NSE - Delayed Quote INR
Keystone Realtors Limited (RUSTOMJEE.NS)
532.50
+7.40
+(1.41%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 533.00 | 539.80 | 520.20 | 532.50 | 532.50 | 21,964 |
| Apr 23, 2025 | 532.50 | 537.20 | 516.55 | 525.10 | 525.10 | 129,499 |
| Apr 22, 2025 | 526.00 | 534.00 | 524.30 | 532.50 | 532.50 | 18,004 |
| Apr 21, 2025 | 537.00 | 537.00 | 520.10 | 526.95 | 526.95 | 18,622 |
| Apr 17, 2025 | 535.45 | 536.10 | 524.20 | 524.95 | 524.95 | 21,814 |
| Apr 16, 2025 | 536.00 | 536.10 | 521.05 | 534.10 | 534.10 | 20,515 |
| Apr 15, 2025 | 529.00 | 543.85 | 521.20 | 526.35 | 526.35 | 17,273 |
| Apr 11, 2025 | 539.90 | 539.90 | 516.15 | 524.30 | 524.30 | 50,339 |
| Apr 9, 2025 | 539.50 | 539.50 | 523.20 | 526.00 | 526.00 | 6,975 |
| Apr 8, 2025 | 513.00 | 538.80 | 507.65 | 534.40 | 534.40 | 77,160 |
| Apr 7, 2025 | 505.00 | 540.00 | 500.00 | 512.60 | 512.60 | 46,397 |
| Apr 4, 2025 | 523.80 | 530.00 | 502.00 | 525.60 | 525.60 | 26,370 |
| Apr 3, 2025 | 509.30 | 523.40 | 505.00 | 515.85 | 515.85 | 25,493 |
| Apr 2, 2025 | 533.00 | 533.05 | 506.70 | 509.45 | 509.45 | 39,930 |
| Apr 1, 2025 | 540.00 | 540.00 | 530.05 | 535.80 | 535.80 | 17,953 |
| Mar 28, 2025 | 526.00 | 538.95 | 526.00 | 531.85 | 531.85 | 16,945 |
| Mar 27, 2025 | 544.00 | 544.00 | 529.00 | 532.25 | 532.25 | 19,690 |
| Mar 26, 2025 | 559.00 | 559.00 | 532.00 | 536.95 | 536.95 | 38,029 |
| Mar 25, 2025 | 559.50 | 559.50 | 547.40 | 553.15 | 553.15 | 34,379 |
| Mar 24, 2025 | 550.00 | 557.55 | 538.95 | 551.85 | 551.85 | 42,947 |
| Mar 21, 2025 | 549.50 | 554.05 | 542.10 | 548.65 | 548.65 | 23,849 |
| Mar 20, 2025 | 535.00 | 559.75 | 535.00 | 544.60 | 544.60 | 32,464 |
| Mar 19, 2025 | 530.00 | 549.80 | 530.00 | 534.70 | 534.70 | 28,604 |
| Mar 18, 2025 | 521.15 | 521.15 | 521.15 | 521.15 | 521.15 | - |
| Mar 17, 2025 | 528.45 | 540.90 | 516.45 | 521.15 | 521.15 | 31,965 |
| Mar 13, 2025 | 512.05 | 538.40 | 507.55 | 520.65 | 520.65 | 44,109 |
| Mar 12, 2025 | 538.20 | 538.20 | 511.85 | 519.00 | 519.00 | 23,987 |
| Mar 11, 2025 | 527.50 | 530.00 | 510.55 | 527.65 | 527.65 | 38,414 |
| Mar 10, 2025 | 549.85 | 549.85 | 510.25 | 527.50 | 527.50 | 82,203 |
| Mar 7, 2025 | 540.75 | 546.45 | 535.55 | 539.95 | 539.95 | 65,982 |
| Mar 6, 2025 | 528.75 | 546.30 | 526.90 | 539.50 | 539.50 | 90,557 |
| Mar 5, 2025 | 520.60 | 531.00 | 515.65 | 527.20 | 527.20 | 22,956 |
| Mar 4, 2025 | 520.45 | 524.45 | 512.05 | 518.30 | 518.30 | 14,267 |
| Mar 3, 2025 | 529.70 | 529.70 | 495.00 | 522.40 | 522.40 | 133,370 |
| Feb 28, 2025 | 515.00 | 529.95 | 492.30 | 518.15 | 518.15 | 27,781 |
| Feb 27, 2025 | 506.10 | 520.00 | 498.75 | 508.00 | 508.00 | 15,543 |
| Feb 25, 2025 | 523.45 | 523.65 | 505.00 | 509.00 | 509.00 | 29,706 |
| Feb 24, 2025 | 522.25 | 528.40 | 501.55 | 521.70 | 521.70 | 34,904 |
| Feb 21, 2025 | 508.00 | 531.00 | 495.00 | 522.25 | 522.25 | 53,792 |
| Feb 20, 2025 | 517.00 | 517.00 | 495.05 | 502.35 | 502.35 | 35,731 |
| Feb 19, 2025 | 492.40 | 514.75 | 492.40 | 503.30 | 503.30 | 50,470 |
| Feb 18, 2025 | 506.00 | 520.00 | 495.10 | 499.55 | 499.55 | 74,981 |
| Feb 17, 2025 | 506.00 | 518.85 | 496.45 | 509.50 | 509.50 | 62,453 |
| Feb 14, 2025 | 514.00 | 541.90 | 501.75 | 521.45 | 521.45 | 53,714 |
| Feb 13, 2025 | 518.95 | 533.05 | 503.55 | 515.05 | 515.05 | 67,308 |
| Feb 12, 2025 | 540.05 | 540.05 | 507.00 | 518.40 | 518.40 | 76,688 |
| Feb 11, 2025 | 583.00 | 586.75 | 530.00 | 545.90 | 545.90 | 139,451 |
| Feb 10, 2025 | 607.80 | 607.80 | 580.00 | 583.40 | 583.40 | 10,024 |
| Feb 7, 2025 | 617.00 | 617.00 | 597.05 | 603.15 | 603.15 | 15,342 |
| Feb 6, 2025 | 612.60 | 617.85 | 605.00 | 615.60 | 615.60 | 19,287 |
| Feb 5, 2025 | 632.20 | 638.55 | 605.55 | 609.25 | 609.25 | 24,877 |
| Feb 4, 2025 | 598.80 | 649.40 | 595.05 | 622.85 | 622.85 | 38,415 |
| Feb 3, 2025 | 605.15 | 613.70 | 582.05 | 596.55 | 596.55 | 32,492 |
| Feb 1, 2025 | 595.15 | 614.00 | 585.50 | 603.35 | 603.35 | 9,925 |
| Jan 31, 2025 | 591.00 | 591.00 | 577.10 | 580.70 | 580.70 | 18,783 |
| Jan 30, 2025 | 585.60 | 620.65 | 583.35 | 587.90 | 587.90 | 22,215 |
| Jan 29, 2025 | 578.00 | 592.05 | 578.00 | 582.55 | 582.55 | 8,590 |
| Jan 28, 2025 | 578.00 | 589.85 | 561.05 | 578.05 | 578.05 | 4,301 |
| Jan 27, 2025 | 598.85 | 598.85 | 568.95 | 574.95 | 574.95 | 22,251 |
| Jan 24, 2025 | 611.00 | 611.00 | 587.60 | 598.85 | 598.85 | 31,270 |
| Jan 23, 2025 | 627.90 | 627.90 | 602.15 | 607.85 | 607.85 | 29,329 |
| Jan 22, 2025 | 626.40 | 634.80 | 606.00 | 624.60 | 624.60 | 23,203 |
| Jan 21, 2025 | 618.70 | 639.95 | 617.25 | 632.10 | 632.10 | 22,923 |
| Jan 20, 2025 | 618.15 | 628.20 | 617.50 | 618.70 | 618.70 | 46,908 |
| Jan 17, 2025 | 630.60 | 634.80 | 620.00 | 624.85 | 624.85 | 9,688 |
| Jan 16, 2025 | 623.00 | 639.45 | 623.00 | 631.60 | 631.60 | 15,296 |
| Jan 15, 2025 | 642.60 | 642.60 | 622.90 | 627.45 | 627.45 | 11,293 |
| Jan 14, 2025 | 642.90 | 647.60 | 619.15 | 629.90 | 629.90 | 81,579 |
| Jan 13, 2025 | 650.25 | 668.50 | 634.00 | 644.45 | 644.45 | 37,740 |
| Jan 10, 2025 | 667.95 | 681.50 | 635.55 | 663.55 | 663.55 | 36,921 |
| Jan 9, 2025 | 665.15 | 689.95 | 661.95 | 667.95 | 667.95 | 37,931 |
| Jan 8, 2025 | 652.20 | 684.00 | 645.55 | 670.65 | 670.65 | 27,687 |
| Jan 7, 2025 | 645.00 | 668.95 | 641.25 | 658.15 | 658.15 | 13,805 |
| Jan 6, 2025 | 675.90 | 675.90 | 640.50 | 645.60 | 645.60 | 31,258 |
| Jan 3, 2025 | 687.95 | 687.95 | 670.50 | 672.40 | 672.40 | 21,086 |
| Jan 2, 2025 | 680.00 | 689.80 | 672.55 | 683.00 | 683.00 | 14,611 |
| Jan 1, 2025 | 684.85 | 690.30 | 670.35 | 680.50 | 680.50 | 19,914 |
| Dec 31, 2024 | 665.00 | 679.25 | 665.00 | 674.45 | 674.45 | 45,124 |
| Dec 30, 2024 | 668.40 | 674.95 | 660.00 | 670.90 | 670.90 | 15,186 |
| Dec 27, 2024 | 663.90 | 672.00 | 660.30 | 664.95 | 664.95 | 18,936 |
| Dec 26, 2024 | 667.00 | 678.50 | 656.30 | 660.45 | 660.45 | 23,923 |
| Dec 24, 2024 | 676.60 | 683.50 | 665.00 | 667.25 | 667.25 | 19,928 |
| Dec 23, 2024 | 689.35 | 695.00 | 675.00 | 682.80 | 682.80 | 29,636 |
| Dec 20, 2024 | 694.15 | 696.45 | 676.35 | 685.75 | 685.75 | 38,140 |
| Dec 19, 2024 | 683.50 | 695.00 | 672.55 | 692.95 | 692.95 | 39,422 |
| Dec 18, 2024 | 693.95 | 697.95 | 683.20 | 689.50 | 689.50 | 35,429 |
| Dec 17, 2024 | 687.00 | 693.00 | 683.20 | 687.95 | 687.95 | 22,413 |
| Dec 16, 2024 | 702.00 | 702.00 | 685.00 | 690.95 | 690.95 | 21,609 |
| Dec 13, 2024 | 680.10 | 698.70 | 674.50 | 693.50 | 693.50 | 28,574 |
| Dec 12, 2024 | 700.00 | 700.00 | 682.20 | 684.90 | 684.90 | 25,639 |
| Dec 11, 2024 | 705.00 | 705.00 | 690.05 | 695.25 | 695.25 | 31,323 |
| Dec 10, 2024 | 709.90 | 710.00 | 694.95 | 697.70 | 697.70 | 35,469 |
| Dec 9, 2024 | 705.35 | 713.25 | 701.00 | 703.65 | 703.65 | 15,626 |
| Dec 6, 2024 | 711.00 | 713.05 | 701.05 | 704.25 | 704.25 | 40,089 |
| Dec 5, 2024 | 714.95 | 717.95 | 702.15 | 705.00 | 705.00 | 23,704 |
| Dec 4, 2024 | 724.85 | 724.85 | 704.00 | 710.05 | 710.05 | 37,120 |
| Dec 3, 2024 | 708.35 | 728.00 | 700.90 | 714.75 | 714.75 | 46,028 |
| Dec 2, 2024 | 718.00 | 720.00 | 694.00 | 700.00 | 700.00 | 44,008 |
| Nov 29, 2024 | 727.80 | 729.80 | 702.85 | 710.00 | 710.00 | 42,542 |
| Nov 28, 2024 | 729.95 | 729.95 | 715.00 | 720.15 | 720.15 | 19,167 |
| Nov 27, 2024 | 713.00 | 738.30 | 713.00 | 719.45 | 719.45 | 50,919 |
| Nov 26, 2024 | 739.00 | 739.00 | 715.30 | 716.90 | 716.90 | 17,304 |
| Nov 25, 2024 | 744.00 | 747.00 | 722.50 | 732.00 | 732.00 | 69,233 |
| Nov 22, 2024 | 719.00 | 726.90 | 704.30 | 715.25 | 715.25 | 37,349 |
| Nov 21, 2024 | 709.00 | 717.00 | 698.40 | 711.20 | 711.20 | 29,886 |
| Nov 19, 2024 | 703.00 | 718.50 | 703.00 | 708.10 | 708.10 | 14,624 |
| Nov 18, 2024 | 726.85 | 726.85 | 702.85 | 707.50 | 707.50 | 39,106 |
| Nov 14, 2024 | 719.80 | 731.70 | 713.05 | 724.75 | 724.75 | 24,138 |
| Nov 13, 2024 | 725.95 | 735.75 | 701.10 | 717.70 | 717.70 | 60,502 |
| Nov 12, 2024 | 729.40 | 738.30 | 712.05 | 726.20 | 726.20 | 36,067 |
| Nov 11, 2024 | 728.25 | 801.05 | 712.35 | 732.20 | 732.20 | 245,742 |
| Nov 8, 2024 | 730.00 | 744.75 | 720.00 | 728.25 | 728.25 | 18,304 |
| Nov 7, 2024 | 733.85 | 752.00 | 732.80 | 737.85 | 737.85 | 33,193 |
| Nov 6, 2024 | 713.90 | 748.30 | 713.90 | 736.70 | 736.70 | 73,535 |
| Nov 5, 2024 | 723.00 | 724.90 | 706.65 | 711.90 | 711.90 | 9,673 |
| Nov 4, 2024 | 725.45 | 733.45 | 705.75 | 724.75 | 724.75 | 33,236 |
| Nov 1, 2024 | 729.90 | 735.95 | 720.00 | 725.45 | 725.45 | 3,869 |
| Oct 31, 2024 | 717.60 | 734.00 | 712.65 | 720.45 | 720.45 | 27,610 |
| Oct 30, 2024 | 709.65 | 718.00 | 699.30 | 716.25 | 716.25 | 12,962 |
| Oct 29, 2024 | 695.75 | 712.40 | 681.30 | 705.80 | 705.80 | 15,388 |
| Oct 28, 2024 | 688.00 | 707.25 | 666.55 | 690.65 | 690.65 | 32,440 |
| Oct 25, 2024 | 697.80 | 697.80 | 661.00 | 683.10 | 683.10 | 30,520 |
| Oct 24, 2024 | 690.00 | 690.00 | 676.00 | 684.75 | 684.75 | 16,961 |
| Oct 23, 2024 | 680.05 | 693.75 | 667.25 | 686.15 | 686.15 | 38,418 |
| Oct 22, 2024 | 712.75 | 713.10 | 686.00 | 691.75 | 691.75 | 33,223 |
| Oct 21, 2024 | 739.00 | 754.40 | 708.35 | 712.75 | 712.75 | 78,206 |
| Oct 18, 2024 | 713.40 | 738.00 | 701.05 | 729.65 | 729.65 | 40,372 |
| Oct 17, 2024 | 723.20 | 725.20 | 707.95 | 715.65 | 715.65 | 32,288 |
| Oct 16, 2024 | 704.00 | 723.25 | 704.00 | 718.30 | 718.30 | 9,934 |
| Oct 15, 2024 | 705.00 | 714.90 | 704.50 | 710.25 | 710.25 | 8,325 |
| Oct 14, 2024 | 712.15 | 719.00 | 703.00 | 711.35 | 711.35 | 13,278 |
| Oct 11, 2024 | 718.80 | 718.80 | 703.00 | 708.50 | 708.50 | 14,127 |
| Oct 10, 2024 | 706.65 | 730.00 | 701.00 | 709.30 | 709.30 | 42,097 |
| Oct 9, 2024 | 705.25 | 719.00 | 698.00 | 706.85 | 706.85 | 36,566 |
| Oct 8, 2024 | 678.00 | 717.00 | 678.00 | 705.25 | 705.25 | 143,349 |
| Oct 7, 2024 | 698.60 | 703.70 | 675.00 | 693.95 | 693.95 | 51,993 |
| Oct 4, 2024 | 702.40 | 704.75 | 683.25 | 698.60 | 698.60 | 40,812 |
| Oct 3, 2024 | 714.85 | 720.00 | 697.10 | 700.90 | 700.90 | 26,926 |
| Oct 1, 2024 | 724.00 | 732.05 | 716.30 | 722.35 | 722.35 | 25,875 |
| Sep 30, 2024 | 734.00 | 742.00 | 721.20 | 725.05 | 725.05 | 23,329 |
| Sep 27, 2024 | 735.35 | 748.05 | 731.05 | 738.85 | 738.85 | 25,431 |
| Sep 26, 2024 | 747.90 | 748.05 | 731.00 | 744.80 | 744.80 | 22,012 |
| Sep 25, 2024 | 770.00 | 770.00 | 730.25 | 750.95 | 750.95 | 52,696 |
| Sep 24, 2024 | 752.80 | 772.60 | 735.00 | 763.25 | 763.25 | 143,505 |
| Sep 23, 2024 | 730.90 | 746.50 | 727.90 | 737.80 | 737.80 | 74,954 |
| Sep 20, 2024 | 703.60 | 735.00 | 694.80 | 725.10 | 725.10 | 118,438 |
| Sep 19, 2024 | 703.35 | 705.95 | 688.20 | 693.35 | 693.35 | 35,156 |
| Sep 18, 2024 | 709.20 | 713.65 | 687.60 | 703.20 | 703.20 | 40,253 |
| Sep 17, 2024 | 702.35 | 709.95 | 696.15 | 705.45 | 705.45 | 14,085 |
| Sep 16, 2024 | 720.00 | 720.00 | 702.00 | 710.80 | 710.80 | 19,274 |
| Sep 13, 2024 | 707.00 | 718.85 | 700.60 | 712.85 | 712.85 | 32,387 |
| Sep 12, 2024 | 698.25 | 717.85 | 686.40 | 698.05 | 698.05 | 32,278 |
| Sep 11, 2024 | 719.60 | 719.60 | 695.15 | 698.25 | 698.25 | 20,549 |
| Sep 10, 2024 | 697.20 | 719.00 | 697.15 | 713.55 | 713.55 | 69,828 |
| Sep 9, 2024 | 697.65 | 701.25 | 682.80 | 697.20 | 697.20 | 39,554 |
| Sep 6, 2024 | 705.00 | 711.45 | 683.60 | 694.00 | 694.00 | 117,068 |
| Sep 5, 2024 | 727.80 | 728.25 | 701.00 | 708.10 | 708.10 | 66,163 |
| Sep 4, 2024 | 711.00 | 729.75 | 710.40 | 718.25 | 718.25 | 27,768 |
| Sep 3, 2024 | 717.00 | 725.55 | 708.05 | 712.55 | 712.55 | 32,747 |
| Sep 2, 2024 | 729.45 | 729.80 | 708.00 | 719.40 | 719.40 | 110,107 |
| Aug 30, 2024 | 756.00 | 761.95 | 723.85 | 734.30 | 734.30 | 550,350 |
| Aug 29, 2024 | 775.00 | 775.70 | 749.45 | 755.00 | 755.00 | 55,198 |
| Aug 28, 2024 | 762.70 | 790.35 | 757.20 | 768.20 | 768.20 | 122,528 |
| Aug 27, 2024 | 747.70 | 767.00 | 746.00 | 762.70 | 762.70 | 94,243 |
| Aug 26, 2024 | 778.50 | 778.50 | 743.25 | 754.60 | 754.60 | 81,896 |
| Aug 23, 2024 | 758.95 | 788.00 | 758.95 | 770.25 | 770.25 | 150,135 |
| Aug 22, 2024 | 740.90 | 764.80 | 740.05 | 756.85 | 756.85 | 75,835 |
| Aug 21, 2024 | 754.65 | 754.65 | 728.20 | 735.35 | 735.35 | 101,199 |
| Aug 20, 2024 | 772.85 | 776.00 | 747.70 | 754.40 | 754.40 | 90,590 |
| Aug 19, 2024 | 759.00 | 779.90 | 756.40 | 766.95 | 766.95 | 286,261 |
| Aug 16, 2024 | 718.00 | 770.00 | 712.80 | 745.85 | 745.85 | 447,803 |
| Aug 14, 2024 | 717.25 | 723.35 | 699.35 | 716.45 | 716.45 | 72,229 |
| Aug 13, 2024 | 727.00 | 733.00 | 714.05 | 720.50 | 720.50 | 251,959 |
| Aug 12, 2024 | 689.00 | 729.00 | 670.00 | 721.40 | 721.40 | 161,673 |
| Aug 9, 2024 | 679.00 | 690.00 | 670.25 | 682.30 | 682.30 | 39,139 |
| Aug 8, 2024 | 669.00 | 685.00 | 662.00 | 668.35 | 668.35 | 400,728 |
| Aug 7, 2024 | 686.85 | 689.95 | 660.05 | 670.50 | 670.50 | 65,470 |
| Aug 6, 2024 | 696.00 | 699.00 | 671.00 | 671.95 | 671.95 | 51,586 |
| Aug 5, 2024 | 695.30 | 698.35 | 660.00 | 684.75 | 684.75 | 196,251 |
| Aug 2, 2024 | 710.00 | 719.00 | 702.05 | 718.00 | 718.00 | 25,881 |
| Aug 1, 2024 | 730.00 | 730.00 | 706.25 | 716.75 | 716.75 | 66,748 |
| Jul 31, 2024 | 720.00 | 729.00 | 706.90 | 724.95 | 724.95 | 83,611 |
| Jul 30, 2024 | 698.00 | 727.00 | 697.25 | 712.10 | 712.10 | 170,095 |
| Jul 29, 2024 | 704.00 | 719.40 | 695.25 | 699.65 | 699.65 | 54,551 |
| Jul 26, 2024 | 700.00 | 708.80 | 695.00 | 698.30 | 698.30 | 42,210 |
| Jul 25, 2024 | 715.00 | 715.00 | 693.50 | 695.25 | 695.25 | 73,969 |
| Jul 24, 2024 | 707.10 | 736.50 | 702.80 | 711.45 | 711.45 | 174,751 |
| Jul 23, 2024 | 714.10 | 723.00 | 675.55 | 702.15 | 702.15 | 156,427 |
| Jul 22, 2024 | 724.00 | 724.10 | 701.25 | 714.10 | 714.10 | 34,215 |
| Jul 19, 2024 | 722.00 | 725.00 | 693.80 | 718.95 | 718.95 | 82,187 |
| Jul 18, 2024 | 710.00 | 725.00 | 697.00 | 711.35 | 711.35 | 57,062 |
| Jul 16, 2024 | 705.00 | 734.75 | 704.25 | 708.55 | 708.55 | 178,692 |
| Jul 15, 2024 | 706.00 | 711.10 | 697.00 | 703.95 | 703.95 | 27,461 |
| Jul 12, 2024 | 718.00 | 728.50 | 707.85 | 710.45 | 710.45 | 29,428 |
| Jul 11, 2024 | 720.00 | 732.00 | 703.95 | 714.45 | 714.45 | 142,581 |
| Jul 10, 2024 | 689.10 | 731.95 | 676.00 | 715.30 | 715.30 | 163,368 |
| Jul 9, 2024 | 674.80 | 709.00 | 649.90 | 684.20 | 684.20 | 224,999 |
| Jul 8, 2024 | 670.00 | 693.95 | 666.60 | 670.05 | 670.05 | 81,488 |
| Jul 5, 2024 | 670.00 | 670.00 | 665.00 | 668.45 | 668.45 | 5,612 |
| Jul 4, 2024 | 666.00 | 678.35 | 663.55 | 667.85 | 667.85 | 8,596 |
| Jul 3, 2024 | 663.10 | 673.45 | 663.10 | 666.70 | 666.70 | 8,774 |
| Jul 2, 2024 | 678.00 | 686.35 | 660.20 | 663.05 | 663.05 | 33,000 |
| Jul 1, 2024 | 678.60 | 678.60 | 665.00 | 673.55 | 673.55 | 23,203 |
| Jun 28, 2024 | 669.50 | 675.00 | 655.60 | 673.95 | 673.95 | 85,357 |
| Jun 27, 2024 | 694.90 | 694.90 | 659.90 | 671.00 | 671.00 | 38,579 |
| Jun 26, 2024 | 675.00 | 685.05 | 670.00 | 676.90 | 676.90 | 33,086 |
| Jun 25, 2024 | 672.00 | 684.00 | 666.00 | 671.80 | 671.80 | 25,945 |
| Jun 24, 2024 | 690.00 | 690.00 | 670.00 | 671.95 | 671.95 | 34,100 |
| Jun 21, 2024 | 699.60 | 700.00 | 688.85 | 691.35 | 691.35 | 10,685 |
| Jun 20, 2024 | 708.95 | 712.30 | 692.00 | 699.40 | 699.40 | 37,521 |
| Jun 19, 2024 | 701.00 | 727.40 | 701.00 | 707.75 | 707.75 | 29,758 |
| Jun 18, 2024 | 700.00 | 715.40 | 696.65 | 710.65 | 710.65 | 43,015 |
| Jun 14, 2024 | 702.60 | 710.50 | 688.60 | 700.60 | 700.60 | 50,405 |
| Jun 13, 2024 | 718.00 | 718.00 | 696.00 | 699.70 | 699.70 | 15,034 |
| Jun 12, 2024 | 690.45 | 704.50 | 687.50 | 703.55 | 703.55 | 45,055 |
| Jun 11, 2024 | 693.00 | 703.45 | 685.55 | 690.40 | 690.40 | 7,834 |
| Jun 10, 2024 | 699.95 | 705.00 | 688.05 | 694.50 | 694.50 | 14,546 |
| Jun 7, 2024 | 685.00 | 709.95 | 682.35 | 705.20 | 705.20 | 101,739 |
| Jun 6, 2024 | 688.10 | 698.40 | 683.80 | 691.45 | 691.45 | 12,535 |
| Jun 5, 2024 | 645.50 | 685.85 | 628.05 | 681.35 | 681.35 | 23,132 |
| Jun 4, 2024 | 699.75 | 702.95 | 624.30 | 642.15 | 642.15 | 164,119 |
| Jun 3, 2024 | 715.00 | 715.00 | 684.70 | 693.65 | 693.65 | 54,868 |
| May 31, 2024 | 689.00 | 716.40 | 672.00 | 694.00 | 694.00 | 44,798 |
| May 30, 2024 | 690.00 | 692.45 | 668.30 | 671.55 | 671.55 | 22,350 |
| May 29, 2024 | 682.00 | 698.95 | 677.00 | 689.25 | 689.25 | 24,930 |
| May 28, 2024 | 719.00 | 723.40 | 681.20 | 688.40 | 688.40 | 61,784 |
| May 27, 2024 | 718.00 | 719.00 | 705.10 | 712.75 | 712.75 | 37,546 |
| May 24, 2024 | 732.40 | 739.35 | 685.00 | 711.30 | 711.30 | 175,468 |
| May 23, 2024 | 722.00 | 748.00 | 712.45 | 732.35 | 732.35 | 274,984 |
| May 22, 2024 | 710.30 | 734.65 | 710.30 | 730.45 | 730.45 | 71,269 |
| May 21, 2024 | 715.60 | 719.20 | 704.95 | 710.30 | 710.30 | 19,282 |
| May 17, 2024 | 719.85 | 730.35 | 697.00 | 716.65 | 716.65 | 157,636 |
| May 16, 2024 | 670.05 | 747.90 | 666.00 | 713.05 | 713.05 | 186,652 |
| May 15, 2024 | 673.60 | 720.00 | 649.35 | 685.00 | 685.00 | 335,756 |
| May 14, 2024 | 657.60 | 675.25 | 655.20 | 670.25 | 670.25 | 12,842 |
| May 13, 2024 | 668.00 | 668.85 | 650.00 | 659.45 | 659.45 | 15,213 |
| May 10, 2024 | 657.80 | 680.95 | 655.00 | 664.65 | 664.65 | 26,232 |
| May 9, 2024 | 686.00 | 686.00 | 650.15 | 658.15 | 658.15 | 15,891 |
| May 8, 2024 | 666.00 | 682.50 | 656.00 | 660.75 | 660.75 | 30,716 |
| May 7, 2024 | 689.65 | 692.55 | 662.00 | 664.85 | 664.85 | 33,174 |
| May 6, 2024 | 709.00 | 709.00 | 675.10 | 686.50 | 686.50 | 55,024 |
| May 3, 2024 | 682.65 | 724.00 | 682.65 | 696.50 | 696.50 | 208,740 |
| May 2, 2024 | 690.00 | 693.60 | 675.10 | 679.80 | 679.80 | 18,811 |
| Apr 30, 2024 | 694.00 | 694.00 | 682.65 | 689.95 | 689.95 | 19,988 |
| Apr 29, 2024 | 691.30 | 700.00 | 680.05 | 683.20 | 683.20 | 81,866 |
| Apr 26, 2024 | 668.00 | 696.00 | 668.00 | 691.30 | 691.30 | 51,059 |
| Apr 25, 2024 | 688.00 | 688.00 | 668.00 | 671.75 | 671.75 | 41,014 |
| Apr 24, 2024 | 676.00 | 698.00 | 674.00 | 683.55 | 683.55 | 62,492 |
Related Tickers
OSWALAGRO.BO Oswal Agro Mills Limited
95.93
-2.57%
SIGNATURE.NS Signatureglobal (India) Limited
1,172.10
-0.87%
OBEROIRLTY.BO Oberoi Realty Limited
1,680.70
-1.52%
ASHIANA.NS Ashiana Housing Limited
265.75
+0.72%
MAHLIFE.NS Mahindra Lifespace Developers Limited
337.10
+1.48%
SUNTECK.NS Sunteck Realty Limited
409.00
-0.55%
GODREJPROP.NS Godrej Properties Limited
2,145.60
-0.32%
DLF.NS DLF Limited
680.50
-1.05%
ANANTRAJ.NS Anant Raj Limited
488.10
-1.81%