NSE - Free Realtime Quote INR
Nitin Spinners Limited (NITINSPIN.NS)
372.40
+8.90
+(2.45%)
As of 11:34:28 AM 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 5, 2025 | 366.70 | 378.95 | 358.30 | 372.40 | 372.40 | 76,358 |
| May 2, 2025 | 354.90 | 365.00 | 351.00 | 365.00 | 365.00 | 49,905 |
| Apr 30, 2025 | 361.00 | 364.40 | 351.00 | 351.80 | 351.80 | 50,099 |
| Apr 29, 2025 | 360.10 | 372.00 | 360.00 | 360.90 | 360.90 | 55,002 |
| Apr 28, 2025 | 367.00 | 367.00 | 358.25 | 359.85 | 359.85 | 60,176 |
| Apr 25, 2025 | 377.00 | 377.00 | 357.65 | 365.75 | 365.75 | 122,612 |
| Apr 24, 2025 | 379.55 | 379.55 | 374.05 | 376.25 | 376.25 | 76,170 |
| Apr 23, 2025 | 375.55 | 384.30 | 365.00 | 380.20 | 380.20 | 129,475 |
| Apr 22, 2025 | 368.25 | 381.50 | 362.50 | 374.80 | 374.80 | 158,415 |
| Apr 21, 2025 | 369.30 | 373.00 | 364.10 | 365.95 | 365.95 | 123,681 |
| Apr 17, 2025 | 366.80 | 374.65 | 366.80 | 369.30 | 369.30 | 87,883 |
| Apr 16, 2025 | 366.55 | 374.65 | 362.20 | 366.80 | 366.80 | 115,511 |
| Apr 15, 2025 | 359.00 | 368.50 | 356.80 | 366.40 | 366.40 | 117,761 |
| Apr 11, 2025 | 357.00 | 358.85 | 350.60 | 354.15 | 354.15 | 149,414 |
| Apr 9, 2025 | 346.05 | 354.55 | 337.55 | 349.70 | 349.70 | 147,025 |
| Apr 8, 2025 | 349.00 | 357.15 | 337.10 | 341.45 | 341.45 | 101,126 |
| Apr 7, 2025 | 295.25 | 344.50 | 295.25 | 335.40 | 335.40 | 200,851 |
| Apr 4, 2025 | 362.80 | 380.00 | 350.00 | 353.35 | 353.35 | 417,633 |
| Apr 3, 2025 | 331.65 | 370.00 | 331.65 | 363.00 | 363.00 | 502,583 |
| Apr 2, 2025 | 330.00 | 335.25 | 322.65 | 332.25 | 332.25 | 66,538 |
| Apr 1, 2025 | 320.00 | 331.00 | 317.25 | 330.00 | 330.00 | 167,807 |
| Mar 28, 2025 | 320.55 | 329.75 | 316.00 | 319.00 | 319.00 | 222,567 |
| Mar 27, 2025 | 324.70 | 334.00 | 316.95 | 320.05 | 320.05 | 144,819 |
| Mar 26, 2025 | 339.85 | 345.75 | 324.05 | 325.85 | 325.85 | 126,130 |
| Mar 25, 2025 | 354.40 | 356.70 | 337.95 | 339.85 | 339.85 | 107,934 |
| Mar 24, 2025 | 351.00 | 355.85 | 345.25 | 352.55 | 352.55 | 121,888 |
| Mar 21, 2025 | 337.65 | 350.00 | 337.00 | 347.15 | 347.15 | 103,658 |
| Mar 20, 2025 | 338.50 | 345.00 | 334.80 | 336.90 | 336.90 | 92,138 |
| Mar 19, 2025 | 334.45 | 345.00 | 334.20 | 337.65 | 337.65 | 79,768 |
| Mar 18, 2025 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | - |
| Mar 17, 2025 | 322.00 | 329.65 | 321.20 | 323.20 | 323.20 | 61,115 |
| Mar 13, 2025 | 330.00 | 340.00 | 319.60 | 321.20 | 321.20 | 84,934 |
| Mar 12, 2025 | 342.95 | 344.90 | 326.55 | 329.65 | 329.65 | 69,699 |
| Mar 11, 2025 | 335.00 | 339.00 | 326.55 | 335.90 | 335.90 | 77,329 |
| Mar 10, 2025 | 349.45 | 351.20 | 333.00 | 335.40 | 335.40 | 87,049 |
| Mar 7, 2025 | 344.65 | 356.80 | 339.95 | 347.60 | 347.60 | 102,010 |
| Mar 6, 2025 | 340.00 | 349.00 | 340.00 | 344.45 | 344.45 | 143,282 |
| Mar 5, 2025 | 301.55 | 349.95 | 301.55 | 340.00 | 340.00 | 510,201 |
| Mar 4, 2025 | 299.00 | 313.65 | 291.00 | 306.75 | 306.75 | 201,126 |
| Mar 3, 2025 | 307.70 | 308.60 | 290.50 | 302.45 | 302.45 | 133,783 |
| Feb 28, 2025 | 310.25 | 313.35 | 300.00 | 307.85 | 307.85 | 111,090 |
| Feb 27, 2025 | 322.00 | 322.90 | 307.35 | 313.05 | 313.05 | 99,832 |
| Feb 25, 2025 | 324.15 | 328.10 | 318.00 | 319.95 | 319.95 | 45,291 |
| Feb 24, 2025 | 318.40 | 329.40 | 313.00 | 324.30 | 324.30 | 73,890 |
| Feb 21, 2025 | 327.70 | 337.20 | 320.40 | 322.80 | 322.80 | 90,544 |
| Feb 20, 2025 | 320.00 | 330.85 | 317.95 | 327.70 | 327.70 | 152,105 |
| Feb 19, 2025 | 316.35 | 332.50 | 314.90 | 319.45 | 319.45 | 138,964 |
| Feb 18, 2025 | 335.00 | 340.50 | 313.00 | 315.75 | 315.75 | 272,492 |
| Feb 17, 2025 | 330.60 | 339.90 | 324.00 | 337.45 | 337.45 | 190,504 |
| Feb 14, 2025 | 350.00 | 351.20 | 332.80 | 336.60 | 336.60 | 116,515 |
| Feb 13, 2025 | 342.70 | 356.95 | 341.95 | 349.60 | 349.60 | 110,684 |
| Feb 12, 2025 | 364.75 | 364.75 | 327.20 | 347.95 | 347.95 | 468,003 |
| Feb 11, 2025 | 376.40 | 376.40 | 360.00 | 364.75 | 364.75 | 80,629 |
| Feb 10, 2025 | 388.00 | 389.45 | 375.10 | 376.65 | 376.65 | 41,126 |
| Feb 7, 2025 | 393.00 | 396.00 | 387.10 | 388.75 | 388.75 | 45,122 |
| Feb 6, 2025 | 401.50 | 401.75 | 392.00 | 393.05 | 393.05 | 68,184 |
| Feb 5, 2025 | 395.00 | 404.00 | 394.40 | 401.45 | 401.45 | 73,588 |
| Feb 4, 2025 | 404.00 | 405.00 | 392.55 | 394.40 | 394.40 | 61,533 |
| Feb 3, 2025 | 403.00 | 409.00 | 397.55 | 399.80 | 399.80 | 76,897 |
| Feb 1, 2025 | 417.50 | 438.95 | 397.10 | 399.20 | 399.20 | 222,354 |
| Jan 31, 2025 | 392.25 | 418.80 | 391.75 | 414.00 | 414.00 | 145,503 |
| Jan 30, 2025 | 390.00 | 394.70 | 388.50 | 392.25 | 392.25 | 60,528 |
| Jan 29, 2025 | 386.05 | 393.35 | 383.85 | 390.90 | 390.90 | 99,488 |
| Jan 28, 2025 | 374.50 | 395.20 | 361.10 | 386.05 | 386.05 | 325,256 |
| Jan 27, 2025 | 385.00 | 391.50 | 364.00 | 370.00 | 370.00 | 411,591 |
| Jan 24, 2025 | 402.30 | 409.50 | 384.00 | 389.65 | 389.65 | 109,091 |
| Jan 23, 2025 | 397.90 | 406.95 | 393.50 | 403.95 | 403.95 | 52,978 |
| Jan 22, 2025 | 411.00 | 411.05 | 386.40 | 397.90 | 397.90 | 108,247 |
| Jan 21, 2025 | 412.75 | 421.45 | 405.00 | 408.80 | 408.80 | 125,030 |
| Jan 20, 2025 | 399.25 | 414.25 | 395.40 | 412.75 | 412.75 | 91,098 |
| Jan 17, 2025 | 399.50 | 402.95 | 396.10 | 399.20 | 399.20 | 44,634 |
| Jan 16, 2025 | 407.10 | 408.90 | 398.00 | 399.40 | 399.40 | 74,144 |
| Jan 15, 2025 | 405.70 | 413.85 | 401.70 | 403.80 | 403.80 | 128,505 |
| Jan 14, 2025 | 388.10 | 408.00 | 385.10 | 400.90 | 400.90 | 109,249 |
| Jan 13, 2025 | 393.45 | 393.45 | 377.85 | 388.90 | 388.90 | 167,062 |
| Jan 10, 2025 | 395.00 | 403.25 | 385.95 | 394.25 | 394.25 | 114,274 |
| Jan 9, 2025 | 399.10 | 406.15 | 396.00 | 397.70 | 397.70 | 57,571 |
| Jan 8, 2025 | 414.90 | 415.65 | 396.70 | 402.15 | 402.15 | 238,852 |
| Jan 7, 2025 | 410.95 | 419.95 | 405.25 | 414.90 | 414.90 | 81,543 |
| Jan 6, 2025 | 431.60 | 431.60 | 402.80 | 405.10 | 405.10 | 208,774 |
| Jan 3, 2025 | 438.90 | 441.00 | 429.50 | 431.60 | 431.60 | 74,849 |
| Jan 2, 2025 | 447.00 | 448.80 | 437.00 | 438.90 | 438.90 | 84,944 |
| Jan 1, 2025 | 445.00 | 455.00 | 443.15 | 447.00 | 447.00 | 57,996 |
| Dec 31, 2024 | 428.45 | 448.00 | 427.00 | 443.15 | 443.15 | 90,306 |
| Dec 30, 2024 | 444.70 | 445.45 | 429.35 | 431.90 | 431.90 | 79,134 |
| Dec 27, 2024 | 444.10 | 450.05 | 438.05 | 442.70 | 442.70 | 90,304 |
| Dec 26, 2024 | 453.00 | 453.00 | 436.05 | 441.75 | 441.75 | 142,753 |
| Dec 24, 2024 | 465.95 | 465.95 | 451.00 | 455.00 | 455.00 | 117,525 |
| Dec 23, 2024 | 463.00 | 479.30 | 453.55 | 468.40 | 468.40 | 339,530 |
| Dec 20, 2024 | 482.10 | 484.50 | 454.00 | 457.40 | 457.40 | 163,225 |
| Dec 19, 2024 | 486.00 | 486.00 | 470.05 | 478.60 | 478.60 | 167,297 |
| Dec 18, 2024 | 482.20 | 494.35 | 478.40 | 487.65 | 487.65 | 340,860 |
| Dec 17, 2024 | 478.75 | 487.00 | 472.55 | 478.55 | 478.55 | 185,177 |
| Dec 16, 2024 | 474.65 | 485.70 | 471.65 | 476.85 | 476.85 | 265,027 |
| Dec 13, 2024 | 473.00 | 475.40 | 461.65 | 470.20 | 470.20 | 276,870 |
| Dec 12, 2024 | 474.00 | 491.90 | 470.00 | 473.70 | 473.70 | 261,804 |
| Dec 11, 2024 | 478.40 | 489.20 | 467.35 | 470.85 | 470.85 | 258,698 |
| Dec 10, 2024 | 484.35 | 494.30 | 471.00 | 476.40 | 476.40 | 458,912 |
| Dec 9, 2024 | 453.35 | 488.65 | 453.35 | 477.25 | 477.25 | 905,772 |
| Dec 6, 2024 | 442.00 | 455.00 | 441.00 | 450.65 | 450.65 | 164,803 |
| Dec 5, 2024 | 450.00 | 453.70 | 439.40 | 441.00 | 441.00 | 135,042 |
| Dec 4, 2024 | 447.80 | 456.20 | 441.15 | 449.30 | 449.30 | 345,704 |
| Dec 3, 2024 | 426.00 | 444.95 | 426.00 | 441.65 | 441.65 | 485,527 |
| Dec 2, 2024 | 404.85 | 425.00 | 402.30 | 421.15 | 421.15 | 199,199 |
| Nov 29, 2024 | 407.45 | 409.70 | 402.05 | 405.30 | 405.30 | 70,613 |
| Nov 28, 2024 | 400.05 | 411.70 | 389.70 | 406.50 | 406.50 | 181,250 |
| Nov 27, 2024 | 396.00 | 412.65 | 387.55 | 399.70 | 399.70 | 276,176 |
| Nov 26, 2024 | 376.95 | 399.90 | 375.45 | 394.90 | 394.90 | 124,839 |
| Nov 25, 2024 | 378.20 | 383.95 | 371.15 | 376.95 | 376.95 | 98,103 |
| Nov 22, 2024 | 360.85 | 379.00 | 357.10 | 376.85 | 376.85 | 145,590 |
| Nov 21, 2024 | 366.75 | 375.00 | 357.45 | 361.30 | 361.30 | 168,811 |
| Nov 19, 2024 | 385.85 | 396.45 | 367.30 | 369.40 | 369.40 | 246,322 |
| Nov 18, 2024 | 388.80 | 391.50 | 380.05 | 384.80 | 384.80 | 52,615 |
| Nov 14, 2024 | 386.25 | 397.00 | 385.05 | 388.80 | 388.80 | 63,748 |
| Nov 13, 2024 | 396.50 | 404.00 | 386.10 | 389.40 | 389.40 | 111,022 |
| Nov 12, 2024 | 406.00 | 417.80 | 399.00 | 401.40 | 401.40 | 81,336 |
| Nov 11, 2024 | 392.50 | 412.80 | 385.15 | 409.95 | 409.95 | 253,264 |
| Nov 8, 2024 | 401.00 | 410.00 | 393.50 | 396.45 | 396.45 | 182,315 |
| Nov 7, 2024 | 432.95 | 432.95 | 391.35 | 405.95 | 405.95 | 839,092 |
| Nov 6, 2024 | 427.00 | 433.20 | 425.15 | 430.25 | 430.25 | 115,264 |
| Nov 5, 2024 | 416.10 | 428.80 | 413.95 | 425.65 | 425.65 | 99,403 |
| Nov 4, 2024 | 420.00 | 429.40 | 414.05 | 417.35 | 417.35 | 199,596 |
| Nov 1, 2024 | 421.90 | 428.50 | 418.50 | 423.75 | 423.75 | 70,274 |
| Oct 31, 2024 | 407.50 | 424.90 | 401.00 | 416.10 | 416.10 | 226,968 |
| Oct 30, 2024 | 400.30 | 418.60 | 393.40 | 407.55 | 407.55 | 186,914 |
| Oct 29, 2024 | 395.80 | 409.00 | 388.40 | 400.30 | 400.30 | 138,450 |
| Oct 28, 2024 | 381.20 | 402.50 | 374.15 | 394.50 | 394.50 | 78,231 |
| Oct 25, 2024 | 392.40 | 395.05 | 377.60 | 381.20 | 381.20 | 51,726 |
| Oct 24, 2024 | 399.60 | 402.70 | 389.10 | 391.60 | 391.60 | 34,281 |
| Oct 23, 2024 | 401.85 | 411.00 | 396.10 | 399.60 | 399.60 | 94,138 |
| Oct 22, 2024 | 410.05 | 412.35 | 392.05 | 404.05 | 404.05 | 207,321 |
| Oct 21, 2024 | 411.50 | 412.40 | 398.55 | 410.00 | 410.00 | 69,554 |
| Oct 18, 2024 | 409.00 | 409.95 | 395.15 | 406.35 | 406.35 | 57,302 |
| Oct 17, 2024 | 410.10 | 417.60 | 404.00 | 409.85 | 409.85 | 83,436 |
| Oct 16, 2024 | 405.10 | 415.00 | 404.05 | 407.95 | 407.95 | 59,655 |
| Oct 15, 2024 | 412.85 | 413.85 | 395.00 | 408.40 | 408.40 | 76,675 |
| Oct 14, 2024 | 408.05 | 413.00 | 399.10 | 411.05 | 411.05 | 134,653 |
| Oct 11, 2024 | 390.05 | 408.75 | 385.35 | 405.85 | 405.85 | 166,066 |
| Oct 10, 2024 | 379.00 | 393.70 | 374.50 | 390.05 | 390.05 | 128,531 |
| Oct 9, 2024 | 386.90 | 389.30 | 375.35 | 377.50 | 377.50 | 113,307 |
| Oct 8, 2024 | 361.95 | 388.00 | 352.40 | 386.20 | 386.20 | 146,619 |
| Oct 7, 2024 | 376.65 | 378.25 | 351.25 | 367.45 | 367.45 | 172,352 |
| Oct 4, 2024 | 377.70 | 382.20 | 366.30 | 374.05 | 374.05 | 74,986 |
| Oct 3, 2024 | 379.95 | 386.95 | 367.55 | 375.20 | 375.20 | 112,018 |
| Oct 1, 2024 | 381.50 | 385.30 | 375.15 | 380.05 | 380.05 | 87,002 |
| Sep 30, 2024 | 386.00 | 389.90 | 380.00 | 383.30 | 383.30 | 50,263 |
| Sep 27, 2024 | 391.85 | 395.00 | 386.00 | 390.55 | 390.55 | 57,318 |
| Sep 26, 2024 | 394.20 | 396.00 | 385.70 | 388.15 | 388.15 | 65,773 |
| Sep 25, 2024 | 398.95 | 402.00 | 392.90 | 394.35 | 394.35 | 66,458 |
| Sep 24, 2024 | 397.90 | 405.45 | 392.00 | 397.00 | 397.00 | 96,300 |
| Sep 23, 2024 | 401.20 | 405.15 | 394.40 | 395.80 | 395.80 | 86,296 |
| Sep 20, 2024 | 398.70 | 404.90 | 390.70 | 401.20 | 401.20 | 116,772 |
| Sep 19, 2024 | 402.75 | 407.90 | 383.20 | 393.55 | 393.55 | 149,923 |
| Sep 18, 2024 | 407.85 | 410.15 | 395.50 | 398.85 | 398.85 | 103,939 |
| Sep 17, 2024 | 415.00 | 417.45 | 406.00 | 407.85 | 407.85 | 63,531 |
| Sep 16, 2024 | 419.00 | 419.20 | 405.15 | 414.35 | 414.35 | 150,464 |
| Sep 13, 2024 | 412.00 | 420.70 | 412.00 | 415.20 | 415.20 | 49,122 |
| Sep 12, 2024 | 414.70 | 417.65 | 407.80 | 413.20 | 413.20 | 80,598 |
| Sep 11, 2024 | 422.25 | 424.05 | 411.00 | 412.55 | 412.55 | 64,601 |
| Sep 10, 2024 | 417.00 | 430.90 | 417.00 | 419.75 | 419.75 | 119,271 |
| Sep 9, 2024 | 2.5 Dividend | |||||
| Sep 9, 2024 | 415.95 | 421.85 | 407.70 | 417.00 | 417.00 | 85,630 |
| Sep 6, 2024 | 421.45 | 427.10 | 413.75 | 418.05 | 415.55 | 94,794 |
| Sep 5, 2024 | 426.40 | 430.90 | 420.05 | 422.75 | 420.22 | 77,115 |
| Sep 4, 2024 | 422.05 | 429.10 | 412.85 | 427.10 | 424.55 | 134,707 |
| Sep 3, 2024 | 415.70 | 432.80 | 412.80 | 423.50 | 420.97 | 194,016 |
| Sep 2, 2024 | 425.95 | 449.90 | 407.85 | 412.55 | 410.08 | 264,468 |
| Aug 30, 2024 | 422.55 | 425.40 | 416.65 | 421.85 | 419.33 | 72,267 |
| Aug 29, 2024 | 429.80 | 434.40 | 417.00 | 418.90 | 416.39 | 138,463 |
| Aug 28, 2024 | 427.05 | 450.80 | 426.10 | 429.00 | 426.43 | 242,959 |
| Aug 27, 2024 | 432.35 | 434.95 | 422.25 | 430.40 | 427.83 | 130,391 |
| Aug 26, 2024 | 440.00 | 447.95 | 428.10 | 432.40 | 429.81 | 123,001 |
| Aug 23, 2024 | 448.25 | 448.25 | 439.05 | 442.10 | 439.46 | 94,366 |
| Aug 22, 2024 | 430.45 | 447.95 | 430.45 | 444.90 | 442.24 | 248,736 |
| Aug 21, 2024 | 431.80 | 434.50 | 427.10 | 430.45 | 427.88 | 107,368 |
| Aug 20, 2024 | 439.00 | 440.25 | 422.10 | 425.70 | 423.15 | 89,173 |
| Aug 19, 2024 | 426.40 | 435.70 | 421.60 | 433.45 | 430.86 | 121,379 |
| Aug 16, 2024 | 417.50 | 428.50 | 410.70 | 417.20 | 414.71 | 119,990 |
| Aug 14, 2024 | 411.90 | 419.60 | 406.70 | 413.80 | 411.33 | 185,621 |
| Aug 13, 2024 | 437.00 | 442.45 | 412.20 | 415.70 | 413.21 | 281,307 |
| Aug 12, 2024 | 433.40 | 442.95 | 427.95 | 436.95 | 434.34 | 180,346 |
| Aug 9, 2024 | 443.55 | 446.70 | 430.60 | 433.40 | 430.81 | 174,133 |
| Aug 8, 2024 | 460.50 | 467.50 | 439.50 | 442.40 | 439.75 | 531,178 |
| Aug 7, 2024 | 443.55 | 474.00 | 430.75 | 460.90 | 458.14 | 1,657,552 |
| Aug 6, 2024 | 414.50 | 457.80 | 414.50 | 436.45 | 433.84 | 1,661,768 |
| Aug 5, 2024 | 420.00 | 424.60 | 400.00 | 409.80 | 407.35 | 438,711 |
| Aug 2, 2024 | 410.00 | 423.00 | 406.05 | 421.90 | 419.38 | 218,859 |
| Aug 1, 2024 | 425.35 | 428.70 | 411.10 | 412.65 | 410.18 | 201,304 |
| Jul 31, 2024 | 433.00 | 436.30 | 421.95 | 425.40 | 422.86 | 202,788 |
| Jul 30, 2024 | 423.80 | 442.70 | 417.55 | 433.25 | 430.66 | 357,037 |
| Jul 29, 2024 | 431.95 | 440.95 | 420.05 | 421.75 | 419.23 | 341,614 |
| Jul 26, 2024 | 438.00 | 444.00 | 423.00 | 426.60 | 424.05 | 278,147 |
| Jul 25, 2024 | 434.95 | 447.05 | 427.60 | 438.00 | 435.38 | 631,856 |
| Jul 24, 2024 | 414.75 | 435.00 | 410.85 | 432.15 | 429.57 | 545,124 |
| Jul 23, 2024 | 430.45 | 430.45 | 391.55 | 414.75 | 412.27 | 619,578 |
| Jul 22, 2024 | 410.65 | 442.85 | 410.60 | 430.45 | 427.88 | 3,139,548 |
| Jul 19, 2024 | 415.60 | 417.00 | 381.10 | 387.00 | 384.69 | 308,895 |
| Jul 18, 2024 | 399.70 | 417.60 | 399.50 | 405.65 | 403.22 | 654,205 |
| Jul 16, 2024 | 382.20 | 417.60 | 382.20 | 399.50 | 397.11 | 1,803,662 |
| Jul 15, 2024 | 369.00 | 394.00 | 354.20 | 381.65 | 379.37 | 784,527 |
| Jul 12, 2024 | 355.90 | 362.30 | 353.00 | 357.15 | 355.01 | 91,854 |
| Jul 11, 2024 | 352.35 | 359.50 | 351.80 | 354.30 | 352.18 | 74,169 |
| Jul 10, 2024 | 356.65 | 356.65 | 344.95 | 352.30 | 350.19 | 149,748 |
| Jul 9, 2024 | 365.60 | 366.55 | 353.00 | 354.65 | 352.53 | 84,406 |
| Jul 8, 2024 | 364.35 | 370.20 | 360.75 | 363.75 | 361.57 | 118,705 |
| Jul 5, 2024 | 366.25 | 368.40 | 359.60 | 363.75 | 361.57 | 146,249 |
| Jul 4, 2024 | 377.30 | 377.30 | 364.25 | 366.25 | 364.06 | 87,988 |
| Jul 3, 2024 | 374.50 | 378.00 | 372.00 | 373.85 | 371.61 | 80,163 |
| Jul 2, 2024 | 379.80 | 383.80 | 370.00 | 374.50 | 372.26 | 173,065 |
| Jul 1, 2024 | 360.00 | 384.00 | 357.35 | 378.20 | 375.94 | 373,895 |
| Jun 28, 2024 | 351.90 | 364.00 | 350.70 | 356.75 | 354.62 | 117,925 |
| Jun 27, 2024 | 359.70 | 359.70 | 348.40 | 349.75 | 347.66 | 61,992 |
| Jun 26, 2024 | 349.70 | 366.30 | 348.55 | 358.10 | 355.96 | 243,969 |
| Jun 25, 2024 | 349.80 | 350.65 | 344.95 | 348.10 | 346.02 | 85,174 |
| Jun 24, 2024 | 341.00 | 351.50 | 340.20 | 349.75 | 347.66 | 117,849 |
| Jun 21, 2024 | 351.80 | 352.00 | 342.55 | 345.60 | 343.53 | 85,965 |
| Jun 20, 2024 | 348.20 | 353.00 | 341.75 | 348.70 | 346.61 | 48,261 |
| Jun 19, 2024 | 348.75 | 353.20 | 344.00 | 348.20 | 346.12 | 77,922 |
| Jun 18, 2024 | 345.55 | 351.00 | 345.55 | 348.60 | 346.52 | 81,693 |
| Jun 14, 2024 | 346.60 | 347.75 | 342.15 | 345.45 | 343.38 | 61,877 |
| Jun 13, 2024 | 343.00 | 348.70 | 337.75 | 346.60 | 344.53 | 80,153 |
| Jun 12, 2024 | 335.40 | 347.00 | 332.40 | 342.65 | 340.60 | 116,569 |
| Jun 11, 2024 | 339.10 | 340.40 | 330.70 | 332.40 | 330.41 | 75,413 |
| Jun 10, 2024 | 335.05 | 341.75 | 329.55 | 339.05 | 337.02 | 175,575 |
| Jun 7, 2024 | 326.65 | 336.45 | 323.05 | 335.00 | 333.00 | 141,423 |
| Jun 6, 2024 | 316.15 | 328.00 | 316.15 | 325.05 | 323.11 | 78,704 |
| Jun 5, 2024 | 316.00 | 319.50 | 302.45 | 314.55 | 312.67 | 150,225 |
| Jun 4, 2024 | 320.00 | 320.45 | 293.00 | 304.75 | 302.93 | 193,673 |
| Jun 3, 2024 | 324.00 | 328.45 | 310.85 | 318.90 | 316.99 | 276,532 |
| May 31, 2024 | 324.80 | 329.50 | 310.40 | 314.70 | 312.82 | 167,269 |
| May 30, 2024 | 327.45 | 331.00 | 318.45 | 321.50 | 319.58 | 56,192 |
| May 29, 2024 | 332.85 | 333.00 | 305.00 | 327.45 | 325.49 | 47,199 |
| May 28, 2024 | 330.30 | 334.00 | 328.20 | 331.25 | 329.27 | 45,505 |
| May 27, 2024 | 334.60 | 337.70 | 326.50 | 330.30 | 328.32 | 110,076 |
| May 24, 2024 | 345.15 | 348.65 | 334.70 | 337.70 | 335.68 | 175,862 |
| May 23, 2024 | 347.90 | 351.95 | 340.55 | 345.15 | 343.09 | 133,793 |
| May 22, 2024 | 345.20 | 347.95 | 339.85 | 344.80 | 342.74 | 72,023 |
| May 21, 2024 | 344.00 | 351.90 | 340.85 | 347.65 | 345.57 | 159,106 |
| May 17, 2024 | 348.80 | 359.15 | 341.10 | 343.25 | 341.20 | 91,659 |
| May 16, 2024 | 346.80 | 358.75 | 344.90 | 347.10 | 345.02 | 81,805 |
| May 15, 2024 | 338.45 | 345.95 | 335.00 | 344.70 | 342.64 | 85,955 |
| May 14, 2024 | 340.00 | 342.05 | 334.45 | 337.90 | 335.88 | 43,780 |
| May 13, 2024 | 343.00 | 344.25 | 324.85 | 339.35 | 337.32 | 129,476 |
| May 10, 2024 | 353.65 | 355.10 | 331.90 | 341.20 | 339.16 | 112,581 |
| May 9, 2024 | 363.70 | 370.35 | 340.55 | 351.70 | 349.60 | 232,912 |
| May 8, 2024 | 360.05 | 367.00 | 357.65 | 362.90 | 360.73 | 44,220 |
| May 7, 2024 | 370.00 | 374.25 | 356.10 | 360.05 | 357.90 | 66,997 |
| May 6, 2024 | 363.75 | 380.00 | 363.75 | 369.55 | 367.34 | 102,528 |
Related Tickers
ZENITHEXPO.NS Zenith Exports Limited
244.05
-2.77%
BASML.NS Bannari Amman Spinning Mills Ltd
30.50
-2.24%
LAMBODHARA.NS Lambodhara Textiles Limited
133.61
+0.73%
SANGAMIND.NS Sangam (India) Limited
408.20
+1.42%
LOYALTEX.NS Loyal Textile Mills Limited
281.20
-3.03%
FAZE3Q.NS Faze Three Limited
484.05
+1.87%
INDIANCARD.NS The Indian Card Clothing Company Limited
313.90
+2.05%
PRECOT.NS Precot Limited
447.35
+5.26%
BANSWRAS.NS Banswara Syntex Limited
129.85
+1.14%
ARVIND.NS Arvind Limited
370.55
+2.80%