NSE - Delayed Quote INR
The Sandur Manganese & Iron Ores Limited (SANDUMA.NS)
481.95
-12.55
(-2.54%)
At close: May 30 at 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 494.55 | 507.00 | 478.00 | 482.65 | 482.65 | 644,521 |
| May 29, 2025 | 503.05 | 509.00 | 481.95 | 494.50 | 494.50 | 2,732,214 |
| May 28, 2025 | 533.00 | 557.75 | 523.20 | 551.60 | 551.60 | 1,592,399 |
| May 27, 2025 | 525.45 | 543.80 | 518.00 | 522.00 | 522.00 | 1,478,428 |
| May 26, 2025 | 536.00 | 538.00 | 517.60 | 523.35 | 523.35 | 372,048 |
| May 23, 2025 | 525.00 | 535.00 | 518.25 | 529.90 | 529.90 | 488,031 |
| May 22, 2025 | 517.90 | 531.25 | 514.15 | 520.35 | 520.35 | 300,511 |
| May 21, 2025 | 524.90 | 526.25 | 513.25 | 517.90 | 517.90 | 153,835 |
| May 20, 2025 | 528.00 | 532.95 | 515.00 | 517.05 | 517.05 | 242,335 |
| May 19, 2025 | 523.00 | 544.00 | 519.75 | 526.05 | 526.05 | 482,130 |
| May 16, 2025 | 527.80 | 527.90 | 516.60 | 520.00 | 520.00 | 275,867 |
| May 15, 2025 | 527.80 | 542.00 | 518.85 | 521.05 | 521.05 | 442,706 |
| May 14, 2025 | 535.00 | 540.00 | 522.60 | 527.00 | 527.00 | 421,894 |
| May 13, 2025 | 527.80 | 540.90 | 522.00 | 531.85 | 531.85 | 480,379 |
| May 12, 2025 | 517.00 | 536.55 | 515.55 | 523.80 | 523.80 | 645,381 |
| May 9, 2025 | 500.00 | 508.00 | 490.00 | 504.60 | 504.60 | 551,096 |
| May 8, 2025 | 500.00 | 522.80 | 497.95 | 504.25 | 504.25 | 1,464,366 |
| May 7, 2025 | 471.00 | 497.70 | 471.00 | 491.70 | 491.70 | 772,587 |
| May 6, 2025 | 509.00 | 512.20 | 475.00 | 478.25 | 478.25 | 516,936 |
| May 5, 2025 | 484.95 | 508.20 | 472.20 | 504.65 | 504.65 | 1,044,509 |
| May 2, 2025 | 460.00 | 483.90 | 456.20 | 477.50 | 477.50 | 351,026 |
| Apr 30, 2025 | 450.00 | 472.30 | 443.65 | 460.30 | 460.30 | 490,665 |
| Apr 29, 2025 | 450.00 | 463.00 | 449.00 | 450.90 | 450.90 | 82,224 |
| Apr 28, 2025 | 458.90 | 458.90 | 447.45 | 451.40 | 451.40 | 79,446 |
| Apr 25, 2025 | 473.55 | 475.80 | 447.00 | 457.65 | 457.65 | 177,546 |
| Apr 24, 2025 | 470.40 | 482.10 | 470.30 | 472.75 | 472.75 | 89,095 |
| Apr 23, 2025 | 485.35 | 488.30 | 469.15 | 472.30 | 472.30 | 159,098 |
| Apr 22, 2025 | 484.00 | 492.30 | 478.80 | 482.35 | 482.35 | 234,596 |
| Apr 21, 2025 | 464.05 | 485.95 | 463.60 | 481.30 | 481.30 | 238,239 |
| Apr 17, 2025 | 474.90 | 475.35 | 465.05 | 466.80 | 466.80 | 163,686 |
| Apr 16, 2025 | 440.05 | 479.90 | 438.10 | 474.95 | 474.95 | 887,408 |
| Apr 15, 2025 | 414.80 | 451.80 | 408.25 | 445.80 | 445.80 | 398,080 |
| Apr 11, 2025 | 399.90 | 408.00 | 398.45 | 405.10 | 405.10 | 190,336 |
| Apr 9, 2025 | 397.00 | 398.80 | 385.10 | 393.65 | 393.65 | 94,349 |
| Apr 8, 2025 | 411.00 | 414.10 | 393.10 | 396.40 | 396.40 | 197,928 |
| Apr 7, 2025 | 385.00 | 398.95 | 377.30 | 394.30 | 394.30 | 438,065 |
| Apr 4, 2025 | 442.95 | 443.85 | 421.60 | 424.45 | 424.45 | 241,953 |
| Apr 3, 2025 | 444.80 | 457.80 | 440.10 | 447.10 | 447.10 | 166,340 |
| Apr 2, 2025 | 436.85 | 455.95 | 427.60 | 448.35 | 448.35 | 206,164 |
| Apr 1, 2025 | 435.00 | 446.80 | 430.65 | 434.70 | 434.70 | 128,950 |
| Mar 28, 2025 | 437.00 | 446.05 | 435.60 | 440.05 | 440.05 | 173,798 |
| Mar 27, 2025 | 425.00 | 447.45 | 423.35 | 432.20 | 432.20 | 573,545 |
| Mar 26, 2025 | 446.00 | 446.50 | 432.00 | 434.45 | 434.45 | 253,906 |
| Mar 25, 2025 | 450.00 | 454.10 | 440.00 | 445.65 | 445.65 | 300,156 |
| Mar 24, 2025 | 470.00 | 482.80 | 445.65 | 448.25 | 448.25 | 344,440 |
| Mar 21, 2025 | 462.00 | 473.45 | 458.65 | 463.30 | 463.30 | 156,268 |
| Mar 20, 2025 | 474.00 | 474.95 | 451.60 | 460.10 | 460.10 | 230,935 |
| Mar 19, 2025 | 483.00 | 487.75 | 466.00 | 468.15 | 468.15 | 389,360 |
| Mar 18, 2025 | 459.35 | 459.35 | 459.35 | 459.35 | 459.35 | - |
| Mar 17, 2025 | 464.00 | 470.45 | 455.70 | 459.35 | 459.35 | 139,444 |
| Mar 13, 2025 | 474.00 | 479.00 | 461.35 | 464.65 | 464.65 | 139,826 |
| Mar 12, 2025 | 485.95 | 499.95 | 467.15 | 473.60 | 473.60 | 252,673 |
| Mar 11, 2025 | 471.75 | 489.95 | 458.00 | 485.10 | 485.10 | 389,943 |
| Mar 10, 2025 | 477.00 | 495.00 | 459.30 | 478.55 | 478.55 | 540,047 |
| Mar 7, 2025 | 478.40 | 499.95 | 475.00 | 479.25 | 479.25 | 539,895 |
| Mar 6, 2025 | 453.00 | 485.00 | 453.00 | 482.00 | 482.00 | 653,615 |
| Mar 5, 2025 | 414.80 | 454.75 | 406.75 | 449.35 | 449.35 | 532,253 |
| Mar 4, 2025 | 394.00 | 413.35 | 393.90 | 408.55 | 408.55 | 850,554 |
| Mar 3, 2025 | 393.10 | 406.55 | 360.30 | 401.95 | 401.95 | 472,203 |
| Feb 28, 2025 | 394.05 | 394.05 | 376.50 | 386.90 | 386.90 | 203,755 |
| Feb 27, 2025 | 421.50 | 426.50 | 390.30 | 394.10 | 394.10 | 201,764 |
| Feb 25, 2025 | 427.00 | 435.00 | 417.00 | 421.50 | 421.50 | 162,539 |
| Feb 24, 2025 | 423.15 | 431.10 | 413.20 | 421.90 | 421.90 | 239,534 |
| Feb 21, 2025 | 428.00 | 441.95 | 425.00 | 427.50 | 427.50 | 266,724 |
| Feb 20, 2025 | 430.00 | 457.00 | 428.10 | 436.00 | 436.00 | 596,915 |
| Feb 19, 2025 | 429.95 | 443.00 | 421.05 | 434.40 | 434.40 | 546,973 |
| Feb 18, 2025 | 430.50 | 465.00 | 415.30 | 436.10 | 436.10 | 4,484,145 |
| Feb 17, 2025 | 380.00 | 414.60 | 372.25 | 414.60 | 414.60 | 2,348,157 |
| Feb 14, 2025 | 356.10 | 360.70 | 342.60 | 345.50 | 345.50 | 116,025 |
| Feb 13, 2025 | 356.30 | 366.15 | 351.80 | 354.10 | 354.10 | 77,375 |
| Feb 12, 2025 | 358.00 | 362.70 | 337.20 | 354.45 | 354.45 | 148,782 |
| Feb 11, 2025 | 370.85 | 370.85 | 351.20 | 354.25 | 354.25 | 140,671 |
| Feb 10, 2025 | 383.95 | 385.00 | 368.80 | 370.85 | 370.85 | 138,294 |
| Feb 7, 2025 | 387.95 | 390.00 | 380.60 | 383.95 | 383.95 | 87,139 |
| Feb 6, 2025 | 386.00 | 389.45 | 382.00 | 387.00 | 387.00 | 63,511 |
| Feb 5, 2025 | 378.30 | 386.70 | 375.75 | 384.25 | 384.25 | 72,149 |
| Feb 4, 2025 | 384.60 | 389.20 | 377.60 | 378.05 | 378.05 | 78,504 |
| Feb 3, 2025 | 385.00 | 393.35 | 380.05 | 383.60 | 383.60 | 51,887 |
| Feb 1, 2025 | 394.95 | 398.80 | 384.20 | 391.90 | 391.90 | 66,413 |
| Jan 31, 2025 | 382.15 | 397.30 | 380.45 | 393.00 | 393.00 | 87,356 |
| Jan 30, 2025 | 390.00 | 398.65 | 379.40 | 381.50 | 381.50 | 84,897 |
| Jan 29, 2025 | 384.75 | 395.00 | 382.00 | 390.15 | 390.15 | 80,807 |
| Jan 28, 2025 | 382.40 | 398.80 | 377.50 | 384.60 | 384.60 | 171,532 |
| Jan 27, 2025 | 399.35 | 401.10 | 373.05 | 380.40 | 380.40 | 111,154 |
| Jan 24, 2025 | 410.60 | 413.95 | 394.20 | 401.10 | 401.10 | 95,311 |
| Jan 23, 2025 | 392.60 | 428.05 | 381.60 | 419.00 | 419.00 | 305,192 |
| Jan 22, 2025 | 389.95 | 394.00 | 376.00 | 390.55 | 390.55 | 77,910 |
| Jan 21, 2025 | 397.55 | 401.80 | 386.80 | 390.55 | 390.55 | 73,715 |
| Jan 20, 2025 | 396.70 | 401.40 | 392.05 | 397.25 | 397.25 | 55,407 |
| Jan 17, 2025 | 394.00 | 397.15 | 390.20 | 393.45 | 393.45 | 70,293 |
| Jan 16, 2025 | 390.00 | 397.00 | 389.90 | 394.10 | 394.10 | 52,428 |
| Jan 15, 2025 | 387.00 | 393.00 | 382.90 | 385.30 | 385.30 | 68,034 |
| Jan 14, 2025 | 385.00 | 390.00 | 373.50 | 387.00 | 387.00 | 109,969 |
| Jan 13, 2025 | 386.00 | 389.55 | 364.90 | 368.15 | 368.15 | 164,956 |
| Jan 10, 2025 | 401.00 | 401.00 | 384.00 | 385.15 | 385.15 | 133,447 |
| Jan 9, 2025 | 410.85 | 410.85 | 397.40 | 399.60 | 399.60 | 103,215 |
| Jan 8, 2025 | 416.50 | 416.50 | 405.10 | 407.10 | 407.10 | 75,013 |
| Jan 7, 2025 | 408.05 | 421.15 | 407.25 | 417.50 | 417.50 | 103,049 |
| Jan 6, 2025 | 434.00 | 436.05 | 400.30 | 404.75 | 404.75 | 155,569 |
| Jan 3, 2025 | 431.00 | 440.40 | 426.00 | 433.50 | 433.50 | 178,707 |
| Jan 2, 2025 | 432.00 | 441.05 | 425.50 | 427.20 | 427.20 | 380,374 |
| Jan 1, 2025 | 421.00 | 424.40 | 412.45 | 420.15 | 420.15 | 109,954 |
| Dec 31, 2024 | 402.65 | 416.95 | 396.20 | 413.25 | 413.25 | 120,581 |
| Dec 30, 2024 | 405.00 | 408.95 | 400.75 | 401.95 | 401.95 | 89,463 |
| Dec 27, 2024 | 408.40 | 410.00 | 404.10 | 406.85 | 406.85 | 73,104 |
| Dec 26, 2024 | 410.00 | 428.40 | 403.00 | 406.30 | 406.30 | 263,128 |
| Dec 24, 2024 | 403.00 | 408.90 | 401.20 | 404.05 | 404.05 | 134,546 |
| Dec 23, 2024 | 413.00 | 416.20 | 400.05 | 403.85 | 403.85 | 199,482 |
| Dec 20, 2024 | 415.05 | 418.00 | 402.55 | 408.00 | 408.00 | 537,250 |
| Dec 19, 2024 | 430.25 | 443.35 | 417.00 | 418.55 | 418.55 | 627,526 |
| Dec 18, 2024 | 473.75 | 484.65 | 449.95 | 452.80 | 452.80 | 315,557 |
| Dec 17, 2024 | 482.15 | 487.05 | 469.05 | 471.65 | 471.65 | 108,358 |
| Dec 16, 2024 | 486.10 | 502.15 | 479.85 | 482.15 | 482.15 | 110,100 |
| Dec 13, 2024 | 495.95 | 495.95 | 483.75 | 486.40 | 486.40 | 98,328 |
| Dec 12, 2024 | 510.00 | 514.45 | 492.90 | 495.95 | 495.95 | 168,147 |
| Dec 11, 2024 | 519.30 | 524.00 | 507.70 | 509.00 | 509.00 | 159,977 |
| Dec 10, 2024 | 532.75 | 535.30 | 512.45 | 516.85 | 516.85 | 176,776 |
| Dec 9, 2024 | 530.00 | 540.00 | 528.05 | 532.75 | 532.75 | 148,788 |
| Dec 6, 2024 | 528.80 | 546.80 | 522.05 | 527.50 | 527.50 | 167,069 |
| Dec 5, 2024 | 534.15 | 538.45 | 523.30 | 525.50 | 525.50 | 114,392 |
| Dec 4, 2024 | 538.05 | 548.00 | 528.20 | 534.55 | 534.55 | 162,732 |
| Dec 3, 2024 | 539.00 | 547.00 | 534.00 | 538.00 | 538.00 | 206,522 |
| Dec 2, 2024 | 505.95 | 538.00 | 498.05 | 534.85 | 534.85 | 489,222 |
| Nov 29, 2024 | 503.10 | 510.00 | 494.10 | 505.20 | 505.20 | 156,895 |
| Nov 28, 2024 | 500.50 | 523.85 | 499.00 | 503.10 | 503.10 | 634,407 |
| Nov 27, 2024 | 481.00 | 505.00 | 475.00 | 503.55 | 503.55 | 335,615 |
| Nov 26, 2024 | 449.00 | 479.95 | 447.25 | 477.75 | 477.75 | 419,098 |
| Nov 25, 2024 | 432.00 | 459.50 | 430.00 | 449.90 | 449.90 | 243,217 |
| Nov 22, 2024 | 422.50 | 428.80 | 422.50 | 425.35 | 425.35 | 47,055 |
| Nov 21, 2024 | 435.60 | 435.60 | 416.60 | 422.50 | 422.50 | 63,080 |
| Nov 19, 2024 | 439.75 | 449.45 | 430.35 | 436.30 | 436.30 | 56,849 |
| Nov 18, 2024 | 443.90 | 457.55 | 434.10 | 437.10 | 437.10 | 98,311 |
| Nov 14, 2024 | 424.00 | 450.00 | 408.75 | 444.30 | 444.30 | 147,373 |
| Nov 13, 2024 | 423.60 | 436.50 | 404.35 | 431.60 | 431.60 | 182,037 |
| Nov 12, 2024 | 441.50 | 445.20 | 424.00 | 427.15 | 427.15 | 70,485 |
| Nov 11, 2024 | 445.90 | 448.95 | 435.00 | 439.15 | 439.15 | 46,098 |
| Nov 8, 2024 | 460.00 | 466.90 | 447.00 | 450.00 | 450.00 | 63,462 |
| Nov 7, 2024 | 470.80 | 477.20 | 458.00 | 459.70 | 459.70 | 132,114 |
| Nov 6, 2024 | 452.40 | 470.00 | 450.05 | 467.05 | 467.05 | 95,188 |
| Nov 5, 2024 | 454.80 | 460.00 | 443.00 | 448.80 | 448.80 | 115,199 |
| Nov 4, 2024 | 458.90 | 458.90 | 440.90 | 442.60 | 442.60 | 89,563 |
| Nov 1, 2024 | 454.55 | 469.95 | 454.55 | 457.55 | 457.55 | 25,009 |
| Oct 31, 2024 | 429.15 | 464.20 | 424.15 | 452.30 | 452.30 | 99,290 |
| Oct 30, 2024 | 417.00 | 433.20 | 416.40 | 429.25 | 429.25 | 74,946 |
| Oct 29, 2024 | 416.70 | 423.75 | 408.55 | 417.25 | 417.25 | 78,786 |
| Oct 28, 2024 | 408.00 | 421.05 | 392.75 | 416.40 | 416.40 | 120,791 |
| Oct 25, 2024 | 425.95 | 428.00 | 403.15 | 407.35 | 407.35 | 96,387 |
| Oct 24, 2024 | 428.00 | 429.10 | 419.00 | 425.20 | 425.20 | 86,080 |
| Oct 23, 2024 | 419.25 | 432.00 | 416.30 | 423.85 | 423.85 | 108,679 |
| Oct 22, 2024 | 443.95 | 444.10 | 417.30 | 419.25 | 419.25 | 163,970 |
| Oct 21, 2024 | 460.00 | 465.00 | 440.00 | 441.90 | 441.90 | 108,804 |
| Oct 18, 2024 | 461.90 | 465.50 | 451.20 | 461.10 | 461.10 | 117,116 |
| Oct 17, 2024 | 481.50 | 481.50 | 462.80 | 464.15 | 464.15 | 81,026 |
| Oct 16, 2024 | 479.90 | 483.00 | 473.05 | 477.00 | 477.00 | 45,371 |
| Oct 15, 2024 | 483.90 | 483.90 | 475.55 | 481.50 | 481.50 | 41,513 |
| Oct 14, 2024 | 482.55 | 486.00 | 479.75 | 481.65 | 481.65 | 50,388 |
| Oct 11, 2024 | 472.40 | 486.55 | 470.40 | 482.15 | 482.15 | 83,630 |
| Oct 10, 2024 | 473.40 | 478.80 | 469.30 | 472.35 | 472.35 | 38,675 |
| Oct 9, 2024 | 476.95 | 481.45 | 469.40 | 472.25 | 472.25 | 73,654 |
| Oct 8, 2024 | 455.45 | 470.00 | 447.30 | 467.90 | 467.90 | 118,796 |
| Oct 7, 2024 | 484.45 | 495.00 | 450.05 | 452.20 | 452.20 | 159,773 |
| Oct 4, 2024 | 488.10 | 491.95 | 476.90 | 480.05 | 480.05 | 89,781 |
| Oct 3, 2024 | 487.00 | 504.65 | 485.35 | 488.10 | 488.10 | 127,023 |
| Oct 1, 2024 | 495.35 | 500.00 | 489.95 | 496.25 | 496.25 | 100,065 |
| Sep 30, 2024 | 490.00 | 505.90 | 487.05 | 493.30 | 493.30 | 159,038 |
| Sep 27, 2024 | 492.00 | 497.80 | 487.30 | 490.00 | 490.00 | 74,111 |
| Sep 26, 2024 | 493.50 | 493.85 | 485.00 | 490.25 | 490.25 | 98,332 |
| Sep 25, 2024 | 494.50 | 497.60 | 486.10 | 488.15 | 488.15 | 86,170 |
| Sep 24, 2024 | 489.75 | 498.00 | 489.75 | 494.55 | 494.55 | 86,405 |
| Sep 23, 2024 | 498.00 | 503.70 | 488.40 | 489.65 | 489.65 | 82,006 |
| Sep 20, 2024 | 498.00 | 500.00 | 489.10 | 498.40 | 498.40 | 142,606 |
| Sep 19, 2024 | 495.00 | 497.10 | 481.05 | 483.15 | 483.15 | 82,306 |
| Sep 18, 2024 | 496.95 | 502.45 | 489.65 | 491.70 | 491.70 | 107,860 |
| Sep 17, 2024 | 496.00 | 507.85 | 495.00 | 496.95 | 496.95 | 426,464 |
| Sep 16, 2024 | 499.50 | 504.55 | 487.20 | 489.20 | 489.20 | 143,550 |
| Sep 13, 2024 | 487.85 | 509.60 | 485.00 | 499.15 | 499.15 | 459,422 |
| Sep 12, 2024 | 490.00 | 495.95 | 479.85 | 487.20 | 487.20 | 100,716 |
| Sep 11, 2024 | 1 Dividend | |||||
| Sep 11, 2024 | 500.00 | 504.50 | 483.35 | 485.95 | 485.95 | 174,433 |
| Sep 10, 2024 | 477.05 | 495.00 | 477.05 | 491.65 | 490.65 | 133,190 |
| Sep 9, 2024 | 482.85 | 484.40 | 474.10 | 479.10 | 478.13 | 82,897 |
| Sep 6, 2024 | 477.05 | 490.50 | 476.75 | 481.75 | 480.77 | 179,571 |
| Sep 5, 2024 | 490.00 | 490.00 | 476.60 | 478.25 | 477.28 | 142,402 |
| Sep 4, 2024 | 480.20 | 493.75 | 480.20 | 482.50 | 481.52 | 175,387 |
| Sep 3, 2024 | 488.80 | 495.00 | 484.45 | 485.95 | 484.96 | 98,676 |
| Sep 2, 2024 | 515.00 | 515.00 | 487.00 | 488.80 | 487.81 | 196,928 |
| Aug 30, 2024 | 496.00 | 514.55 | 485.00 | 502.75 | 501.73 | 283,647 |
| Aug 29, 2024 | 488.10 | 496.95 | 484.10 | 488.45 | 487.46 | 106,339 |
| Aug 28, 2024 | 501.55 | 505.15 | 488.00 | 489.55 | 488.55 | 153,785 |
| Aug 27, 2024 | 502.00 | 509.95 | 496.85 | 500.55 | 499.53 | 87,158 |
| Aug 26, 2024 | 511.70 | 515.40 | 502.45 | 504.65 | 503.62 | 96,899 |
| Aug 23, 2024 | 500.35 | 512.65 | 499.00 | 506.15 | 505.12 | 208,756 |
| Aug 22, 2024 | 502.15 | 514.20 | 497.10 | 500.10 | 499.08 | 165,158 |
| Aug 21, 2024 | 518.40 | 518.80 | 500.50 | 501.65 | 500.63 | 190,720 |
| Aug 20, 2024 | 518.00 | 525.35 | 512.55 | 516.65 | 515.60 | 139,736 |
| Aug 19, 2024 | 493.40 | 515.95 | 486.00 | 514.45 | 513.40 | 319,292 |
| Aug 16, 2024 | 516.90 | 522.00 | 486.95 | 488.60 | 487.61 | 346,645 |
| Aug 14, 2024 | 532.00 | 532.85 | 504.00 | 507.65 | 506.62 | 207,521 |
| Aug 13, 2024 | 541.00 | 544.50 | 521.35 | 525.25 | 524.18 | 117,424 |
| Aug 12, 2024 | 550.00 | 550.00 | 535.00 | 536.65 | 535.56 | 129,737 |
| Aug 9, 2024 | 560.00 | 565.00 | 541.00 | 544.75 | 543.64 | 120,242 |
| Aug 8, 2024 | 550.25 | 567.55 | 549.20 | 554.80 | 553.67 | 136,871 |
| Aug 7, 2024 | 548.00 | 559.00 | 542.00 | 553.25 | 552.12 | 144,504 |
| Aug 6, 2024 | 558.70 | 568.80 | 537.00 | 540.85 | 539.75 | 406,163 |
| Aug 5, 2024 | 575.00 | 575.00 | 536.85 | 541.60 | 540.50 | 275,021 |
| Aug 2, 2024 | 579.60 | 593.25 | 577.10 | 583.15 | 581.96 | 202,473 |
| Aug 1, 2024 | 580.00 | 614.65 | 577.05 | 594.15 | 592.94 | 595,195 |
| Jul 31, 2024 | 579.30 | 585.00 | 571.30 | 576.80 | 575.63 | 156,751 |
| Jul 30, 2024 | 570.00 | 592.40 | 566.70 | 574.80 | 573.63 | 338,951 |
| Jul 29, 2024 | 580.00 | 583.80 | 562.60 | 565.30 | 564.15 | 145,108 |
| Jul 26, 2024 | 569.00 | 582.00 | 560.00 | 563.80 | 562.65 | 113,919 |
| Jul 25, 2024 | 560.00 | 577.00 | 550.00 | 569.90 | 568.74 | 208,473 |
| Jul 24, 2024 | 561.75 | 567.90 | 547.65 | 561.45 | 560.31 | 188,218 |
| Jul 23, 2024 | 529.85 | 556.80 | 511.05 | 551.60 | 550.48 | 184,082 |
| Jul 22, 2024 | 520.00 | 536.45 | 511.40 | 528.05 | 526.98 | 114,615 |
| Jul 19, 2024 | 530.00 | 530.00 | 513.45 | 520.65 | 519.59 | 166,983 |
| Jul 18, 2024 | 553.65 | 554.15 | 528.00 | 530.10 | 529.02 | 177,783 |
| Jul 16, 2024 | 557.00 | 564.50 | 551.70 | 553.65 | 552.52 | 171,620 |
| Jul 15, 2024 | 561.60 | 569.00 | 548.00 | 557.30 | 556.17 | 156,061 |
| Jul 12, 2024 | 564.00 | 567.00 | 551.00 | 555.15 | 554.02 | 105,219 |
| Jul 11, 2024 | 574.70 | 576.00 | 558.50 | 562.25 | 561.11 | 140,986 |
| Jul 10, 2024 | 572.00 | 572.50 | 548.15 | 560.95 | 559.81 | 230,552 |
| Jul 9, 2024 | 586.90 | 593.40 | 571.00 | 572.00 | 570.84 | 172,840 |
| Jul 8, 2024 | 559.45 | 592.40 | 550.00 | 584.30 | 583.11 | 457,347 |
| Jul 5, 2024 | 565.10 | 566.55 | 551.00 | 555.25 | 554.12 | 130,071 |
| Jul 4, 2024 | 564.90 | 581.90 | 560.00 | 563.85 | 562.70 | 293,227 |
| Jul 3, 2024 | 547.95 | 559.50 | 547.95 | 556.05 | 554.92 | 137,696 |
| Jul 2, 2024 | 557.75 | 557.75 | 545.00 | 546.90 | 545.79 | 93,180 |
| Jul 1, 2024 | 542.75 | 567.05 | 542.75 | 555.05 | 553.92 | 108,171 |
| Jun 28, 2024 | 564.10 | 583.95 | 538.20 | 542.65 | 541.55 | 308,698 |
| Jun 27, 2024 | 583.00 | 584.85 | 547.55 | 562.00 | 560.86 | 216,576 |
| Jun 26, 2024 | 581.45 | 595.00 | 574.10 | 581.85 | 580.67 | 187,661 |
| Jun 25, 2024 | 596.05 | 601.90 | 578.00 | 580.50 | 579.32 | 142,332 |
| Jun 24, 2024 | 580.00 | 605.00 | 573.00 | 592.35 | 591.15 | 270,741 |
| Jun 21, 2024 | 608.55 | 615.95 | 579.00 | 581.10 | 579.92 | 373,749 |
| Jun 20, 2024 | 631.00 | 634.80 | 597.00 | 605.90 | 604.67 | 947,022 |
| Jun 19, 2024 | 554.40 | 603.50 | 535.00 | 603.50 | 602.27 | 1,258,593 |
| Jun 18, 2024 | 543.85 | 549.85 | 540.00 | 548.65 | 547.53 | 165,163 |
| Jun 14, 2024 | 565.00 | 569.95 | 530.00 | 540.00 | 538.90 | 378,221 |
| Jun 13, 2024 | 555.20 | 572.40 | 546.00 | 560.75 | 559.61 | 454,502 |
| Jun 12, 2024 | 528.20 | 555.00 | 521.80 | 553.20 | 552.07 | 380,333 |
| Jun 11, 2024 | 543.80 | 549.00 | 517.80 | 528.20 | 527.13 | 153,201 |
| Jun 10, 2024 | 552.50 | 565.00 | 534.10 | 543.35 | 542.24 | 359,066 |
| Jun 7, 2024 | 528.00 | 549.80 | 522.25 | 533.80 | 532.71 | 233,722 |
| Jun 6, 2024 | 519.00 | 538.00 | 515.45 | 527.40 | 526.33 | 201,022 |
| Jun 5, 2024 | 481.00 | 523.20 | 481.00 | 513.30 | 512.26 | 186,686 |
| Jun 4, 2024 | 530.00 | 542.95 | 505.85 | 505.90 | 504.87 | 318,146 |
| Jun 3, 2024 | 554.00 | 554.00 | 530.20 | 532.45 | 531.37 | 228,790 |
| May 31, 2024 | 512.50 | 529.90 | 507.30 | 527.65 | 526.58 | 204,760 |
| May 30, 2024 | 530.00 | 543.90 | 509.70 | 511.90 | 510.86 | 220,839 |
Related Tickers
USHAMART.NS Usha Martin Limited
310.05
-0.06%
SARDAEN.NS Sarda Energy & Minerals Limited
437.50
+0.07%
MAHSEAMLES.NS Maharashtra Seamless Limited
692.30
-0.02%
GPIL.NS Godawari Power & Ispat Limited
192.00
-2.04%
LLOYDSME.NS Lloyds Metals and Energy Limited
1,391.60
-1.55%
VENUSPIPES.NS Venus Pipes and Tubes Limited
1,425.50
+2.58%
SHYAMMETL.NS Shyam Metalics and Energy Limited
850.60
-2.27%
RSTL.BO Riddhi Steel and Tube Limited
102.90
0.00%
KAMOPAINTS.NS Kamdhenu Ventures Limited
11.65
+0.43%
SUNFLAG.NS Sunflag Iron and Steel Company Limited
259.40
-3.19%