NSE - Free Realtime Quote INR
Sangam (India) Limited (SANGAMIND.NS)
406.75
+4.25
+(1.06%)
As of 11:18:59 AM GMT+5:30. Market Open.
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 5, 2025 | 402.00 | 410.50 | 402.00 | 406.75 | 406.75 | 3,857 |
| May 2, 2025 | 389.35 | 414.15 | 385.00 | 405.00 | 405.00 | 28,344 |
| Apr 30, 2025 | 400.10 | 400.25 | 386.95 | 389.35 | 389.35 | 10,944 |
| Apr 29, 2025 | 401.40 | 407.95 | 396.60 | 399.85 | 399.85 | 8,690 |
| Apr 28, 2025 | 401.10 | 408.30 | 396.50 | 399.40 | 399.40 | 9,653 |
| Apr 25, 2025 | 420.05 | 424.60 | 400.00 | 402.25 | 402.25 | 31,273 |
| Apr 24, 2025 | 413.55 | 427.50 | 413.55 | 422.05 | 422.05 | 16,333 |
| Apr 23, 2025 | 426.00 | 439.45 | 414.05 | 419.85 | 419.85 | 23,998 |
| Apr 22, 2025 | 432.40 | 439.90 | 421.55 | 429.35 | 429.35 | 37,668 |
| Apr 21, 2025 | 410.25 | 438.70 | 406.55 | 432.40 | 432.40 | 41,676 |
| Apr 17, 2025 | 409.20 | 413.90 | 404.65 | 408.25 | 408.25 | 9,524 |
| Apr 16, 2025 | 406.15 | 417.00 | 401.00 | 408.90 | 408.90 | 30,009 |
| Apr 15, 2025 | 391.95 | 408.90 | 386.55 | 406.15 | 406.15 | 27,787 |
| Apr 11, 2025 | 388.05 | 395.45 | 383.15 | 385.55 | 385.55 | 33,401 |
| Apr 9, 2025 | 384.00 | 394.80 | 375.00 | 379.00 | 379.00 | 18,296 |
| Apr 8, 2025 | 388.50 | 394.90 | 376.70 | 378.85 | 378.85 | 26,233 |
| Apr 7, 2025 | 351.60 | 405.95 | 351.60 | 375.10 | 375.10 | 87,279 |
| Apr 4, 2025 | 440.15 | 443.15 | 415.65 | 419.00 | 419.00 | 27,549 |
| Apr 3, 2025 | 413.00 | 443.90 | 410.40 | 439.00 | 439.00 | 112,232 |
| Apr 2, 2025 | 429.80 | 433.00 | 410.30 | 414.85 | 414.85 | 39,729 |
| Apr 1, 2025 | 430.00 | 440.00 | 426.00 | 427.60 | 427.60 | 44,717 |
| Mar 28, 2025 | 425.95 | 439.85 | 422.55 | 435.15 | 435.15 | 83,528 |
| Mar 27, 2025 | 411.00 | 428.85 | 411.00 | 421.35 | 421.35 | 37,793 |
| Mar 26, 2025 | 419.00 | 428.50 | 411.05 | 420.10 | 420.10 | 45,596 |
| Mar 25, 2025 | 429.00 | 438.45 | 402.35 | 424.20 | 424.20 | 256,736 |
| Mar 24, 2025 | 342.20 | 414.30 | 341.20 | 414.30 | 414.30 | 308,380 |
| Mar 21, 2025 | 340.40 | 350.20 | 335.10 | 345.25 | 345.25 | 40,611 |
| Mar 20, 2025 | 333.95 | 343.80 | 325.10 | 334.20 | 334.20 | 32,055 |
| Mar 19, 2025 | 333.75 | 341.50 | 333.75 | 337.05 | 337.05 | 13,713 |
| Mar 18, 2025 | 325.95 | 325.95 | 325.95 | 325.95 | 325.95 | - |
| Mar 17, 2025 | 336.60 | 345.95 | 319.20 | 325.95 | 325.95 | 126,318 |
| Mar 13, 2025 | 340.05 | 348.60 | 328.50 | 333.20 | 333.20 | 27,157 |
| Mar 12, 2025 | 339.00 | 343.45 | 325.10 | 335.25 | 335.25 | 16,681 |
| Mar 11, 2025 | 341.00 | 348.00 | 337.00 | 344.10 | 344.10 | 15,702 |
| Mar 10, 2025 | 335.10 | 358.95 | 335.10 | 349.25 | 349.25 | 17,221 |
| Mar 7, 2025 | 337.20 | 342.00 | 330.00 | 340.30 | 340.30 | 21,781 |
| Mar 6, 2025 | 320.20 | 331.50 | 320.20 | 329.05 | 329.05 | 9,341 |
| Mar 5, 2025 | 303.95 | 324.50 | 300.20 | 320.95 | 320.95 | 19,907 |
| Mar 4, 2025 | 295.00 | 307.00 | 294.90 | 296.95 | 296.95 | 9,971 |
| Mar 3, 2025 | 315.00 | 320.45 | 293.15 | 299.45 | 299.45 | 29,379 |
| Feb 28, 2025 | 326.10 | 326.15 | 310.00 | 318.70 | 318.70 | 8,565 |
| Feb 27, 2025 | 330.65 | 336.95 | 324.35 | 324.90 | 324.90 | 3,719 |
| Feb 25, 2025 | 328.95 | 332.80 | 324.00 | 329.00 | 329.00 | 9,724 |
| Feb 24, 2025 | 339.35 | 339.35 | 324.80 | 328.35 | 328.35 | 9,241 |
| Feb 21, 2025 | 332.60 | 340.95 | 331.60 | 337.45 | 337.45 | 8,248 |
| Feb 20, 2025 | 339.00 | 344.60 | 330.40 | 333.30 | 333.30 | 25,367 |
| Feb 19, 2025 | 326.05 | 337.95 | 321.55 | 334.50 | 334.50 | 10,717 |
| Feb 18, 2025 | 330.00 | 336.55 | 319.95 | 324.65 | 324.65 | 17,497 |
| Feb 17, 2025 | 302.00 | 341.05 | 302.00 | 332.15 | 332.15 | 24,432 |
| Feb 14, 2025 | 368.95 | 369.65 | 339.55 | 344.10 | 344.10 | 22,336 |
| Feb 13, 2025 | 355.00 | 375.00 | 352.55 | 370.80 | 370.80 | 16,339 |
| Feb 12, 2025 | 378.70 | 378.70 | 346.95 | 364.50 | 364.50 | 23,065 |
| Feb 11, 2025 | 382.85 | 382.85 | 363.30 | 370.05 | 370.05 | 29,485 |
| Feb 10, 2025 | 396.00 | 396.00 | 375.00 | 379.70 | 379.70 | 22,243 |
| Feb 7, 2025 | 390.15 | 397.90 | 385.10 | 393.25 | 393.25 | 8,953 |
| Feb 6, 2025 | 398.65 | 406.20 | 390.00 | 392.50 | 392.50 | 13,447 |
| Feb 5, 2025 | 394.65 | 428.80 | 388.35 | 406.60 | 406.60 | 27,473 |
| Feb 4, 2025 | 384.00 | 400.95 | 384.00 | 396.05 | 396.05 | 10,577 |
| Feb 3, 2025 | 392.00 | 396.90 | 381.30 | 385.20 | 385.20 | 13,455 |
| Feb 1, 2025 | 401.25 | 403.00 | 389.25 | 396.95 | 396.95 | 13,249 |
| Jan 31, 2025 | 388.25 | 396.90 | 385.00 | 393.45 | 393.45 | 14,786 |
| Jan 30, 2025 | 398.90 | 409.80 | 386.20 | 391.45 | 391.45 | 17,475 |
| Jan 29, 2025 | 379.80 | 398.00 | 379.25 | 391.85 | 391.85 | 18,098 |
| Jan 28, 2025 | 386.00 | 405.00 | 367.95 | 381.15 | 381.15 | 10,791 |
| Jan 27, 2025 | 403.50 | 403.50 | 382.55 | 385.80 | 385.80 | 20,997 |
| Jan 24, 2025 | 414.55 | 425.00 | 401.00 | 403.50 | 403.50 | 14,474 |
| Jan 23, 2025 | 410.15 | 416.95 | 410.00 | 411.50 | 411.50 | 5,614 |
| Jan 22, 2025 | 414.85 | 422.15 | 401.60 | 413.45 | 413.45 | 18,142 |
| Jan 21, 2025 | 437.75 | 437.75 | 418.70 | 421.15 | 421.15 | 13,358 |
| Jan 20, 2025 | 426.65 | 435.80 | 420.20 | 433.40 | 433.40 | 16,478 |
| Jan 17, 2025 | 434.90 | 441.05 | 424.00 | 426.65 | 426.65 | 45,463 |
| Jan 16, 2025 | 416.85 | 453.30 | 416.85 | 441.50 | 441.50 | 173,465 |
| Jan 15, 2025 | 385.40 | 421.80 | 379.80 | 415.90 | 415.90 | 188,587 |
| Jan 14, 2025 | 379.90 | 385.00 | 374.55 | 382.75 | 382.75 | 24,262 |
| Jan 13, 2025 | 396.10 | 396.10 | 371.80 | 374.30 | 374.30 | 45,467 |
| Jan 10, 2025 | 410.00 | 417.75 | 395.00 | 396.50 | 396.50 | 18,826 |
| Jan 9, 2025 | 418.95 | 422.00 | 408.20 | 414.35 | 414.35 | 19,811 |
| Jan 8, 2025 | 431.25 | 434.35 | 415.50 | 419.00 | 419.00 | 15,212 |
| Jan 7, 2025 | 417.05 | 435.00 | 417.05 | 432.40 | 432.40 | 25,169 |
| Jan 6, 2025 | 434.65 | 447.00 | 414.00 | 416.75 | 416.75 | 68,775 |
| Jan 3, 2025 | 419.30 | 438.80 | 419.30 | 433.35 | 433.35 | 72,626 |
| Jan 2, 2025 | 422.00 | 428.05 | 414.70 | 418.05 | 418.05 | 27,447 |
| Jan 1, 2025 | 416.80 | 423.25 | 414.10 | 420.40 | 420.40 | 25,454 |
| Dec 31, 2024 | 406.05 | 425.00 | 406.05 | 414.75 | 414.75 | 26,124 |
| Dec 30, 2024 | 413.00 | 421.50 | 405.25 | 409.60 | 409.60 | 23,630 |
| Dec 27, 2024 | 427.90 | 432.95 | 410.50 | 419.20 | 419.20 | 29,611 |
| Dec 26, 2024 | 425.65 | 442.45 | 417.95 | 421.60 | 421.60 | 56,808 |
| Dec 24, 2024 | 441.90 | 451.80 | 423.10 | 427.10 | 427.10 | 108,022 |
| Dec 23, 2024 | 413.75 | 440.00 | 413.75 | 436.40 | 436.40 | 121,870 |
| Dec 20, 2024 | 419.20 | 419.20 | 403.55 | 407.65 | 407.65 | 28,263 |
| Dec 19, 2024 | 422.50 | 434.80 | 411.20 | 415.55 | 415.55 | 42,178 |
| Dec 18, 2024 | 430.50 | 439.00 | 423.30 | 427.15 | 427.15 | 47,359 |
| Dec 17, 2024 | 414.95 | 445.00 | 414.95 | 426.45 | 426.45 | 143,958 |
| Dec 16, 2024 | 412.00 | 414.95 | 403.05 | 408.75 | 408.75 | 33,434 |
| Dec 13, 2024 | 407.90 | 409.80 | 395.00 | 408.00 | 408.00 | 22,256 |
| Dec 12, 2024 | 414.80 | 417.00 | 401.35 | 404.90 | 404.90 | 28,780 |
| Dec 11, 2024 | 416.70 | 422.00 | 410.05 | 415.00 | 415.00 | 42,175 |
| Dec 10, 2024 | 405.30 | 424.10 | 403.80 | 413.50 | 413.50 | 100,715 |
| Dec 9, 2024 | 380.00 | 416.95 | 380.00 | 402.50 | 402.50 | 65,975 |
| Dec 6, 2024 | 382.00 | 391.00 | 380.15 | 383.90 | 383.90 | 13,133 |
| Dec 5, 2024 | 381.90 | 389.45 | 378.35 | 385.40 | 385.40 | 20,313 |
| Dec 4, 2024 | 379.50 | 385.00 | 373.00 | 377.00 | 377.00 | 23,428 |
| Dec 3, 2024 | 374.60 | 383.50 | 372.55 | 376.85 | 376.85 | 38,950 |
| Dec 2, 2024 | 366.00 | 377.00 | 363.50 | 371.80 | 371.80 | 14,372 |
| Nov 29, 2024 | 369.20 | 372.00 | 362.10 | 365.70 | 365.70 | 13,201 |
| Nov 28, 2024 | 360.00 | 372.00 | 359.80 | 370.30 | 370.30 | 41,730 |
| Nov 27, 2024 | 350.20 | 363.00 | 350.15 | 358.55 | 358.55 | 19,075 |
| Nov 26, 2024 | 359.55 | 360.45 | 348.15 | 351.40 | 351.40 | 16,956 |
| Nov 25, 2024 | 367.10 | 367.10 | 353.00 | 355.55 | 355.55 | 25,366 |
| Nov 22, 2024 | 354.15 | 362.65 | 353.55 | 357.15 | 357.15 | 10,254 |
| Nov 21, 2024 | 357.65 | 364.35 | 351.00 | 354.15 | 354.15 | 15,065 |
| Nov 19, 2024 | 366.20 | 372.75 | 356.50 | 357.65 | 357.65 | 19,895 |
| Nov 18, 2024 | 359.80 | 368.95 | 357.95 | 365.25 | 365.25 | 17,679 |
| Nov 14, 2024 | 368.75 | 369.25 | 357.00 | 359.80 | 359.80 | 8,983 |
| Nov 13, 2024 | 371.40 | 378.05 | 360.10 | 363.15 | 363.15 | 18,705 |
| Nov 12, 2024 | 389.80 | 389.80 | 376.50 | 378.05 | 378.05 | 9,781 |
| Nov 11, 2024 | 381.10 | 385.95 | 374.10 | 380.65 | 380.65 | 12,664 |
| Nov 8, 2024 | 387.00 | 388.65 | 379.80 | 381.10 | 381.10 | 10,530 |
| Nov 7, 2024 | 395.60 | 400.00 | 381.10 | 385.05 | 385.05 | 27,353 |
| Nov 6, 2024 | 390.65 | 399.00 | 388.00 | 395.60 | 395.60 | 15,380 |
| Nov 5, 2024 | 384.90 | 399.00 | 380.90 | 387.25 | 387.25 | 31,311 |
| Nov 4, 2024 | 393.20 | 393.20 | 375.10 | 381.05 | 381.05 | 22,242 |
| Nov 1, 2024 | 395.70 | 399.30 | 387.90 | 391.70 | 391.70 | 6,557 |
| Oct 31, 2024 | 393.70 | 398.95 | 390.80 | 392.90 | 392.90 | 7,686 |
| Oct 30, 2024 | 387.25 | 397.20 | 386.20 | 394.95 | 394.95 | 11,852 |
| Oct 29, 2024 | 394.70 | 394.70 | 385.00 | 386.65 | 386.65 | 13,098 |
| Oct 28, 2024 | 385.20 | 397.95 | 375.00 | 393.55 | 393.55 | 29,269 |
| Oct 25, 2024 | 402.55 | 404.80 | 385.00 | 392.65 | 392.65 | 17,997 |
| Oct 24, 2024 | 388.70 | 410.00 | 381.65 | 405.20 | 405.20 | 41,587 |
| Oct 23, 2024 | 379.45 | 390.40 | 373.05 | 385.65 | 385.65 | 30,140 |
| Oct 22, 2024 | 404.20 | 405.20 | 381.95 | 383.35 | 383.35 | 50,294 |
| Oct 21, 2024 | 416.90 | 420.55 | 402.90 | 404.20 | 404.20 | 26,363 |
| Oct 18, 2024 | 425.75 | 425.75 | 407.75 | 415.90 | 415.90 | 21,762 |
| Oct 17, 2024 | 431.00 | 441.70 | 418.95 | 423.40 | 423.40 | 60,062 |
| Oct 16, 2024 | 431.60 | 438.00 | 424.00 | 428.15 | 428.15 | 16,938 |
| Oct 15, 2024 | 442.75 | 442.75 | 427.00 | 430.50 | 430.50 | 23,740 |
| Oct 14, 2024 | 438.00 | 459.00 | 435.25 | 441.40 | 441.40 | 25,546 |
| Oct 11, 2024 | 422.80 | 446.00 | 418.20 | 437.60 | 437.60 | 37,447 |
| Oct 10, 2024 | 424.65 | 429.10 | 418.85 | 421.45 | 421.45 | 14,385 |
| Oct 9, 2024 | 430.00 | 437.00 | 421.10 | 424.65 | 424.65 | 16,187 |
| Oct 8, 2024 | 416.75 | 429.60 | 408.85 | 425.90 | 425.90 | 26,642 |
| Oct 7, 2024 | 440.00 | 444.60 | 406.10 | 413.80 | 413.80 | 62,147 |
| Oct 4, 2024 | 453.85 | 456.70 | 435.00 | 439.60 | 439.60 | 37,001 |
| Oct 3, 2024 | 450.70 | 470.00 | 437.95 | 447.15 | 447.15 | 76,463 |
| Oct 1, 2024 | 466.10 | 471.85 | 450.30 | 453.00 | 453.00 | 39,230 |
| Sep 30, 2024 | 478.85 | 487.30 | 463.10 | 465.70 | 465.70 | 102,410 |
| Sep 27, 2024 | 471.00 | 487.80 | 462.30 | 481.00 | 481.00 | 160,275 |
| Sep 26, 2024 | 473.00 | 498.40 | 466.20 | 474.60 | 474.60 | 724,447 |
| Sep 25, 2024 | 448.65 | 472.00 | 435.40 | 466.00 | 466.00 | 241,614 |
| Sep 24, 2024 | 446.05 | 465.95 | 437.60 | 447.55 | 447.55 | 145,423 |
| Sep 23, 2024 | 406.95 | 451.00 | 406.45 | 447.65 | 447.65 | 438,785 |
| Sep 20, 2024 | 405.25 | 410.85 | 392.35 | 399.55 | 399.55 | 53,929 |
| Sep 19, 2024 | 2 Dividend | |||||
| Sep 19, 2024 | 414.65 | 418.40 | 399.00 | 404.25 | 404.25 | 54,789 |
| Sep 18, 2024 | 427.10 | 427.10 | 411.00 | 412.95 | 410.95 | 64,907 |
| Sep 17, 2024 | 429.95 | 439.95 | 418.00 | 424.00 | 421.95 | 33,116 |
| Sep 16, 2024 | 443.95 | 444.00 | 424.45 | 428.95 | 426.87 | 47,360 |
| Sep 13, 2024 | 439.50 | 440.00 | 426.00 | 435.65 | 433.54 | 46,864 |
| Sep 12, 2024 | 438.40 | 452.15 | 431.10 | 436.10 | 433.99 | 107,925 |
| Sep 11, 2024 | 425.00 | 461.20 | 425.00 | 436.15 | 434.04 | 475,270 |
| Sep 10, 2024 | 425.00 | 431.90 | 422.00 | 429.10 | 427.02 | 37,864 |
| Sep 9, 2024 | 403.60 | 430.80 | 401.15 | 428.15 | 426.08 | 70,014 |
| Sep 6, 2024 | 416.00 | 419.95 | 406.90 | 409.70 | 407.72 | 17,818 |
| Sep 5, 2024 | 419.80 | 425.00 | 411.15 | 416.10 | 414.08 | 20,116 |
| Sep 4, 2024 | 428.55 | 428.55 | 413.20 | 417.70 | 415.68 | 19,054 |
| Sep 3, 2024 | 436.60 | 436.60 | 426.00 | 428.55 | 426.47 | 22,096 |
| Sep 2, 2024 | 423.60 | 444.00 | 417.35 | 430.60 | 428.51 | 147,925 |
| Aug 30, 2024 | 408.00 | 428.70 | 408.00 | 417.35 | 415.33 | 55,773 |
| Aug 29, 2024 | 415.00 | 418.60 | 401.15 | 405.75 | 403.78 | 34,887 |
| Aug 28, 2024 | 415.05 | 429.30 | 414.00 | 414.75 | 412.74 | 26,101 |
| Aug 27, 2024 | 427.80 | 430.00 | 415.70 | 420.40 | 418.36 | 28,574 |
| Aug 26, 2024 | 441.00 | 441.00 | 423.25 | 425.30 | 423.24 | 28,071 |
| Aug 23, 2024 | 440.20 | 442.40 | 431.05 | 436.95 | 434.83 | 23,987 |
| Aug 22, 2024 | 434.90 | 446.00 | 424.85 | 440.05 | 437.92 | 92,363 |
| Aug 21, 2024 | 411.90 | 458.35 | 411.90 | 432.95 | 430.85 | 436,233 |
| Aug 20, 2024 | 409.10 | 415.00 | 399.40 | 409.70 | 407.72 | 58,540 |
| Aug 19, 2024 | 402.00 | 419.80 | 398.05 | 407.90 | 405.92 | 58,552 |
| Aug 16, 2024 | 382.10 | 407.70 | 376.60 | 405.00 | 403.04 | 50,105 |
| Aug 14, 2024 | 393.55 | 394.95 | 375.00 | 380.10 | 378.26 | 19,064 |
| Aug 13, 2024 | 393.65 | 398.95 | 385.25 | 391.50 | 389.60 | 33,470 |
| Aug 12, 2024 | 394.15 | 400.00 | 385.85 | 390.50 | 388.61 | 23,051 |
| Aug 9, 2024 | 409.00 | 409.00 | 389.00 | 394.60 | 392.69 | 21,883 |
| Aug 8, 2024 | 404.35 | 406.20 | 391.00 | 394.90 | 392.99 | 23,156 |
| Aug 7, 2024 | 398.00 | 414.95 | 396.85 | 404.35 | 402.39 | 23,140 |
| Aug 6, 2024 | 382.90 | 425.00 | 382.85 | 393.05 | 391.15 | 116,532 |
| Aug 5, 2024 | 407.95 | 407.95 | 383.00 | 385.90 | 384.03 | 38,878 |
| Aug 2, 2024 | 415.05 | 423.90 | 410.05 | 413.20 | 411.20 | 21,807 |
| Aug 1, 2024 | 424.30 | 426.85 | 416.60 | 420.00 | 417.97 | 9,926 |
| Jul 31, 2024 | 420.15 | 433.40 | 417.15 | 421.85 | 419.81 | 23,862 |
| Jul 30, 2024 | 418.40 | 430.00 | 418.40 | 424.90 | 422.84 | 38,119 |
| Jul 29, 2024 | 435.15 | 436.75 | 412.05 | 416.50 | 414.48 | 58,484 |
| Jul 26, 2024 | 428.95 | 439.00 | 426.15 | 428.80 | 426.72 | 43,425 |
| Jul 25, 2024 | 404.00 | 438.15 | 398.05 | 424.95 | 422.89 | 123,318 |
| Jul 24, 2024 | 406.00 | 410.60 | 400.80 | 405.00 | 403.04 | 12,089 |
| Jul 23, 2024 | 396.20 | 405.20 | 382.80 | 404.25 | 402.29 | 36,068 |
| Jul 22, 2024 | 393.95 | 406.55 | 388.25 | 394.15 | 392.24 | 46,694 |
| Jul 19, 2024 | 392.35 | 400.65 | 385.10 | 389.60 | 387.71 | 17,225 |
| Jul 18, 2024 | 405.00 | 408.70 | 392.15 | 396.10 | 394.18 | 22,384 |
| Jul 16, 2024 | 402.70 | 414.15 | 402.70 | 406.55 | 404.58 | 19,481 |
| Jul 15, 2024 | 417.30 | 417.30 | 400.10 | 404.35 | 402.39 | 20,691 |
| Jul 12, 2024 | 414.00 | 418.15 | 402.00 | 404.65 | 402.69 | 24,025 |
| Jul 11, 2024 | 402.10 | 417.80 | 402.10 | 412.00 | 410.00 | 29,154 |
| Jul 10, 2024 | 412.75 | 416.10 | 395.05 | 400.00 | 398.06 | 54,593 |
| Jul 9, 2024 | 413.20 | 421.30 | 410.10 | 410.65 | 408.66 | 21,771 |
| Jul 8, 2024 | 418.95 | 442.50 | 410.10 | 412.15 | 410.15 | 106,368 |
| Jul 5, 2024 | 410.05 | 420.00 | 409.85 | 417.70 | 415.68 | 25,353 |
| Jul 4, 2024 | 406.80 | 414.00 | 405.05 | 412.15 | 410.15 | 13,252 |
| Jul 3, 2024 | 413.05 | 421.85 | 405.00 | 406.45 | 404.48 | 30,352 |
| Jul 2, 2024 | 417.90 | 425.80 | 410.80 | 413.05 | 411.05 | 16,778 |
| Jul 1, 2024 | 405.40 | 418.70 | 404.00 | 415.75 | 413.74 | 32,244 |
| Jun 28, 2024 | 407.50 | 411.95 | 401.70 | 409.10 | 407.12 | 17,542 |
| Jun 27, 2024 | 402.80 | 412.70 | 401.00 | 406.00 | 404.03 | 23,644 |
| Jun 26, 2024 | 400.90 | 423.15 | 397.00 | 400.65 | 398.71 | 41,808 |
| Jun 25, 2024 | 410.50 | 413.95 | 396.00 | 398.80 | 396.87 | 48,795 |
| Jun 24, 2024 | 410.20 | 419.40 | 409.00 | 409.70 | 407.72 | 19,770 |
| Jun 21, 2024 | 429.95 | 429.95 | 415.00 | 416.45 | 414.43 | 29,393 |
| Jun 20, 2024 | 428.00 | 434.30 | 424.05 | 426.05 | 423.99 | 14,924 |
| Jun 19, 2024 | 436.50 | 437.95 | 422.75 | 426.90 | 424.83 | 21,942 |
| Jun 18, 2024 | 455.00 | 455.00 | 432.10 | 434.20 | 432.10 | 37,028 |
| Jun 14, 2024 | 429.80 | 450.50 | 415.35 | 449.75 | 447.57 | 174,861 |
| Jun 13, 2024 | 419.35 | 440.90 | 411.10 | 428.00 | 425.93 | 111,386 |
| Jun 12, 2024 | 398.00 | 432.50 | 394.55 | 419.35 | 417.32 | 226,093 |
| Jun 11, 2024 | 385.30 | 392.50 | 382.90 | 388.80 | 386.92 | 20,934 |
| Jun 10, 2024 | 390.00 | 395.00 | 379.60 | 385.30 | 383.43 | 20,511 |
| Jun 7, 2024 | 388.40 | 393.05 | 382.90 | 388.70 | 386.82 | 12,687 |
| Jun 6, 2024 | 361.95 | 395.80 | 359.00 | 386.40 | 384.53 | 60,997 |
| Jun 5, 2024 | 362.95 | 368.65 | 345.65 | 359.30 | 357.56 | 54,737 |
| Jun 4, 2024 | 360.80 | 395.30 | 317.60 | 365.25 | 363.48 | 65,766 |
| Jun 3, 2024 | 370.00 | 374.95 | 357.00 | 362.70 | 360.94 | 34,574 |
| May 31, 2024 | 365.00 | 369.60 | 359.55 | 362.70 | 360.94 | 13,487 |
| May 30, 2024 | 378.50 | 378.50 | 363.80 | 365.55 | 363.78 | 15,704 |
| May 29, 2024 | 372.35 | 380.00 | 367.90 | 376.55 | 374.73 | 7,924 |
| May 28, 2024 | 383.40 | 384.05 | 370.00 | 372.35 | 370.55 | 20,061 |
| May 27, 2024 | 384.40 | 387.95 | 380.50 | 381.35 | 379.50 | 7,603 |
| May 24, 2024 | 380.05 | 389.95 | 380.05 | 382.35 | 380.50 | 12,296 |
| May 23, 2024 | 388.30 | 394.95 | 378.50 | 382.30 | 380.45 | 26,697 |
| May 22, 2024 | 390.25 | 390.45 | 383.10 | 386.30 | 384.43 | 7,685 |
| May 21, 2024 | 386.70 | 390.25 | 382.00 | 387.15 | 385.27 | 12,547 |
| May 17, 2024 | 393.85 | 401.00 | 385.00 | 390.55 | 388.66 | 33,255 |
| May 16, 2024 | 393.10 | 398.95 | 391.00 | 393.80 | 391.89 | 13,253 |
| May 15, 2024 | 397.50 | 403.45 | 395.00 | 395.45 | 393.53 | 17,149 |
| May 14, 2024 | 389.50 | 400.00 | 388.20 | 396.00 | 394.08 | 34,237 |
| May 13, 2024 | 398.30 | 411.70 | 385.00 | 388.90 | 387.02 | 23,599 |
| May 10, 2024 | 400.95 | 404.60 | 376.50 | 396.20 | 394.28 | 74,878 |
| May 9, 2024 | 417.55 | 419.85 | 398.00 | 399.75 | 397.81 | 31,273 |
| May 8, 2024 | 406.20 | 420.80 | 404.15 | 416.50 | 414.48 | 8,259 |
| May 7, 2024 | 420.00 | 424.55 | 405.25 | 407.85 | 405.87 | 17,758 |
| May 6, 2024 | 434.90 | 434.90 | 417.05 | 417.95 | 415.93 | 13,273 |
Related Tickers
ZENITHEXPO.NS Zenith Exports Limited
244.05
-2.77%
FAZE3Q.NS Faze Three Limited
488.00
+2.70%
LOYALTEX.NS Loyal Textile Mills Limited
281.20
-3.03%
LAMBODHARA.NS Lambodhara Textiles Limited
133.01
+0.28%
INDIANCARD.NS The Indian Card Clothing Company Limited
313.95
+2.06%
PRECOT.NS Precot Limited
444.40
+4.56%
NITINSPIN.NS Nitin Spinners Limited
373.75
+2.82%
BANSWRAS.NS Banswara Syntex Limited
129.09
+0.55%
GARFIBRES.NS Garware Technical Fibres Limited
873.00
+0.23%
BOMDYEING.NS The Bombay Dyeing and Manufacturing Company Limited
131.62
+0.95%