NSE - Delayed Quote INR
Plastiblends India Limited (PLASTIBLEN.NS)
195.59
+0.03
+(0.02%)
At close: May 23 at 3:29:16 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 23, 2025 | 197.00 | 198.99 | 193.99 | 195.59 | 195.59 | 8,123 |
| May 22, 2025 | 193.10 | 196.92 | 193.10 | 195.56 | 195.56 | 5,353 |
| May 21, 2025 | 196.15 | 196.78 | 192.01 | 196.13 | 196.13 | 5,368 |
| May 20, 2025 | 200.87 | 202.00 | 192.96 | 193.97 | 193.97 | 11,400 |
| May 19, 2025 | 196.99 | 200.99 | 195.33 | 199.35 | 199.35 | 19,778 |
| May 16, 2025 | 192.74 | 196.08 | 192.67 | 195.33 | 195.33 | 13,490 |
| May 15, 2025 | 196.00 | 196.00 | 190.66 | 192.74 | 192.74 | 8,338 |
| May 14, 2025 | 191.88 | 194.40 | 188.00 | 193.78 | 193.78 | 15,556 |
| May 13, 2025 | 185.91 | 188.74 | 183.75 | 187.62 | 187.62 | 12,392 |
| May 12, 2025 | 183.83 | 185.90 | 179.97 | 184.03 | 184.03 | 11,879 |
| May 9, 2025 | 175.45 | 183.99 | 174.22 | 176.97 | 176.97 | 7,904 |
| May 8, 2025 | 182.70 | 183.67 | 180.00 | 180.86 | 180.86 | 4,437 |
| May 7, 2025 | 178.80 | 184.50 | 176.26 | 183.82 | 183.82 | 12,782 |
| May 6, 2025 | 186.01 | 186.01 | 177.43 | 179.22 | 179.22 | 11,306 |
| May 5, 2025 | 183.90 | 185.85 | 178.81 | 184.66 | 184.66 | 6,622 |
| May 2, 2025 | 188.45 | 188.73 | 182.19 | 184.24 | 184.24 | 10,996 |
| Apr 30, 2025 | 193.00 | 193.00 | 183.00 | 183.99 | 183.99 | 13,879 |
| Apr 29, 2025 | 200.95 | 200.95 | 189.21 | 190.98 | 190.98 | 18,012 |
| Apr 28, 2025 | 192.48 | 198.98 | 190.21 | 196.44 | 196.44 | 16,287 |
| Apr 25, 2025 | 200.00 | 200.00 | 189.90 | 192.18 | 192.18 | 16,110 |
| Apr 24, 2025 | 200.99 | 200.99 | 196.01 | 198.69 | 198.69 | 10,974 |
| Apr 23, 2025 | 197.00 | 199.00 | 191.89 | 198.57 | 198.57 | 15,249 |
| Apr 22, 2025 | 192.10 | 197.65 | 189.30 | 193.49 | 193.49 | 15,271 |
| Apr 21, 2025 | 189.90 | 192.00 | 188.02 | 191.51 | 191.51 | 15,074 |
| Apr 17, 2025 | 187.79 | 187.83 | 183.99 | 187.34 | 187.34 | 9,509 |
| Apr 16, 2025 | 184.32 | 187.00 | 181.05 | 183.88 | 183.88 | 16,064 |
| Apr 15, 2025 | 176.00 | 185.28 | 176.00 | 182.74 | 182.74 | 16,778 |
| Apr 11, 2025 | 173.68 | 178.20 | 173.68 | 175.99 | 175.99 | 10,898 |
| Apr 9, 2025 | 177.01 | 177.28 | 171.64 | 173.68 | 173.68 | 11,999 |
| Apr 8, 2025 | 176.00 | 178.65 | 174.48 | 176.46 | 176.46 | 11,575 |
| Apr 7, 2025 | 175.00 | 177.00 | 168.70 | 171.85 | 171.85 | 37,692 |
| Apr 4, 2025 | 188.00 | 189.13 | 180.79 | 182.78 | 182.78 | 13,615 |
| Apr 3, 2025 | 183.01 | 190.00 | 183.00 | 187.05 | 187.05 | 22,430 |
| Apr 2, 2025 | 181.65 | 188.80 | 179.40 | 184.03 | 184.03 | 45,644 |
| Apr 1, 2025 | 180.17 | 184.88 | 176.85 | 179.35 | 179.35 | 37,279 |
| Mar 28, 2025 | 185.82 | 186.80 | 178.10 | 180.17 | 180.17 | 36,248 |
| Mar 27, 2025 | 181.29 | 190.00 | 181.00 | 182.23 | 182.23 | 71,800 |
| Mar 26, 2025 | 192.80 | 194.74 | 183.95 | 185.06 | 185.06 | 37,924 |
| Mar 25, 2025 | 203.00 | 203.00 | 188.54 | 190.15 | 190.15 | 58,036 |
| Mar 24, 2025 | 199.99 | 202.99 | 193.50 | 199.28 | 199.28 | 48,911 |
| Mar 21, 2025 | 201.30 | 203.50 | 192.94 | 196.07 | 196.07 | 39,765 |
| Mar 20, 2025 | 201.86 | 203.90 | 196.51 | 199.08 | 199.08 | 20,010 |
| Mar 19, 2025 | 204.00 | 204.00 | 198.30 | 201.80 | 201.80 | 17,374 |
| Mar 18, 2025 | 182.69 | 182.69 | 182.69 | 182.69 | 182.69 | - |
| Mar 17, 2025 | 186.68 | 188.00 | 181.00 | 182.69 | 182.69 | 15,173 |
| Mar 13, 2025 | 187.99 | 189.98 | 180.00 | 183.83 | 183.83 | 50,548 |
| Mar 12, 2025 | 184.77 | 187.34 | 182.05 | 182.64 | 182.64 | 24,581 |
| Mar 11, 2025 | 184.95 | 188.80 | 183.07 | 186.40 | 186.40 | 41,411 |
| Mar 10, 2025 | 199.89 | 199.90 | 180.10 | 184.85 | 184.85 | 33,172 |
| Mar 7, 2025 | 197.08 | 201.82 | 195.01 | 196.76 | 196.76 | 23,041 |
| Mar 6, 2025 | 196.01 | 200.00 | 192.02 | 195.11 | 195.11 | 10,971 |
| Mar 5, 2025 | 189.81 | 195.26 | 189.80 | 192.91 | 192.91 | 11,309 |
| Mar 4, 2025 | 200.00 | 200.00 | 186.82 | 189.09 | 189.09 | 15,212 |
| Mar 3, 2025 | 189.97 | 199.08 | 181.00 | 195.02 | 195.02 | 22,417 |
| Feb 28, 2025 | 195.38 | 199.01 | 188.85 | 189.97 | 189.97 | 12,098 |
| Feb 27, 2025 | 201.27 | 205.57 | 192.00 | 194.19 | 194.19 | 9,439 |
| Feb 25, 2025 | 203.11 | 206.79 | 199.99 | 201.27 | 201.27 | 7,370 |
| Feb 24, 2025 | 203.98 | 206.50 | 200.05 | 205.00 | 205.00 | 5,861 |
| Feb 21, 2025 | 215.00 | 216.97 | 201.00 | 204.05 | 204.05 | 5,908 |
| Feb 20, 2025 | 201.67 | 215.98 | 200.42 | 213.83 | 213.83 | 15,226 |
| Feb 19, 2025 | 196.89 | 206.54 | 195.05 | 202.20 | 202.20 | 4,997 |
| Feb 18, 2025 | 207.16 | 207.16 | 195.00 | 197.31 | 197.31 | 6,994 |
| Feb 17, 2025 | 200.05 | 207.50 | 195.16 | 204.21 | 204.21 | 4,482 |
| Feb 14, 2025 | 211.75 | 215.00 | 201.20 | 205.12 | 205.12 | 14,178 |
| Feb 13, 2025 | 210.10 | 221.11 | 206.25 | 208.60 | 208.60 | 5,660 |
| Feb 12, 2025 | 215.00 | 218.71 | 210.10 | 213.48 | 213.48 | 13,154 |
| Feb 11, 2025 | 223.15 | 223.62 | 218.00 | 218.44 | 218.44 | 6,589 |
| Feb 10, 2025 | 228.92 | 228.92 | 223.06 | 223.52 | 223.52 | 2,519 |
| Feb 7, 2025 | 226.04 | 231.50 | 224.15 | 229.85 | 229.85 | 2,531 |
| Feb 6, 2025 | 227.22 | 231.99 | 227.13 | 228.46 | 228.46 | 6,355 |
| Feb 5, 2025 | 232.00 | 232.00 | 227.99 | 229.90 | 229.90 | 4,265 |
| Feb 4, 2025 | 231.16 | 231.97 | 224.41 | 227.72 | 227.72 | 5,955 |
| Feb 3, 2025 | 223.00 | 234.39 | 222.70 | 228.67 | 228.67 | 7,377 |
| Feb 1, 2025 | 229.52 | 235.99 | 223.23 | 224.98 | 224.98 | 9,884 |
| Jan 31, 2025 | 229.27 | 233.99 | 226.02 | 229.85 | 229.85 | 6,100 |
| Jan 30, 2025 | 230.00 | 232.80 | 226.01 | 228.37 | 228.37 | 4,379 |
| Jan 29, 2025 | 223.99 | 232.00 | 219.10 | 229.11 | 229.11 | 8,190 |
| Jan 28, 2025 | 213.21 | 220.78 | 202.00 | 215.26 | 215.26 | 14,010 |
| Jan 27, 2025 | 227.00 | 227.97 | 212.43 | 213.23 | 213.23 | 18,406 |
| Jan 24, 2025 | 231.48 | 233.41 | 221.20 | 224.21 | 224.21 | 7,940 |
| Jan 23, 2025 | 236.59 | 236.59 | 228.20 | 231.51 | 231.51 | 8,215 |
| Jan 22, 2025 | 232.14 | 233.98 | 229.05 | 229.99 | 229.99 | 10,054 |
| Jan 21, 2025 | 237.00 | 237.00 | 227.14 | 232.72 | 232.72 | 11,743 |
| Jan 20, 2025 | 238.70 | 238.70 | 231.01 | 232.82 | 232.82 | 15,225 |
| Jan 17, 2025 | 240.60 | 249.33 | 230.10 | 231.78 | 231.78 | 42,506 |
| Jan 16, 2025 | 253.98 | 253.98 | 236.12 | 240.60 | 240.60 | 23,898 |
| Jan 15, 2025 | 233.18 | 239.28 | 229.19 | 231.29 | 231.29 | 16,535 |
| Jan 14, 2025 | 226.00 | 232.59 | 226.00 | 231.78 | 231.78 | 7,464 |
| Jan 13, 2025 | 243.05 | 243.40 | 222.50 | 226.68 | 226.68 | 16,022 |
| Jan 10, 2025 | 249.00 | 249.00 | 239.63 | 243.09 | 243.09 | 6,031 |
| Jan 9, 2025 | 252.00 | 252.00 | 246.02 | 248.01 | 248.01 | 6,961 |
| Jan 8, 2025 | 241.40 | 251.80 | 237.20 | 246.50 | 246.50 | 18,746 |
| Jan 7, 2025 | 244.99 | 244.99 | 235.35 | 240.09 | 240.09 | 10,074 |
| Jan 6, 2025 | 252.63 | 252.63 | 235.00 | 235.38 | 235.38 | 25,397 |
| Jan 3, 2025 | 251.09 | 257.40 | 243.61 | 246.10 | 246.10 | 36,685 |
| Jan 2, 2025 | 259.98 | 261.45 | 247.05 | 251.09 | 251.09 | 13,045 |
| Jan 1, 2025 | 248.05 | 264.98 | 246.08 | 259.35 | 259.35 | 16,966 |
| Dec 31, 2024 | 238.68 | 247.01 | 236.10 | 244.27 | 244.27 | 8,786 |
| Dec 30, 2024 | 242.11 | 247.00 | 238.10 | 241.15 | 241.15 | 16,407 |
| Dec 27, 2024 | 247.99 | 247.99 | 241.10 | 242.92 | 242.92 | 7,425 |
| Dec 26, 2024 | 243.99 | 247.35 | 241.15 | 242.65 | 242.65 | 13,259 |
| Dec 24, 2024 | 244.98 | 245.01 | 237.00 | 240.05 | 240.05 | 5,990 |
| Dec 23, 2024 | 254.83 | 254.84 | 235.98 | 240.75 | 240.75 | 8,595 |
| Dec 20, 2024 | 257.98 | 262.00 | 241.10 | 243.53 | 243.53 | 11,316 |
| Dec 19, 2024 | 255.00 | 258.00 | 244.35 | 252.83 | 252.83 | 12,336 |
| Dec 18, 2024 | 253.11 | 263.67 | 253.11 | 259.93 | 259.93 | 6,320 |
| Dec 17, 2024 | 267.80 | 267.80 | 255.65 | 256.94 | 256.94 | 12,287 |
| Dec 16, 2024 | 265.97 | 269.00 | 261.20 | 264.08 | 264.08 | 10,069 |
| Dec 13, 2024 | 269.98 | 269.98 | 258.88 | 261.46 | 261.46 | 8,757 |
| Dec 12, 2024 | 273.05 | 277.00 | 263.67 | 264.82 | 264.82 | 13,429 |
| Dec 11, 2024 | 269.57 | 283.65 | 269.57 | 273.56 | 273.56 | 11,259 |
| Dec 10, 2024 | 276.90 | 276.90 | 268.50 | 270.15 | 270.15 | 5,705 |
| Dec 9, 2024 | 287.00 | 289.00 | 270.00 | 274.68 | 274.68 | 33,972 |
| Dec 6, 2024 | 270.10 | 281.00 | 269.60 | 279.11 | 279.11 | 7,901 |
| Dec 5, 2024 | 274.00 | 280.00 | 273.50 | 275.47 | 275.47 | 14,596 |
| Dec 4, 2024 | 272.99 | 272.99 | 262.60 | 271.71 | 271.71 | 9,374 |
| Dec 3, 2024 | 252.95 | 266.23 | 251.00 | 266.23 | 266.23 | 23,812 |
| Dec 2, 2024 | 257.30 | 257.30 | 245.00 | 253.56 | 253.56 | 7,449 |
| Nov 29, 2024 | 249.00 | 251.79 | 245.00 | 247.95 | 247.95 | 1,933 |
| Nov 28, 2024 | 246.00 | 249.89 | 245.00 | 248.18 | 248.18 | 4,946 |
| Nov 27, 2024 | 250.00 | 252.80 | 242.11 | 245.76 | 245.76 | 7,839 |
| Nov 26, 2024 | 238.99 | 245.07 | 235.30 | 245.07 | 245.07 | 28,249 |
| Nov 25, 2024 | 241.50 | 241.50 | 232.25 | 233.40 | 233.40 | 6,087 |
| Nov 22, 2024 | 237.00 | 243.99 | 231.00 | 233.38 | 233.38 | 7,687 |
| Nov 21, 2024 | 243.46 | 244.00 | 231.28 | 238.26 | 238.26 | 9,307 |
| Nov 19, 2024 | 250.99 | 250.99 | 242.25 | 243.46 | 243.46 | 3,122 |
| Nov 18, 2024 | 237.00 | 247.00 | 235.20 | 241.00 | 241.00 | 2,523 |
| Nov 14, 2024 | 249.00 | 249.00 | 242.00 | 244.03 | 244.03 | 2,838 |
| Nov 13, 2024 | 253.00 | 253.00 | 242.00 | 245.84 | 245.84 | 5,658 |
| Nov 12, 2024 | 253.05 | 260.97 | 251.50 | 253.36 | 253.36 | 12,465 |
| Nov 11, 2024 | 262.40 | 270.00 | 260.00 | 264.70 | 264.70 | 3,665 |
| Nov 8, 2024 | 262.40 | 269.70 | 255.12 | 261.24 | 261.24 | 9,932 |
| Nov 7, 2024 | 252.80 | 262.05 | 251.40 | 261.22 | 261.22 | 13,504 |
| Nov 6, 2024 | 254.00 | 257.90 | 248.00 | 252.30 | 252.30 | 10,633 |
| Nov 5, 2024 | 248.05 | 254.75 | 242.50 | 248.09 | 248.09 | 6,270 |
| Nov 4, 2024 | 255.00 | 255.00 | 247.05 | 248.05 | 248.05 | 4,584 |
| Nov 1, 2024 | 254.05 | 260.00 | 250.00 | 252.81 | 252.81 | 5,932 |
| Oct 31, 2024 | 256.00 | 256.00 | 248.00 | 249.05 | 249.05 | 2,000 |
| Oct 30, 2024 | 247.00 | 253.95 | 245.00 | 251.05 | 251.05 | 6,205 |
| Oct 29, 2024 | 259.00 | 259.00 | 242.00 | 245.35 | 245.35 | 7,035 |
| Oct 28, 2024 | 249.90 | 254.60 | 242.20 | 249.50 | 249.50 | 7,332 |
| Oct 25, 2024 | 253.25 | 253.25 | 240.70 | 243.60 | 243.60 | 9,701 |
| Oct 24, 2024 | 252.05 | 260.95 | 252.05 | 253.25 | 253.25 | 4,525 |
| Oct 23, 2024 | 257.00 | 260.50 | 250.00 | 255.35 | 255.35 | 6,605 |
| Oct 22, 2024 | 270.00 | 270.00 | 256.00 | 257.85 | 257.85 | 11,116 |
| Oct 21, 2024 | 266.00 | 273.00 | 266.00 | 269.10 | 269.10 | 13,095 |
| Oct 18, 2024 | 278.00 | 278.00 | 270.55 | 273.45 | 273.45 | 8,423 |
| Oct 17, 2024 | 276.00 | 278.80 | 268.00 | 273.35 | 273.35 | 7,550 |
| Oct 16, 2024 | 275.70 | 281.50 | 272.00 | 276.00 | 276.00 | 72,733 |
| Oct 15, 2024 | 282.40 | 282.40 | 270.50 | 272.80 | 272.80 | 21,444 |
| Oct 14, 2024 | 280.00 | 290.00 | 280.00 | 282.40 | 282.40 | 35,327 |
| Oct 11, 2024 | 300.00 | 311.00 | 283.55 | 292.95 | 292.95 | 41,164 |
| Oct 10, 2024 | 298.00 | 300.00 | 294.00 | 298.45 | 298.45 | 6,960 |
| Oct 9, 2024 | 302.30 | 302.95 | 290.00 | 293.55 | 293.55 | 7,342 |
| Oct 8, 2024 | 282.00 | 296.00 | 274.00 | 294.75 | 294.75 | 7,576 |
| Oct 7, 2024 | 294.00 | 298.85 | 279.00 | 282.70 | 282.70 | 23,786 |
| Oct 4, 2024 | 295.00 | 304.80 | 287.90 | 293.65 | 293.65 | 18,240 |
| Oct 3, 2024 | 298.10 | 306.95 | 291.10 | 295.55 | 295.55 | 17,000 |
| Oct 1, 2024 | 301.25 | 309.00 | 301.25 | 304.25 | 304.25 | 9,067 |
| Sep 30, 2024 | 309.90 | 311.00 | 301.00 | 305.20 | 305.20 | 9,487 |
| Sep 27, 2024 | 309.85 | 316.90 | 301.55 | 305.55 | 305.55 | 27,457 |
| Sep 26, 2024 | 327.00 | 327.00 | 302.25 | 311.10 | 311.10 | 34,941 |
| Sep 25, 2024 | 316.00 | 327.40 | 312.00 | 318.15 | 318.15 | 11,727 |
| Sep 24, 2024 | 323.00 | 323.00 | 309.60 | 314.55 | 314.55 | 16,414 |
| Sep 23, 2024 | 319.90 | 319.90 | 306.00 | 311.40 | 311.40 | 15,990 |
| Sep 20, 2024 | 314.85 | 320.00 | 301.70 | 310.45 | 310.45 | 19,550 |
| Sep 19, 2024 | 324.25 | 324.25 | 307.05 | 315.00 | 315.00 | 35,027 |
| Sep 18, 2024 | 328.00 | 333.85 | 318.00 | 323.20 | 323.20 | 14,776 |
| Sep 17, 2024 | 330.30 | 335.00 | 318.00 | 327.35 | 327.35 | 11,972 |
| Sep 16, 2024 | 335.70 | 337.00 | 325.00 | 330.30 | 330.30 | 16,930 |
| Sep 13, 2024 | 330.90 | 341.90 | 324.00 | 335.70 | 335.70 | 17,149 |
| Sep 12, 2024 | 345.00 | 353.00 | 329.00 | 330.90 | 330.90 | 16,603 |
| Sep 11, 2024 | 340.00 | 352.95 | 339.00 | 343.40 | 343.40 | 40,617 |
| Sep 10, 2024 | 320.00 | 339.15 | 311.25 | 336.25 | 336.25 | 35,941 |
| Sep 9, 2024 | 330.00 | 339.00 | 323.00 | 323.00 | 323.00 | 40,763 |
| Sep 6, 2024 | 354.75 | 358.00 | 337.05 | 340.00 | 340.00 | 57,981 |
| Sep 5, 2024 | 351.00 | 366.00 | 342.75 | 354.75 | 354.75 | 46,929 |
| Sep 4, 2024 | 369.15 | 373.00 | 359.00 | 360.75 | 360.75 | 137,029 |
| Sep 3, 2024 | 372.40 | 387.70 | 371.85 | 375.70 | 375.70 | 391,349 |
| Sep 2, 2024 | 372.00 | 398.45 | 367.65 | 374.15 | 374.15 | 1,660,952 |
| Aug 30, 2024 | 322.95 | 366.60 | 319.35 | 359.20 | 359.20 | 1,101,956 |
| Aug 29, 2024 | 321.05 | 339.00 | 313.20 | 322.15 | 322.15 | 259,326 |
| Aug 28, 2024 | 311.30 | 324.00 | 311.30 | 316.30 | 316.30 | 33,961 |
| Aug 27, 2024 | 322.50 | 322.50 | 312.60 | 314.00 | 314.00 | 33,950 |
| Aug 26, 2024 | 322.60 | 332.00 | 317.80 | 321.00 | 321.00 | 82,667 |
| Aug 23, 2024 | 330.00 | 330.10 | 309.70 | 319.75 | 319.75 | 103,289 |
| Aug 22, 2024 | 301.55 | 331.85 | 299.25 | 324.70 | 324.70 | 341,341 |
| Aug 21, 2024 | 294.20 | 305.90 | 294.20 | 300.70 | 300.70 | 33,988 |
| Aug 20, 2024 | 296.50 | 297.45 | 291.00 | 292.40 | 292.40 | 19,080 |
| Aug 19, 2024 | 286.95 | 298.00 | 286.95 | 293.90 | 293.90 | 25,239 |
| Aug 16, 2024 | 294.00 | 294.05 | 286.00 | 286.95 | 286.95 | 33,021 |
| Aug 14, 2024 | 294.60 | 297.00 | 287.70 | 293.15 | 293.15 | 17,233 |
| Aug 13, 2024 | 298.10 | 304.95 | 292.10 | 293.75 | 293.75 | 29,170 |
| Aug 12, 2024 | 305.20 | 306.95 | 299.10 | 300.55 | 300.55 | 39,738 |
| Aug 9, 2024 | 305.00 | 307.90 | 302.00 | 303.65 | 303.65 | 16,741 |
| Aug 8, 2024 | 303.25 | 312.30 | 301.00 | 303.45 | 303.45 | 32,207 |
| Aug 7, 2024 | 301.50 | 310.70 | 301.50 | 304.65 | 304.65 | 28,630 |
| Aug 6, 2024 | 313.00 | 317.80 | 297.00 | 299.95 | 299.95 | 51,302 |
| Aug 5, 2024 | 308.00 | 317.05 | 297.60 | 306.45 | 306.45 | 124,453 |
| Aug 2, 2024 | 307.40 | 311.95 | 305.05 | 309.85 | 309.85 | 26,867 |
| Aug 1, 2024 | 319.05 | 322.70 | 308.35 | 310.25 | 310.25 | 30,243 |
| Jul 31, 2024 | 304.55 | 323.30 | 304.50 | 317.60 | 317.60 | 84,666 |
| Jul 30, 2024 | 308.70 | 308.70 | 300.95 | 303.25 | 303.25 | 19,551 |
| Jul 29, 2024 | 313.65 | 313.65 | 301.30 | 305.25 | 305.25 | 43,402 |
| Jul 26, 2024 | 309.35 | 315.00 | 306.75 | 309.00 | 309.00 | 32,402 |
| Jul 25, 2024 | 304.00 | 307.70 | 303.30 | 304.80 | 304.80 | 18,212 |
| Jul 24, 2024 | 308.00 | 308.00 | 301.95 | 305.05 | 305.05 | 32,802 |
| Jul 23, 2024 | 4.25 Dividend | |||||
| Jul 23, 2024 | 305.95 | 307.95 | 295.00 | 303.45 | 303.45 | 41,377 |
| Jul 22, 2024 | 304.35 | 317.45 | 303.30 | 308.25 | 304.00 | 44,963 |
| Jul 19, 2024 | 309.95 | 314.95 | 301.10 | 304.35 | 300.15 | 58,833 |
| Jul 18, 2024 | 324.90 | 324.90 | 309.30 | 311.95 | 307.65 | 69,613 |
| Jul 16, 2024 | 330.80 | 337.00 | 320.00 | 321.90 | 317.46 | 128,079 |
| Jul 15, 2024 | 331.15 | 337.00 | 322.00 | 329.95 | 325.40 | 365,043 |
| Jul 12, 2024 | 312.80 | 321.40 | 308.65 | 315.55 | 311.20 | 120,434 |
| Jul 11, 2024 | 320.00 | 322.00 | 311.05 | 313.20 | 308.88 | 309,864 |
| Jul 10, 2024 | 287.25 | 295.95 | 284.15 | 292.85 | 288.81 | 23,566 |
| Jul 9, 2024 | 292.00 | 296.55 | 283.50 | 287.25 | 283.29 | 22,785 |
| Jul 8, 2024 | 303.90 | 304.90 | 292.45 | 294.55 | 290.49 | 46,910 |
| Jul 5, 2024 | 289.70 | 300.80 | 287.55 | 299.30 | 295.17 | 145,282 |
| Jul 4, 2024 | 283.80 | 293.00 | 277.80 | 288.20 | 284.23 | 71,592 |
| Jul 3, 2024 | 277.70 | 288.00 | 274.25 | 278.40 | 274.56 | 52,253 |
| Jul 2, 2024 | 272.90 | 281.35 | 272.50 | 276.20 | 272.39 | 33,309 |
| Jul 1, 2024 | 264.00 | 273.90 | 264.00 | 272.05 | 268.30 | 23,783 |
| Jun 28, 2024 | 268.70 | 269.60 | 266.45 | 267.35 | 263.66 | 5,891 |
| Jun 27, 2024 | 266.40 | 273.00 | 265.55 | 267.30 | 263.61 | 10,581 |
| Jun 26, 2024 | 275.55 | 275.55 | 266.60 | 268.80 | 265.09 | 16,317 |
| Jun 25, 2024 | 273.95 | 279.70 | 273.95 | 275.05 | 271.26 | 17,921 |
| Jun 24, 2024 | 275.00 | 278.65 | 271.30 | 274.95 | 271.16 | 16,554 |
| Jun 21, 2024 | 272.00 | 274.80 | 268.00 | 274.10 | 270.32 | 15,517 |
| Jun 20, 2024 | 272.00 | 279.00 | 267.85 | 272.10 | 268.35 | 45,033 |
| Jun 19, 2024 | 268.95 | 277.15 | 265.80 | 271.20 | 267.46 | 43,664 |
| Jun 18, 2024 | 267.30 | 270.70 | 264.00 | 266.75 | 263.07 | 12,323 |
| Jun 14, 2024 | 268.00 | 273.15 | 266.05 | 269.10 | 265.39 | 24,798 |
| Jun 13, 2024 | 264.30 | 272.00 | 263.00 | 268.20 | 264.50 | 31,663 |
| Jun 12, 2024 | 263.75 | 265.00 | 260.10 | 263.15 | 259.52 | 17,820 |
| Jun 11, 2024 | 256.05 | 266.00 | 253.80 | 264.30 | 260.66 | 23,091 |
| Jun 10, 2024 | 257.00 | 265.00 | 253.10 | 254.95 | 251.43 | 26,195 |
| Jun 7, 2024 | 251.50 | 256.00 | 251.50 | 253.60 | 250.10 | 8,936 |
| Jun 6, 2024 | 255.65 | 258.70 | 248.60 | 250.20 | 246.75 | 16,817 |
| Jun 5, 2024 | 237.80 | 253.25 | 232.95 | 252.30 | 248.82 | 17,683 |
| Jun 4, 2024 | 251.00 | 254.15 | 227.15 | 236.60 | 233.34 | 20,155 |
| Jun 3, 2024 | 252.80 | 259.50 | 251.70 | 253.35 | 249.86 | 13,290 |
| May 31, 2024 | 252.40 | 253.00 | 249.60 | 250.40 | 246.95 | 9,958 |
| May 30, 2024 | 254.50 | 254.95 | 250.05 | 251.05 | 247.59 | 7,495 |
| May 29, 2024 | 251.80 | 257.00 | 251.80 | 255.45 | 251.93 | 9,012 |
| May 28, 2024 | 258.00 | 258.20 | 250.60 | 251.80 | 248.33 | 9,454 |
| May 27, 2024 | 255.10 | 260.85 | 254.70 | 256.60 | 253.06 | 13,619 |
| May 24, 2024 | 260.50 | 260.50 | 255.50 | 256.45 | 252.91 | 12,662 |
| May 23, 2024 | 258.60 | 260.00 | 256.10 | 259.65 | 256.07 | 8,807 |
Related Tickers
OAL.NS Oriental Aromatics Limited
413.50
+0.11%
AKSHARCHEM.NS AksharChem (India) Limited
266.76
-1.99%
MANORG.NS Mangalam Organics Limited
568.20
-4.66%
AARTISURF.NS Aarti Surfactants Limited
586.35
+0.13%
BODALCHEM.NS Bodal Chemicals Limited
75.77
+0.62%
BALAMINES.NS Balaji Amines Limited
1,448.90
+1.22%
RAIN.NS Rain Industries Limited
144.99
+0.04%
POLYPLEX.NS Polyplex Corporation Limited
1,340.10
-1.67%
PIDILITIND.NS Pidilite Industries Limited
3,031.70
+1.24%