NSE - Delayed Quote INR
Prakash Pipes Limited (PPL.NS)
405.35
-53.50
(-11.66%)
At close: May 30 at 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 460.00 | 465.60 | 398.15 | 405.35 | 405.35 | 483,962 |
| May 29, 2025 | 466.85 | 467.00 | 455.00 | 458.85 | 458.85 | 68,068 |
| May 28, 2025 | 464.75 | 468.05 | 460.80 | 463.95 | 463.95 | 40,638 |
| May 27, 2025 | 470.00 | 473.90 | 457.60 | 463.00 | 463.00 | 77,379 |
| May 26, 2025 | 465.00 | 472.00 | 456.05 | 469.80 | 469.80 | 151,534 |
| May 23, 2025 | 438.00 | 467.00 | 429.60 | 460.60 | 460.60 | 226,847 |
| May 22, 2025 | 432.45 | 438.00 | 425.65 | 433.25 | 433.25 | 43,620 |
| May 21, 2025 | 426.35 | 434.40 | 424.95 | 428.15 | 428.15 | 22,932 |
| May 20, 2025 | 439.45 | 439.45 | 426.00 | 428.10 | 428.10 | 60,060 |
| May 19, 2025 | 435.60 | 441.65 | 430.05 | 435.10 | 435.10 | 76,943 |
| May 16, 2025 | 428.70 | 434.40 | 418.10 | 429.15 | 429.15 | 59,747 |
| May 15, 2025 | 420.00 | 425.15 | 418.85 | 423.60 | 423.60 | 31,758 |
| May 14, 2025 | 424.40 | 424.40 | 416.40 | 421.20 | 421.20 | 55,057 |
| May 13, 2025 | 417.30 | 422.00 | 409.05 | 420.25 | 420.25 | 50,854 |
| May 12, 2025 | 395.35 | 417.00 | 395.35 | 411.15 | 411.15 | 55,429 |
| May 9, 2025 | 389.00 | 396.00 | 380.15 | 389.50 | 389.50 | 37,438 |
| May 8, 2025 | 401.00 | 407.20 | 386.00 | 391.35 | 391.35 | 44,705 |
| May 7, 2025 | 380.55 | 397.50 | 380.55 | 395.05 | 395.05 | 57,467 |
| May 6, 2025 | 412.30 | 416.35 | 389.10 | 392.65 | 392.65 | 61,295 |
| May 5, 2025 | 409.00 | 414.35 | 406.75 | 411.50 | 411.50 | 42,011 |
| May 2, 2025 | 414.35 | 419.85 | 407.80 | 412.70 | 412.70 | 30,871 |
| Apr 30, 2025 | 417.10 | 418.90 | 410.55 | 413.30 | 413.30 | 31,219 |
| Apr 29, 2025 | 418.75 | 427.45 | 417.00 | 418.85 | 418.85 | 30,891 |
| Apr 28, 2025 | 423.65 | 424.50 | 415.00 | 416.65 | 416.65 | 52,557 |
| Apr 25, 2025 | 441.95 | 442.45 | 418.95 | 423.60 | 423.60 | 82,243 |
| Apr 24, 2025 | 439.60 | 445.40 | 430.50 | 442.45 | 442.45 | 48,276 |
| Apr 23, 2025 | 434.65 | 440.45 | 422.20 | 439.60 | 439.60 | 71,077 |
| Apr 22, 2025 | 435.00 | 436.00 | 427.00 | 429.05 | 429.05 | 49,813 |
| Apr 21, 2025 | 423.00 | 434.00 | 420.20 | 431.65 | 431.65 | 72,850 |
| Apr 17, 2025 | 417.10 | 424.15 | 417.00 | 421.80 | 421.80 | 34,425 |
| Apr 16, 2025 | 412.45 | 421.50 | 412.45 | 419.60 | 419.60 | 36,456 |
| Apr 15, 2025 | 406.00 | 414.75 | 405.20 | 412.45 | 412.45 | 58,244 |
| Apr 11, 2025 | 402.00 | 403.90 | 391.05 | 401.30 | 401.30 | 48,495 |
| Apr 9, 2025 | 390.00 | 397.00 | 380.00 | 382.20 | 382.20 | 94,909 |
| Apr 8, 2025 | 398.00 | 398.00 | 389.00 | 395.45 | 395.45 | 36,220 |
| Apr 7, 2025 | 370.00 | 392.45 | 364.70 | 384.15 | 384.15 | 151,465 |
| Apr 4, 2025 | 418.85 | 427.85 | 402.90 | 405.20 | 405.20 | 95,185 |
| Apr 3, 2025 | 415.00 | 425.85 | 412.10 | 418.35 | 418.35 | 60,681 |
| Apr 2, 2025 | 410.00 | 418.40 | 404.60 | 412.10 | 412.10 | 52,285 |
| Apr 1, 2025 | 412.95 | 418.05 | 408.00 | 413.05 | 413.05 | 35,574 |
| Mar 28, 2025 | 410.00 | 419.45 | 405.00 | 406.85 | 406.85 | 89,974 |
| Mar 27, 2025 | 409.10 | 415.45 | 402.00 | 411.50 | 411.50 | 132,639 |
| Mar 26, 2025 | 417.60 | 426.45 | 408.45 | 410.65 | 410.65 | 96,894 |
| Mar 25, 2025 | 447.00 | 447.00 | 412.90 | 415.75 | 415.75 | 102,395 |
| Mar 24, 2025 | 432.00 | 446.00 | 432.00 | 440.40 | 440.40 | 74,937 |
| Mar 21, 2025 | 430.00 | 438.80 | 427.70 | 431.75 | 431.75 | 63,511 |
| Mar 20, 2025 | 431.00 | 435.55 | 422.80 | 427.65 | 427.65 | 66,421 |
| Mar 19, 2025 | 423.25 | 431.80 | 419.25 | 425.80 | 425.80 | 60,131 |
| Mar 18, 2025 | 401.25 | 401.25 | 401.25 | 401.25 | 401.25 | - |
| Mar 17, 2025 | 413.05 | 431.00 | 399.10 | 401.25 | 401.25 | 65,246 |
| Mar 13, 2025 | 413.00 | 417.70 | 408.05 | 411.20 | 411.20 | 40,535 |
| Mar 12, 2025 | 423.00 | 430.00 | 411.15 | 412.25 | 412.25 | 46,069 |
| Mar 11, 2025 | 422.90 | 428.70 | 408.50 | 420.35 | 420.35 | 77,829 |
| Mar 10, 2025 | 445.05 | 448.40 | 414.90 | 424.05 | 424.05 | 141,704 |
| Mar 7, 2025 | 442.95 | 466.25 | 437.05 | 447.30 | 447.30 | 144,732 |
| Mar 6, 2025 | 411.05 | 455.75 | 411.00 | 444.80 | 444.80 | 232,214 |
| Mar 5, 2025 | 394.40 | 412.00 | 394.40 | 407.00 | 407.00 | 69,396 |
| Mar 4, 2025 | 395.00 | 411.50 | 384.95 | 395.40 | 395.40 | 94,163 |
| Mar 3, 2025 | 406.50 | 408.50 | 377.55 | 395.35 | 395.35 | 93,247 |
| Feb 28, 2025 | 390.00 | 404.65 | 388.40 | 400.50 | 400.50 | 138,731 |
| Feb 27, 2025 | 433.95 | 440.00 | 398.35 | 407.50 | 407.50 | 106,219 |
| Feb 25, 2025 | 430.00 | 439.45 | 420.05 | 421.90 | 421.90 | 36,566 |
| Feb 24, 2025 | 435.20 | 438.00 | 425.05 | 430.00 | 430.00 | 40,990 |
| Feb 21, 2025 | 445.70 | 460.00 | 432.55 | 441.85 | 441.85 | 86,321 |
| Feb 20, 2025 | 440.55 | 447.45 | 432.00 | 445.70 | 445.70 | 104,074 |
| Feb 19, 2025 | 393.85 | 448.05 | 393.00 | 442.70 | 442.70 | 203,288 |
| Feb 18, 2025 | 397.65 | 407.65 | 392.70 | 399.80 | 399.80 | 93,680 |
| Feb 17, 2025 | 392.95 | 405.00 | 381.30 | 393.70 | 393.70 | 97,538 |
| Feb 14, 2025 | 408.90 | 409.70 | 381.00 | 392.70 | 392.70 | 84,025 |
| Feb 13, 2025 | 408.00 | 412.90 | 398.55 | 410.15 | 410.15 | 53,543 |
| Feb 12, 2025 | 415.80 | 422.95 | 390.00 | 401.50 | 401.50 | 115,007 |
| Feb 11, 2025 | 426.85 | 431.20 | 410.30 | 415.80 | 415.80 | 58,950 |
| Feb 10, 2025 | 440.05 | 449.65 | 420.00 | 431.40 | 431.40 | 59,894 |
| Feb 7, 2025 | 448.50 | 452.65 | 441.00 | 444.95 | 444.95 | 24,164 |
| Feb 6, 2025 | 447.80 | 458.90 | 443.00 | 451.90 | 451.90 | 52,236 |
| Feb 5, 2025 | 441.00 | 454.00 | 438.05 | 443.40 | 443.40 | 81,595 |
| Feb 4, 2025 | 439.45 | 444.00 | 433.75 | 436.05 | 436.05 | 44,844 |
| Feb 3, 2025 | 428.85 | 439.00 | 421.60 | 435.45 | 435.45 | 29,437 |
| Feb 1, 2025 | 454.20 | 461.45 | 427.60 | 437.55 | 437.55 | 57,815 |
| Jan 31, 2025 | 453.05 | 453.05 | 436.60 | 445.95 | 445.95 | 69,520 |
| Jan 30, 2025 | 453.00 | 457.00 | 442.50 | 446.35 | 446.35 | 70,890 |
| Jan 29, 2025 | 411.65 | 474.95 | 411.65 | 459.15 | 459.15 | 204,048 |
| Jan 28, 2025 | 420.40 | 427.55 | 404.15 | 413.65 | 413.65 | 82,443 |
| Jan 27, 2025 | 440.85 | 443.20 | 410.75 | 420.40 | 420.40 | 93,043 |
| Jan 24, 2025 | 461.00 | 471.45 | 438.00 | 442.60 | 442.60 | 102,530 |
| Jan 23, 2025 | 427.00 | 464.40 | 426.30 | 459.80 | 459.80 | 71,556 |
| Jan 22, 2025 | 435.50 | 438.95 | 423.05 | 430.25 | 430.25 | 58,303 |
| Jan 21, 2025 | 449.90 | 455.45 | 432.10 | 436.55 | 436.55 | 35,097 |
| Jan 20, 2025 | 450.00 | 451.65 | 443.30 | 447.20 | 447.20 | 45,370 |
| Jan 17, 2025 | 447.65 | 450.00 | 441.60 | 447.20 | 447.20 | 26,289 |
| Jan 16, 2025 | 454.85 | 454.85 | 442.80 | 447.65 | 447.65 | 40,668 |
| Jan 15, 2025 | 443.60 | 450.60 | 435.60 | 437.55 | 437.55 | 67,826 |
| Jan 14, 2025 | 426.65 | 443.00 | 423.40 | 439.45 | 439.45 | 59,433 |
| Jan 13, 2025 | 445.00 | 448.95 | 420.00 | 425.65 | 425.65 | 104,330 |
| Jan 10, 2025 | 466.50 | 467.00 | 445.55 | 450.25 | 450.25 | 128,203 |
| Jan 9, 2025 | 479.80 | 479.80 | 460.55 | 464.10 | 464.10 | 51,262 |
| Jan 8, 2025 | 485.85 | 485.90 | 469.10 | 475.45 | 475.45 | 57,052 |
| Jan 7, 2025 | 481.80 | 488.95 | 475.80 | 485.85 | 485.85 | 57,225 |
| Jan 6, 2025 | 505.00 | 505.15 | 475.00 | 477.80 | 477.80 | 118,185 |
| Jan 3, 2025 | 500.00 | 509.90 | 500.00 | 501.65 | 501.65 | 80,175 |
| Jan 2, 2025 | 503.00 | 505.00 | 496.55 | 499.60 | 499.60 | 72,765 |
| Jan 1, 2025 | 501.00 | 508.65 | 495.15 | 503.40 | 503.40 | 103,587 |
| Dec 31, 2024 | 487.05 | 511.00 | 485.00 | 509.10 | 509.10 | 99,288 |
| Dec 30, 2024 | 495.35 | 506.95 | 483.60 | 487.05 | 487.05 | 67,526 |
| Dec 27, 2024 | 488.30 | 506.95 | 485.15 | 488.05 | 488.05 | 144,652 |
| Dec 26, 2024 | 495.00 | 497.55 | 484.00 | 486.90 | 486.90 | 64,889 |
| Dec 24, 2024 | 487.20 | 505.95 | 484.90 | 492.80 | 492.80 | 85,588 |
| Dec 23, 2024 | 504.40 | 507.65 | 482.55 | 487.20 | 487.20 | 109,580 |
| Dec 20, 2024 | 526.25 | 529.00 | 486.15 | 499.50 | 499.50 | 103,240 |
| Dec 19, 2024 | 521.90 | 531.80 | 520.50 | 524.50 | 524.50 | 63,571 |
| Dec 18, 2024 | 544.80 | 544.80 | 530.35 | 532.50 | 532.50 | 36,163 |
| Dec 17, 2024 | 555.00 | 559.00 | 538.90 | 540.50 | 540.50 | 53,564 |
| Dec 16, 2024 | 562.00 | 562.50 | 545.50 | 548.25 | 548.25 | 54,103 |
| Dec 13, 2024 | 551.50 | 562.90 | 530.25 | 555.70 | 555.70 | 101,403 |
| Dec 12, 2024 | 560.60 | 563.30 | 540.70 | 546.15 | 546.15 | 67,537 |
| Dec 11, 2024 | 562.00 | 567.95 | 551.35 | 555.15 | 555.15 | 99,053 |
| Dec 10, 2024 | 568.60 | 574.10 | 558.75 | 567.10 | 567.10 | 196,789 |
| Dec 9, 2024 | 524.00 | 565.90 | 522.40 | 560.65 | 560.65 | 337,515 |
| Dec 6, 2024 | 514.35 | 524.40 | 511.50 | 521.35 | 521.35 | 58,074 |
| Dec 5, 2024 | 518.80 | 520.60 | 510.00 | 512.20 | 512.20 | 58,513 |
| Dec 4, 2024 | 518.65 | 525.70 | 511.50 | 516.25 | 516.25 | 72,570 |
| Dec 3, 2024 | 515.45 | 522.90 | 512.60 | 518.65 | 518.65 | 53,721 |
| Dec 2, 2024 | 516.00 | 527.95 | 508.10 | 512.55 | 512.55 | 136,732 |
| Nov 29, 2024 | 525.95 | 527.50 | 509.95 | 512.65 | 512.65 | 110,220 |
| Nov 28, 2024 | 512.05 | 530.90 | 509.45 | 524.60 | 524.60 | 138,401 |
| Nov 27, 2024 | 507.95 | 512.00 | 502.80 | 509.20 | 509.20 | 70,675 |
| Nov 26, 2024 | 508.55 | 508.70 | 495.00 | 502.90 | 502.90 | 83,268 |
| Nov 25, 2024 | 510.00 | 510.00 | 493.25 | 505.05 | 505.05 | 108,915 |
| Nov 22, 2024 | 476.05 | 486.00 | 470.00 | 484.30 | 484.30 | 113,136 |
| Nov 21, 2024 | 483.20 | 488.00 | 464.35 | 473.30 | 473.30 | 145,464 |
| Nov 19, 2024 | 490.05 | 512.00 | 485.30 | 490.55 | 490.55 | 152,847 |
| Nov 18, 2024 | 497.50 | 504.90 | 477.35 | 488.30 | 488.30 | 139,138 |
| Nov 14, 2024 | 477.20 | 505.00 | 474.25 | 497.50 | 497.50 | 147,304 |
| Nov 13, 2024 | 505.00 | 515.40 | 473.00 | 479.15 | 479.15 | 147,911 |
| Nov 12, 2024 | 526.40 | 533.85 | 499.60 | 505.40 | 505.40 | 92,587 |
| Nov 11, 2024 | 543.00 | 543.10 | 523.55 | 526.40 | 526.40 | 75,749 |
| Nov 8, 2024 | 549.45 | 554.35 | 534.70 | 540.30 | 540.30 | 73,599 |
| Nov 7, 2024 | 569.00 | 569.00 | 537.55 | 540.80 | 540.80 | 125,308 |
| Nov 6, 2024 | 540.65 | 547.30 | 530.00 | 539.30 | 539.30 | 97,992 |
| Nov 5, 2024 | 547.95 | 553.75 | 537.65 | 539.95 | 539.95 | 84,209 |
| Nov 4, 2024 | 568.90 | 575.00 | 542.85 | 544.70 | 544.70 | 87,293 |
| Nov 1, 2024 | 564.00 | 576.00 | 555.00 | 568.90 | 568.90 | 57,914 |
| Oct 31, 2024 | 545.00 | 552.00 | 535.25 | 548.75 | 548.75 | 49,263 |
| Oct 30, 2024 | 525.80 | 543.95 | 521.35 | 536.15 | 536.15 | 79,838 |
| Oct 29, 2024 | 519.90 | 533.00 | 514.55 | 523.20 | 523.20 | 56,482 |
| Oct 28, 2024 | 518.80 | 525.30 | 492.30 | 517.95 | 517.95 | 142,943 |
| Oct 25, 2024 | 529.20 | 534.25 | 501.70 | 518.80 | 518.80 | 98,107 |
| Oct 24, 2024 | 546.00 | 554.40 | 522.00 | 526.95 | 526.95 | 93,174 |
| Oct 23, 2024 | 521.75 | 549.80 | 511.05 | 542.45 | 542.45 | 121,253 |
| Oct 22, 2024 | 554.90 | 568.00 | 516.65 | 521.80 | 521.80 | 152,210 |
| Oct 21, 2024 | 571.05 | 573.95 | 551.10 | 553.45 | 553.45 | 84,740 |
| Oct 18, 2024 | 581.95 | 586.40 | 560.00 | 570.75 | 570.75 | 112,155 |
| Oct 17, 2024 | 599.80 | 610.00 | 573.00 | 578.50 | 578.50 | 389,636 |
| Oct 16, 2024 | 549.00 | 597.00 | 547.95 | 590.80 | 590.80 | 522,495 |
| Oct 15, 2024 | 546.80 | 559.50 | 537.35 | 540.05 | 540.05 | 76,195 |
| Oct 14, 2024 | 565.85 | 571.45 | 540.15 | 549.35 | 549.35 | 100,395 |
| Oct 11, 2024 | 579.90 | 579.90 | 549.75 | 557.50 | 557.50 | 89,637 |
| Oct 10, 2024 | 584.25 | 600.00 | 573.00 | 575.70 | 575.70 | 40,836 |
| Oct 9, 2024 | 582.55 | 589.85 | 575.00 | 581.00 | 581.00 | 50,390 |
| Oct 8, 2024 | 530.00 | 583.50 | 526.65 | 573.95 | 573.95 | 202,416 |
| Oct 7, 2024 | 595.00 | 595.00 | 526.65 | 536.70 | 536.70 | 191,885 |
| Oct 4, 2024 | 588.00 | 591.80 | 566.55 | 584.65 | 584.65 | 76,139 |
| Oct 3, 2024 | 582.05 | 596.80 | 580.00 | 588.00 | 588.00 | 76,065 |
| Oct 1, 2024 | 594.90 | 596.00 | 578.90 | 585.65 | 585.65 | 126,104 |
| Sep 30, 2024 | 573.55 | 583.10 | 562.00 | 581.55 | 581.55 | 102,307 |
| Sep 27, 2024 | 582.40 | 583.00 | 567.00 | 573.55 | 573.55 | 88,330 |
| Sep 26, 2024 | 569.25 | 585.00 | 569.05 | 580.95 | 580.95 | 122,075 |
| Sep 25, 2024 | 585.00 | 585.00 | 565.40 | 573.05 | 573.05 | 64,664 |
| Sep 24, 2024 | 584.80 | 584.80 | 575.00 | 580.85 | 580.85 | 75,866 |
| Sep 23, 2024 | 590.00 | 600.10 | 579.95 | 583.30 | 583.30 | 98,043 |
| Sep 20, 2024 | 582.60 | 600.45 | 580.35 | 594.95 | 594.95 | 85,822 |
| Sep 19, 2024 | 608.70 | 617.95 | 574.25 | 583.65 | 583.65 | 183,792 |
| Sep 18, 2024 | 606.00 | 625.00 | 601.20 | 607.30 | 607.30 | 134,641 |
| Sep 17, 2024 | 1.8 Dividend | |||||
| Sep 17, 2024 | 615.00 | 616.30 | 590.00 | 606.90 | 606.90 | 178,998 |
| Sep 16, 2024 | 610.00 | 627.15 | 606.25 | 616.35 | 614.55 | 103,475 |
| Sep 13, 2024 | 620.00 | 620.00 | 604.10 | 610.90 | 609.12 | 124,072 |
| Sep 12, 2024 | 621.50 | 625.25 | 606.45 | 611.45 | 609.66 | 107,555 |
| Sep 11, 2024 | 634.00 | 661.00 | 611.10 | 614.85 | 613.05 | 229,170 |
| Sep 10, 2024 | 638.65 | 645.00 | 625.00 | 633.15 | 631.30 | 106,803 |
| Sep 9, 2024 | 650.00 | 652.95 | 623.00 | 636.75 | 634.89 | 241,017 |
| Sep 6, 2024 | 649.90 | 659.80 | 633.20 | 641.80 | 639.93 | 182,466 |
| Sep 5, 2024 | 642.00 | 667.95 | 641.50 | 648.55 | 646.66 | 331,361 |
| Sep 4, 2024 | 623.50 | 640.00 | 602.80 | 633.35 | 631.50 | 217,380 |
| Sep 3, 2024 | 634.10 | 634.95 | 620.00 | 623.50 | 621.68 | 80,555 |
| Sep 2, 2024 | 630.00 | 649.00 | 615.30 | 631.15 | 629.31 | 146,225 |
| Aug 30, 2024 | 616.00 | 642.95 | 616.00 | 622.80 | 620.98 | 138,567 |
| Aug 29, 2024 | 636.35 | 636.35 | 617.00 | 620.30 | 618.49 | 149,319 |
| Aug 28, 2024 | 628.00 | 646.00 | 616.25 | 636.40 | 634.54 | 368,825 |
| Aug 27, 2024 | 601.95 | 632.40 | 594.20 | 628.00 | 626.17 | 606,434 |
| Aug 26, 2024 | 597.80 | 624.90 | 578.60 | 599.85 | 598.10 | 373,559 |
| Aug 23, 2024 | 578.90 | 615.00 | 573.05 | 594.65 | 592.91 | 739,777 |
| Aug 22, 2024 | 577.00 | 582.00 | 564.00 | 574.60 | 572.92 | 165,058 |
| Aug 21, 2024 | 578.00 | 585.00 | 566.00 | 576.90 | 575.22 | 290,005 |
| Aug 20, 2024 | 564.90 | 580.00 | 551.25 | 574.15 | 572.47 | 463,880 |
| Aug 19, 2024 | 574.45 | 583.00 | 555.00 | 562.05 | 560.41 | 335,929 |
| Aug 16, 2024 | 557.00 | 574.20 | 529.10 | 570.45 | 568.78 | 1,024,628 |
| Aug 14, 2024 | 493.50 | 577.70 | 474.50 | 549.30 | 547.70 | 1,594,153 |
| Aug 13, 2024 | 499.55 | 505.45 | 483.65 | 488.70 | 487.27 | 62,476 |
| Aug 12, 2024 | 483.00 | 510.00 | 479.20 | 498.30 | 496.84 | 111,672 |
| Aug 9, 2024 | 481.65 | 492.10 | 475.85 | 489.55 | 488.12 | 82,458 |
| Aug 8, 2024 | 474.00 | 480.20 | 471.40 | 473.15 | 471.77 | 53,138 |
| Aug 7, 2024 | 473.35 | 486.00 | 465.15 | 479.05 | 477.65 | 61,408 |
| Aug 6, 2024 | 473.00 | 494.00 | 462.35 | 466.35 | 464.99 | 158,061 |
| Aug 5, 2024 | 480.00 | 487.15 | 462.35 | 472.05 | 470.67 | 222,769 |
| Aug 2, 2024 | 496.00 | 515.00 | 495.00 | 499.60 | 498.14 | 130,942 |
| Aug 1, 2024 | 520.45 | 523.20 | 502.00 | 507.65 | 506.17 | 83,138 |
| Jul 31, 2024 | 536.15 | 536.15 | 511.00 | 513.05 | 511.55 | 116,385 |
| Jul 30, 2024 | 502.90 | 539.00 | 498.90 | 528.25 | 526.71 | 299,412 |
| Jul 29, 2024 | 506.00 | 523.00 | 497.00 | 498.95 | 497.49 | 168,892 |
| Jul 26, 2024 | 499.00 | 505.00 | 494.40 | 499.85 | 498.39 | 84,354 |
| Jul 25, 2024 | 503.75 | 506.80 | 491.20 | 494.90 | 493.45 | 80,609 |
| Jul 24, 2024 | 505.00 | 509.10 | 500.00 | 503.75 | 502.28 | 89,899 |
| Jul 23, 2024 | 478.00 | 520.00 | 472.55 | 495.85 | 494.40 | 587,453 |
| Jul 22, 2024 | 475.10 | 488.00 | 459.10 | 473.60 | 472.22 | 131,441 |
| Jul 19, 2024 | 484.20 | 484.95 | 467.15 | 475.10 | 473.71 | 142,813 |
| Jul 18, 2024 | 500.95 | 501.70 | 482.40 | 487.70 | 486.28 | 126,942 |
| Jul 16, 2024 | 506.95 | 520.00 | 496.35 | 500.00 | 498.54 | 185,614 |
| Jul 15, 2024 | 505.00 | 514.00 | 491.75 | 505.65 | 504.17 | 129,071 |
| Jul 12, 2024 | 508.75 | 516.00 | 494.85 | 501.05 | 499.59 | 177,504 |
| Jul 11, 2024 | 502.70 | 519.00 | 500.45 | 508.30 | 506.82 | 95,146 |
| Jul 10, 2024 | 518.70 | 518.70 | 487.10 | 500.25 | 498.79 | 159,561 |
| Jul 9, 2024 | 531.85 | 539.70 | 503.00 | 510.95 | 509.46 | 288,392 |
| Jul 8, 2024 | 509.00 | 534.90 | 506.30 | 528.65 | 527.11 | 487,149 |
| Jul 5, 2024 | 483.00 | 524.90 | 481.00 | 494.75 | 493.31 | 1,005,312 |
| Jul 4, 2024 | 472.50 | 478.00 | 466.70 | 475.25 | 473.86 | 107,721 |
| Jul 3, 2024 | 465.00 | 478.80 | 460.00 | 468.25 | 466.88 | 163,975 |
| Jul 2, 2024 | 466.45 | 470.10 | 454.00 | 460.35 | 459.01 | 84,139 |
| Jul 1, 2024 | 453.60 | 467.95 | 452.90 | 464.80 | 463.44 | 99,173 |
| Jun 28, 2024 | 468.00 | 479.00 | 448.00 | 452.40 | 451.08 | 134,543 |
| Jun 27, 2024 | 468.00 | 481.10 | 457.85 | 459.70 | 458.36 | 148,425 |
| Jun 26, 2024 | 462.95 | 472.00 | 454.60 | 469.85 | 468.48 | 126,337 |
| Jun 25, 2024 | 471.40 | 474.00 | 460.10 | 463.05 | 461.70 | 126,348 |
| Jun 24, 2024 | 450.00 | 483.00 | 448.05 | 468.00 | 466.63 | 501,062 |
| Jun 21, 2024 | 448.35 | 454.00 | 443.95 | 452.10 | 450.78 | 85,369 |
| Jun 20, 2024 | 441.35 | 459.50 | 440.05 | 448.20 | 446.89 | 158,870 |
| Jun 19, 2024 | 447.90 | 449.45 | 438.00 | 441.35 | 440.06 | 87,057 |
| Jun 18, 2024 | 455.00 | 455.45 | 441.60 | 446.15 | 444.85 | 131,758 |
| Jun 14, 2024 | 451.40 | 454.40 | 440.00 | 444.60 | 443.30 | 122,892 |
| Jun 13, 2024 | 455.00 | 459.00 | 442.75 | 448.95 | 447.64 | 188,085 |
| Jun 12, 2024 | 443.95 | 454.10 | 436.00 | 451.85 | 450.53 | 188,322 |
| Jun 11, 2024 | 429.90 | 440.10 | 424.65 | 438.25 | 436.97 | 130,884 |
| Jun 10, 2024 | 432.00 | 444.50 | 420.60 | 424.05 | 422.81 | 209,038 |
| Jun 7, 2024 | 424.40 | 434.00 | 416.65 | 425.65 | 424.41 | 184,125 |
| Jun 6, 2024 | 422.90 | 424.40 | 413.75 | 416.60 | 415.38 | 137,086 |
| Jun 5, 2024 | 380.00 | 420.00 | 360.80 | 418.00 | 416.78 | 335,218 |
| Jun 4, 2024 | 393.00 | 393.00 | 355.50 | 387.00 | 385.87 | 168,641 |
| Jun 3, 2024 | 400.00 | 410.00 | 390.35 | 395.00 | 393.85 | 117,679 |
| May 31, 2024 | 390.95 | 399.00 | 387.00 | 394.40 | 393.25 | 80,856 |
| May 30, 2024 | 396.90 | 405.95 | 382.25 | 385.40 | 384.27 | 126,238 |
Related Tickers
SEJALLTD.NS Sejal Glass Limited
519.55
-3.38%
KISAN.BO Kisan Mouldings Limited
42.59
-0.79%
PRINCEPIPE.BO Prince Pipes and Fittings Limited
334.70
+2.12%
BIRLANU.NS BirlaNu Limited
2,313.20
+0.80%
SUPREMEIND.NS The Supreme Industries Limited
4,146.20
-2.38%
APOLLOPIPE.NS Apollo Pipes Limited
457.40
-2.50%
POKARNA.NS Pokarna Limited
1,082.60
+1.67%
FINPIPE.NS Finolex Industries Limited
218.16
-0.02%
PRINCEPIPE.NS Prince Pipes and Fittings Limited
334.85
+2.21%
ASTRAL.NS Astral Limited
1,498.10
-0.25%