NSE - Delayed Quote INR
S&S Power Switchgear Limited (S&SPOWER.NS)
397.90
-5.75
(-1.42%)
At close: 3:25:12 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 25, 2025 | 391.00 | 414.00 | 385.00 | 397.90 | 397.90 | 3,897 |
| Apr 24, 2025 | 406.95 | 406.95 | 398.00 | 403.65 | 403.65 | 1,255 |
| Apr 23, 2025 | 384.95 | 401.00 | 384.95 | 397.15 | 397.15 | 3,735 |
| Apr 22, 2025 | 384.95 | 384.95 | 367.00 | 384.95 | 384.95 | 9,619 |
| Apr 21, 2025 | 365.05 | 376.90 | 365.05 | 366.65 | 366.65 | 1,716 |
| Apr 17, 2025 | 387.90 | 387.90 | 362.15 | 377.55 | 377.55 | 2,414 |
| Apr 16, 2025 | 371.30 | 382.00 | 360.10 | 379.60 | 379.60 | 1,929 |
| Apr 15, 2025 | 385.20 | 389.00 | 371.25 | 373.15 | 373.15 | 4,602 |
| Apr 11, 2025 | 396.55 | 396.55 | 375.30 | 385.65 | 385.65 | 1,482 |
| Apr 9, 2025 | 383.00 | 383.00 | 357.05 | 379.00 | 379.00 | 1,715 |
| Apr 8, 2025 | 363.05 | 393.00 | 363.05 | 365.25 | 365.25 | 2,457 |
| Apr 7, 2025 | 370.05 | 383.95 | 370.05 | 378.70 | 378.70 | 2,574 |
| Apr 4, 2025 | 371.60 | 402.00 | 371.60 | 388.05 | 388.05 | 603 |
| Apr 3, 2025 | 379.95 | 399.25 | 370.20 | 390.70 | 390.70 | 3,455 |
| Apr 2, 2025 | 374.05 | 387.00 | 373.50 | 380.30 | 380.30 | 5,440 |
| Apr 1, 2025 | 424.00 | 434.45 | 393.15 | 393.15 | 393.15 | 25,554 |
| Mar 28, 2025 | 412.80 | 413.80 | 396.20 | 413.80 | 413.80 | 12,796 |
| Mar 27, 2025 | 387.95 | 394.10 | 386.70 | 394.10 | 394.10 | 4,111 |
| Mar 26, 2025 | 366.80 | 375.35 | 339.65 | 375.35 | 375.35 | 8,471 |
| Mar 25, 2025 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 3,592 |
| Mar 24, 2025 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | 2,331 |
| Mar 21, 2025 | 324.00 | 324.30 | 324.00 | 324.30 | 324.30 | 713 |
| Mar 20, 2025 | 308.90 | 308.90 | 300.90 | 308.90 | 308.90 | 2,178 |
| Mar 19, 2025 | 267.45 | 294.20 | 267.45 | 294.20 | 294.20 | 6,016 |
| Mar 18, 2025 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | - |
| Mar 17, 2025 | 269.50 | 269.60 | 269.00 | 269.60 | 269.60 | 1,301 |
| Mar 13, 2025 | 247.05 | 256.80 | 247.05 | 256.80 | 256.80 | 313 |
| Mar 12, 2025 | 226.00 | 248.00 | 224.45 | 244.60 | 244.60 | 3,185 |
| Mar 11, 2025 | 249.90 | 249.90 | 230.10 | 236.25 | 236.25 | 2,098 |
| Mar 10, 2025 | 240.00 | 251.95 | 235.00 | 242.15 | 242.15 | 5,365 |
| Mar 7, 2025 | 250.00 | 258.90 | 237.15 | 245.95 | 245.95 | 4,959 |
| Mar 6, 2025 | 252.00 | 266.60 | 242.00 | 248.55 | 248.55 | 3,352 |
| Mar 5, 2025 | 246.65 | 254.15 | 245.10 | 254.15 | 254.15 | 1,337 |
| Mar 4, 2025 | 254.40 | 254.40 | 241.70 | 242.05 | 242.05 | 4,718 |
| Mar 3, 2025 | 270.60 | 270.60 | 254.40 | 254.40 | 254.40 | 4,658 |
| Feb 28, 2025 | 276.50 | 285.00 | 267.75 | 267.75 | 267.75 | 4,027 |
| Feb 27, 2025 | 296.50 | 296.90 | 281.00 | 281.80 | 281.80 | 2,927 |
| Feb 25, 2025 | 319.50 | 322.00 | 295.00 | 295.45 | 295.45 | 2,929 |
| Feb 24, 2025 | 309.35 | 311.65 | 285.00 | 307.05 | 307.05 | 7,660 |
| Feb 21, 2025 | 296.85 | 296.85 | 289.55 | 296.85 | 296.85 | 1,340 |
| Feb 20, 2025 | 277.50 | 283.95 | 261.05 | 282.75 | 282.75 | 3,496 |
| Feb 19, 2025 | 270.40 | 297.95 | 270.40 | 270.45 | 270.45 | 14,737 |
| Feb 18, 2025 | 285.00 | 285.00 | 284.60 | 284.60 | 284.60 | 975 |
| Feb 17, 2025 | 299.55 | 299.55 | 299.55 | 299.55 | 299.55 | 2,003 |
| Feb 14, 2025 | 318.30 | 345.00 | 315.30 | 315.30 | 315.30 | 13,772 |
| Feb 13, 2025 | 350.30 | 350.30 | 350.30 | 350.30 | 350.30 | 7,167 |
| Feb 12, 2025 | 385.00 | 411.00 | 338.00 | 389.20 | 389.20 | 10,703 |
| Feb 11, 2025 | 384.35 | 391.45 | 356.15 | 374.25 | 374.25 | 20,868 |
| Feb 10, 2025 | 408.75 | 419.20 | 392.00 | 395.70 | 395.70 | 3,447 |
| Feb 7, 2025 | 416.10 | 425.95 | 400.00 | 408.75 | 408.75 | 1,732 |
| Feb 6, 2025 | 390.20 | 431.75 | 390.20 | 413.60 | 413.60 | 2,712 |
| Feb 5, 2025 | 401.40 | 404.80 | 394.65 | 402.15 | 402.15 | 2,054 |
| Feb 4, 2025 | 416.95 | 416.95 | 384.55 | 393.80 | 393.80 | 5,164 |
| Feb 3, 2025 | 439.00 | 439.00 | 399.55 | 399.70 | 399.70 | 4,959 |
| Feb 1, 2025 | 423.70 | 436.35 | 410.15 | 420.55 | 420.55 | 2,616 |
| Jan 31, 2025 | 438.10 | 453.00 | 411.75 | 422.55 | 422.55 | 9,134 |
| Jan 30, 2025 | 421.85 | 436.00 | 414.40 | 433.40 | 433.40 | 2,925 |
| Jan 29, 2025 | 420.00 | 430.00 | 410.00 | 419.85 | 419.85 | 4,655 |
| Jan 28, 2025 | 415.00 | 443.95 | 415.00 | 415.00 | 415.00 | 5,682 |
| Jan 27, 2025 | 479.00 | 479.00 | 436.85 | 436.85 | 436.85 | 5,332 |
| Jan 24, 2025 | 459.00 | 459.80 | 459.00 | 459.80 | 459.80 | 10,443 |
| Jan 23, 2025 | 437.95 | 437.95 | 437.95 | 437.95 | 437.95 | 6,376 |
| Jan 22, 2025 | 417.00 | 417.10 | 412.05 | 417.10 | 417.10 | 11,615 |
| Jan 21, 2025 | 404.50 | 404.50 | 375.50 | 397.25 | 397.25 | 2,612 |
| Jan 20, 2025 | 390.35 | 405.00 | 375.05 | 385.30 | 385.30 | 1,933 |
| Jan 17, 2025 | 394.95 | 394.95 | 380.00 | 390.35 | 390.35 | 621 |
| Jan 16, 2025 | 389.05 | 393.00 | 373.35 | 377.35 | 377.35 | 1,683 |
| Jan 15, 2025 | 381.10 | 390.90 | 381.10 | 389.05 | 389.05 | 1,073 |
| Jan 14, 2025 | 388.90 | 392.20 | 361.35 | 388.90 | 388.90 | 5,343 |
| Jan 13, 2025 | 388.00 | 388.00 | 373.55 | 373.55 | 373.55 | 3,225 |
| Jan 10, 2025 | 415.95 | 415.95 | 385.25 | 393.20 | 393.20 | 2,281 |
| Jan 9, 2025 | 415.95 | 419.80 | 398.10 | 403.95 | 403.95 | 1,779 |
| Jan 8, 2025 | 414.50 | 415.00 | 400.00 | 414.05 | 414.05 | 2,410 |
| Jan 7, 2025 | 384.00 | 395.25 | 384.00 | 395.25 | 395.25 | 2,004 |
| Jan 6, 2025 | 378.50 | 390.00 | 376.00 | 376.45 | 376.45 | 3,716 |
| Jan 3, 2025 | 409.95 | 409.95 | 386.20 | 395.75 | 395.75 | 3,886 |
| Jan 2, 2025 | 418.20 | 422.50 | 400.00 | 402.50 | 402.50 | 1,846 |
| Jan 1, 2025 | 409.80 | 430.00 | 398.00 | 417.20 | 417.20 | 3,189 |
| Dec 31, 2024 | 411.30 | 451.95 | 411.30 | 412.15 | 412.15 | 4,371 |
| Dec 30, 2024 | 432.95 | 432.95 | 432.95 | 432.95 | 432.95 | 1,276 |
| Dec 27, 2024 | 455.70 | 455.70 | 455.70 | 455.70 | 455.70 | 690 |
| Dec 26, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 1,120 |
| Dec 24, 2024 | 474.45 | 493.75 | 474.45 | 474.45 | 474.45 | 1,351 |
| Dec 23, 2024 | 484.10 | 484.10 | 484.10 | 484.10 | 484.10 | 1,699 |
| Dec 20, 2024 | 474.65 | 474.65 | 474.65 | 474.65 | 474.65 | 2,125 |
| Dec 19, 2024 | 465.35 | 465.35 | 465.35 | 465.35 | 465.35 | 361 |
| Dec 18, 2024 | 456.25 | 456.25 | 456.20 | 456.25 | 456.25 | 187 |
| Dec 17, 2024 | 447.35 | 447.35 | 447.35 | 447.35 | 447.35 | 779 |
| Dec 16, 2024 | 438.60 | 438.60 | 434.20 | 438.60 | 438.60 | 578 |
| Dec 13, 2024 | 430.00 | 435.00 | 429.00 | 430.00 | 430.00 | 404 |
| Dec 12, 2024 | 437.00 | 438.10 | 437.00 | 437.00 | 437.00 | 230 |
| Dec 11, 2024 | 437.00 | 437.00 | 429.00 | 437.00 | 437.00 | 759 |
| Dec 10, 2024 | 429.00 | 430.00 | 429.00 | 429.00 | 429.00 | 792 |
| Dec 9, 2024 | 429.40 | 429.40 | 425.00 | 429.40 | 429.40 | 1,500 |
| Dec 6, 2024 | 422.00 | 422.00 | 419.00 | 422.00 | 422.00 | 790 |
| Dec 5, 2024 | 421.00 | 428.00 | 420.00 | 421.00 | 421.00 | 676 |
| Dec 4, 2024 | 428.00 | 428.60 | 427.95 | 428.00 | 428.00 | 628 |
| Dec 3, 2024 | 428.65 | 428.65 | 428.65 | 428.65 | 428.65 | 723 |
| Dec 2, 2024 | 437.40 | 446.30 | 437.40 | 437.40 | 437.40 | 255 |
| Nov 29, 2024 | 446.30 | 446.30 | 446.30 | 446.30 | 446.30 | 516 |
| Nov 28, 2024 | 455.40 | 455.40 | 455.40 | 455.40 | 455.40 | 416 |
| Nov 27, 2024 | 464.70 | 474.15 | 464.70 | 464.70 | 464.70 | 1,038 |
| Nov 26, 2024 | 474.15 | 474.15 | 474.15 | 474.15 | 474.15 | 1,142 |
| Nov 25, 2024 | 464.90 | 464.90 | 464.90 | 464.90 | 464.90 | 2,128 |
| Nov 22, 2024 | 455.80 | 455.80 | 442.80 | 455.80 | 455.80 | 3,278 |
| Nov 21, 2024 | 433.00 | 434.10 | 433.00 | 434.10 | 434.10 | 3,889 |
| Nov 19, 2024 | 413.45 | 413.45 | 413.45 | 413.45 | 413.45 | 1,277 |
| Nov 18, 2024 | 393.75 | 393.80 | 393.75 | 393.80 | 393.80 | 1,117 |
| Nov 14, 2024 | 380.70 | 380.70 | 371.50 | 375.05 | 375.05 | 5,807 |
| Nov 13, 2024 | 396.95 | 398.00 | 361.00 | 362.60 | 362.60 | 2,833 |
| Nov 12, 2024 | 381.00 | 394.60 | 371.30 | 379.95 | 379.95 | 2,474 |
| Nov 11, 2024 | 391.00 | 413.75 | 379.20 | 383.55 | 383.55 | 2,915 |
| Nov 8, 2024 | 382.05 | 397.35 | 382.05 | 394.65 | 394.65 | 682 |
| Nov 7, 2024 | 370.00 | 399.95 | 370.00 | 397.50 | 397.50 | 4,713 |
| Nov 6, 2024 | 383.90 | 385.00 | 368.25 | 380.95 | 380.95 | 4,493 |
| Nov 5, 2024 | 402.00 | 402.00 | 371.80 | 387.60 | 387.60 | 1,089 |
| Nov 4, 2024 | 399.55 | 399.55 | 374.05 | 390.00 | 390.00 | 605 |
| Nov 1, 2024 | 397.00 | 404.50 | 390.00 | 391.75 | 391.75 | 773 |
| Oct 31, 2024 | 382.90 | 397.05 | 368.05 | 385.25 | 385.25 | 490 |
| Oct 30, 2024 | 379.95 | 398.00 | 379.95 | 382.90 | 382.90 | 2,081 |
| Oct 29, 2024 | 407.95 | 407.95 | 373.55 | 380.00 | 380.00 | 1,074 |
| Oct 28, 2024 | 401.00 | 401.00 | 380.70 | 392.65 | 392.65 | 3,049 |
| Oct 25, 2024 | 439.35 | 439.35 | 398.95 | 400.70 | 400.70 | 5,214 |
| Oct 24, 2024 | 431.45 | 431.45 | 410.00 | 419.95 | 419.95 | 1,036 |
| Oct 23, 2024 | 403.85 | 424.00 | 402.10 | 411.15 | 411.15 | 1,997 |
| Oct 22, 2024 | 415.00 | 427.80 | 391.05 | 403.85 | 403.85 | 3,291 |
| Oct 21, 2024 | 420.00 | 435.00 | 410.10 | 411.50 | 411.50 | 3,120 |
| Oct 18, 2024 | 425.95 | 425.95 | 415.00 | 419.00 | 419.00 | 1,687 |
| Oct 17, 2024 | 424.00 | 429.00 | 411.55 | 417.10 | 417.10 | 2,918 |
| Oct 16, 2024 | 403.00 | 441.30 | 403.00 | 426.10 | 426.10 | 2,092 |
| Oct 15, 2024 | 420.20 | 422.00 | 420.00 | 421.20 | 421.20 | 768 |
| Oct 14, 2024 | 442.00 | 442.00 | 423.00 | 426.20 | 426.20 | 3,515 |
| Oct 11, 2024 | 439.00 | 442.00 | 426.50 | 439.40 | 439.40 | 2,995 |
| Oct 10, 2024 | 442.00 | 442.00 | 420.40 | 425.35 | 425.35 | 5,451 |
| Oct 9, 2024 | 427.60 | 435.00 | 420.10 | 422.80 | 422.80 | 2,398 |
| Oct 8, 2024 | 438.90 | 450.00 | 421.10 | 427.60 | 427.60 | 2,187 |
| Oct 7, 2024 | 439.00 | 439.85 | 418.00 | 432.30 | 432.30 | 12,243 |
| Oct 4, 2024 | 399.00 | 418.95 | 399.00 | 418.95 | 418.95 | 3,937 |
| Oct 3, 2024 | 366.20 | 403.00 | 365.55 | 399.00 | 399.00 | 4,617 |
| Oct 1, 2024 | 411.95 | 411.95 | 383.20 | 384.05 | 384.05 | 2,376 |
| Sep 30, 2024 | 412.00 | 412.00 | 375.00 | 400.25 | 400.25 | 4,013 |
| Sep 27, 2024 | 389.95 | 393.85 | 370.05 | 393.85 | 393.85 | 4,776 |
| Sep 26, 2024 | 357.00 | 375.10 | 339.45 | 375.10 | 375.10 | 5,547 |
| Sep 25, 2024 | 372.00 | 374.00 | 356.35 | 357.30 | 357.30 | 4,419 |
| Sep 24, 2024 | 391.30 | 391.30 | 375.10 | 375.10 | 375.10 | 2,392 |
| Sep 23, 2024 | 410.00 | 410.00 | 379.05 | 394.85 | 394.85 | 4,165 |
| Sep 20, 2024 | 399.00 | 399.00 | 396.90 | 399.00 | 399.00 | 1,795 |
| Sep 19, 2024 | 405.00 | 410.00 | 405.00 | 405.00 | 405.00 | 1,262 |
| Sep 18, 2024 | 412.25 | 415.00 | 412.25 | 412.25 | 412.25 | 1,166 |
| Sep 17, 2024 | 420.65 | 425.15 | 420.65 | 420.65 | 420.65 | 105 |
| Sep 16, 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 429.20 | 766 |
| Sep 13, 2024 | 437.95 | 438.00 | 437.95 | 437.95 | 437.95 | 412 |
| Sep 12, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 788 |
| Sep 11, 2024 | 437.00 | 447.65 | 437.00 | 437.00 | 437.00 | 1,611 |
| Sep 10, 2024 | 439.60 | 439.60 | 431.10 | 439.60 | 439.60 | 2,152 |
| Sep 9, 2024 | 431.00 | 431.10 | 422.00 | 431.00 | 431.00 | 3,371 |
| Sep 6, 2024 | 422.65 | 426.00 | 422.65 | 422.65 | 422.65 | 2,112 |
| Sep 5, 2024 | 431.25 | 438.95 | 431.25 | 431.25 | 431.25 | 2,551 |
| Sep 4, 2024 | 440.00 | 442.45 | 439.80 | 440.00 | 440.00 | 4,962 |
| Sep 3, 2024 | 442.45 | 442.45 | 442.45 | 442.45 | 442.45 | 1,860 |
| Sep 2, 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | 2,065 |
| Aug 30, 2024 | 425.30 | 425.30 | 425.30 | 425.30 | 425.30 | 2,362 |
| Aug 29, 2024 | 417.00 | 417.20 | 417.00 | 417.00 | 417.00 | 2,592 |
| Aug 28, 2024 | 409.05 | 409.05 | 409.05 | 409.05 | 409.05 | 1,495 |
| Aug 27, 2024 | 401.05 | 401.05 | 398.50 | 401.05 | 401.05 | 2,887 |
| Aug 26, 2024 | 393.20 | 394.00 | 393.20 | 393.20 | 393.20 | 5,273 |
| Aug 23, 2024 | 401.20 | 417.50 | 401.20 | 401.20 | 401.20 | 2,832 |
| Aug 22, 2024 | 409.35 | 409.35 | 409.35 | 409.35 | 409.35 | 5,288 |
| Aug 21, 2024 | 401.35 | 401.35 | 401.00 | 401.35 | 401.35 | 2,192 |
| Aug 20, 2024 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | 2,458 |
| Aug 19, 2024 | 385.80 | 385.80 | 379.00 | 385.80 | 385.80 | 3,002 |
| Aug 16, 2024 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | 9,712 |
| Aug 14, 2024 | 385.95 | 385.95 | 385.95 | 385.95 | 385.95 | 1,763 |
| Aug 13, 2024 | 378.40 | 378.40 | 376.00 | 378.40 | 378.40 | 2,285 |
| Aug 12, 2024 | 371.00 | 371.95 | 357.70 | 371.00 | 371.00 | 838 |
| Aug 9, 2024 | 365.00 | 366.80 | 360.10 | 365.00 | 365.00 | 513 |
| Aug 8, 2024 | 365.00 | 371.35 | 360.05 | 360.05 | 360.05 | 898 |
| Aug 7, 2024 | 364.10 | 364.10 | 360.00 | 364.10 | 364.10 | 934 |
| Aug 6, 2024 | 357.00 | 363.10 | 357.00 | 357.00 | 357.00 | 663 |
| Aug 5, 2024 | 356.00 | 356.00 | 355.65 | 356.00 | 356.00 | 1,710 |
| Aug 2, 2024 | 362.90 | 362.90 | 362.90 | 362.90 | 362.90 | 3,032 |
| Aug 1, 2024 | 370.30 | 370.35 | 370.30 | 370.30 | 370.30 | 489 |
| Jul 31, 2024 | 377.85 | 377.85 | 377.85 | 377.85 | 377.85 | 1,956 |
| Jul 30, 2024 | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | 3,768 |
| Jul 29, 2024 | 367.20 | 367.20 | 367.20 | 367.20 | 367.20 | 4,131 |
| Jul 26, 2024 | 349.75 | 349.75 | 349.75 | 349.75 | 349.75 | 5,393 |
| Jul 25, 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 333.10 | 6,337 |
| Jul 24, 2024 | 317.25 | 317.25 | 317.25 | 317.25 | 317.25 | 1,839 |
| Jul 23, 2024 | 302.15 | 302.15 | 302.15 | 302.15 | 302.15 | 2,424 |
| Jul 22, 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | 1,522 |
| Jul 19, 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | 1,030 |
| Jul 18, 2024 | 268.75 | 268.75 | 268.75 | 268.75 | 268.75 | 880 |
| Jul 16, 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
| Jul 15, 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
| Jul 12, 2024 | 263.60 | 264.00 | 263.60 | 263.60 | 263.60 | 7,739 |
| Jul 11, 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | 3,502 |
| Jul 10, 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 842 |
| Jul 9, 2024 | 280.00 | 285.60 | 280.00 | 280.00 | 280.00 | 4,554 |
| Jul 8, 2024 | 280.00 | 281.50 | 280.00 | 280.00 | 280.00 | 11,242 |
| Jul 5, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 3,102 |
| Jul 4, 2024 | 270.60 | 270.60 | 270.40 | 270.60 | 270.60 | 2,563 |
| Jul 3, 2024 | 265.30 | 265.30 | 265.00 | 265.30 | 265.30 | 469 |
| Jul 2, 2024 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 1,156 |
| Jul 1, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 717 |
| Jun 28, 2024 | 250.00 | 251.00 | 247.00 | 250.00 | 250.00 | 4,892 |
| Jun 27, 2024 | 251.79 | 252.00 | 251.79 | 251.79 | 251.79 | 910 |
| Jun 26, 2024 | 256.93 | 262.18 | 256.93 | 256.93 | 256.93 | 1,045 |
| Jun 25, 2024 | 262.18 | 263.00 | 262.18 | 262.18 | 262.18 | 624 |
| Jun 24, 2024 | 267.54 | 273.00 | 267.54 | 267.54 | 267.54 | 1,783 |
| Jun 21, 2024 | 273.00 | 276.00 | 273.00 | 273.00 | 273.00 | 1,417 |
| Jun 20, 2024 | 277.64 | 277.64 | 277.64 | 277.64 | 277.64 | 3,644 |
| Jun 19, 2024 | 283.31 | 293.90 | 283.31 | 283.31 | 283.31 | 10,758 |
| Jun 18, 2024 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | 7,137 |
| Jun 14, 2024 | 283.44 | 283.44 | 283.44 | 283.44 | 283.44 | 6,778 |
| Jun 13, 2024 | 269.80 | 269.95 | 269.80 | 269.95 | 269.95 | 1,791 |
| Jun 12, 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | 1,003 |
| Jun 11, 2024 | 244.86 | 244.86 | 244.86 | 244.86 | 244.86 | 2,678 |
| Jun 10, 2024 | 222.50 | 233.20 | 222.50 | 233.20 | 233.20 | 4,294 |
| Jun 7, 2024 | 218.40 | 229.30 | 216.00 | 222.10 | 222.10 | 4,322 |
| Jun 6, 2024 | 229.60 | 240.00 | 218.45 | 218.50 | 218.50 | 3,904 |
| Jun 5, 2024 | 229.80 | 230.00 | 218.60 | 229.95 | 229.95 | 11,466 |
| Jun 4, 2024 | 254.20 | 254.25 | 230.05 | 230.10 | 230.10 | 9,384 |
| Jun 3, 2024 | 219.15 | 242.15 | 219.15 | 242.15 | 242.15 | 18,882 |
| May 31, 2024 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | 3,660 |
| May 30, 2024 | 242.75 | 242.75 | 242.75 | 242.75 | 242.75 | 1,010 |
| May 29, 2024 | 247.10 | 256.60 | 245.90 | 255.50 | 255.50 | 8,814 |
| May 28, 2024 | 269.65 | 269.65 | 256.55 | 258.80 | 258.80 | 6,729 |
| May 27, 2024 | 280.00 | 280.00 | 266.00 | 270.05 | 270.05 | 1,984 |
| May 24, 2024 | 280.00 | 281.10 | 277.90 | 280.00 | 280.00 | 1,534 |
| May 23, 2024 | 281.80 | 283.20 | 272.35 | 281.80 | 281.80 | 496 |
| May 22, 2024 | 277.90 | 284.00 | 277.90 | 277.90 | 277.90 | 2,762 |
| May 21, 2024 | 283.55 | 283.55 | 283.00 | 283.55 | 283.55 | 5,599 |
| May 17, 2024 | 272.55 | 272.55 | 272.50 | 272.55 | 272.55 | 8,128 |
| May 16, 2024 | 267.25 | 267.25 | 267.00 | 267.25 | 267.25 | 3,416 |
| May 15, 2024 | 262.05 | 268.05 | 262.05 | 262.05 | 262.05 | 3,105 |
| May 14, 2024 | 267.30 | 267.40 | 266.95 | 267.30 | 267.30 | 6,868 |
| May 13, 2024 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | 8,480 |
| May 10, 2024 | 277.95 | 277.95 | 277.95 | 277.95 | 277.95 | 189 |
| May 9, 2024 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | 2,002 |
| May 8, 2024 | 289.35 | 289.35 | 289.35 | 289.35 | 289.35 | 679 |
| May 7, 2024 | 295.25 | 296.00 | 295.25 | 295.25 | 295.25 | 191 |
| May 6, 2024 | 301.25 | 301.25 | 301.25 | 301.25 | 301.25 | 1,078 |
| May 3, 2024 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | 1,212 |
| May 2, 2024 | 313.65 | 315.00 | 313.65 | 313.65 | 313.65 | 802 |
| Apr 30, 2024 | 320.05 | 320.05 | 320.05 | 320.05 | 320.05 | 596 |
| Apr 29, 2024 | 326.55 | 326.55 | 326.55 | 326.55 | 326.55 | 2,173 |
| Apr 26, 2024 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | 1,122 |
| Apr 25, 2024 | 340.00 | 340.05 | 340.00 | 340.00 | 340.00 | 3,741 |
Related Tickers
EDVENSWA.BO Edvenswa Enterprises Ltd
43.68
-3.66%
AARTECH.NS Aartech Solonics Limited
57.36
-3.63%
HPL.NS HPL Electric & Power Limited
418.10
-4.86%
INDOTECH.NS Indo Tech Transformers Limited
2,491.90
-5.00%
SALZERELEC.NS Salzer Electronics Limited
1,004.40
-3.79%
EXICOM.NS Exicom Tele-Systems Limited
162.59
-6.50%
POWERINDIA.NS Hitachi Energy India Limited
13,499.00
-3.05%
APARINDS.NS APAR Industries Limited
5,539.50
+0.64%
CGPOWER.NS CG Power and Industrial Solutions Limited
633.10
-2.00%