NSE - Delayed Quote INR
Rallis India Limited (RALLIS.NS)
312.15
+4.35
+(1.41%)
At close: June 13 at 3:29:57 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 13, 2025 | 305.00 | 316.45 | 299.75 | 312.15 | 312.15 | 645,355 |
| Jun 12, 2025 | 320.80 | 322.35 | 305.35 | 307.80 | 307.80 | 347,538 |
| Jun 11, 2025 | 322.60 | 335.95 | 318.00 | 319.80 | 319.80 | 1,398,289 |
| Jun 10, 2025 | 320.50 | 324.00 | 316.60 | 317.75 | 317.75 | 226,074 |
| Jun 9, 2025 | 316.00 | 327.50 | 315.60 | 322.00 | 322.00 | 412,865 |
| Jun 6, 2025 | 318.40 | 321.95 | 314.75 | 316.90 | 316.90 | 255,101 |
| Jun 5, 2025 | 2.5 Dividend | |||||
| Jun 5, 2025 | 322.30 | 322.95 | 316.30 | 317.85 | 317.85 | 370,091 |
| Jun 4, 2025 | 316.40 | 329.00 | 315.15 | 321.95 | 319.45 | 912,646 |
| Jun 3, 2025 | 315.00 | 323.60 | 310.45 | 315.50 | 313.05 | 741,930 |
| Jun 2, 2025 | 317.90 | 321.70 | 312.00 | 315.00 | 312.55 | 786,784 |
| May 30, 2025 | 291.80 | 324.65 | 291.79 | 320.06 | 317.57 | 7,401,094 |
| May 29, 2025 | 286.60 | 289.05 | 285.00 | 287.01 | 284.78 | 179,259 |
| May 28, 2025 | 285.50 | 289.94 | 285.00 | 285.81 | 283.59 | 284,448 |
| May 27, 2025 | 282.77 | 286.40 | 279.12 | 285.30 | 283.08 | 333,523 |
| May 26, 2025 | 280.78 | 288.00 | 278.71 | 281.72 | 279.53 | 606,604 |
| May 23, 2025 | 281.50 | 283.98 | 274.89 | 277.96 | 275.80 | 275,078 |
| May 22, 2025 | 280.80 | 283.50 | 279.00 | 281.50 | 279.31 | 245,235 |
| May 21, 2025 | 293.00 | 294.00 | 278.61 | 280.76 | 278.58 | 622,133 |
| May 20, 2025 | 299.00 | 299.00 | 289.00 | 293.79 | 291.51 | 310,836 |
| May 19, 2025 | 292.10 | 305.00 | 285.98 | 298.70 | 296.38 | 738,943 |
| May 16, 2025 | 286.20 | 296.80 | 282.56 | 291.10 | 288.84 | 458,368 |
| May 15, 2025 | 292.25 | 297.52 | 279.84 | 286.56 | 284.33 | 1,208,528 |
| May 14, 2025 | 260.25 | 308.17 | 259.51 | 292.25 | 289.98 | 1,574,474 |
| May 13, 2025 | 241.65 | 268.50 | 241.00 | 259.29 | 257.28 | 2,433,397 |
| May 12, 2025 | 238.72 | 243.72 | 238.72 | 241.65 | 239.77 | 204,388 |
| May 9, 2025 | 227.00 | 237.80 | 227.00 | 235.76 | 233.93 | 215,822 |
| May 8, 2025 | 241.90 | 243.50 | 233.00 | 234.93 | 233.11 | 270,350 |
| May 7, 2025 | 227.65 | 241.47 | 227.65 | 240.23 | 238.36 | 270,224 |
| May 6, 2025 | 242.09 | 243.03 | 234.45 | 235.09 | 233.26 | 274,235 |
| May 5, 2025 | 238.00 | 244.00 | 234.66 | 242.09 | 240.21 | 266,940 |
| May 2, 2025 | 236.00 | 236.40 | 227.36 | 234.05 | 232.23 | 369,119 |
| Apr 30, 2025 | 235.00 | 244.70 | 234.00 | 235.26 | 233.43 | 391,439 |
| Apr 29, 2025 | 237.49 | 240.51 | 232.00 | 237.85 | 236.00 | 279,740 |
| Apr 28, 2025 | 237.00 | 237.58 | 230.40 | 235.19 | 233.36 | 358,523 |
| Apr 25, 2025 | 245.00 | 246.60 | 233.85 | 237.75 | 235.90 | 473,329 |
| Apr 24, 2025 | 245.00 | 245.35 | 237.50 | 242.78 | 240.89 | 2,183,107 |
| Apr 23, 2025 | 247.00 | 256.15 | 241.19 | 253.89 | 251.92 | 987,818 |
| Apr 22, 2025 | 237.50 | 246.80 | 234.51 | 245.19 | 243.29 | 810,658 |
| Apr 21, 2025 | 240.00 | 240.45 | 233.62 | 236.97 | 235.13 | 294,169 |
| Apr 17, 2025 | 226.00 | 241.74 | 224.03 | 238.37 | 236.52 | 1,339,781 |
| Apr 16, 2025 | 228.00 | 229.79 | 223.90 | 225.44 | 223.69 | 397,810 |
| Apr 15, 2025 | 221.90 | 227.75 | 219.11 | 226.90 | 225.14 | 310,509 |
| Apr 11, 2025 | 211.35 | 221.00 | 211.01 | 218.04 | 216.35 | 814,160 |
| Apr 9, 2025 | 206.43 | 209.29 | 202.69 | 208.58 | 206.96 | 212,393 |
| Apr 8, 2025 | 205.46 | 209.39 | 203.50 | 206.43 | 204.83 | 168,074 |
| Apr 7, 2025 | 200.05 | 204.59 | 196.78 | 202.06 | 200.49 | 378,376 |
| Apr 4, 2025 | 220.00 | 220.65 | 211.51 | 213.03 | 211.38 | 413,868 |
| Apr 3, 2025 | 219.20 | 225.42 | 218.49 | 218.99 | 217.29 | 537,139 |
| Apr 2, 2025 | 221.40 | 225.50 | 217.32 | 223.13 | 221.40 | 184,529 |
| Apr 1, 2025 | 214.00 | 222.56 | 213.28 | 221.44 | 219.72 | 191,480 |
| Mar 28, 2025 | 220.00 | 224.95 | 213.01 | 214.28 | 212.62 | 360,209 |
| Mar 27, 2025 | 225.00 | 226.69 | 217.80 | 219.21 | 217.51 | 367,685 |
| Mar 26, 2025 | 228.21 | 228.21 | 222.32 | 224.41 | 222.67 | 427,022 |
| Mar 25, 2025 | 234.44 | 234.45 | 227.10 | 229.64 | 227.86 | 1,027,859 |
| Mar 24, 2025 | 225.82 | 232.00 | 225.82 | 230.56 | 228.77 | 375,544 |
| Mar 21, 2025 | 221.70 | 225.50 | 219.77 | 224.93 | 223.18 | 301,593 |
| Mar 20, 2025 | 216.00 | 221.10 | 215.21 | 219.31 | 217.61 | 376,063 |
| Mar 19, 2025 | 213.00 | 217.99 | 212.17 | 215.13 | 213.46 | 331,722 |
| Mar 18, 2025 | 204.76 | 204.76 | 204.76 | 204.76 | 203.17 | - |
| Mar 17, 2025 | 208.39 | 210.39 | 204.00 | 204.76 | 203.17 | 241,416 |
| Mar 13, 2025 | 211.20 | 214.60 | 202.33 | 207.44 | 205.83 | 291,660 |
| Mar 12, 2025 | 216.00 | 219.09 | 210.90 | 211.93 | 210.28 | 216,159 |
| Mar 11, 2025 | 212.85 | 218.12 | 209.00 | 216.54 | 214.86 | 253,711 |
| Mar 10, 2025 | 222.06 | 224.98 | 213.20 | 214.13 | 212.47 | 293,665 |
| Mar 7, 2025 | 219.80 | 227.99 | 218.02 | 222.06 | 220.34 | 442,833 |
| Mar 6, 2025 | 217.00 | 221.70 | 216.99 | 217.95 | 216.26 | 411,030 |
| Mar 5, 2025 | 210.30 | 217.82 | 210.30 | 216.92 | 215.24 | 284,286 |
| Mar 4, 2025 | 200.76 | 213.64 | 198.46 | 212.28 | 210.63 | 467,383 |
| Mar 3, 2025 | 209.70 | 211.59 | 196.00 | 202.11 | 200.54 | 485,777 |
| Feb 28, 2025 | 214.60 | 220.81 | 208.04 | 209.70 | 208.07 | 385,050 |
| Feb 27, 2025 | 224.00 | 226.00 | 215.25 | 217.87 | 216.18 | 281,373 |
| Feb 25, 2025 | 219.60 | 224.90 | 219.60 | 223.63 | 221.89 | 343,846 |
| Feb 24, 2025 | 215.00 | 222.50 | 213.06 | 220.24 | 218.53 | 396,628 |
| Feb 21, 2025 | 210.00 | 219.90 | 210.00 | 218.20 | 216.51 | 481,793 |
| Feb 20, 2025 | 209.51 | 212.00 | 207.61 | 209.68 | 208.05 | 307,084 |
| Feb 19, 2025 | 208.20 | 213.25 | 206.67 | 209.23 | 207.61 | 298,518 |
| Feb 18, 2025 | 212.85 | 214.60 | 204.38 | 209.72 | 208.09 | 338,459 |
| Feb 17, 2025 | 211.99 | 215.00 | 207.32 | 212.85 | 211.20 | 442,813 |
| Feb 14, 2025 | 223.40 | 224.70 | 213.00 | 216.30 | 214.62 | 390,610 |
| Feb 13, 2025 | 226.41 | 229.93 | 222.35 | 223.69 | 221.95 | 334,245 |
| Feb 12, 2025 | 226.61 | 230.60 | 216.09 | 229.34 | 227.56 | 699,149 |
| Feb 11, 2025 | 234.00 | 234.01 | 225.60 | 227.04 | 225.28 | 392,361 |
| Feb 10, 2025 | 240.99 | 241.91 | 232.55 | 234.99 | 233.17 | 175,372 |
| Feb 7, 2025 | 239.00 | 242.50 | 235.85 | 241.04 | 239.17 | 341,011 |
| Feb 6, 2025 | 243.41 | 246.00 | 234.74 | 239.00 | 237.14 | 412,416 |
| Feb 5, 2025 | 238.01 | 247.80 | 238.01 | 243.41 | 241.52 | 575,297 |
| Feb 4, 2025 | 238.20 | 239.70 | 234.05 | 236.65 | 234.81 | 362,459 |
| Feb 3, 2025 | 242.80 | 246.59 | 234.05 | 237.46 | 235.62 | 675,514 |
| Feb 1, 2025 | 241.40 | 250.89 | 240.01 | 242.66 | 240.78 | 468,213 |
| Jan 31, 2025 | 237.20 | 244.05 | 232.60 | 240.55 | 238.68 | 1,265,306 |
| Jan 30, 2025 | 239.05 | 242.50 | 235.10 | 236.10 | 234.27 | 244,397 |
| Jan 29, 2025 | 230.00 | 239.90 | 229.00 | 238.95 | 237.09 | 360,684 |
| Jan 28, 2025 | 233.90 | 235.95 | 222.50 | 229.90 | 228.11 | 622,227 |
| Jan 27, 2025 | 241.00 | 241.90 | 230.10 | 233.90 | 232.08 | 409,310 |
| Jan 24, 2025 | 253.45 | 254.30 | 242.50 | 243.25 | 241.36 | 405,510 |
| Jan 23, 2025 | 252.00 | 256.20 | 249.65 | 252.10 | 250.14 | 427,283 |
| Jan 22, 2025 | 259.00 | 259.65 | 247.50 | 250.55 | 248.60 | 527,964 |
| Jan 21, 2025 | 270.75 | 273.15 | 254.95 | 257.00 | 255.00 | 968,287 |
| Jan 20, 2025 | 271.30 | 273.95 | 264.00 | 269.95 | 267.85 | 1,759,627 |
| Jan 17, 2025 | 291.00 | 296.00 | 286.45 | 289.60 | 287.35 | 335,681 |
| Jan 16, 2025 | 285.80 | 291.10 | 284.95 | 289.00 | 286.76 | 204,218 |
| Jan 15, 2025 | 290.00 | 290.00 | 283.05 | 284.95 | 282.74 | 669,527 |
| Jan 14, 2025 | 277.00 | 291.00 | 276.85 | 285.95 | 283.73 | 894,363 |
| Jan 13, 2025 | 284.65 | 286.70 | 273.10 | 277.55 | 275.39 | 290,126 |
| Jan 10, 2025 | 297.10 | 298.95 | 287.35 | 289.30 | 287.05 | 281,736 |
| Jan 9, 2025 | 297.05 | 301.40 | 295.75 | 297.15 | 294.84 | 172,076 |
| Jan 8, 2025 | 305.00 | 307.70 | 295.55 | 297.90 | 295.59 | 347,517 |
| Jan 7, 2025 | 298.60 | 307.70 | 298.50 | 305.15 | 302.78 | 292,935 |
| Jan 6, 2025 | 305.45 | 307.45 | 296.10 | 299.05 | 296.73 | 398,983 |
| Jan 3, 2025 | 303.00 | 308.50 | 303.00 | 305.45 | 303.08 | 343,411 |
| Jan 2, 2025 | 297.60 | 304.30 | 297.60 | 302.70 | 300.35 | 455,782 |
| Jan 1, 2025 | 293.50 | 301.25 | 293.50 | 298.95 | 296.63 | 167,508 |
| Dec 31, 2024 | 293.00 | 298.00 | 293.00 | 296.00 | 293.70 | 204,579 |
| Dec 30, 2024 | 295.90 | 299.45 | 291.85 | 293.00 | 290.72 | 344,823 |
| Dec 27, 2024 | 296.00 | 299.90 | 294.85 | 295.90 | 293.60 | 133,211 |
| Dec 26, 2024 | 299.85 | 300.45 | 294.30 | 295.30 | 293.01 | 164,944 |
| Dec 24, 2024 | 292.50 | 301.00 | 291.90 | 299.85 | 297.52 | 361,152 |
| Dec 23, 2024 | 296.15 | 297.65 | 291.05 | 292.10 | 289.83 | 324,639 |
| Dec 20, 2024 | 302.45 | 303.35 | 293.20 | 295.65 | 293.35 | 638,627 |
| Dec 19, 2024 | 297.00 | 303.00 | 293.60 | 300.45 | 298.12 | 423,483 |
| Dec 18, 2024 | 300.00 | 301.55 | 297.90 | 298.95 | 296.63 | 277,792 |
| Dec 17, 2024 | 304.35 | 308.00 | 299.00 | 300.70 | 298.37 | 552,142 |
| Dec 16, 2024 | 310.00 | 314.10 | 302.20 | 303.90 | 301.54 | 543,511 |
| Dec 13, 2024 | 320.60 | 321.35 | 308.10 | 310.50 | 308.09 | 523,881 |
| Dec 12, 2024 | 327.35 | 328.55 | 320.10 | 321.40 | 318.90 | 208,245 |
| Dec 11, 2024 | 328.00 | 330.90 | 326.00 | 327.50 | 324.96 | 159,060 |
| Dec 10, 2024 | 330.00 | 331.00 | 324.75 | 328.45 | 325.90 | 450,917 |
| Dec 9, 2024 | 336.00 | 338.45 | 330.40 | 330.80 | 328.23 | 148,872 |
| Dec 6, 2024 | 337.55 | 339.90 | 335.00 | 336.60 | 333.99 | 219,151 |
| Dec 5, 2024 | 332.55 | 339.00 | 330.35 | 337.55 | 334.93 | 316,594 |
| Dec 4, 2024 | 332.40 | 339.55 | 331.55 | 334.50 | 331.90 | 283,038 |
| Dec 3, 2024 | 331.75 | 336.60 | 331.05 | 332.50 | 329.92 | 253,914 |
| Dec 2, 2024 | 329.85 | 333.75 | 328.30 | 330.70 | 328.13 | 209,097 |
| Nov 29, 2024 | 330.50 | 335.50 | 326.10 | 332.50 | 329.92 | 326,993 |
| Nov 28, 2024 | 327.90 | 334.70 | 326.25 | 330.50 | 327.93 | 269,578 |
| Nov 27, 2024 | 325.70 | 329.45 | 324.80 | 327.95 | 325.40 | 191,349 |
| Nov 26, 2024 | 322.15 | 327.15 | 321.55 | 325.70 | 323.17 | 271,234 |
| Nov 25, 2024 | 325.00 | 332.45 | 320.10 | 324.95 | 322.43 | 668,817 |
| Nov 22, 2024 | 307.00 | 319.95 | 304.30 | 318.35 | 315.88 | 610,828 |
| Nov 21, 2024 | 308.00 | 310.15 | 302.00 | 305.10 | 302.73 | 370,617 |
| Nov 19, 2024 | 298.00 | 313.50 | 297.50 | 308.80 | 306.40 | 507,200 |
| Nov 18, 2024 | 309.05 | 313.60 | 292.00 | 303.50 | 301.14 | 823,124 |
| Nov 14, 2024 | 307.45 | 315.90 | 305.90 | 307.75 | 305.36 | 464,165 |
| Nov 13, 2024 | 316.00 | 319.90 | 305.25 | 306.95 | 304.57 | 449,533 |
| Nov 12, 2024 | 324.00 | 330.45 | 316.95 | 319.15 | 316.67 | 484,382 |
| Nov 11, 2024 | 329.85 | 329.85 | 320.70 | 323.25 | 320.74 | 329,708 |
| Nov 8, 2024 | 339.85 | 340.90 | 326.80 | 328.40 | 325.85 | 440,743 |
| Nov 7, 2024 | 341.40 | 349.40 | 336.40 | 338.10 | 335.47 | 699,758 |
| Nov 6, 2024 | 339.85 | 345.00 | 339.50 | 341.05 | 338.40 | 764,208 |
| Nov 5, 2024 | 333.55 | 343.40 | 333.00 | 338.65 | 336.02 | 1,107,290 |
| Nov 4, 2024 | 343.05 | 349.65 | 333.00 | 334.55 | 331.95 | 688,071 |
| Nov 1, 2024 | 341.75 | 349.60 | 340.10 | 343.45 | 340.78 | 305,202 |
| Oct 31, 2024 | 335.70 | 343.35 | 330.00 | 339.05 | 336.42 | 914,571 |
| Oct 30, 2024 | 318.00 | 358.40 | 318.00 | 333.60 | 331.01 | 1,240,181 |
| Oct 29, 2024 | 325.65 | 330.15 | 318.50 | 319.90 | 317.42 | 426,692 |
| Oct 28, 2024 | 325.50 | 329.40 | 313.70 | 325.15 | 322.63 | 451,237 |
| Oct 25, 2024 | 330.25 | 336.50 | 316.35 | 320.65 | 318.16 | 957,326 |
| Oct 24, 2024 | 337.05 | 339.95 | 329.00 | 329.90 | 327.34 | 430,635 |
| Oct 23, 2024 | 329.95 | 343.00 | 325.15 | 337.65 | 335.03 | 842,172 |
| Oct 22, 2024 | 343.90 | 350.25 | 322.15 | 329.35 | 326.79 | 1,204,046 |
| Oct 21, 2024 | 358.30 | 358.30 | 343.05 | 343.90 | 341.23 | 1,017,407 |
| Oct 18, 2024 | 356.95 | 363.90 | 347.60 | 356.50 | 353.73 | 2,825,101 |
| Oct 17, 2024 | 363.50 | 374.80 | 353.30 | 356.00 | 353.24 | 5,081,104 |
| Oct 16, 2024 | 348.00 | 378.70 | 342.55 | 368.05 | 365.19 | 29,014,077 |
| Oct 15, 2024 | 324.60 | 326.10 | 320.05 | 322.50 | 320.00 | 365,504 |
| Oct 14, 2024 | 318.75 | 327.70 | 310.45 | 321.55 | 319.05 | 542,554 |
| Oct 11, 2024 | 311.45 | 319.60 | 311.00 | 317.25 | 314.79 | 297,045 |
| Oct 10, 2024 | 313.05 | 324.95 | 307.10 | 311.15 | 308.73 | 419,945 |
| Oct 9, 2024 | 313.30 | 318.95 | 311.90 | 313.40 | 310.97 | 129,276 |
| Oct 8, 2024 | 308.35 | 316.90 | 308.35 | 312.40 | 309.97 | 178,106 |
| Oct 7, 2024 | 320.75 | 322.40 | 304.30 | 311.35 | 308.93 | 371,172 |
| Oct 4, 2024 | 317.00 | 324.00 | 312.75 | 320.25 | 317.76 | 222,620 |
| Oct 3, 2024 | 325.00 | 327.75 | 316.00 | 317.95 | 315.48 | 250,825 |
| Oct 1, 2024 | 331.00 | 335.50 | 327.30 | 328.25 | 325.70 | 305,196 |
| Sep 30, 2024 | 327.70 | 339.95 | 326.60 | 330.50 | 327.93 | 530,672 |
| Sep 27, 2024 | 331.00 | 338.15 | 325.90 | 328.30 | 325.75 | 470,788 |
| Sep 26, 2024 | 326.75 | 330.90 | 326.70 | 329.40 | 326.84 | 245,657 |
| Sep 25, 2024 | 321.25 | 328.00 | 320.55 | 326.70 | 324.16 | 304,140 |
| Sep 24, 2024 | 323.30 | 325.95 | 319.90 | 321.00 | 318.51 | 182,326 |
| Sep 23, 2024 | 323.95 | 328.45 | 322.15 | 323.30 | 320.79 | 232,234 |
| Sep 20, 2024 | 320.40 | 329.40 | 320.40 | 322.30 | 319.80 | 326,529 |
| Sep 19, 2024 | 328.25 | 332.40 | 313.05 | 318.90 | 316.42 | 417,900 |
| Sep 18, 2024 | 321.40 | 333.00 | 321.30 | 326.60 | 324.06 | 430,721 |
| Sep 17, 2024 | 325.00 | 325.80 | 319.25 | 321.25 | 318.76 | 182,029 |
| Sep 16, 2024 | 330.00 | 332.10 | 323.20 | 324.50 | 321.98 | 181,275 |
| Sep 13, 2024 | 330.70 | 333.00 | 328.00 | 329.45 | 326.89 | 153,600 |
| Sep 12, 2024 | 330.90 | 333.60 | 328.00 | 329.05 | 326.49 | 158,472 |
| Sep 11, 2024 | 338.70 | 342.20 | 326.00 | 329.25 | 326.69 | 581,333 |
| Sep 10, 2024 | 336.45 | 341.80 | 334.30 | 337.00 | 334.38 | 305,449 |
| Sep 9, 2024 | 336.00 | 341.00 | 330.10 | 336.10 | 333.49 | 405,635 |
| Sep 6, 2024 | 342.00 | 343.50 | 331.35 | 338.45 | 335.82 | 440,028 |
| Sep 5, 2024 | 339.30 | 347.85 | 339.30 | 341.65 | 339.00 | 431,358 |
| Sep 4, 2024 | 339.75 | 344.95 | 337.60 | 339.30 | 336.67 | 235,828 |
| Sep 3, 2024 | 345.00 | 345.75 | 340.00 | 341.40 | 338.75 | 345,609 |
| Sep 2, 2024 | 353.35 | 358.80 | 345.90 | 347.45 | 344.75 | 392,151 |
| Aug 30, 2024 | 357.25 | 366.85 | 349.00 | 352.40 | 349.66 | 1,193,638 |
| Aug 29, 2024 | 349.45 | 357.50 | 345.05 | 355.25 | 352.49 | 603,110 |
| Aug 28, 2024 | 354.95 | 359.00 | 349.05 | 352.50 | 349.76 | 885,437 |
| Aug 27, 2024 | 336.00 | 357.70 | 335.50 | 355.15 | 352.39 | 2,157,464 |
| Aug 26, 2024 | 336.90 | 340.50 | 335.25 | 336.15 | 333.54 | 220,679 |
| Aug 23, 2024 | 349.00 | 351.90 | 334.50 | 336.65 | 334.04 | 775,552 |
| Aug 22, 2024 | 350.85 | 355.25 | 348.20 | 348.85 | 346.14 | 292,233 |
| Aug 21, 2024 | 338.00 | 352.00 | 338.00 | 349.05 | 346.34 | 695,836 |
| Aug 20, 2024 | 337.00 | 341.20 | 337.00 | 338.40 | 335.77 | 552,252 |
| Aug 19, 2024 | 336.70 | 345.95 | 335.60 | 340.45 | 337.81 | 447,591 |
| Aug 16, 2024 | 336.00 | 339.55 | 333.70 | 336.60 | 333.99 | 238,442 |
| Aug 14, 2024 | 335.00 | 338.65 | 330.10 | 334.60 | 332.00 | 432,660 |
| Aug 13, 2024 | 354.45 | 356.20 | 332.35 | 336.05 | 333.44 | 677,796 |
| Aug 12, 2024 | 344.75 | 361.30 | 339.90 | 352.70 | 349.96 | 1,024,230 |
| Aug 9, 2024 | 355.80 | 358.35 | 343.50 | 344.85 | 342.17 | 664,973 |
| Aug 8, 2024 | 363.95 | 372.85 | 352.00 | 354.55 | 351.80 | 1,756,725 |
| Aug 7, 2024 | 342.20 | 368.15 | 338.60 | 363.40 | 360.58 | 3,757,190 |
| Aug 6, 2024 | 334.00 | 373.20 | 332.10 | 338.75 | 336.12 | 7,647,495 |
| Aug 5, 2024 | 331.25 | 336.50 | 324.35 | 334.20 | 331.60 | 639,467 |
| Aug 2, 2024 | 325.10 | 341.20 | 322.30 | 339.60 | 336.96 | 547,243 |
| Aug 1, 2024 | 331.80 | 334.95 | 326.50 | 331.35 | 328.78 | 520,057 |
| Jul 31, 2024 | 336.55 | 343.00 | 329.45 | 330.65 | 328.08 | 516,941 |
| Jul 30, 2024 | 340.65 | 344.65 | 335.05 | 337.20 | 334.58 | 424,603 |
| Jul 29, 2024 | 343.00 | 348.25 | 338.20 | 340.65 | 338.00 | 457,601 |
| Jul 26, 2024 | 338.80 | 349.85 | 335.50 | 342.80 | 340.14 | 945,231 |
| Jul 25, 2024 | 337.05 | 344.05 | 335.80 | 338.80 | 336.17 | 485,158 |
| Jul 24, 2024 | 342.00 | 346.80 | 338.50 | 341.05 | 338.40 | 630,862 |
| Jul 23, 2024 | 340.50 | 345.60 | 323.30 | 342.60 | 339.94 | 1,744,476 |
| Jul 22, 2024 | 324.65 | 340.90 | 318.05 | 338.65 | 336.02 | 1,807,654 |
| Jul 19, 2024 | 323.00 | 330.00 | 317.10 | 324.65 | 322.13 | 2,011,897 |
| Jul 18, 2024 | 350.60 | 350.60 | 338.30 | 340.50 | 337.86 | 689,209 |
| Jul 16, 2024 | 348.00 | 357.35 | 347.00 | 352.15 | 349.42 | 2,239,109 |
| Jul 15, 2024 | 347.80 | 349.95 | 342.00 | 345.65 | 342.97 | 938,979 |
| Jul 12, 2024 | 337.00 | 357.70 | 335.00 | 345.30 | 342.62 | 3,970,183 |
| Jul 11, 2024 | 328.05 | 339.50 | 328.00 | 337.15 | 334.53 | 564,263 |
| Jul 10, 2024 | 342.00 | 342.00 | 320.00 | 327.45 | 324.91 | 667,834 |
| Jul 9, 2024 | 337.00 | 346.50 | 334.65 | 337.95 | 335.33 | 1,120,659 |
| Jul 8, 2024 | 340.00 | 344.85 | 331.40 | 335.40 | 332.80 | 1,057,509 |
| Jul 5, 2024 | 338.10 | 343.75 | 334.30 | 339.15 | 336.52 | 792,493 |
| Jul 4, 2024 | 335.00 | 343.00 | 331.35 | 338.10 | 335.47 | 1,643,364 |
| Jul 3, 2024 | 313.00 | 339.80 | 312.50 | 334.00 | 331.41 | 3,798,128 |
| Jul 2, 2024 | 318.85 | 321.00 | 310.85 | 311.80 | 309.38 | 436,116 |
| Jul 1, 2024 | 315.00 | 319.15 | 312.10 | 317.25 | 314.79 | 701,239 |
| Jun 28, 2024 | 308.75 | 314.50 | 305.15 | 311.85 | 309.43 | 774,314 |
| Jun 27, 2024 | 312.00 | 317.00 | 304.55 | 306.05 | 303.67 | 574,922 |
| Jun 26, 2024 | 315.10 | 321.00 | 310.75 | 314.30 | 311.86 | 590,292 |
| Jun 25, 2024 | 319.05 | 324.80 | 312.75 | 314.75 | 312.31 | 627,657 |
| Jun 24, 2024 | 330.00 | 332.25 | 319.00 | 320.70 | 318.21 | 1,006,840 |
| Jun 21, 2024 | 342.80 | 344.75 | 329.45 | 333.20 | 330.61 | 1,628,151 |
| Jun 20, 2024 | 331.80 | 348.25 | 330.10 | 339.45 | 336.81 | 4,089,393 |
| Jun 19, 2024 | 332.00 | 339.45 | 325.60 | 328.00 | 325.45 | 2,423,447 |
| Jun 18, 2024 | 320.50 | 335.50 | 316.00 | 324.90 | 322.38 | 2,561,624 |
| Jun 14, 2024 | 315.35 | 324.80 | 312.80 | 320.50 | 318.01 | 1,302,586 |
| Jun 13, 2024 | 319.50 | 321.45 | 312.00 | 313.35 | 310.92 | 900,142 |
Related Tickers
IPL.NS India Pesticides Limited
209.01
+0.99%
PARADEEP.NS Paradeep Phosphates Limited
171.88
-1.03%
JKAGRI.BO JK Agri Genetics Limited
387.90
-1.55%
INDOUS.NS Indo Us Bio-Tech Limited
158.51
-2.81%
MBAPL.NS Madhya Bharat Agro Products Limited
348.55
-0.23%
DHARMAJ.NS Dharmaj Crop Guard Limited
285.01
+1.36%
ASTEC.NS Astec LifeSciences Limited
788.90
-2.13%
NFL.NS National Fertilizers Limited
101.30
-2.13%
HERANBA.NS Heranba Industries Limited
276.00
+1.86%
COROMANDEL.NS Coromandel International Limited
2,291.40
-0.68%