BSE - Delayed Quote INR
Siyaram Silk Mills Limited (SIYSIL.BO)
670.05
+5.90
+(0.89%)
At close: May 2 at 3:24:50 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 2, 2025 | 673.60 | 690.75 | 664.05 | 670.05 | 670.05 | 2,018 |
| Apr 30, 2025 | 685.00 | 685.85 | 652.25 | 664.15 | 664.15 | 22,912 |
| Apr 29, 2025 | 700.05 | 709.75 | 680.05 | 685.55 | 685.55 | 13,628 |
| Apr 28, 2025 | 699.25 | 711.55 | 698.00 | 705.05 | 705.05 | 3,852 |
| Apr 25, 2025 | 739.90 | 739.90 | 683.40 | 707.80 | 707.80 | 6,895 |
| Apr 24, 2025 | 755.35 | 755.35 | 725.00 | 731.50 | 731.50 | 5,644 |
| Apr 23, 2025 | 732.30 | 755.00 | 713.90 | 752.00 | 752.00 | 11,636 |
| Apr 22, 2025 | 739.30 | 739.30 | 723.65 | 731.80 | 731.80 | 10,474 |
| Apr 21, 2025 | 721.05 | 745.15 | 721.05 | 735.70 | 735.70 | 8,806 |
| Apr 17, 2025 | 735.05 | 747.60 | 731.10 | 733.10 | 733.10 | 1,122 |
| Apr 16, 2025 | 745.05 | 750.00 | 728.00 | 736.45 | 736.45 | 4,575 |
| Apr 15, 2025 | 727.65 | 745.00 | 703.80 | 735.35 | 735.35 | 15,792 |
| Apr 11, 2025 | 719.10 | 729.00 | 686.45 | 694.90 | 694.90 | 11,259 |
| Apr 9, 2025 | 689.95 | 693.25 | 656.05 | 666.45 | 666.45 | 6,524 |
| Apr 8, 2025 | 711.05 | 725.35 | 685.00 | 687.75 | 687.75 | 4,020 |
| Apr 7, 2025 | 605.15 | 704.90 | 605.15 | 694.15 | 694.15 | 18,624 |
| Apr 4, 2025 | 771.95 | 776.00 | 725.80 | 744.50 | 744.50 | 15,645 |
| Apr 3, 2025 | 699.00 | 739.25 | 696.65 | 739.25 | 739.25 | 22,541 |
| Apr 2, 2025 | 676.30 | 704.15 | 660.00 | 704.05 | 704.05 | 7,037 |
| Apr 1, 2025 | 646.00 | 685.35 | 646.00 | 670.65 | 670.65 | 2,431 |
| Mar 28, 2025 | 642.05 | 677.90 | 642.05 | 652.75 | 652.75 | 5,389 |
| Mar 27, 2025 | 638.40 | 674.00 | 638.00 | 665.10 | 665.10 | 12,359 |
| Mar 26, 2025 | 650.40 | 661.50 | 640.70 | 644.00 | 644.00 | 4,777 |
| Mar 25, 2025 | 683.95 | 683.95 | 640.00 | 649.85 | 649.85 | 5,917 |
| Mar 24, 2025 | 694.95 | 695.00 | 668.95 | 671.55 | 671.55 | 20,197 |
| Mar 21, 2025 | 682.40 | 695.15 | 669.00 | 672.55 | 672.55 | 12,718 |
| Mar 20, 2025 | 695.00 | 699.00 | 657.10 | 674.75 | 674.75 | 31,629 |
| Mar 19, 2025 | 667.95 | 668.15 | 660.75 | 668.15 | 668.15 | 10,411 |
| Mar 18, 2025 | 617.25 | 636.35 | 609.65 | 636.35 | 636.35 | 3,276 |
| Mar 17, 2025 | 614.65 | 626.35 | 590.00 | 606.05 | 606.05 | 3,404 |
| Mar 13, 2025 | 638.95 | 638.95 | 607.10 | 613.80 | 613.80 | 8,553 |
| Mar 12, 2025 | 658.90 | 660.50 | 618.30 | 628.55 | 628.55 | 6,475 |
| Mar 11, 2025 | 635.85 | 682.95 | 635.85 | 649.70 | 649.70 | 12,195 |
| Mar 10, 2025 | 724.90 | 724.90 | 665.40 | 666.65 | 666.65 | 19,933 |
| Mar 7, 2025 | 685.00 | 700.40 | 674.85 | 700.40 | 700.40 | 11,911 |
| Mar 6, 2025 | 640.15 | 667.05 | 634.45 | 667.05 | 667.05 | 5,482 |
| Mar 5, 2025 | 623.25 | 645.95 | 623.25 | 635.30 | 635.30 | 5,695 |
| Mar 4, 2025 | 576.35 | 622.95 | 576.35 | 615.25 | 615.25 | 2,414 |
| Mar 3, 2025 | 599.00 | 614.30 | 570.50 | 604.45 | 604.45 | 9,077 |
| Feb 28, 2025 | 601.45 | 610.00 | 589.65 | 600.50 | 600.50 | 8,031 |
| Feb 27, 2025 | 635.10 | 635.10 | 610.00 | 615.30 | 615.30 | 2,327 |
| Feb 25, 2025 | 627.70 | 660.75 | 627.70 | 642.05 | 642.05 | 4,181 |
| Feb 24, 2025 | 644.95 | 660.75 | 626.05 | 656.15 | 656.15 | 3,421 |
| Feb 21, 2025 | 666.70 | 677.05 | 643.50 | 649.50 | 649.50 | 8,164 |
| Feb 20, 2025 | 663.70 | 663.70 | 637.80 | 653.60 | 653.60 | 5,850 |
| Feb 19, 2025 | 615.05 | 654.00 | 615.00 | 650.65 | 650.65 | 3,009 |
| Feb 18, 2025 | 655.50 | 657.70 | 622.90 | 622.90 | 622.90 | 5,075 |
| Feb 17, 2025 | 624.55 | 665.00 | 624.55 | 655.65 | 655.65 | 17,406 |
| Feb 14, 2025 | 696.65 | 696.65 | 655.15 | 657.40 | 657.40 | 3,845 |
| Feb 13, 2025 | 682.55 | 711.25 | 680.55 | 689.60 | 689.60 | 6,237 |
| Feb 12, 2025 | 729.95 | 729.95 | 673.50 | 684.15 | 684.15 | 4,483 |
| Feb 11, 2025 | 692.85 | 715.45 | 689.70 | 708.90 | 708.90 | 6,472 |
| Feb 10, 2025 | 709.75 | 718.50 | 681.00 | 691.05 | 691.05 | 10,771 |
| Feb 7, 2025 | 733.95 | 733.95 | 694.50 | 700.95 | 700.95 | 7,335 |
| Feb 6, 2025 | 718.00 | 738.90 | 712.75 | 716.60 | 716.60 | 15,062 |
| Feb 5, 2025 | 728.00 | 738.00 | 701.70 | 708.90 | 708.90 | 9,104 |
| Feb 4, 2025 | 750.05 | 765.65 | 715.00 | 719.45 | 719.45 | 7,868 |
| Feb 3, 2025 | 3 Dividend | |||||
| Feb 3, 2025 | 788.85 | 790.40 | 752.20 | 752.20 | 752.20 | 7,477 |
| Feb 1, 2025 | 768.70 | 803.95 | 752.00 | 791.75 | 788.75 | 18,422 |
| Jan 31, 2025 | 773.05 | 797.80 | 764.90 | 768.45 | 765.54 | 24,915 |
| Jan 30, 2025 | 834.00 | 845.95 | 752.00 | 770.10 | 767.18 | 50,356 |
| Jan 29, 2025 | 809.80 | 866.95 | 809.80 | 834.35 | 831.19 | 23,952 |
| Jan 28, 2025 | 865.00 | 870.50 | 772.90 | 809.80 | 806.73 | 46,156 |
| Jan 27, 2025 | 900.00 | 900.00 | 858.60 | 858.75 | 855.50 | 11,791 |
| Jan 24, 2025 | 948.65 | 979.50 | 937.10 | 953.95 | 950.34 | 14,454 |
| Jan 23, 2025 | 939.95 | 986.75 | 923.90 | 971.00 | 967.32 | 17,021 |
| Jan 22, 2025 | 917.90 | 959.00 | 864.00 | 931.20 | 927.67 | 45,641 |
| Jan 21, 2025 | 970.90 | 970.90 | 905.90 | 917.70 | 914.22 | 30,502 |
| Jan 20, 2025 | 991.50 | 994.90 | 928.55 | 952.75 | 949.14 | 34,147 |
| Jan 17, 2025 | 985.00 | 1,028.15 | 959.10 | 991.25 | 987.49 | 45,624 |
| Jan 16, 2025 | 965.00 | 985.40 | 935.00 | 975.25 | 971.55 | 35,655 |
| Jan 15, 2025 | 924.95 | 987.95 | 921.55 | 951.60 | 947.99 | 87,508 |
| Jan 14, 2025 | 874.95 | 925.00 | 870.10 | 911.20 | 907.75 | 34,072 |
| Jan 13, 2025 | 877.70 | 893.95 | 823.60 | 862.85 | 859.58 | 30,957 |
| Jan 10, 2025 | 920.80 | 939.70 | 871.05 | 881.10 | 877.76 | 37,130 |
| Jan 9, 2025 | 900.00 | 972.90 | 861.65 | 943.70 | 940.12 | 27,300 |
| Jan 8, 2025 | 898.05 | 899.65 | 857.45 | 885.20 | 881.85 | 19,902 |
| Jan 7, 2025 | 866.05 | 924.65 | 866.05 | 898.45 | 895.05 | 43,107 |
| Jan 6, 2025 | 935.15 | 954.40 | 861.80 | 865.90 | 862.62 | 13,639 |
| Jan 3, 2025 | 963.00 | 999.30 | 940.00 | 949.45 | 945.85 | 29,445 |
| Jan 2, 2025 | 889.85 | 962.20 | 878.25 | 962.20 | 958.55 | 52,328 |
| Jan 1, 2025 | 883.50 | 883.50 | 861.20 | 874.75 | 871.44 | 25,839 |
| Dec 31, 2024 | 854.30 | 917.50 | 844.15 | 866.55 | 863.27 | 45,894 |
| Dec 30, 2024 | 865.60 | 886.00 | 850.00 | 853.45 | 850.22 | 46,949 |
| Dec 27, 2024 | 904.00 | 925.00 | 870.45 | 873.40 | 870.09 | 17,649 |
| Dec 26, 2024 | 939.60 | 948.00 | 877.55 | 886.30 | 882.94 | 44,355 |
| Dec 24, 2024 | 969.80 | 999.40 | 926.50 | 933.75 | 930.21 | 48,276 |
| Dec 23, 2024 | 946.20 | 1,017.15 | 913.30 | 959.85 | 956.21 | 88,733 |
| Dec 20, 2024 | 1,046.85 | 1,046.85 | 932.55 | 938.60 | 935.04 | 39,683 |
| Dec 19, 2024 | 996.85 | 1,064.95 | 990.55 | 1,023.45 | 1,019.57 | 56,761 |
| Dec 18, 2024 | 1,119.95 | 1,119.95 | 1,026.25 | 1,039.85 | 1,035.91 | 95,128 |
| Dec 17, 2024 | 1,127.95 | 1,175.00 | 1,105.55 | 1,117.85 | 1,113.61 | 160,585 |
| Dec 16, 2024 | 959.45 | 1,160.00 | 947.30 | 1,134.60 | 1,130.30 | 303,419 |
| Dec 13, 2024 | 864.95 | 985.65 | 852.75 | 969.45 | 965.78 | 145,365 |
| Dec 12, 2024 | 861.10 | 872.30 | 834.80 | 837.30 | 834.13 | 17,404 |
| Dec 11, 2024 | 880.00 | 880.65 | 855.30 | 862.95 | 859.68 | 9,323 |
| Dec 10, 2024 | 858.15 | 880.50 | 840.65 | 873.85 | 870.54 | 24,216 |
| Dec 9, 2024 | 879.95 | 886.45 | 857.20 | 862.40 | 859.13 | 13,491 |
| Dec 6, 2024 | 830.05 | 876.05 | 813.25 | 866.70 | 863.42 | 18,181 |
| Dec 5, 2024 | 871.00 | 871.00 | 824.45 | 828.40 | 825.26 | 32,781 |
| Dec 4, 2024 | 861.95 | 876.40 | 847.00 | 871.65 | 868.35 | 14,236 |
| Dec 3, 2024 | 868.55 | 875.65 | 854.75 | 862.75 | 859.48 | 41,476 |
| Dec 2, 2024 | 768.90 | 877.60 | 768.90 | 866.15 | 862.87 | 110,251 |
| Nov 29, 2024 | 771.50 | 796.00 | 763.10 | 772.15 | 769.22 | 33,847 |
| Nov 28, 2024 | 781.05 | 803.20 | 758.00 | 770.50 | 767.58 | 24,764 |
| Nov 27, 2024 | 787.35 | 795.85 | 767.05 | 784.85 | 781.88 | 33,808 |
| Nov 26, 2024 | 689.95 | 788.00 | 688.75 | 776.60 | 773.66 | 136,424 |
| Nov 25, 2024 | 700.05 | 706.75 | 685.00 | 688.75 | 686.14 | 18,398 |
| Nov 22, 2024 | 670.50 | 687.25 | 664.85 | 683.70 | 681.11 | 19,969 |
| Nov 21, 2024 | 686.95 | 693.95 | 665.00 | 669.40 | 666.86 | 29,166 |
| Nov 19, 2024 | 667.95 | 720.00 | 661.40 | 688.85 | 686.24 | 52,661 |
| Nov 18, 2024 | 697.00 | 697.95 | 652.80 | 655.95 | 653.46 | 16,142 |
| Nov 14, 2024 | 655.60 | 689.15 | 655.60 | 684.05 | 681.46 | 36,820 |
| Nov 13, 2024 | 662.60 | 689.00 | 648.85 | 654.80 | 652.32 | 47,135 |
| Nov 12, 2024 | 690.15 | 714.65 | 670.00 | 676.95 | 674.39 | 41,330 |
| Nov 11, 2024 | 704.60 | 731.00 | 695.80 | 715.90 | 713.19 | 38,268 |
| Nov 8, 2024 | 679.20 | 743.05 | 676.70 | 701.40 | 698.74 | 57,802 |
| Nov 7, 2024 | 660.05 | 693.55 | 652.15 | 686.35 | 683.75 | 36,426 |
| Nov 6, 2024 | 4 Dividend | |||||
| Nov 6, 2024 | 651.00 | 665.00 | 633.25 | 657.90 | 655.41 | 44,278 |
| Nov 4, 2024 | 568.35 | 627.60 | 568.35 | 616.35 | 614.01 | 133,705 |
| Nov 1, 2024 | 550.50 | 578.40 | 550.50 | 572.25 | 570.08 | 13,037 |
| Oct 31, 2024 | 541.15 | 550.65 | 537.40 | 548.35 | 546.27 | 5,588 |
| Oct 29, 2024 | 537.95 | 549.35 | 534.00 | 540.85 | 538.80 | 6,517 |
| Oct 28, 2024 | 533.25 | 545.05 | 525.15 | 534.60 | 532.57 | 11,237 |
| Oct 25, 2024 | 538.40 | 541.25 | 521.45 | 532.70 | 530.68 | 19,513 |
| Oct 24, 2024 | 545.00 | 550.00 | 530.10 | 538.40 | 536.36 | 58,148 |
| Oct 23, 2024 | 520.95 | 520.95 | 491.65 | 502.50 | 500.60 | 8,745 |
| Oct 22, 2024 | 511.00 | 549.95 | 503.80 | 508.25 | 506.32 | 35,779 |
| Oct 21, 2024 | 520.20 | 526.00 | 504.00 | 506.95 | 505.03 | 8,766 |
| Oct 18, 2024 | 529.65 | 530.50 | 510.60 | 521.00 | 519.03 | 12,586 |
| Oct 17, 2024 | 539.00 | 550.00 | 526.00 | 530.65 | 528.64 | 9,673 |
| Oct 16, 2024 | 510.10 | 546.90 | 510.10 | 535.45 | 533.42 | 11,132 |
| Oct 15, 2024 | 524.70 | 524.70 | 510.20 | 511.75 | 509.81 | 4,729 |
| Oct 14, 2024 | 527.00 | 530.70 | 518.10 | 523.45 | 521.47 | 12,837 |
| Oct 11, 2024 | 524.50 | 534.35 | 524.20 | 526.95 | 524.95 | 5,307 |
| Oct 10, 2024 | 533.75 | 533.75 | 521.00 | 524.50 | 522.51 | 12,985 |
| Oct 9, 2024 | 527.05 | 538.00 | 521.65 | 524.75 | 522.76 | 65,449 |
| Oct 8, 2024 | 482.00 | 509.25 | 479.10 | 505.85 | 503.93 | 11,211 |
| Oct 7, 2024 | 475.00 | 504.80 | 475.00 | 489.15 | 487.30 | 43,783 |
| Oct 4, 2024 | 478.75 | 491.00 | 466.65 | 482.40 | 480.57 | 3,645 |
| Oct 3, 2024 | 483.00 | 483.00 | 467.70 | 469.35 | 467.57 | 8,556 |
| Oct 1, 2024 | 474.00 | 482.00 | 474.00 | 481.55 | 479.73 | 1,433 |
| Sep 30, 2024 | 477.00 | 486.75 | 471.00 | 479.60 | 477.78 | 12,615 |
| Sep 27, 2024 | 483.00 | 488.75 | 477.50 | 479.00 | 477.19 | 6,686 |
| Sep 26, 2024 | 492.00 | 492.00 | 479.45 | 480.75 | 478.93 | 3,930 |
| Sep 25, 2024 | 488.00 | 493.60 | 482.00 | 484.90 | 483.06 | 3,749 |
| Sep 24, 2024 | 481.50 | 485.00 | 481.50 | 483.10 | 481.27 | 2,401 |
| Sep 23, 2024 | 489.00 | 492.75 | 480.45 | 485.85 | 484.01 | 4,282 |
| Sep 20, 2024 | 487.00 | 491.05 | 478.00 | 482.80 | 480.97 | 2,524 |
| Sep 19, 2024 | 491.60 | 493.00 | 480.00 | 487.10 | 485.25 | 2,065 |
| Sep 18, 2024 | 507.85 | 508.45 | 488.50 | 490.35 | 488.49 | 4,643 |
| Sep 17, 2024 | 513.70 | 518.00 | 500.00 | 505.55 | 503.63 | 9,194 |
| Sep 16, 2024 | 503.00 | 512.00 | 493.50 | 506.45 | 504.53 | 11,006 |
| Sep 13, 2024 | 495.00 | 496.20 | 485.30 | 493.10 | 491.23 | 3,254 |
| Sep 12, 2024 | 480.30 | 495.00 | 475.15 | 490.45 | 488.59 | 5,894 |
| Sep 11, 2024 | 490.00 | 490.00 | 472.25 | 477.45 | 475.64 | 3,855 |
| Sep 10, 2024 | 484.00 | 490.00 | 480.70 | 487.00 | 485.15 | 1,710 |
| Sep 9, 2024 | 477.95 | 484.75 | 473.05 | 483.50 | 481.67 | 3,534 |
| Sep 6, 2024 | 482.45 | 482.95 | 477.00 | 478.50 | 476.69 | 1,092 |
| Sep 5, 2024 | 490.90 | 490.90 | 479.35 | 480.85 | 479.03 | 469 |
| Sep 4, 2024 | 480.60 | 484.40 | 478.10 | 481.25 | 479.43 | 777 |
| Sep 3, 2024 | 483.90 | 487.55 | 478.90 | 480.85 | 479.03 | 3,421 |
| Sep 2, 2024 | 495.00 | 495.00 | 478.85 | 482.50 | 480.67 | 2,132 |
| Aug 30, 2024 | 484.00 | 491.00 | 483.30 | 487.05 | 485.20 | 4,521 |
| Aug 29, 2024 | 485.00 | 494.50 | 480.00 | 482.85 | 481.02 | 2,651 |
| Aug 28, 2024 | 491.00 | 507.60 | 487.10 | 490.00 | 488.14 | 1,889 |
| Aug 26, 2024 | 508.00 | 512.00 | 500.00 | 505.50 | 503.58 | 15,688 |
| Aug 23, 2024 | 490.15 | 505.15 | 490.15 | 498.35 | 496.46 | 3,109 |
| Aug 22, 2024 | 498.30 | 504.75 | 486.65 | 499.75 | 497.86 | 16,482 |
| Aug 21, 2024 | 490.00 | 491.20 | 485.00 | 488.50 | 486.65 | 5,325 |
| Aug 20, 2024 | 504.25 | 504.25 | 485.00 | 487.10 | 485.25 | 4,673 |
| Aug 19, 2024 | 489.00 | 495.55 | 485.90 | 491.15 | 489.29 | 4,190 |
| Aug 16, 2024 | 488.35 | 492.90 | 485.20 | 488.65 | 486.80 | 3,175 |
| Aug 14, 2024 | 487.00 | 489.00 | 473.55 | 481.70 | 479.87 | 1,181 |
| Aug 13, 2024 | 497.40 | 497.40 | 480.00 | 482.25 | 480.42 | 1,935 |
| Aug 12, 2024 | 500.00 | 500.00 | 485.30 | 487.85 | 486.00 | 5,637 |
| Aug 9, 2024 | 508.20 | 524.50 | 495.95 | 498.20 | 496.31 | 22,357 |
| Aug 8, 2024 | 505.50 | 527.15 | 502.00 | 508.45 | 506.52 | 9,155 |
| Aug 7, 2024 | 505.00 | 532.30 | 498.00 | 504.50 | 502.59 | 43,517 |
| Aug 6, 2024 | 468.35 | 521.00 | 468.35 | 498.70 | 496.81 | 39,292 |
| Aug 5, 2024 | 480.25 | 490.00 | 464.95 | 471.05 | 469.27 | 17,703 |
| Aug 2, 2024 | 520.00 | 520.00 | 505.00 | 509.30 | 507.37 | 5,269 |
| Aug 1, 2024 | 525.00 | 527.85 | 511.00 | 519.35 | 517.38 | 2,577 |
| Jul 31, 2024 | 528.40 | 531.40 | 517.50 | 521.55 | 519.57 | 9,792 |
| Jul 30, 2024 | 533.55 | 533.55 | 523.65 | 528.45 | 526.45 | 3,741 |
| Jul 29, 2024 | 520.00 | 531.90 | 515.35 | 523.05 | 521.07 | 8,582 |
| Jul 26, 2024 | 507.05 | 529.65 | 507.05 | 520.10 | 518.13 | 20,677 |
| Jul 25, 2024 | 507.00 | 513.25 | 496.90 | 508.05 | 506.12 | 6,972 |
| Jul 24, 2024 | 477.00 | 509.80 | 477.00 | 507.10 | 505.18 | 6,278 |
| Jul 23, 2024 | 481.65 | 489.10 | 466.70 | 483.50 | 481.67 | 4,728 |
| Jul 22, 2024 | 489.90 | 490.50 | 478.05 | 480.65 | 478.83 | 3,942 |
| Jul 19, 2024 | 509.85 | 509.85 | 485.15 | 487.50 | 485.65 | 6,359 |
| Jul 18, 2024 | 512.00 | 516.75 | 503.10 | 509.85 | 507.92 | 10,934 |
| Jul 16, 2024 | 514.00 | 526.95 | 509.00 | 512.00 | 510.06 | 16,303 |
| Jul 15, 2024 | 4 Dividend | |||||
| Jul 15, 2024 | 513.00 | 520.55 | 501.30 | 514.40 | 512.45 | 8,483 |
| Jul 12, 2024 | 529.95 | 533.60 | 507.95 | 511.45 | 505.53 | 10,916 |
| Jul 11, 2024 | 511.65 | 529.45 | 511.65 | 523.10 | 517.04 | 4,404 |
| Jul 10, 2024 | 528.00 | 530.60 | 501.85 | 520.80 | 514.77 | 7,503 |
| Jul 9, 2024 | 531.00 | 533.55 | 524.60 | 526.50 | 520.40 | 6,537 |
| Jul 8, 2024 | 529.95 | 549.45 | 527.95 | 530.65 | 524.50 | 27,680 |
| Jul 5, 2024 | 518.00 | 533.50 | 510.10 | 525.05 | 518.97 | 24,421 |
| Jul 4, 2024 | 507.55 | 515.95 | 505.05 | 514.00 | 508.05 | 9,618 |
| Jul 3, 2024 | 519.60 | 519.60 | 502.00 | 510.85 | 504.93 | 6,213 |
| Jul 2, 2024 | 520.00 | 520.00 | 509.45 | 512.35 | 506.42 | 1,701 |
| Jul 1, 2024 | 520.00 | 522.10 | 511.30 | 515.55 | 509.58 | 9,809 |
| Jun 28, 2024 | 518.85 | 519.00 | 507.70 | 511.95 | 506.02 | 6,200 |
| Jun 27, 2024 | 496.00 | 513.90 | 493.10 | 507.70 | 501.82 | 12,044 |
| Jun 26, 2024 | 492.00 | 496.95 | 480.00 | 492.75 | 487.04 | 3,945 |
| Jun 25, 2024 | 490.00 | 490.90 | 483.80 | 485.85 | 480.22 | 2,339 |
| Jun 24, 2024 | 486.00 | 494.85 | 485.00 | 489.35 | 483.68 | 4,916 |
| Jun 21, 2024 | 497.15 | 507.65 | 485.05 | 493.60 | 487.88 | 13,584 |
| Jun 20, 2024 | 498.00 | 522.00 | 486.75 | 497.15 | 491.39 | 27,757 |
| Jun 19, 2024 | 471.60 | 501.50 | 468.75 | 494.40 | 488.67 | 20,432 |
| Jun 18, 2024 | 474.75 | 482.55 | 457.80 | 480.05 | 474.49 | 5,173 |
| Jun 14, 2024 | 460.10 | 469.00 | 460.10 | 465.40 | 460.01 | 6,659 |
| Jun 13, 2024 | 470.00 | 470.00 | 460.65 | 463.55 | 458.18 | 6,683 |
| Jun 12, 2024 | 461.00 | 470.00 | 461.00 | 465.65 | 460.26 | 6,001 |
| Jun 11, 2024 | 449.95 | 468.10 | 449.95 | 465.65 | 460.26 | 3,676 |
| Jun 10, 2024 | 450.00 | 452.00 | 447.00 | 448.20 | 443.01 | 2,574 |
| Jun 7, 2024 | 447.00 | 451.95 | 440.30 | 445.95 | 440.79 | 2,448 |
| Jun 6, 2024 | 449.70 | 463.80 | 437.80 | 446.15 | 440.98 | 9,859 |
| Jun 5, 2024 | 416.60 | 443.65 | 415.35 | 438.25 | 433.17 | 3,920 |
| Jun 4, 2024 | 443.95 | 443.95 | 411.00 | 421.25 | 416.37 | 14,936 |
| Jun 3, 2024 | 456.95 | 457.00 | 440.00 | 441.20 | 436.09 | 3,675 |
| May 31, 2024 | 445.00 | 449.00 | 439.00 | 440.75 | 435.65 | 2,479 |
| May 30, 2024 | 449.30 | 449.50 | 442.00 | 443.00 | 437.87 | 1,473 |
| May 29, 2024 | 457.20 | 460.05 | 446.80 | 449.35 | 444.15 | 523 |
| May 28, 2024 | 460.00 | 465.40 | 443.75 | 448.20 | 443.01 | 9,801 |
| May 27, 2024 | 447.00 | 459.45 | 444.95 | 457.90 | 452.60 | 3,691 |
| May 24, 2024 | 459.85 | 459.85 | 447.00 | 448.30 | 443.11 | 4,476 |
| May 23, 2024 | 457.85 | 457.85 | 448.85 | 453.30 | 448.05 | 986 |
| May 22, 2024 | 452.50 | 452.95 | 448.00 | 448.85 | 443.65 | 4,167 |
| May 21, 2024 | 460.15 | 460.15 | 450.20 | 452.05 | 446.82 | 2,531 |
| May 17, 2024 | 456.00 | 462.60 | 453.60 | 455.85 | 450.57 | 3,104 |
| May 16, 2024 | 466.00 | 468.15 | 454.95 | 457.05 | 451.76 | 3,070 |
| May 15, 2024 | 474.95 | 474.95 | 464.00 | 464.60 | 459.22 | 2,203 |
| May 14, 2024 | 468.00 | 476.50 | 464.05 | 469.35 | 463.91 | 4,555 |
| May 13, 2024 | 462.95 | 471.30 | 459.90 | 465.50 | 460.11 | 5,283 |
| May 10, 2024 | 458.05 | 462.50 | 458.05 | 461.05 | 455.71 | 774 |
| May 9, 2024 | 463.05 | 463.45 | 459.00 | 461.55 | 456.21 | 2,426 |
| May 8, 2024 | 462.00 | 468.75 | 458.90 | 465.70 | 460.31 | 1,868 |
| May 7, 2024 | 461.95 | 462.00 | 458.65 | 460.05 | 454.72 | 10,990 |
| May 6, 2024 | 460.05 | 463.25 | 459.65 | 460.55 | 455.22 | 1,093 |
| May 3, 2024 | 467.75 | 467.75 | 459.00 | 460.15 | 454.82 | 2,763 |
| May 2, 2024 | 476.30 | 476.30 | 461.20 | 464.80 | 459.42 | 6,744 |
Related Tickers
GANGOTRI.NS Gangotri Textiles Limited
0.7000
0.00%
SWADEIN.BO Swadeshi Industries & Leasing Limited
10.53
+1.94%
TRUEGREEN.BO True Green Bio Energy Limited
79.53
-4.98%
DEEPAKSP.BO Deepak Spinners Limited
145.80
-1.82%
SOMATEX.NS Soma Textiles & Industries Limited
43.26
-2.37%
SHIVATEX.BO Shiva Texyarn Limited
191.00
+0.03%
ASHNOOR.BO Ashnoor Textile Mills Limited
50.05
-3.42%
SHEKHAWATI.BO Shekhawati Industries Limited
22.19
+1.05%
SELMC.NS SEL Manufacturing Company Limited
41.91
-5.01%
TRIDENT.NS Trident Limited
26.61
+0.42%