NSE - Delayed Quote INR
Rossari Biotech Limited (ROSSARI.NS)
684.90
+9.25
+(1.37%)
At close: 3:30:00 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 4, 2025 | 673.80 | 688.00 | 669.55 | 684.90 | 684.90 | 89,671 |
| Jun 3, 2025 | 677.05 | 686.00 | 672.50 | 675.65 | 675.65 | 59,525 |
| Jun 2, 2025 | 666.70 | 683.40 | 663.70 | 675.35 | 675.35 | 94,319 |
| May 30, 2025 | 670.95 | 671.55 | 654.00 | 663.75 | 663.75 | 325,195 |
| May 29, 2025 | 660.00 | 676.20 | 658.55 | 671.50 | 671.50 | 73,638 |
| May 28, 2025 | 665.00 | 673.50 | 661.20 | 666.65 | 666.65 | 166,047 |
| May 27, 2025 | 665.95 | 674.10 | 652.00 | 671.30 | 671.30 | 90,613 |
| May 26, 2025 | 664.85 | 680.45 | 655.55 | 659.90 | 659.90 | 111,669 |
| May 23, 2025 | 655.00 | 663.30 | 650.55 | 657.85 | 657.85 | 43,349 |
| May 22, 2025 | 654.05 | 658.00 | 648.00 | 654.95 | 654.95 | 76,281 |
| May 21, 2025 | 656.85 | 664.85 | 652.00 | 656.15 | 656.15 | 91,011 |
| May 20, 2025 | 707.90 | 707.90 | 658.85 | 663.35 | 663.35 | 135,612 |
| May 19, 2025 | 713.95 | 714.00 | 688.45 | 697.45 | 697.45 | 134,771 |
| May 16, 2025 | 715.65 | 718.85 | 707.90 | 713.50 | 713.50 | 149,810 |
| May 15, 2025 | 700.90 | 719.00 | 696.55 | 708.55 | 708.55 | 122,651 |
| May 14, 2025 | 698.35 | 707.00 | 692.05 | 700.35 | 700.35 | 40,085 |
| May 13, 2025 | 692.00 | 700.00 | 680.50 | 695.90 | 695.90 | 37,430 |
| May 12, 2025 | 680.00 | 692.80 | 678.80 | 686.60 | 686.60 | 49,086 |
| May 9, 2025 | 647.50 | 670.05 | 647.50 | 667.70 | 667.70 | 77,580 |
| May 8, 2025 | 671.50 | 693.85 | 671.50 | 678.00 | 678.00 | 39,795 |
| May 7, 2025 | 657.25 | 688.00 | 655.45 | 677.80 | 677.80 | 88,464 |
| May 6, 2025 | 670.00 | 674.20 | 657.45 | 664.80 | 664.80 | 60,892 |
| May 5, 2025 | 670.60 | 675.05 | 661.05 | 671.15 | 671.15 | 41,785 |
| May 2, 2025 | 655.65 | 669.85 | 648.80 | 668.10 | 668.10 | 46,806 |
| Apr 30, 2025 | 671.30 | 690.00 | 654.00 | 658.05 | 658.05 | 93,955 |
| Apr 29, 2025 | 690.55 | 699.60 | 675.00 | 680.95 | 680.95 | 42,806 |
| Apr 28, 2025 | 697.10 | 700.00 | 675.05 | 690.55 | 690.55 | 89,543 |
| Apr 25, 2025 | 711.00 | 715.45 | 684.20 | 699.35 | 699.35 | 164,144 |
| Apr 24, 2025 | 705.00 | 711.95 | 694.95 | 704.60 | 704.60 | 114,597 |
| Apr 23, 2025 | 700.25 | 714.70 | 679.00 | 703.20 | 703.20 | 298,678 |
| Apr 22, 2025 | 693.55 | 698.80 | 685.10 | 689.90 | 689.90 | 189,209 |
| Apr 21, 2025 | 691.20 | 696.35 | 672.10 | 693.10 | 693.10 | 327,102 |
| Apr 17, 2025 | 686.00 | 690.00 | 675.85 | 681.00 | 681.00 | 26,585 |
| Apr 16, 2025 | 680.35 | 691.95 | 677.30 | 688.80 | 688.80 | 62,783 |
| Apr 15, 2025 | 688.35 | 698.00 | 678.20 | 688.80 | 688.80 | 224,731 |
| Apr 11, 2025 | 686.55 | 687.00 | 662.35 | 678.20 | 678.20 | 72,390 |
| Apr 9, 2025 | 639.00 | 696.65 | 618.50 | 686.65 | 686.65 | 144,069 |
| Apr 8, 2025 | 622.25 | 643.45 | 616.20 | 637.65 | 637.65 | 55,365 |
| Apr 7, 2025 | 595.00 | 627.00 | 587.95 | 619.00 | 619.00 | 49,212 |
| Apr 4, 2025 | 629.80 | 629.80 | 609.05 | 620.85 | 620.85 | 39,929 |
| Apr 3, 2025 | 623.00 | 633.00 | 620.90 | 625.90 | 625.90 | 33,572 |
| Apr 2, 2025 | 615.00 | 623.70 | 604.40 | 621.25 | 621.25 | 28,186 |
| Apr 1, 2025 | 593.00 | 618.00 | 593.00 | 615.95 | 615.95 | 38,850 |
| Mar 28, 2025 | 615.00 | 621.45 | 590.05 | 604.65 | 604.65 | 142,566 |
| Mar 27, 2025 | 607.00 | 618.00 | 592.45 | 607.05 | 607.05 | 119,241 |
| Mar 26, 2025 | 614.60 | 623.00 | 604.20 | 609.30 | 609.30 | 78,461 |
| Mar 25, 2025 | 630.00 | 634.95 | 608.20 | 614.60 | 614.60 | 100,386 |
| Mar 24, 2025 | 627.55 | 638.00 | 623.50 | 626.05 | 626.05 | 63,694 |
| Mar 21, 2025 | 618.80 | 634.00 | 612.40 | 627.55 | 627.55 | 98,153 |
| Mar 20, 2025 | 617.00 | 621.45 | 607.55 | 613.20 | 613.20 | 74,142 |
| Mar 19, 2025 | 617.70 | 623.45 | 609.00 | 611.40 | 611.40 | 62,840 |
| Mar 18, 2025 | 605.60 | 605.60 | 605.60 | 605.60 | 605.60 | - |
| Mar 17, 2025 | 617.45 | 625.00 | 602.00 | 605.60 | 605.60 | 53,933 |
| Mar 13, 2025 | 621.30 | 641.05 | 607.55 | 615.70 | 615.70 | 49,385 |
| Mar 12, 2025 | 638.80 | 644.00 | 618.15 | 621.30 | 621.30 | 31,480 |
| Mar 11, 2025 | 655.00 | 660.60 | 631.10 | 638.80 | 638.80 | 29,332 |
| Mar 10, 2025 | 665.00 | 676.65 | 630.45 | 663.00 | 663.00 | 60,154 |
| Mar 7, 2025 | 665.55 | 677.05 | 660.00 | 664.15 | 664.15 | 34,177 |
| Mar 6, 2025 | 648.20 | 669.95 | 648.00 | 667.75 | 667.75 | 43,578 |
| Mar 5, 2025 | 623.30 | 649.00 | 621.15 | 646.35 | 646.35 | 29,410 |
| Mar 4, 2025 | 589.20 | 624.50 | 585.90 | 620.15 | 620.15 | 31,932 |
| Mar 3, 2025 | 604.95 | 606.45 | 569.00 | 598.15 | 598.15 | 69,780 |
| Feb 28, 2025 | 617.00 | 617.65 | 581.00 | 595.00 | 595.00 | 82,321 |
| Feb 27, 2025 | 631.10 | 636.70 | 611.20 | 619.25 | 619.25 | 28,115 |
| Feb 25, 2025 | 626.50 | 647.30 | 622.25 | 636.70 | 636.70 | 28,360 |
| Feb 24, 2025 | 635.00 | 635.00 | 616.20 | 622.60 | 622.60 | 33,113 |
| Feb 21, 2025 | 642.00 | 653.85 | 625.45 | 637.40 | 637.40 | 23,829 |
| Feb 20, 2025 | 631.00 | 648.25 | 629.10 | 636.55 | 636.55 | 30,260 |
| Feb 19, 2025 | 630.50 | 644.60 | 626.00 | 635.00 | 635.00 | 25,052 |
| Feb 18, 2025 | 639.95 | 655.00 | 608.00 | 627.45 | 627.45 | 47,151 |
| Feb 17, 2025 | 637.00 | 641.95 | 616.10 | 637.20 | 637.20 | 64,004 |
| Feb 14, 2025 | 660.00 | 662.45 | 631.00 | 637.55 | 637.55 | 38,856 |
| Feb 13, 2025 | 685.00 | 685.45 | 649.00 | 652.65 | 652.65 | 52,351 |
| Feb 12, 2025 | 689.35 | 689.35 | 660.15 | 672.35 | 672.35 | 47,073 |
| Feb 11, 2025 | 703.25 | 708.25 | 685.55 | 689.35 | 689.35 | 28,553 |
| Feb 10, 2025 | 720.00 | 734.95 | 706.40 | 712.55 | 712.55 | 15,572 |
| Feb 7, 2025 | 736.30 | 742.50 | 725.05 | 729.95 | 729.95 | 13,886 |
| Feb 6, 2025 | 742.90 | 750.70 | 728.00 | 736.25 | 736.25 | 215,720 |
| Feb 5, 2025 | 740.00 | 748.70 | 731.05 | 742.90 | 742.90 | 18,329 |
| Feb 4, 2025 | 727.40 | 745.05 | 723.65 | 737.50 | 737.50 | 28,679 |
| Feb 3, 2025 | 700.00 | 733.90 | 699.60 | 725.45 | 725.45 | 32,755 |
| Feb 1, 2025 | 735.25 | 738.45 | 701.00 | 706.05 | 706.05 | 31,140 |
| Jan 31, 2025 | 722.20 | 734.00 | 712.55 | 726.20 | 726.20 | 27,205 |
| Jan 30, 2025 | 719.90 | 730.40 | 708.90 | 711.55 | 711.55 | 34,076 |
| Jan 29, 2025 | 710.90 | 720.00 | 703.15 | 716.40 | 716.40 | 25,536 |
| Jan 28, 2025 | 711.00 | 711.00 | 685.05 | 701.95 | 701.95 | 51,518 |
| Jan 27, 2025 | 729.95 | 730.10 | 690.00 | 702.80 | 702.80 | 57,477 |
| Jan 24, 2025 | 757.15 | 758.40 | 727.00 | 729.85 | 729.85 | 37,193 |
| Jan 23, 2025 | 760.00 | 764.60 | 748.40 | 753.25 | 753.25 | 30,989 |
| Jan 22, 2025 | 778.25 | 785.00 | 754.30 | 758.30 | 758.30 | 146,412 |
| Jan 21, 2025 | 829.00 | 834.00 | 789.95 | 802.40 | 802.40 | 49,880 |
| Jan 20, 2025 | 809.90 | 832.10 | 800.15 | 819.40 | 819.40 | 54,958 |
| Jan 17, 2025 | 813.35 | 819.60 | 801.00 | 805.30 | 805.30 | 22,253 |
| Jan 16, 2025 | 820.00 | 828.10 | 810.00 | 815.30 | 815.30 | 29,485 |
| Jan 15, 2025 | 833.00 | 836.30 | 810.45 | 821.55 | 821.55 | 52,854 |
| Jan 14, 2025 | 813.05 | 837.50 | 802.70 | 831.90 | 831.90 | 132,352 |
| Jan 13, 2025 | 815.95 | 839.90 | 770.60 | 825.45 | 825.45 | 159,051 |
| Jan 10, 2025 | 814.50 | 841.00 | 781.25 | 819.60 | 819.60 | 96,684 |
| Jan 9, 2025 | 795.80 | 834.00 | 785.85 | 815.75 | 815.75 | 75,083 |
| Jan 8, 2025 | 775.05 | 811.60 | 765.05 | 808.45 | 808.45 | 112,058 |
| Jan 7, 2025 | 767.10 | 780.85 | 762.10 | 769.20 | 769.20 | 27,112 |
| Jan 6, 2025 | 802.50 | 802.50 | 763.05 | 766.90 | 766.90 | 44,941 |
| Jan 3, 2025 | 794.70 | 806.80 | 793.55 | 799.50 | 799.50 | 32,131 |
| Jan 2, 2025 | 794.95 | 800.00 | 786.25 | 793.55 | 793.55 | 18,041 |
| Jan 1, 2025 | 781.30 | 797.00 | 779.05 | 793.40 | 793.40 | 18,145 |
| Dec 31, 2024 | 784.10 | 793.90 | 765.25 | 777.20 | 777.20 | 62,581 |
| Dec 30, 2024 | 800.00 | 806.75 | 777.00 | 779.95 | 779.95 | 21,968 |
| Dec 27, 2024 | 792.00 | 800.00 | 790.80 | 796.95 | 796.95 | 13,885 |
| Dec 26, 2024 | 786.00 | 800.95 | 786.00 | 793.45 | 793.45 | 26,704 |
| Dec 24, 2024 | 785.15 | 793.00 | 779.65 | 784.95 | 784.95 | 15,525 |
| Dec 23, 2024 | 795.25 | 811.10 | 779.40 | 781.25 | 781.25 | 32,909 |
| Dec 20, 2024 | 804.00 | 822.20 | 787.55 | 793.25 | 793.25 | 76,871 |
| Dec 19, 2024 | 807.95 | 808.90 | 794.95 | 799.80 | 799.80 | 36,918 |
| Dec 18, 2024 | 813.80 | 818.00 | 802.85 | 812.55 | 812.55 | 48,989 |
| Dec 17, 2024 | 820.00 | 834.50 | 804.60 | 809.55 | 809.55 | 62,151 |
| Dec 16, 2024 | 834.40 | 836.50 | 815.05 | 819.15 | 819.15 | 27,542 |
| Dec 13, 2024 | 832.00 | 849.00 | 820.00 | 826.15 | 826.15 | 52,138 |
| Dec 12, 2024 | 862.00 | 865.05 | 840.15 | 844.55 | 844.55 | 29,516 |
| Dec 11, 2024 | 880.40 | 884.70 | 855.00 | 857.50 | 857.50 | 65,710 |
| Dec 10, 2024 | 814.25 | 884.00 | 813.00 | 875.80 | 875.80 | 236,055 |
| Dec 9, 2024 | 825.00 | 831.50 | 818.05 | 821.55 | 821.55 | 34,729 |
| Dec 6, 2024 | 817.00 | 825.55 | 815.30 | 822.40 | 822.40 | 25,134 |
| Dec 5, 2024 | 821.00 | 829.80 | 818.50 | 820.50 | 820.50 | 19,162 |
| Dec 4, 2024 | 836.70 | 839.95 | 820.00 | 822.35 | 822.35 | 36,518 |
| Dec 3, 2024 | 817.00 | 835.25 | 817.00 | 832.35 | 832.35 | 28,729 |
| Dec 2, 2024 | 820.00 | 829.10 | 815.00 | 822.80 | 822.80 | 35,015 |
| Nov 29, 2024 | 820.05 | 825.60 | 812.00 | 817.45 | 817.45 | 15,636 |
| Nov 28, 2024 | 836.50 | 840.00 | 819.50 | 821.95 | 821.95 | 30,976 |
| Nov 27, 2024 | 847.70 | 847.70 | 826.85 | 832.10 | 832.10 | 57,609 |
| Nov 26, 2024 | 810.65 | 833.95 | 806.35 | 826.85 | 826.85 | 44,668 |
| Nov 25, 2024 | 799.80 | 835.30 | 799.75 | 810.65 | 810.65 | 59,318 |
| Nov 22, 2024 | 770.10 | 780.00 | 767.00 | 775.30 | 775.30 | 20,491 |
| Nov 21, 2024 | 777.45 | 778.00 | 754.10 | 766.05 | 766.05 | 52,310 |
| Nov 19, 2024 | 770.00 | 791.45 | 768.60 | 776.70 | 776.70 | 21,318 |
| Nov 18, 2024 | 791.90 | 799.05 | 765.50 | 770.90 | 770.90 | 46,428 |
| Nov 14, 2024 | 784.80 | 817.00 | 784.80 | 799.20 | 799.20 | 64,250 |
| Nov 13, 2024 | 802.70 | 809.95 | 772.80 | 780.65 | 780.65 | 86,957 |
| Nov 12, 2024 | 834.90 | 839.20 | 790.00 | 810.10 | 810.10 | 78,793 |
| Nov 11, 2024 | 817.80 | 843.75 | 795.20 | 834.90 | 834.90 | 52,641 |
| Nov 8, 2024 | 829.90 | 839.20 | 811.30 | 817.80 | 817.80 | 34,806 |
| Nov 7, 2024 | 819.00 | 854.00 | 811.95 | 829.90 | 829.90 | 111,255 |
| Nov 6, 2024 | 801.50 | 816.90 | 801.00 | 811.40 | 811.40 | 33,283 |
| Nov 5, 2024 | 790.40 | 803.25 | 790.40 | 800.55 | 800.55 | 21,324 |
| Nov 4, 2024 | 818.55 | 818.95 | 791.00 | 797.70 | 797.70 | 48,341 |
| Nov 1, 2024 | 814.00 | 824.50 | 813.95 | 818.55 | 818.55 | 13,678 |
| Oct 31, 2024 | 787.80 | 819.00 | 787.80 | 807.95 | 807.95 | 36,731 |
| Oct 30, 2024 | 776.30 | 799.95 | 771.00 | 792.95 | 792.95 | 36,725 |
| Oct 29, 2024 | 780.00 | 786.30 | 770.00 | 772.25 | 772.25 | 31,137 |
| Oct 28, 2024 | 751.30 | 787.75 | 751.30 | 779.05 | 779.05 | 51,516 |
| Oct 25, 2024 | 780.15 | 784.10 | 744.20 | 764.45 | 764.45 | 101,609 |
| Oct 24, 2024 | 783.40 | 790.95 | 770.00 | 778.85 | 778.85 | 43,858 |
| Oct 23, 2024 | 781.10 | 797.95 | 766.00 | 779.30 | 779.30 | 100,825 |
| Oct 22, 2024 | 834.70 | 834.70 | 782.30 | 787.45 | 787.45 | 116,307 |
| Oct 21, 2024 | 870.00 | 870.00 | 825.75 | 830.30 | 830.30 | 134,483 |
| Oct 18, 2024 | 887.00 | 895.95 | 858.00 | 875.80 | 875.80 | 66,656 |
| Oct 17, 2024 | 878.40 | 897.95 | 869.00 | 878.20 | 878.20 | 124,881 |
| Oct 16, 2024 | 866.85 | 882.00 | 860.70 | 873.85 | 873.85 | 94,353 |
| Oct 15, 2024 | 867.00 | 874.70 | 856.00 | 863.10 | 863.10 | 30,179 |
| Oct 14, 2024 | 860.60 | 875.00 | 850.00 | 862.45 | 862.45 | 49,188 |
| Oct 11, 2024 | 858.50 | 861.80 | 851.00 | 854.70 | 854.70 | 34,761 |
| Oct 10, 2024 | 862.00 | 865.20 | 851.15 | 854.05 | 854.05 | 28,582 |
| Oct 9, 2024 | 851.65 | 868.10 | 851.65 | 856.40 | 856.40 | 51,804 |
| Oct 8, 2024 | 830.50 | 849.55 | 830.50 | 845.50 | 845.50 | 69,503 |
| Oct 7, 2024 | 877.00 | 884.65 | 821.00 | 834.05 | 834.05 | 153,040 |
| Oct 4, 2024 | 886.20 | 895.15 | 869.00 | 876.70 | 876.70 | 80,509 |
| Oct 3, 2024 | 898.00 | 911.60 | 887.00 | 894.30 | 894.30 | 90,480 |
| Oct 1, 2024 | 907.95 | 916.20 | 900.35 | 905.80 | 905.80 | 71,138 |
| Sep 30, 2024 | 915.05 | 915.05 | 901.00 | 907.95 | 907.95 | 62,284 |
| Sep 27, 2024 | 933.00 | 936.80 | 910.00 | 915.10 | 915.10 | 95,935 |
| Sep 26, 2024 | 950.00 | 950.00 | 929.20 | 932.80 | 932.80 | 59,706 |
| Sep 25, 2024 | 945.10 | 947.00 | 934.55 | 941.60 | 941.60 | 98,838 |
| Sep 24, 2024 | 942.50 | 959.20 | 932.60 | 942.40 | 942.40 | 219,770 |
| Sep 23, 2024 | 904.60 | 972.70 | 904.60 | 936.30 | 936.30 | 773,500 |
| Sep 20, 2024 | 921.40 | 922.00 | 901.60 | 912.90 | 912.90 | 75,987 |
| Sep 19, 2024 | 908.80 | 925.00 | 888.05 | 914.80 | 914.80 | 102,068 |
| Sep 18, 2024 | 930.00 | 930.70 | 900.00 | 908.80 | 908.80 | 96,422 |
| Sep 17, 2024 | 927.50 | 933.00 | 905.90 | 924.70 | 924.70 | 165,013 |
| Sep 16, 2024 | 901.00 | 925.00 | 895.65 | 921.60 | 921.60 | 146,122 |
| Sep 13, 2024 | 890.45 | 904.00 | 890.40 | 896.35 | 896.35 | 45,558 |
| Sep 12, 2024 | 897.90 | 901.15 | 883.80 | 890.45 | 890.45 | 38,724 |
| Sep 11, 2024 | 899.45 | 934.75 | 886.20 | 893.20 | 893.20 | 246,036 |
| Sep 10, 2024 | 880.70 | 901.95 | 876.55 | 893.60 | 893.60 | 83,636 |
| Sep 9, 2024 | 881.90 | 883.80 | 858.90 | 876.05 | 876.05 | 71,888 |
| Sep 6, 2024 | 886.90 | 895.85 | 876.70 | 881.90 | 881.90 | 49,570 |
| Sep 5, 2024 | 896.20 | 906.40 | 885.10 | 886.90 | 886.90 | 60,228 |
| Sep 4, 2024 | 888.00 | 898.00 | 881.05 | 891.55 | 891.55 | 58,404 |
| Sep 3, 2024 | 899.00 | 905.40 | 890.00 | 892.55 | 892.55 | 54,123 |
| Sep 2, 2024 | 882.95 | 909.90 | 877.00 | 895.25 | 895.25 | 102,926 |
| Aug 30, 2024 | 902.00 | 905.65 | 877.00 | 880.95 | 880.95 | 98,812 |
| Aug 29, 2024 | 899.00 | 911.35 | 896.00 | 897.85 | 897.85 | 110,213 |
| Aug 28, 2024 | 922.00 | 924.45 | 897.00 | 899.50 | 899.50 | 196,354 |
| Aug 27, 2024 | 954.00 | 966.00 | 915.65 | 921.95 | 921.95 | 730,982 |
| Aug 26, 2024 | 923.00 | 954.00 | 913.40 | 941.80 | 941.80 | 533,352 |
| Aug 23, 2024 | 908.70 | 923.60 | 907.55 | 913.05 | 913.05 | 67,454 |
| Aug 22, 2024 | 919.00 | 927.00 | 904.85 | 907.00 | 907.00 | 72,089 |
| Aug 21, 2024 | 917.00 | 934.00 | 909.05 | 912.55 | 912.55 | 135,751 |
| Aug 20, 2024 | 928.80 | 935.00 | 908.60 | 915.10 | 915.10 | 122,909 |
| Aug 19, 2024 | 922.00 | 931.00 | 901.05 | 924.75 | 924.75 | 134,371 |
| Aug 16, 2024 | 0.5 Dividend | |||||
| Aug 16, 2024 | 910.20 | 919.80 | 895.50 | 910.65 | 910.65 | 96,908 |
| Aug 14, 2024 | 885.40 | 920.45 | 875.70 | 909.35 | 908.85 | 226,610 |
| Aug 13, 2024 | 914.00 | 917.00 | 873.00 | 883.20 | 882.71 | 173,607 |
| Aug 12, 2024 | 925.00 | 927.00 | 908.50 | 913.05 | 912.55 | 142,112 |
| Aug 9, 2024 | 920.95 | 953.20 | 920.50 | 924.75 | 924.24 | 536,193 |
| Aug 8, 2024 | 905.00 | 925.00 | 890.45 | 917.75 | 917.25 | 298,442 |
| Aug 7, 2024 | 887.95 | 918.45 | 880.20 | 899.45 | 898.96 | 197,843 |
| Aug 6, 2024 | 915.15 | 934.95 | 871.00 | 876.00 | 875.52 | 811,955 |
| Aug 5, 2024 | 899.95 | 949.00 | 868.00 | 905.40 | 904.90 | 1,270,417 |
| Aug 2, 2024 | 872.00 | 923.00 | 862.00 | 908.55 | 908.05 | 1,801,719 |
| Aug 1, 2024 | 845.00 | 888.00 | 828.05 | 871.65 | 871.17 | 1,091,066 |
| Jul 31, 2024 | 829.00 | 844.70 | 824.60 | 834.25 | 833.79 | 133,400 |
| Jul 30, 2024 | 840.00 | 840.00 | 824.20 | 825.35 | 824.90 | 67,582 |
| Jul 29, 2024 | 841.00 | 848.35 | 819.75 | 836.20 | 835.74 | 137,260 |
| Jul 26, 2024 | 818.80 | 841.55 | 812.60 | 835.80 | 835.34 | 217,598 |
| Jul 25, 2024 | 818.10 | 819.00 | 809.95 | 814.50 | 814.05 | 41,823 |
| Jul 24, 2024 | 805.80 | 824.95 | 803.70 | 820.20 | 819.75 | 72,528 |
| Jul 23, 2024 | 829.95 | 829.95 | 775.10 | 805.80 | 805.36 | 165,886 |
| Jul 22, 2024 | 810.00 | 830.00 | 795.05 | 819.55 | 819.10 | 166,809 |
| Jul 19, 2024 | 807.10 | 812.05 | 791.30 | 801.20 | 800.76 | 106,019 |
| Jul 18, 2024 | 823.50 | 825.20 | 803.00 | 814.55 | 814.10 | 108,586 |
| Jul 16, 2024 | 830.00 | 830.00 | 808.50 | 821.35 | 820.90 | 108,496 |
| Jul 15, 2024 | 815.00 | 828.70 | 804.25 | 823.20 | 822.75 | 157,589 |
| Jul 12, 2024 | 813.50 | 813.65 | 800.00 | 802.45 | 802.01 | 52,869 |
| Jul 11, 2024 | 819.85 | 823.80 | 804.00 | 808.80 | 808.36 | 57,963 |
| Jul 10, 2024 | 814.15 | 825.00 | 785.55 | 815.65 | 815.20 | 139,520 |
| Jul 9, 2024 | 812.50 | 824.70 | 807.00 | 814.15 | 813.70 | 66,251 |
| Jul 8, 2024 | 824.45 | 827.90 | 806.50 | 810.30 | 809.85 | 91,046 |
| Jul 5, 2024 | 833.00 | 833.00 | 815.50 | 819.80 | 819.35 | 97,914 |
| Jul 4, 2024 | 835.80 | 842.70 | 822.65 | 829.10 | 828.64 | 129,904 |
| Jul 3, 2024 | 850.00 | 850.00 | 824.05 | 827.50 | 827.04 | 110,932 |
| Jul 2, 2024 | 846.00 | 852.00 | 823.55 | 839.10 | 838.64 | 144,527 |
| Jul 1, 2024 | 868.90 | 868.90 | 841.20 | 845.65 | 845.19 | 297,426 |
| Jun 28, 2024 | 819.10 | 850.00 | 806.55 | 841.70 | 841.24 | 410,882 |
| Jun 27, 2024 | 804.60 | 840.80 | 804.00 | 815.65 | 815.20 | 302,137 |
| Jun 26, 2024 | 818.65 | 819.00 | 799.10 | 800.40 | 799.96 | 111,367 |
| Jun 25, 2024 | 812.35 | 825.00 | 796.50 | 814.45 | 814.00 | 153,768 |
| Jun 24, 2024 | 830.00 | 832.00 | 810.00 | 812.40 | 811.95 | 152,455 |
| Jun 21, 2024 | 820.00 | 836.65 | 815.00 | 823.60 | 823.15 | 487,080 |
| Jun 20, 2024 | 770.40 | 818.35 | 768.15 | 812.05 | 811.60 | 720,470 |
| Jun 19, 2024 | 768.70 | 774.05 | 756.45 | 764.40 | 763.98 | 91,610 |
| Jun 18, 2024 | 780.00 | 787.50 | 760.60 | 764.65 | 764.23 | 150,669 |
| Jun 14, 2024 | 760.00 | 773.90 | 748.90 | 769.25 | 768.83 | 194,843 |
| Jun 13, 2024 | 729.65 | 762.20 | 726.50 | 755.60 | 755.18 | 381,384 |
| Jun 12, 2024 | 719.95 | 727.95 | 693.00 | 720.65 | 720.25 | 254,146 |
| Jun 11, 2024 | 715.00 | 717.90 | 707.00 | 714.20 | 713.81 | 93,426 |
| Jun 10, 2024 | 701.40 | 718.80 | 695.80 | 704.60 | 704.21 | 188,425 |
| Jun 7, 2024 | 686.00 | 708.00 | 683.00 | 689.80 | 689.42 | 228,182 |
| Jun 6, 2024 | 680.20 | 692.05 | 679.45 | 680.70 | 680.33 | 179,208 |
| Jun 5, 2024 | 674.20 | 684.95 | 658.20 | 680.20 | 679.83 | 106,732 |
| Jun 4, 2024 | 687.50 | 691.80 | 661.45 | 670.65 | 670.28 | 122,992 |
Related Tickers
HSCL.NS Himadri Speciality Chemical Limited
482.35
+2.01%
YASHO.NS Yasho Industries Limited
2,074.00
-0.03%
SHAILY.BO Shaily Engineering Plastics Limited
1,881.50
-1.53%
TATVA.BO Tatva Chintan Pharma Chem Limited
945.80
+1.44%
ANURAS.NS Anupam Rasayan India Ltd
1,024.40
+2.29%
BALAMINES.BO Balaji Amines Limited
1,485.80
+0.04%
TINNARUBR.BO Tinna Rubber and Infrastructure Limited
949.80
+0.14%
CHEMBOND.NS Chembond Material Technologies Limited
240.47
+2.72%
SPLPETRO.NS Supreme Petrochem Limited
715.90
+0.51%
POLYPLEX.NS Polyplex Corporation Limited
1,329.00
-1.20%