NSE - Delayed Quote INR
Pennar Industries Limited (PENIND.NS)
246.92
+0.73
+(0.30%)
At close: 3:30:02 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 6, 2025 | 246.90 | 250.65 | 243.35 | 246.92 | 246.92 | 824,824 |
| Jun 5, 2025 | 249.00 | 254.00 | 244.10 | 246.19 | 246.19 | 1,163,330 |
| Jun 4, 2025 | 238.40 | 257.70 | 237.48 | 247.65 | 247.65 | 4,428,677 |
| Jun 3, 2025 | 244.00 | 248.00 | 235.62 | 237.56 | 237.56 | 3,233,947 |
| Jun 2, 2025 | 219.80 | 244.99 | 217.71 | 241.95 | 241.95 | 7,956,620 |
| May 30, 2025 | 225.20 | 227.70 | 205.65 | 212.66 | 212.66 | 1,327,431 |
| May 29, 2025 | 224.20 | 229.60 | 220.48 | 224.85 | 224.85 | 1,300,004 |
| May 28, 2025 | 221.00 | 224.00 | 219.50 | 222.71 | 222.71 | 432,880 |
| May 27, 2025 | 215.00 | 221.00 | 212.52 | 220.07 | 220.07 | 668,488 |
| May 26, 2025 | 213.90 | 222.20 | 213.65 | 214.68 | 214.68 | 886,739 |
| May 23, 2025 | 214.48 | 218.45 | 209.56 | 215.68 | 215.68 | 1,015,168 |
| May 22, 2025 | 204.80 | 214.66 | 201.34 | 213.09 | 213.09 | 1,284,930 |
| May 21, 2025 | 201.35 | 207.50 | 198.12 | 204.70 | 204.70 | 926,294 |
| May 20, 2025 | 200.80 | 203.24 | 197.08 | 200.89 | 200.89 | 645,305 |
| May 19, 2025 | 193.61 | 200.00 | 192.53 | 198.80 | 198.80 | 563,450 |
| May 16, 2025 | 194.05 | 196.80 | 191.42 | 193.61 | 193.61 | 400,709 |
| May 15, 2025 | 195.45 | 199.10 | 192.00 | 194.11 | 194.11 | 508,317 |
| May 14, 2025 | 193.24 | 198.00 | 189.31 | 195.42 | 195.42 | 570,446 |
| May 13, 2025 | 189.78 | 192.30 | 185.45 | 191.63 | 191.63 | 325,070 |
| May 12, 2025 | 183.85 | 190.00 | 178.00 | 189.15 | 189.15 | 729,374 |
| May 9, 2025 | 170.00 | 175.69 | 168.10 | 172.52 | 172.52 | 409,210 |
| May 8, 2025 | 176.01 | 181.90 | 175.00 | 176.58 | 176.58 | 310,122 |
| May 7, 2025 | 173.00 | 179.00 | 171.19 | 177.78 | 177.78 | 372,783 |
| May 6, 2025 | 183.05 | 184.86 | 173.15 | 174.15 | 174.15 | 485,493 |
| May 5, 2025 | 182.00 | 185.50 | 180.83 | 183.60 | 183.60 | 267,856 |
| May 2, 2025 | 181.78 | 187.71 | 181.05 | 183.62 | 183.62 | 197,024 |
| Apr 30, 2025 | 185.00 | 185.50 | 182.20 | 183.78 | 183.78 | 283,665 |
| Apr 29, 2025 | 191.00 | 192.71 | 185.22 | 185.95 | 185.95 | 401,750 |
| Apr 28, 2025 | 191.00 | 193.60 | 186.69 | 191.39 | 191.39 | 342,196 |
| Apr 25, 2025 | 199.99 | 199.99 | 187.90 | 189.37 | 189.37 | 829,099 |
| Apr 24, 2025 | 198.50 | 201.91 | 196.05 | 198.07 | 198.07 | 413,669 |
| Apr 23, 2025 | 198.80 | 199.62 | 191.69 | 198.38 | 198.38 | 847,924 |
| Apr 22, 2025 | 192.69 | 198.50 | 189.43 | 197.10 | 197.10 | 716,297 |
| Apr 21, 2025 | 186.80 | 192.56 | 185.99 | 191.49 | 191.49 | 422,011 |
| Apr 17, 2025 | 187.11 | 190.15 | 183.10 | 185.88 | 185.88 | 423,409 |
| Apr 16, 2025 | 187.41 | 191.32 | 185.28 | 189.16 | 189.16 | 388,079 |
| Apr 15, 2025 | 184.98 | 187.30 | 182.21 | 186.68 | 186.68 | 423,271 |
| Apr 11, 2025 | 179.97 | 181.49 | 175.11 | 179.70 | 179.70 | 452,335 |
| Apr 9, 2025 | 176.00 | 177.04 | 171.06 | 171.86 | 171.86 | 383,860 |
| Apr 8, 2025 | 183.68 | 183.98 | 176.25 | 178.05 | 178.05 | 453,219 |
| Apr 7, 2025 | 151.37 | 178.50 | 148.81 | 173.93 | 173.93 | 1,725,598 |
| Apr 4, 2025 | 193.00 | 193.23 | 181.65 | 183.38 | 183.38 | 662,681 |
| Apr 3, 2025 | 186.70 | 195.79 | 186.70 | 193.12 | 193.12 | 643,942 |
| Apr 2, 2025 | 186.25 | 192.85 | 183.37 | 190.45 | 190.45 | 597,657 |
| Apr 1, 2025 | 187.80 | 190.74 | 183.35 | 185.76 | 185.76 | 693,492 |
| Mar 28, 2025 | 192.80 | 194.00 | 187.20 | 187.80 | 187.80 | 538,520 |
| Mar 27, 2025 | 177.60 | 191.80 | 177.50 | 190.77 | 190.77 | 964,289 |
| Mar 26, 2025 | 182.35 | 185.75 | 179.45 | 180.55 | 180.55 | 354,502 |
| Mar 25, 2025 | 192.22 | 192.22 | 181.20 | 182.34 | 182.34 | 686,488 |
| Mar 24, 2025 | 189.99 | 191.80 | 185.35 | 185.64 | 185.64 | 624,727 |
| Mar 21, 2025 | 183.99 | 190.00 | 181.90 | 188.43 | 188.43 | 1,131,407 |
| Mar 20, 2025 | 184.50 | 185.47 | 178.00 | 183.18 | 183.18 | 649,676 |
| Mar 19, 2025 | 189.20 | 191.79 | 182.57 | 183.57 | 183.57 | 742,521 |
| Mar 18, 2025 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | - |
| Mar 17, 2025 | 172.49 | 180.90 | 170.94 | 176.22 | 176.22 | 1,101,264 |
| Mar 13, 2025 | 171.82 | 175.00 | 167.75 | 168.44 | 168.44 | 718,737 |
| Mar 12, 2025 | 169.31 | 172.29 | 166.54 | 169.22 | 169.22 | 411,224 |
| Mar 11, 2025 | 167.40 | 171.55 | 165.00 | 167.80 | 167.80 | 401,529 |
| Mar 10, 2025 | 174.00 | 177.00 | 168.51 | 169.96 | 169.96 | 331,350 |
| Mar 7, 2025 | 172.75 | 177.35 | 171.47 | 174.25 | 174.25 | 415,452 |
| Mar 6, 2025 | 169.00 | 175.40 | 169.00 | 172.75 | 172.75 | 631,117 |
| Mar 5, 2025 | 156.82 | 169.30 | 156.82 | 168.36 | 168.36 | 873,913 |
| Mar 4, 2025 | 157.92 | 161.86 | 154.43 | 156.82 | 156.82 | 520,157 |
| Mar 3, 2025 | 159.10 | 159.85 | 149.70 | 158.33 | 158.33 | 611,987 |
| Feb 28, 2025 | 164.52 | 165.00 | 155.01 | 156.75 | 156.75 | 792,259 |
| Feb 27, 2025 | 172.34 | 172.35 | 163.10 | 164.33 | 164.33 | 446,196 |
| Feb 25, 2025 | 168.98 | 178.62 | 167.36 | 171.34 | 171.34 | 845,304 |
| Feb 24, 2025 | 171.00 | 171.65 | 167.41 | 168.65 | 168.65 | 328,997 |
| Feb 21, 2025 | 168.15 | 174.99 | 164.80 | 173.65 | 173.65 | 799,630 |
| Feb 20, 2025 | 162.91 | 170.00 | 162.00 | 168.71 | 168.71 | 658,627 |
| Feb 19, 2025 | 155.25 | 166.82 | 155.25 | 165.09 | 165.09 | 877,146 |
| Feb 18, 2025 | 163.50 | 166.65 | 152.96 | 157.58 | 157.58 | 1,438,089 |
| Feb 17, 2025 | 142.80 | 169.50 | 141.57 | 168.05 | 168.05 | 5,071,576 |
| Feb 14, 2025 | 151.06 | 151.30 | 140.45 | 144.06 | 144.06 | 666,155 |
| Feb 13, 2025 | 149.05 | 154.43 | 149.05 | 151.06 | 151.06 | 377,214 |
| Feb 12, 2025 | 146.00 | 154.90 | 135.65 | 149.17 | 149.17 | 1,247,631 |
| Feb 11, 2025 | 158.47 | 158.55 | 145.99 | 147.17 | 147.17 | 531,085 |
| Feb 10, 2025 | 160.00 | 160.00 | 153.87 | 156.51 | 156.51 | 252,814 |
| Feb 7, 2025 | 167.32 | 167.39 | 160.00 | 160.87 | 160.87 | 416,302 |
| Feb 6, 2025 | 162.19 | 168.93 | 162.19 | 167.32 | 167.32 | 444,662 |
| Feb 5, 2025 | 158.80 | 164.27 | 158.79 | 162.18 | 162.18 | 307,863 |
| Feb 4, 2025 | 156.50 | 161.31 | 154.50 | 158.57 | 158.57 | 369,689 |
| Feb 3, 2025 | 158.02 | 161.17 | 151.58 | 152.91 | 152.91 | 503,070 |
| Feb 1, 2025 | 166.99 | 167.90 | 162.00 | 162.56 | 162.56 | 292,484 |
| Jan 31, 2025 | 161.54 | 165.95 | 159.41 | 164.59 | 164.59 | 368,666 |
| Jan 30, 2025 | 160.56 | 164.80 | 159.25 | 159.71 | 159.71 | 289,978 |
| Jan 29, 2025 | 157.00 | 164.40 | 155.99 | 162.33 | 162.33 | 500,088 |
| Jan 28, 2025 | 159.95 | 162.29 | 150.76 | 155.84 | 155.84 | 891,161 |
| Jan 27, 2025 | 164.00 | 166.49 | 157.01 | 158.57 | 158.57 | 672,494 |
| Jan 24, 2025 | 173.60 | 173.60 | 165.65 | 167.45 | 167.45 | 273,287 |
| Jan 23, 2025 | 170.00 | 176.51 | 169.95 | 171.51 | 171.51 | 400,614 |
| Jan 22, 2025 | 172.38 | 173.27 | 167.02 | 169.36 | 169.36 | 477,296 |
| Jan 21, 2025 | 177.39 | 180.80 | 172.08 | 173.28 | 173.28 | 463,351 |
| Jan 20, 2025 | 179.00 | 179.84 | 176.24 | 176.86 | 176.86 | 352,249 |
| Jan 17, 2025 | 178.60 | 181.00 | 177.51 | 178.53 | 178.53 | 263,182 |
| Jan 16, 2025 | 179.60 | 183.00 | 179.20 | 180.32 | 180.32 | 301,793 |
| Jan 15, 2025 | 179.50 | 180.12 | 172.72 | 177.52 | 177.52 | 627,402 |
| Jan 14, 2025 | 172.59 | 179.83 | 172.59 | 176.83 | 176.83 | 552,108 |
| Jan 13, 2025 | 175.97 | 178.69 | 170.51 | 171.58 | 171.58 | 731,700 |
| Jan 10, 2025 | 185.35 | 186.75 | 175.20 | 176.29 | 176.29 | 1,034,185 |
| Jan 9, 2025 | 190.52 | 191.00 | 186.70 | 188.00 | 188.00 | 327,508 |
| Jan 8, 2025 | 191.95 | 194.82 | 188.49 | 190.07 | 190.07 | 510,853 |
| Jan 7, 2025 | 192.99 | 194.00 | 190.10 | 190.83 | 190.83 | 490,202 |
| Jan 6, 2025 | 196.00 | 197.00 | 188.00 | 192.85 | 192.85 | 743,743 |
| Jan 3, 2025 | 201.80 | 201.80 | 195.95 | 196.66 | 196.66 | 437,386 |
| Jan 2, 2025 | 201.00 | 205.20 | 199.47 | 200.23 | 200.23 | 374,828 |
| Jan 1, 2025 | 196.60 | 204.29 | 193.49 | 203.60 | 203.60 | 951,934 |
| Dec 31, 2024 | 193.00 | 194.80 | 190.11 | 193.49 | 193.49 | 442,372 |
| Dec 30, 2024 | 200.00 | 202.00 | 193.90 | 194.85 | 194.85 | 484,778 |
| Dec 27, 2024 | 196.00 | 203.44 | 195.62 | 198.64 | 198.64 | 791,189 |
| Dec 26, 2024 | 200.00 | 200.88 | 193.23 | 196.58 | 196.58 | 391,629 |
| Dec 24, 2024 | 190.69 | 200.89 | 187.12 | 196.71 | 196.71 | 1,143,099 |
| Dec 23, 2024 | 198.65 | 198.65 | 187.68 | 188.94 | 188.94 | 645,732 |
| Dec 20, 2024 | 203.77 | 204.76 | 190.15 | 191.69 | 191.69 | 1,149,367 |
| Dec 19, 2024 | 201.50 | 205.89 | 198.72 | 203.77 | 203.77 | 610,626 |
| Dec 18, 2024 | 206.64 | 211.58 | 202.05 | 203.42 | 203.42 | 637,971 |
| Dec 17, 2024 | 212.00 | 213.60 | 205.23 | 206.64 | 206.64 | 840,397 |
| Dec 16, 2024 | 215.61 | 217.06 | 210.36 | 212.38 | 212.38 | 497,459 |
| Dec 13, 2024 | 221.00 | 223.78 | 212.11 | 215.61 | 215.61 | 2,443,165 |
| Dec 12, 2024 | 218.11 | 218.64 | 213.10 | 214.56 | 214.56 | 413,615 |
| Dec 11, 2024 | 219.99 | 222.21 | 217.10 | 218.11 | 218.11 | 487,646 |
| Dec 10, 2024 | 219.98 | 226.50 | 219.00 | 220.64 | 220.64 | 968,403 |
| Dec 9, 2024 | 223.00 | 224.85 | 217.90 | 218.70 | 218.70 | 758,387 |
| Dec 6, 2024 | 217.00 | 227.70 | 215.10 | 220.79 | 220.79 | 1,827,013 |
| Dec 5, 2024 | 225.00 | 227.38 | 216.05 | 217.97 | 217.97 | 1,397,855 |
| Dec 4, 2024 | 217.75 | 223.70 | 214.16 | 222.67 | 222.67 | 1,577,685 |
| Dec 3, 2024 | 220.40 | 221.79 | 215.05 | 217.55 | 217.55 | 1,107,496 |
| Dec 2, 2024 | 209.00 | 222.45 | 208.67 | 219.17 | 219.17 | 3,468,753 |
| Nov 29, 2024 | 203.41 | 213.65 | 200.05 | 208.67 | 208.67 | 2,134,875 |
| Nov 28, 2024 | 200.51 | 209.80 | 200.49 | 203.41 | 203.41 | 1,684,450 |
| Nov 27, 2024 | 196.50 | 203.94 | 195.05 | 200.56 | 200.56 | 706,078 |
| Nov 26, 2024 | 194.55 | 201.30 | 194.55 | 196.09 | 196.09 | 599,156 |
| Nov 25, 2024 | 203.59 | 204.80 | 194.11 | 195.58 | 195.58 | 659,765 |
| Nov 22, 2024 | 199.30 | 203.80 | 192.00 | 202.16 | 202.16 | 1,565,575 |
| Nov 21, 2024 | 187.00 | 199.00 | 180.85 | 197.30 | 197.30 | 2,214,623 |
| Nov 19, 2024 | 185.00 | 187.80 | 179.41 | 181.80 | 181.80 | 541,996 |
| Nov 18, 2024 | 179.95 | 184.53 | 173.00 | 182.61 | 182.61 | 679,768 |
| Nov 14, 2024 | 175.38 | 179.50 | 172.11 | 177.23 | 177.23 | 1,101,503 |
| Nov 13, 2024 | 180.20 | 180.20 | 167.70 | 173.29 | 173.29 | 2,622,315 |
| Nov 12, 2024 | 192.00 | 192.90 | 181.51 | 182.99 | 182.99 | 717,880 |
| Nov 11, 2024 | 193.50 | 197.00 | 189.24 | 192.49 | 192.49 | 691,531 |
| Nov 8, 2024 | 203.39 | 203.39 | 192.40 | 193.75 | 193.75 | 899,158 |
| Nov 7, 2024 | 207.71 | 209.61 | 201.30 | 203.68 | 203.68 | 827,888 |
| Nov 6, 2024 | 198.15 | 210.00 | 197.14 | 205.60 | 205.60 | 2,358,330 |
| Nov 5, 2024 | 199.00 | 203.89 | 196.25 | 198.13 | 198.13 | 908,707 |
| Nov 4, 2024 | 195.67 | 203.90 | 191.00 | 198.62 | 198.62 | 1,572,480 |
| Nov 1, 2024 | 198.80 | 199.20 | 189.17 | 196.68 | 196.68 | 373,099 |
| Oct 31, 2024 | 186.99 | 197.00 | 186.61 | 194.60 | 194.60 | 1,648,176 |
| Oct 30, 2024 | 180.81 | 187.45 | 179.80 | 185.36 | 185.36 | 767,201 |
| Oct 29, 2024 | 186.30 | 188.41 | 176.00 | 179.80 | 179.80 | 1,077,488 |
| Oct 28, 2024 | 184.96 | 191.95 | 182.75 | 186.29 | 186.29 | 963,792 |
| Oct 25, 2024 | 194.30 | 195.40 | 180.99 | 185.29 | 185.29 | 1,666,044 |
| Oct 24, 2024 | 198.51 | 203.95 | 192.00 | 193.49 | 193.49 | 1,552,713 |
| Oct 23, 2024 | 188.82 | 204.80 | 187.49 | 198.52 | 198.52 | 4,351,240 |
| Oct 22, 2024 | 204.00 | 205.09 | 186.02 | 187.43 | 187.43 | 2,352,905 |
| Oct 21, 2024 | 209.80 | 215.00 | 197.15 | 203.14 | 203.14 | 4,831,466 |
| Oct 18, 2024 | 184.00 | 210.35 | 181.60 | 207.39 | 207.39 | 9,771,502 |
| Oct 17, 2024 | 185.80 | 189.00 | 180.35 | 185.87 | 185.87 | 1,320,429 |
| Oct 16, 2024 | 182.96 | 186.10 | 182.07 | 184.87 | 184.87 | 538,687 |
| Oct 15, 2024 | 181.99 | 184.94 | 176.62 | 183.75 | 183.75 | 721,389 |
| Oct 14, 2024 | 180.00 | 187.85 | 180.00 | 181.07 | 181.07 | 1,187,662 |
| Oct 11, 2024 | 178.50 | 179.57 | 171.37 | 177.80 | 177.80 | 362,953 |
| Oct 10, 2024 | 176.90 | 179.80 | 175.77 | 179.58 | 179.58 | 434,426 |
| Oct 9, 2024 | 177.91 | 180.69 | 174.02 | 175.86 | 175.86 | 439,974 |
| Oct 8, 2024 | 170.95 | 179.00 | 166.66 | 178.25 | 178.25 | 841,464 |
| Oct 7, 2024 | 184.15 | 185.70 | 169.15 | 170.68 | 170.68 | 1,473,064 |
| Oct 4, 2024 | 188.01 | 194.39 | 181.00 | 182.79 | 182.79 | 2,460,511 |
| Oct 3, 2024 | 180.50 | 189.80 | 177.60 | 187.16 | 187.16 | 2,511,824 |
| Oct 1, 2024 | 174.80 | 183.70 | 173.36 | 181.98 | 181.98 | 1,986,522 |
| Sep 30, 2024 | 171.00 | 172.89 | 168.61 | 170.22 | 170.22 | 508,851 |
| Sep 27, 2024 | 173.99 | 174.98 | 170.01 | 170.81 | 170.81 | 462,264 |
| Sep 26, 2024 | 180.00 | 180.00 | 172.25 | 173.21 | 173.21 | 716,541 |
| Sep 25, 2024 | 180.80 | 184.70 | 178.90 | 180.02 | 180.02 | 1,092,701 |
| Sep 24, 2024 | 172.83 | 185.00 | 172.30 | 181.16 | 181.16 | 3,028,420 |
| Sep 23, 2024 | 170.69 | 174.56 | 170.50 | 172.58 | 172.58 | 624,737 |
| Sep 20, 2024 | 167.00 | 170.94 | 167.00 | 169.65 | 169.65 | 460,249 |
| Sep 19, 2024 | 170.48 | 172.99 | 162.27 | 166.42 | 166.42 | 784,204 |
| Sep 18, 2024 | 169.50 | 172.51 | 167.21 | 169.23 | 169.23 | 605,641 |
| Sep 17, 2024 | 175.30 | 175.30 | 168.93 | 169.51 | 169.51 | 420,020 |
| Sep 16, 2024 | 173.84 | 175.99 | 172.50 | 174.07 | 174.07 | 482,318 |
| Sep 13, 2024 | 170.00 | 173.05 | 169.23 | 172.38 | 172.38 | 618,129 |
| Sep 12, 2024 | 168.51 | 171.29 | 166.94 | 169.23 | 169.23 | 565,314 |
| Sep 11, 2024 | 170.97 | 173.35 | 166.21 | 167.67 | 167.67 | 743,491 |
| Sep 10, 2024 | 166.28 | 172.60 | 165.38 | 169.85 | 169.85 | 804,821 |
| Sep 9, 2024 | 169.00 | 169.00 | 163.55 | 164.87 | 164.87 | 970,404 |
| Sep 6, 2024 | 169.10 | 171.84 | 165.25 | 169.19 | 169.19 | 1,111,400 |
| Sep 5, 2024 | 174.80 | 174.90 | 168.49 | 169.02 | 169.02 | 1,326,500 |
| Sep 4, 2024 | 171.00 | 178.80 | 169.40 | 170.12 | 170.12 | 4,746,647 |
| Sep 3, 2024 | 178.90 | 184.26 | 178.90 | 183.51 | 183.51 | 528,980 |
| Sep 2, 2024 | 178.00 | 180.89 | 174.51 | 178.90 | 178.90 | 487,113 |
| Aug 30, 2024 | 179.75 | 181.86 | 175.93 | 178.00 | 178.00 | 498,876 |
| Aug 29, 2024 | 182.00 | 188.49 | 177.61 | 178.36 | 178.36 | 929,526 |
| Aug 28, 2024 | 186.39 | 188.09 | 182.00 | 182.59 | 182.59 | 446,296 |
| Aug 27, 2024 | 187.89 | 190.50 | 186.00 | 186.62 | 186.62 | 476,332 |
| Aug 26, 2024 | 193.00 | 193.80 | 186.97 | 188.13 | 188.13 | 669,167 |
| Aug 23, 2024 | 195.51 | 196.25 | 191.00 | 191.85 | 191.85 | 617,151 |
| Aug 22, 2024 | 195.80 | 201.33 | 192.60 | 197.99 | 197.99 | 1,248,372 |
| Aug 21, 2024 | 181.00 | 197.70 | 179.96 | 194.62 | 194.62 | 3,163,393 |
| Aug 20, 2024 | 180.10 | 182.00 | 177.19 | 179.94 | 179.94 | 527,811 |
| Aug 19, 2024 | 169.97 | 183.10 | 169.30 | 180.01 | 180.01 | 1,654,607 |
| Aug 16, 2024 | 168.34 | 173.45 | 167.88 | 168.77 | 168.77 | 632,892 |
| Aug 14, 2024 | 171.00 | 171.75 | 164.30 | 165.36 | 165.36 | 1,072,688 |
| Aug 13, 2024 | 178.00 | 184.83 | 166.02 | 168.69 | 168.69 | 1,884,289 |
| Aug 12, 2024 | 177.99 | 181.49 | 174.19 | 179.16 | 179.16 | 532,327 |
| Aug 9, 2024 | 178.89 | 181.52 | 178.40 | 179.30 | 179.30 | 345,451 |
| Aug 8, 2024 | 179.99 | 181.90 | 175.16 | 177.47 | 177.47 | 624,445 |
| Aug 7, 2024 | 176.28 | 182.20 | 173.36 | 178.22 | 178.22 | 858,517 |
| Aug 6, 2024 | 173.56 | 182.00 | 170.00 | 171.84 | 171.84 | 933,774 |
| Aug 5, 2024 | 177.00 | 180.00 | 170.13 | 173.56 | 173.56 | 1,413,080 |
| Aug 2, 2024 | 189.00 | 193.28 | 182.28 | 186.06 | 186.06 | 938,642 |
| Aug 1, 2024 | 194.20 | 200.75 | 188.24 | 190.05 | 190.05 | 1,153,239 |
| Jul 31, 2024 | 191.70 | 196.99 | 190.10 | 193.81 | 193.81 | 959,843 |
| Jul 30, 2024 | 198.80 | 204.12 | 192.60 | 193.77 | 193.77 | 2,118,689 |
| Jul 29, 2024 | 181.00 | 198.70 | 180.10 | 196.49 | 196.49 | 3,741,095 |
| Jul 26, 2024 | 179.45 | 181.41 | 177.21 | 179.72 | 179.72 | 444,644 |
| Jul 25, 2024 | 181.00 | 187.10 | 178.00 | 178.47 | 178.47 | 830,864 |
| Jul 24, 2024 | 173.26 | 184.00 | 170.60 | 182.79 | 182.79 | 939,653 |
| Jul 23, 2024 | 173.69 | 174.95 | 165.32 | 172.47 | 172.47 | 869,013 |
| Jul 22, 2024 | 172.40 | 175.96 | 167.76 | 172.79 | 172.79 | 561,605 |
| Jul 19, 2024 | 178.09 | 178.09 | 172.00 | 172.42 | 172.42 | 682,944 |
| Jul 18, 2024 | 183.60 | 185.98 | 174.47 | 177.53 | 177.53 | 999,819 |
| Jul 16, 2024 | 182.50 | 188.30 | 182.33 | 183.57 | 183.57 | 1,162,071 |
| Jul 15, 2024 | 183.00 | 188.00 | 180.60 | 182.32 | 182.32 | 2,187,787 |
| Jul 12, 2024 | 175.90 | 182.40 | 174.80 | 177.69 | 177.69 | 1,102,532 |
| Jul 11, 2024 | 170.00 | 178.51 | 169.14 | 176.33 | 176.33 | 1,215,576 |
| Jul 10, 2024 | 172.00 | 173.50 | 164.00 | 169.97 | 169.97 | 718,602 |
| Jul 9, 2024 | 173.70 | 175.25 | 170.00 | 170.72 | 170.72 | 494,377 |
| Jul 8, 2024 | 171.75 | 175.84 | 171.74 | 173.12 | 173.12 | 917,114 |
| Jul 5, 2024 | 170.20 | 172.44 | 167.55 | 168.37 | 168.37 | 827,052 |
| Jul 4, 2024 | 172.59 | 174.90 | 170.15 | 170.60 | 170.60 | 796,859 |
| Jul 3, 2024 | 179.80 | 180.62 | 171.00 | 171.93 | 171.93 | 1,580,815 |
| Jul 2, 2024 | 178.00 | 191.70 | 177.00 | 179.21 | 179.21 | 4,166,019 |
| Jul 1, 2024 | 171.40 | 176.14 | 170.21 | 173.87 | 173.87 | 824,602 |
| Jun 28, 2024 | 164.10 | 170.00 | 164.10 | 168.39 | 168.39 | 578,297 |
| Jun 27, 2024 | 171.00 | 172.52 | 162.00 | 163.86 | 163.86 | 872,155 |
| Jun 26, 2024 | 170.00 | 173.88 | 167.69 | 170.19 | 170.19 | 695,261 |
| Jun 25, 2024 | 172.06 | 175.25 | 169.16 | 170.15 | 170.15 | 455,458 |
| Jun 24, 2024 | 174.51 | 179.22 | 171.18 | 172.06 | 172.06 | 905,592 |
| Jun 21, 2024 | 182.17 | 182.68 | 173.00 | 174.63 | 174.63 | 860,209 |
| Jun 20, 2024 | 169.00 | 184.00 | 168.77 | 181.39 | 181.39 | 1,675,872 |
| Jun 19, 2024 | 170.00 | 173.18 | 165.80 | 168.77 | 168.77 | 644,513 |
| Jun 18, 2024 | 173.34 | 174.40 | 165.35 | 169.40 | 169.40 | 872,164 |
| Jun 14, 2024 | 178.76 | 178.95 | 172.52 | 173.34 | 173.34 | 737,240 |
| Jun 13, 2024 | 175.00 | 186.00 | 173.80 | 178.48 | 178.48 | 2,096,040 |
| Jun 12, 2024 | 174.41 | 176.70 | 172.26 | 174.96 | 174.96 | 1,041,848 |
| Jun 11, 2024 | 169.00 | 179.50 | 166.30 | 174.59 | 174.59 | 3,279,770 |
| Jun 10, 2024 | 174.30 | 177.69 | 168.11 | 169.71 | 169.71 | 3,209,598 |
| Jun 7, 2024 | 146.00 | 172.00 | 144.25 | 169.30 | 169.30 | 8,656,141 |
| Jun 6, 2024 | 141.05 | 144.80 | 139.85 | 143.75 | 143.75 | 789,912 |
Related Tickers
ELGIEQUIP.NS Elgi Equipments Limited
529.40
-0.85%
KAYNES.NS Kaynes Technology India Limited
5,731.50
+1.29%
INOXWIND.NS Inox Wind Limited
184.00
-0.02%
DIFFNKG.NS DIFFUSION ENGINEERS LTD
316.75
+1.23%
TDPOWERSYS.NS TD Power Systems Limited
497.35
-3.40%
KSB.NS KSB Limited
862.65
-1.20%
JYOTICNC.NS Jyoti CNC Automation Limited
1,216.20
-5.58%
LLOYDSENGG.NS Lloyds Engineering Works Limited
59.63
-1.42%
INGERRAND.BO Ingersoll-Rand (India) Limited
3,797.65
+0.81%
TRITURBINE.BO Triveni Turbine Limited
591.95
+0.85%