2025 | 99.20 | 106.70 | 99.20 | 105.81 | 105.81 | 1,116,373 |
| Mar 20, 2025 | 103.00 | 105.50 | 98.00 | 98.98 | 98.98 | 1,227,214 |
| Mar 19, 2025 | 93.48 | 104.70 | 93.47 | 103.30 | 103.30 | 1,861,055 |
| Mar 18, 2025 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | - |
| Mar 17, 2025 | 92.45 | 93.50 | 90.40 | 91.04 | 91.04 | 546,500 |
| Mar 13, 2025 | 89.50 | 96.00 | 89.50 | 91.54 | 91.54 | 1,026,495 |
| Mar 12, 2025 | 93.14 | 94.50 | 88.61 | 89.34 | 89.34 | 620,410 |
| Mar 11, 2025 | 94.05 | 95.50 | 90.20 | 92.67 | 92.67 | 778,580 |
| Mar 10, 2025 | 99.53 | 100.29 | 93.15 | 94.52 | 94.52 | 742,546 |
| Mar 7, 2025 | 101.93 | 103.70 | 98.70 | 99.53 | 99.53 | 607,399 |
| Mar 6, 2025 | 99.30 | 102.70 | 99.30 | 102.06 | 102.06 | 539,772 |
| Mar 5, 2025 | 95.50 | 99.39 | 95.39 | 98.03 | 98.03 | 647,993 |
| Mar 4, 2025 | 94.00 | 96.52 | 92.10 | 94.95 | 94.95 | 1,120,472 |
| Mar 3, 2025 | 94.01 | 96.50 | 88.00 | 94.95 | 94.95 | 1,173,918 |
| Feb 28, 2025 | 98.00 | 98.00 | 92.61 | 93.64 | 93.64 | 780,164 |
| Feb 27, 2025 | 101.88 | 102.79 | 98.38 | 98.93 | 98.93 | 413,774 |
| Feb 25, 2025 | 103.40 | 105.98 | 101.00 | 101.85 | 101.85 | 306,487 |
| Feb 24, 2025 | 106.01 | 106.80 | 103.06 | 104.48 | 104.48 | 535,472 |
| Feb 21, 2025 | 111.50 | 113.99 | 106.50 | 107.05 | 107.05 | 372,962 |
| Feb 20, 2025 | 109.59 | 113.70 | 108.41 | 111.57 | 111.57 | 287,675 |
| Feb 19, 2025 | 105.01 | 112.90 | 105.01 | 108.78 | 108.78 | 682,361 |
| Feb 18, 2025 | 111.20 | 112.49 | 105.63 | 107.58 | 107.58 | 479,843 |
| Feb 17, 2025 | 108.01 | 113.40 | 105.30 | 112.49 | 112.49 | 434,924 |
| Feb 14, 2025 | 117.30 | 117.30 | 105.91 | 108.45 | 108.45 | 562,019 |
| Feb 13, 2025 | 115.40 | 119.00 | 114.03 | 116.48 | 116.48 | 373,110 |
| Feb 12, 2025 | 112.30 | 117.58 | 109.01 | 115.99 | 115.99 | 596,803 |
| Feb 11, 2025 | 119.30 | 120.49 | 112.00 | 112.89 | 112.89 | 1,050,764 |
| Feb 10, 2025 | 119.51 | 121.69 | 117.53 | 118.75 | 118.75 | 298,205 |
| Feb 7, 2025 | 121.20 | 121.65 | 118.12 | 119.95 | 119.95 | 318,193 |
| Feb 6, 2025 | 126.25 | 128.55 | 120.15 | 121.87 | 121.87 | 505,942 |
| Feb 5, 2025 | 120.50 | 128.70 | 120.50 | 126.43 | 126.43 | 763,353 |
| Feb 4, 2025 | 118.90 | 121.60 | 116.94 | 120.60 | 120.60 | 391,640 |
| Feb 3, 2025 | 122.36 | 123.00 | 115.50 | 117.44 | 117.44 | 473,038 |
| Feb 1, 2025 | 123.45 | 125.86 | 120.50 | 123.66 | 123.66 | 291,992 |
| Jan 31, 2025 | 120.75 | 124.90 | 117.63 | 123.20 | 123.20 | 657,943 |
| Jan 30, 2025 | 125.98 | 130.00 | 119.31 | 120.51 | 120.51 | 699,010 |
| Jan 29, 2025 | 128.95 | 133.00 | 123.54 | 124.48 | 124.48 | 831,835 |
| Jan 28, 2025 | 129.50 | 134.79 | 119.91 | 127.09 | 127.09 | 1,108,080 |
| Jan 27, 2025 | 140.70 | 142.47 | 121.59 | 129.33 | 129.33 | 1,573,175 |
| Jan 24, 2025 | 148.10 | 151.01 | 141.23 | 142.84 | 142.84 | 520,476 |
| Jan 23, 2025 | 149.00 | 150.90 | 146.70 | 149.11 | 149.11 | 343,505 |
| Jan 22, 2025 | 154.20 | 154.40 | 145.35 | 149.52 | 149.52 | 543,075 |
| Jan 21, 2025 | 160.50 | 160.50 | 152.49 | 154.07 | 154.07 | 517,723 |
| Jan 20, 2025 | 159.00 | 161.25 | 155.64 | 159.68 | 159.68 | 577,869 |
| Jan 17, 2025 | 158.99 | 161.11 | 156.20 | 158.19 | 158.19 | 547,227 |
| Jan 16, 2025 | 151.69 | 161.40 | 148.50 | 158.15 | 158.15 | 890,465 |
| Jan 15, 2025 | 141.25 | 153.97 | 141.25 | 148.94 | 148.94 | 2,475,576 |
| Jan 14, 2025 | 143.90 | 143.90 | 138.35 | 141.32 | 141.32 | 522,282 |
| Jan 13, 2025 | 135.00 | 152.20 | 135.00 | 136.97 | 136.97 | 3,568,775 |
| Jan 10, 2025 | 145.55 | 145.86 | 136.20 | 137.06 | 137.06 | 920,762 |
| Jan 9, 2025 | 151.00 | 151.40 | 146.05 | 147.01 | 147.01 | 464,922 |
| Jan 8, 2025 | 151.00 | 152.42 | 145.86 | 151.44 | 151.44 | 569,678 |
| Jan 7, 2025 | 149.70 | 152.60 | 148.46 | 150.96 | 150.96 | 573,109 |
| Jan 6, 2025 | 159.00 | 159.90 | 146.15 | 148.20 | 148.20 | 1,703,236 |
| Jan 3, 2025 | 164.19 | 166.09 | 158.00 | 159.97 | 159.97 | 938,271 |
| Jan 2, 2025 | 167.00 | 167.69 | 162.00 | 164.42 | 164.42 | 1,099,580 |
| Jan 1, 2025 | 165.89 | 169.45 | 163.00 | 165.26 | 165.26 | 1,016,370 |
| Dec 31, 2024 | 165.20 | 166.99 | 163.69 | 165.41 | 165.41 | 755,995 |
| Dec 30, 2024 | 163.40 | 176.43 | 162.27 | 165.20 | 165.20 | 4,588,320 |
| Dec 27, 2024 | 161.45 | 166.25 | 160.35 | 162.48 | 162.48 | 1,669,263 |
| Dec 26, 2024 | 161.20 | 163.24 | 158.20 | 160.14 | 160.14 | 491,738 |
| Dec 24, 2024 | 160.45 | 164.80 | 159.15 | 161.04 | 161.04 | 670,805 |
| Dec 23, 2024 | 159.01 | 161.90 | 155.10 | 159.42 | 159.42 | 897,091 |
| Dec 20, 2024 | 162.25 | 165.52 | 155.50 | 157.96 | 157.96 | 974,798 |
| Dec 19, 2024 | 161.00 | 162.79 | 158.63 | 161.48 | 161.48 | 552,311 |
| Dec 18, 2024 | 162.52 | 165.33 | 160.00 | 164.00 | 164.00 | 666,013 |
| Dec 17, 2024 | 159.98 | 168.31 | 158.81 | 162.51 | 162.51 | 2,169,600 |
| Dec 16, 2024 | 156.00 | 162.00 | 156.00 | 159.89 | 159.89 | 865,035 |
| Dec 13, 2024 | 159.00 | 159.00 | 152.58 | 157.72 | 157.72 | 894,705 |
| Dec 12, 2024 | 162.25 | 164.99 | 158.98 | 160.27 | 160.27 | 614,507 |
| Dec 11, 2024 | 162.15 | 166.29 | 160.55 | 164.17 | 164.17 | 814,568 |
| Dec 10, 2024 | 166.15 | 166.20 | 160.21 | 162.77 | 162.77 | 800,192 |
| Dec 9, 2024 | 162.01 | 169.35 | 161.55 | 165.45 | 165.45 | 1,468,236 |
| Dec 6, 2024 | 158.90 | 164.70 | 158.84 | 162.16 | 162.16 | 2,560,182 |
| Dec 5, 2024 | 159.00 | 160.90 | 156.40 | 158.53 | 158.53 | 1,192,187 |
| Dec 4, 2024 | 154.46 | 159.30 | 152.92 | 158.07 | 158.07 | 1,432,208 |
| Dec 3, 2024 | 154.05 | 155.54 | 152.55 | 154.61 | 154.61 | 1,296,790 |
| Dec 2, 2024 | 147.92 | 155.00 | 147.00 | 153.57 | 153.57 | 1,578,329 |
| Nov 29, 2024 | 146.00 | 151.20 | 142.57 | 149.61 | 149.61 | 2,514,592 |
| Nov 28, 2024 | 137.00 | 147.80 | 136.99 | 145.69 | 145.69 | 4,329,449 |
| Nov 27, 2024 | 134.30 | 137.50 | 131.50 | 136.67 | 136.67 | 468,025 |
| Nov 26, 2024 | 133.99 | 136.40 | 131.80 | 133.35 | 133.35 | 386,120 |
| Nov 25, 2024 | 140.00 | 141.00 | 131.64 | 133.48 | 133.48 | 1,077,968 |
| Nov 22, 2024 | 137.59 | 143.29 | 135.02 | 138.22 | 138.22 | 1,000,850 |
| Nov 21, 2024 | 134.50 | 139.79 | 132.00 | 136.59 | 136.59 | 422,233 |
| Nov 19, 2024 | 130.50 | 141.76 | 129.01 | 136.17 | 136.17 | 1,070,060 |
| Nov 18, 2024 | 127.20 | 132.10 | 123.11 | 130.53 | 130.53 | 373,510 |
| Nov 14, 2024 | 127.90 | 130.98 | 126.02 | 127.02 | 127.02 | 245,230 |
| Nov 13, 2024 | 131.00 | 132.51 | 124.30 | 126.97 | 126.97 | 856,244 |
| Nov 12, 2024 | 135.00 | 136.50 | 130.75 | 132.55 | 132.55 | 336,291 |
| Nov 11, 2024 | 135.38 | 139.00 | 131.81 | 134.82 | 134.82 | 704,267 |
| Nov 8, 2024 | 140.05 | 142.44 | 135.02 | 135.70 | 135.70 | 623,872 |
| Nov 7, 2024 | 143.10 | 143.99 | 138.70 | 142.12 | 142.12 | 931,356 |
| Nov 6, 2024 | 133.00 | 144.80 | 131.66 | 140.36 | 140.36 | 1,182,039 |
| Nov 5, 2024 | 129.99 | 133.18 | 129.01 | 132.32 | 132.32 | 378,690 |
| Nov 4, 2024 | 134.00 | 134.00 | 129.40 | 130.47 | 130.47 | 399,878 |
| Nov 1, 2024 | 136.20 | 137.99 | 131.90 | 135.35 | 135.35 | 270,886 |
| Oct 31, 2024 | 131.15 | 136.50 | 131.00 | 135.46 | 135.46 | 784,187 |
| Oct 30, 2024 | 124.00 | 134.90 | 123.00 | 133.51 | 133.51 | 1,008,081 |
| Oct 29, 2024 | 121.00 | 126.50 | 118.56 | 123.70 | 123.70 | 704,768 |
| Oct 28, 2024 | 116.76 | 121.57 | 114.21 | 119.53 | 119.53 | 1,115,166 |
| Oct 25, 2024 | 118.20 | 118.30 | 108.65 | 116.76 | 116.76 | 1,193,107 |
| Oct 24, 2024 | 122.80 | 124.10 | 116.54 | 117.88 | 117.88 | 440,854 |
| Oct 23, 2024 | 123.90 | 125.44 | 120.82 | 123.33 | 123.33 | 520,398 |
| Oct 22, 2024 | 133.65 | 133.67 | 121.29 | 123.63 | 123.63 | 988,027 |
| Oct 21, 2024 | 136.60 | 137.55 | 130.00 | 133.42 | 133.42 | 592,044 |
| Oct 18, 2024 | 132.99 | 138.90 | 129.37 | 136.60 | 136.60 | 937,506 |
| Oct 17, 2024 | 138.00 | 140.00 | 133.10 | 134.06 | 134.06 | 1,123,342 |
| Oct 16, 2024 | 133.46 | 138.40 | 132.31 | 137.65 | 137.65 | 963,875 |
| Oct 15, 2024 | 133.79 | 138.11 | 132.51 | 133.46 | 133.46 | 1,028,694 |
| Oct 14, 2024 | 128.49 | 135.00 | 125.40 | 133.70 | 133.70 | 2,651,480 |
| Oct 11, 2024 | 127.80 | 127.80 | 125.00 | 125.42 | 125.42 | 211,211 |
| Oct 10, 2024 | 126.25 | 128.75 | 126.01 | 127.56 | 127.56 | 329,422 |
| Oct 9, 2024 | 129.38 | 129.50 | 125.00 | 126.20 | 126.20 | 423,269 |
| Oct 8, 2024 | 123.80 | 129.08 | 122.02 | 128.53 | 128.53 | 1,130,164 |
| Oct 7, 2024 | 133.00 | 133.10 | 120.32 | 123.03 | 123.03 | 731,256 |
| Oct 4, 2024 | 131.20 | 136.50 | 126.80 | 130.44 | 130.44 | 532,877 |
| Oct 3, 2024 | 129.50 | 135.00 | 128.30 | 130.70 | 130.70 | 517,852 |
| Oct 1, 2024 | 130.00 | 133.43 | 129.12 | 130.09 | 130.09 | 276,609 |
| Sep 30, 2024 | 130.88 | 132.00 | 128.10 | 130.25 | 130.25 | 337,370 |
| Sep 27, 2024 | 132.00 | 134.35 | 129.20 | 129.92 | 129.92 | 423,840 |
| Sep 26, 2024 | 135.90 | 136.09 | 132.00 | 132.95 | 132.95 | 285,552 |
| Sep 25, 2024 | 132.70 | 137.00 | 131.08 | 136.20 | 136.20 | 577,734 |
| Sep 24, 2024 | 138.39 | 139.55 | 132.00 | 132.36 | 132.36 | 570,045 |
| Sep 23, 2024 | 139.00 | 141.00 | 136.00 | 137.57 | 137.57 | 423,781 |
| Sep 20, 2024 | 135.95 | 138.89 | 134.71 | 137.48 | 137.48 | 352,828 |
| Sep 19, 2024 | 138.93 | 139.59 | 131.15 | 135.04 | 135.04 | 683,302 |
| Sep 18, 2024 | 138.00 | 141.76 | 137.55 | 138.92 | 138.92 | 935,469 |
| Sep 17, 2024 | 140.00 | 143.00 | 135.16 | 139.77 | 139.77 | 1,062,599 |
| Sep 16, 2024 | 143.50 | 145.88 | 139.12 | 139.80 | 139.80 | 625,529 |
| Sep 13, 2024 | 144.00 | 145.98 | 142.81 | 144.51 | 144.51 | 436,275 |
| Sep 12, 2024 | 146.00 | 147.22 | 142.87 | 144.08 | 144.08 | 818,828 |
| Sep 11, 2024 | 148.00 | 149.50 | 145.00 | 145.37 | 145.37 | 470,345 |
| Sep 10, 2024 | 145.00 | 149.51 | 144.99 | 147.84 | 147.84 | 602,661 |
| Sep 9, 2024 | 145.00 | 145.74 | 138.15 | 144.80 | 144.80 | 802,629 |
| Sep 6, 2024 | 155.75 | 156.90 | 145.60 | 146.95 | 146.95 | 1,183,808 |
| Sep 5, 2024 | 147.90 | 156.63 | 145.51 | 155.66 | 155.66 | 2,181,864 |
| Sep 4, 2024 | 145.00 | 147.65 | 142.99 | 146.19 | 146.19 | 455,983 |
| Sep 3, 2024 | 144.45 | 148.00 | 142.27 | 146.38 | 146.38 | 471,683 |
| Sep 2, 2024 | 150.50 | 150.50 | 142.25 | 143.54 | 143.54 | 849,815 |
| Aug 30, 2024 | 148.05 | 153.00 | 147.12 | 149.71 | 149.71 | 553,139 |
| Aug 29, 2024 | 150.20 | 153.70 | 147.00 | 147.72 | 147.72 | 976,105 |
| Aug 28, 2024 | 149.30 | 155.25 | 148.31 | 150.21 | 150.21 | 1,284,725 |
| Aug 27, 2024 | 156.00 | 156.63 | 148.30 | 149.88 | 149.88 | 1,956,529 |
| Aug 26, 2024 | 162.30 | 164.40 | 155.15 | 158.00 | 158.00 | 1,220,157 |
| Aug 23, 2024 | 152.00 | 163.00 | 150.00 | 161.05 | 161.05 | 4,709,761 |
| Aug 22, 2024 | 146.28 | 153.20 | 144.41 | 151.08 | 151.08 | 2,325,980 |
| Aug 21, 2024 | 145.78 | 145.98 | 142.11 | 145.11 | 145.11 | 528,862 |
| Aug 20, 2024 | 144.90 | 149.20 | 142.60 | 145.03 | 145.03 | 1,024,115 |
| Aug 19, 2024 | 135.05 | 145.50 | 135.05 | 143.76 | 143.76 | 1,234,212 |
| Aug 16, 2024 | 136.50 | 138.01 | 132.35 | 135.56 | 135.56 | 496,712 |
| Aug 14, 2024 | 135.73 | 136.32 | 129.48 | 134.90 | 134.90 | 508,649 |
| Aug 13, 2024 | 139.90 | 141.60 | 133.70 | 134.73 | 134.73 | 694,268 |
| Aug 12, 2024 | 136.26 | 143.34 | 133.27 | 139.44 | 139.44 | 1,204,904 |
| Aug 9, 2024 | 142.95 | 143.60 | 133.81 | 136.26 | 136.26 | 1,780,144 |
| Aug 8, 2024 | 138.00 | 143.00 | 136.73 | 141.01 | 141.01 | 1,053,462 |
| Aug 7, 2024 | 139.00 | 140.20 | 131.12 | 138.31 | 138.31 | 985,431 |
| Aug 6, 2024 | 136.60 | 141.70 | 131.95 | 133.79 | 133.79 | 1,169,140 |
| Aug 5, 2024 | 135.00 | 143.00 | 130.00 | 132.94 | 132.94 | 1,524,269 |
| Aug 2, 2024 | 139.19 | 143.00 | 137.40 | 142.01 | 142.01 | 569,872 |
| Aug 1, 2024 | 144.50 | 145.10 | 140.12 | 141.02 | 141.02 | 657,122 |
| Jul 31, 2024 | 150.24 | 152.47 | 141.66 | 143.68 | 143.68 | 1,352,338 |
| Jul 30, 2024 | 152.95 | 156.99 | 148.70 | 150.23 | 150.23 | 1,413,897 |
| Jul 29, 2024 | 150.00 | 155.70 | 145.10 | 153.13 | 153.13 | 2,291,994 |
| Jul 26, 2024 | 147.12 | 154.90 | 144.99 | 148.10 | 148.10 | 4,701,743 |
| Jul 25, 2024 | 136.70 | 148.60 | 133.70 | 146.86 | 146.86 | 6,083,306 |
| Jul 24, 2024 | 134.33 | 141.00 | 133.27 | 138.53 | 138.53 | 2,844,101 |
| Jul 23, 2024 | 137.58 | 137.58 | 128.10 | 134.32 | 134.32 | 3,666,235 |
| Jul 22, 2024 | 135.35 | 143.45 | 133.25 | 137.58 | 137.58 | 9,731,596 |
| Jul 19, 2024 | 116.61 | 130.75 | 116.00 | 128.99 | 128.99 | 10,430,272 |
| Jul 18, 2024 | 116.50 | 118.50 | 114.82 | 117.33 | 117.33 | 1,046,334 |
| Jul 16, 2024 | 119.05 | 119.46 | 116.25 | 117.17 | 117.17 | 747,286 |
| Jul 15, 2024 | 117.90 | 121.47 | 115.84 | 118.90 | 118.90 | 1,309,410 |
| Jul 12, 2024 | 124.00 | 125.32 | 116.42 | 117.50 | 117.50 | 2,529,832 |
| Jul 11, 2024 | 121.55 | 130.77 | 121.50 | 123.18 | 123.18 | 8,987,099 |
| Jul 10, 2024 | 117.00 | 122.80 | 113.02 | 120.58 | 120.58 | 7,299,655 |
| Jul 9, 2024 | 117.40 | 118.57 | 115.30 | 115.85 | 115.85 | 1,064,958 |
| Jul 8, 2024 | 115.40 | 118.80 | 114.10 | 117.02 | 117.02 | 3,147,219 |
| Jul 5, 2024 | 113.30 | 119.00 | 112.01 | 115.21 | 115.21 | 2,663,491 |
| Jul 4, 2024 | 115.60 | 115.60 | 113.23 | 113.68 | 113.68 | 786,820 |
| Jul 3, 2024 | 115.79 | 115.94 | 113.50 | 114.88 | 114.88 | 1,568,601 |
| Jul 2, 2024 | 109.55 | 116.25 | 109.00 | 115.08 | 115.08 | 3,954,112 |
| Jul 1, 2024 | 112.40 | 113.28 | 107.75 | 109.02 | 109.02 | 3,376,004 |
| Jun 28, 2024 | 122.00 | 122.00 | 110.05 | 111.70 | 111.70 | 13,972,086 |
| Jun 27, 2024 | 110.00 | 114.99 | 108.05 | 112.68 | 112.68 | 2,023,100 |
| Jun 26, 2024 | 113.70 | 114.82 | 109.35 | 110.29 | 110.29 | 1,186,878 |
| Jun 25, 2024 | 117.60 | 117.60 | 112.44 | 112.96 | 112.96 | 1,031,853 |
| Jun 24, 2024 | 113.00 | 118.00 | 110.55 | 116.41 | 116.41 | 3,738,153 |
| Jun 21, 2024 | 103.10 | 118.35 | 102.79 | 114.62 | 114.62 | 9,769,215 |
| Jun 20, 2024 | 102.40 | 103.80 | 101.99 | 102.34 | 102.34 | 702,988 |
| Jun 19, 2024 | 104.20 | 104.93 | 101.50 | 101.96 | 101.96 | 887,374 |
| Jun 18, 2024 | 102.70 | 106.90 | 102.70 | 104.20 | 104.20 | 854,955 |
| Jun 14, 2024 | 103.50 | 104.75 | 102.32 | 102.48 | 102.48 | 419,602 |
| Jun 13, 2024 | 104.09 | 104.22 | 101.52 | 103.08 | 103.08 | 457,902 |
| Jun 12, 2024 | 102.15 | 106.05 | 102.15 | 103.53 | 103.53 | 690,966 |
| Jun 11, 2024 | 106.55 | 108.25 | 102.20 | 102.87 | 102.87 | 1,026,460 |
| Jun 10, 2024 | 94.75 | 108.00 | 94.75 | 106.87 | 106.87 | 6,071,805 |
| Jun 7, 2024 | 94.25 | 94.85 | 91.65 | 93.05 | 93.05 | 557,388 |
| Jun 6, 2024 | 93.70 | 95.85 | 92.70 | 93.50 | 93.50 | 548,021 |
| Jun 5, 2024 | 85.60 | 93.55 | 83.70 | 92.35 | 92.35 | 632,304 |
| Jun 4, 2024 | 97.00 | 97.00 | 77.65 | 84.35 | 84.35 | 1,809,583 |
| Jun 3, 2024 | 102.00 | 104.80 | 95.05 | 97.05 | 97.05 | 654,767 |
| May 31, 2024 | 98.00 | 100.20 | 98.00 | 98.20 | 98.20 | 275,861 |
| May 30, 2024 | 97.95 | 100.40 | 97.00 | 99.40 | 99.40 | 355,241 |
| May 29, 2024 | 98.80 | 99.85 | 97.45 | 98.00 | 98.00 | 162,014 |
| May 28, 2024 | 100.00 | 101.60 | 96.75 | 98.35 | 98.35 | 434,983 |
| May 27, 2024 | 101.40 | 101.55 | 99.60 | 100.25 | 100.25 | 229,675 |
| May 24, 2024 | 101.45 | 102.60 | 100.35 | 100.60 | 100.60 | 388,840 |
| May 23, 2024 | 102.50 | 103.40 | 101.10 | 101.45 | 101.45 | 239,636 |
| May 22, 2024 | 103.30 | 105.15 | 102.05 | 102.75 | 102.75 | 492,324 |
| May 21, 2024 | 101.45 | 104.40 | 100.20 | 103.95 | 103.95 | 961,922 |
| May 17, 2024 | 101.25 | 102.50 | 100.55 | 101.55 | 101.55 | 458,552 |
| May 16, 2024 | 103.40 | 103.85 | 100.15 | 101.15 | 101.15 | 377,179 |
| May 15, 2024 | 101.70 | 104.30 | 101.30 | 102.70 | 102.70 | 448,247 |
| May 14, 2024 | 102.90 | 103.95 | 99.65 | 100.95 | 100.95 | 538,585 |
| May 13, 2024 | 100.25 | 107.60 | 97.10 | 102.30 | 102.30 | 1,603,440 |
| May 10, 2024 | 97.60 | 101.00 | 95.15 | 100.35 | 100.35 | 601,309 |
| May 9, 2024 | 102.70 | 103.95 | 96.50 | 97.60 | 97.60 | 489,916 |
Related Tickers
PATINTLOG.NS Patel Integrated Logistics Limited
14.28
-0.97%
DELHIVERY.BO Delhivery Limited
301.25
+0.40%
GATEWAY.NS Gateway Distriparks Limited
59.70
+1.38%
ATL.NS Allcargo Terminals Limited
24.20
+2.28%
VLEGOV.NS VL E-Governance & IT Solutions Limited
52.23
-2.01%
MAHLOG.NS Mahindra Logistics Limited
289.00
-0.19%
TVSSCS.NS TVS Supply Chain Solutions Limited
113.20
+0.40%
ALLCARGO.NS Allcargo Logistics Limited
28.43
-0.11%