At close: November 29 at 3:29 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 |
---|---|---|---|---|---|---|
Nov 29, 2024 | 84.50 | 85.89 | 81.01 | 81.79 | 81.79 | 59,980 |
Nov 28, 2024 | 84.73 | 85.73 | 82.61 | 83.76 | 83.76 | 27,662 |
Nov 27, 2024 | 77.61 | 87.90 | 76.51 | 84.26 | 84.26 | 112,135 |
Nov 26, 2024 | 74.40 | 76.70 | 73.56 | 75.76 | 75.76 | 9,155 |
Nov 25, 2024 | 74.99 | 74.99 | 72.65 | 73.92 | 73.92 | 3,707 |
Nov 22, 2024 | 73.58 | 73.93 | 72.25 | 72.98 | 72.98 | 7,209 |
Nov 21, 2024 | 74.85 | 74.86 | 72.40 | 72.63 | 72.63 | 3,223 |
Nov 19, 2024 | 73.16 | 76.30 | 73.16 | 74.54 | 74.54 | 13,796 |
Nov 18, 2024 | 73.50 | 75.50 | 72.89 | 74.20 | 74.20 | 9,226 |
Nov 14, 2024 | 75.90 | 76.64 | 72.56 | 73.18 | 73.18 | 10,119 |
Nov 13, 2024 | 76.80 | 77.11 | 74.00 | 75.62 | 75.62 | 17,122 |
Nov 12, 2024 | 77.50 | 77.50 | 76.00 | 76.07 | 76.07 | 6,810 |
Nov 11, 2024 | 77.10 | 77.49 | 76.06 | 76.82 | 76.82 | 6,965 |
Nov 8, 2024 | 80.15 | 80.25 | 76.10 | 77.10 | 77.10 | 33,467 |
Nov 7, 2024 | 80.75 | 83.10 | 80.20 | 81.72 | 81.72 | 11,014 |
Nov 6, 2024 | 80.01 | 83.25 | 80.00 | 82.85 | 82.85 | 11,492 |
Nov 4, 2024 | 80.80 | 80.80 | 78.99 | 79.92 | 79.92 | 3,520 |
Nov 1, 2024 | 81.30 | 82.07 | 80.00 | 80.76 | 80.76 | 2,924 |
Oct 31, 2024 | 84.00 | 84.00 | 79.10 | 79.60 | 79.60 | 39,091 |
Oct 29, 2024 | 76.79 | 77.02 | 75.46 | 76.32 | 76.32 | 9,376 |
Oct 28, 2024 | 73.15 | 76.31 | 72.65 | 75.98 | 75.98 | 11,106 |
Oct 25, 2024 | 75.68 | 75.76 | 73.00 | 73.58 | 73.58 | 10,327 |
Oct 24, 2024 | 76.98 | 77.79 | 75.00 | 75.50 | 75.50 | 13,055 |
Oct 23, 2024 | 75.60 | 77.35 | 75.35 | 76.98 | 76.98 | 6,336 |
Oct 22, 2024 | 77.07 | 78.35 | 76.00 | 76.14 | 76.14 | 9,072 |
Oct 21, 2024 | 80.00 | 80.30 | 78.01 | 78.31 | 78.31 | 10,852 |
Oct 18, 2024 | 79.50 | 81.00 | 78.69 | 79.59 | 79.59 | 6,010 |
Oct 17, 2024 | 83.00 | 83.90 | 79.00 | 79.70 | 79.70 | 67,357 |
Oct 16, 2024 | 82.49 | 84.00 | 80.20 | 81.04 | 81.04 | 65,315 |
Oct 15, 2024 | 89.50 | 89.50 | 79.01 | 80.42 | 80.42 | 27,224 |
Oct 14, 2024 | 79.80 | 81.20 | 79.05 | 79.91 | 79.91 | 12,163 |
Oct 11, 2024 | 79.35 | 80.78 | 77.50 | 78.69 | 78.69 | 31,635 |
Oct 10, 2024 | 79.80 | 80.00 | 78.52 | 79.08 | 79.08 | 15,794 |
Oct 9, 2024 | 78.70 | 79.89 | 77.50 | 78.21 | 78.21 | 35,236 |
Oct 8, 2024 | 78.93 | 80.04 | 77.61 | 78.43 | 78.43 | 20,885 |
Oct 7, 2024 | 82.00 | 82.00 | 76.00 | 77.15 | 77.15 | 24,134 |
Oct 4, 2024 | 80.99 | 81.84 | 79.85 | 80.35 | 80.35 | 32,814 |
Oct 3, 2024 | 80.00 | 82.18 | 80.00 | 80.83 | 80.83 | 35,096 |
Oct 1, 2024 | 82.90 | 82.90 | 81.50 | 81.63 | 81.63 | 19,114 |
Sep 30, 2024 | 81.00 | 82.91 | 81.00 | 81.91 | 81.91 | 3,904 |
Sep 27, 2024 | 82.90 | 82.99 | 80.20 | 82.38 | 82.38 | 16,816 |
Sep 26, 2024 | 82.30 | 82.50 | 81.15 | 81.95 | 81.95 | 15,630 |
Sep 25, 2024 | 82.00 | 83.03 | 81.45 | 82.05 | 82.05 | 17,078 |
Sep 24, 2024 | 83.20 | 84.86 | 82.00 | 82.31 | 82.31 | 21,452 |
Sep 23, 2024 | 82.60 | 83.97 | 82.60 | 83.02 | 83.02 | 19,564 |
Sep 20, 2024 | 82.60 | 83.63 | 82.56 | 82.87 | 82.87 | 21,664 |
Sep 19, 2024 | 84.50 | 84.50 | 82.30 | 82.56 | 82.56 | 23,361 |
Sep 18, 2024 | 83.72 | 83.93 | 82.41 | 83.40 | 83.40 | 34,494 |
Sep 17, 2024 | 84.20 | 84.45 | 82.76 | 83.72 | 83.72 | 41,071 |
Sep 16, 2024 | 85.50 | 85.59 | 83.51 | 83.85 | 83.85 | 50,745 |
Sep 13, 2024 | 1.20 Dividend | |||||
Sep 13, 2024 | 85.30 | 85.43 | 83.00 | 84.19 | 84.19 | 56,297 |
Sep 12, 2024 | 86.50 | 87.40 | 83.36 | 84.01 | 82.81 | 64,778 |
Sep 11, 2024 | 84.50 | 85.90 | 84.20 | 85.02 | 83.81 | 11,905 |
Sep 10, 2024 | 87.00 | 87.00 | 84.00 | 85.25 | 84.03 | 54,361 |
Sep 9, 2024 | 87.50 | 87.50 | 83.00 | 83.67 | 82.47 | 32,792 |
Sep 6, 2024 | 84.60 | 85.60 | 84.01 | 84.92 | 83.71 | 33,472 |
Sep 5, 2024 | 85.90 | 87.29 | 83.82 | 84.28 | 83.08 | 30,444 |
Sep 4, 2024 | 86.76 | 86.76 | 84.15 | 84.73 | 83.52 | 19,249 |
Sep 3, 2024 | 84.48 | 86.23 | 84.15 | 85.06 | 83.85 | 25,462 |
Sep 2, 2024 | 88.00 | 89.98 | 83.85 | 84.06 | 82.86 | 38,080 |
Aug 30, 2024 | 85.02 | 87.90 | 85.02 | 86.27 | 85.04 | 23,654 |
Aug 29, 2024 | 89.34 | 89.98 | 85.01 | 85.85 | 84.62 | 63,307 |
Aug 28, 2024 | 87.40 | 89.15 | 86.76 | 87.12 | 85.88 | 44,693 |
Aug 26, 2024 | 93.65 | 93.65 | 87.60 | 88.33 | 87.07 | 112,357 |
Aug 23, 2024 | 94.70 | 94.70 | 91.38 | 91.81 | 90.50 | 34,740 |
Aug 22, 2024 | 93.00 | 93.00 | 91.25 | 92.58 | 91.26 | 45,876 |
Aug 21, 2024 | 91.84 | 92.99 | 90.05 | 91.71 | 90.40 | 76,585 |
Aug 20, 2024 | 92.10 | 94.66 | 89.81 | 90.60 | 89.31 | 50,394 |
Aug 19, 2024 | 92.30 | 93.87 | 91.65 | 92.82 | 91.49 | 39,985 |
Aug 16, 2024 | 92.97 | 94.09 | 91.50 | 92.47 | 91.15 | 40,381 |
Aug 14, 2024 | 92.83 | 98.60 | 89.59 | 92.71 | 91.39 | 241,931 |
Aug 13, 2024 | 91.50 | 98.59 | 87.86 | 92.83 | 91.50 | 153,382 |
Aug 12, 2024 | 94.91 | 96.30 | 92.49 | 95.10 | 93.74 | 96,912 |
Aug 9, 2024 | 99.70 | 99.70 | 92.26 | 95.93 | 94.56 | 218,063 |
Aug 8, 2024 | 97.99 | 99.40 | 94.00 | 95.75 | 94.38 | 335,419 |
Aug 7, 2024 | 89.45 | 96.40 | 86.35 | 95.70 | 94.33 | 307,954 |
Aug 6, 2024 | 84.70 | 89.70 | 84.70 | 86.12 | 84.89 | 155,566 |
Related Tickers
SHK.BO S H Kelkar and Company Limited
282.30
+0.27%
DYNPRO.NS Dynemic Products Limited
440.05
+4.17%
SRD.BO Shankar Lal Rampal Dye-Chem Limited
72.07
+2.00%
TNPETRO.NS Tamilnadu Petroproducts Limited
80.88
-0.14%
BALAMINES.NS Balaji Amines Limited
2,064.35
+1.03%
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,964.80
-0.39%
AGARIND.NS Agarwal Industrial Corporation Limited
1,189.30
+1.50%
SHAILY.NS Shaily Engineering Plastics Limited
1,297.35
+0.34%
LXCHEM.NS Laxmi Organic Industries Limited
263.00
+0.82%
CLEAN.NS Clean Science and Technology Limited
1,284.20
+0.04%