NSE - Delayed Quote INR
Solara Active Pharma Sciences Limited (SOLARA.NS)
505.15
-3.80
(-0.75%)
At close: June 13 at 3:29:59 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 507.00 | 512.00 | 496.05 | 505.15 | 505.15 | 114,237 |
| Jun 12, 2025 | 513.00 | 529.15 | 502.20 | 508.95 | 508.95 | 252,039 |
| Jun 11, 2025 | 476.40 | 522.00 | 474.15 | 513.00 | 513.00 | 612,846 |
| Jun 10, 2025 | 477.00 | 480.10 | 472.00 | 473.95 | 473.95 | 86,999 |
| Jun 9, 2025 | 481.75 | 481.75 | 474.70 | 475.70 | 475.70 | 77,313 |
| Jun 6, 2025 | 476.00 | 476.45 | 472.05 | 474.80 | 474.80 | 43,587 |
| Jun 5, 2025 | 475.80 | 478.00 | 472.00 | 472.85 | 472.85 | 62,620 |
| Jun 4, 2025 | 479.00 | 479.00 | 470.00 | 473.75 | 473.75 | 85,393 |
| Jun 3, 2025 | 477.65 | 482.45 | 475.00 | 476.95 | 476.95 | 59,621 |
| Jun 2, 2025 | 480.75 | 482.55 | 476.70 | 477.65 | 477.65 | 56,728 |
| May 30, 2025 | 482.00 | 482.85 | 478.20 | 480.75 | 480.75 | 34,764 |
| May 29, 2025 | 482.00 | 484.00 | 476.90 | 481.25 | 481.25 | 45,596 |
| May 28, 2025 | 486.00 | 486.00 | 478.20 | 481.90 | 481.90 | 60,583 |
| May 27, 2025 | 483.70 | 483.70 | 476.00 | 481.90 | 481.90 | 56,778 |
| May 26, 2025 | 476.70 | 483.80 | 476.25 | 480.25 | 480.25 | 88,824 |
| May 23, 2025 | 474.55 | 479.80 | 473.00 | 476.70 | 476.70 | 39,899 |
| May 22, 2025 | 478.80 | 481.55 | 472.20 | 476.85 | 476.85 | 55,763 |
| May 21, 2025 | 474.00 | 483.45 | 472.05 | 478.70 | 478.70 | 84,506 |
| May 20, 2025 | 484.30 | 484.30 | 470.00 | 473.90 | 473.90 | 139,314 |
| May 19, 2025 | 479.50 | 487.00 | 469.00 | 480.40 | 480.40 | 282,503 |
| May 16, 2025 | 518.60 | 518.75 | 470.55 | 477.40 | 477.40 | 654,142 |
| May 15, 2025 | 581.00 | 589.40 | 518.05 | 518.60 | 518.60 | 582,051 |
| May 14, 2025 | 556.00 | 579.00 | 546.85 | 575.60 | 575.60 | 176,858 |
| May 13, 2025 | 525.50 | 558.10 | 525.50 | 550.15 | 550.15 | 142,405 |
| May 12, 2025 | 515.00 | 536.10 | 509.60 | 525.55 | 525.55 | 112,608 |
| May 9, 2025 | 485.50 | 505.45 | 480.25 | 503.40 | 503.40 | 75,590 |
| May 8, 2025 | 482.40 | 506.00 | 482.35 | 500.80 | 500.80 | 107,976 |
| May 7, 2025 | 477.75 | 484.90 | 469.30 | 481.45 | 481.45 | 68,598 |
| May 6, 2025 | 487.00 | 489.40 | 475.05 | 483.75 | 483.75 | 144,738 |
| May 5, 2025 | 496.00 | 498.50 | 482.00 | 485.80 | 485.80 | 62,737 |
| May 2, 2025 | 493.80 | 498.40 | 486.00 | 492.50 | 492.50 | 45,618 |
| Apr 30, 2025 | 515.45 | 515.45 | 490.05 | 493.85 | 493.85 | 113,724 |
| Apr 29, 2025 | 507.00 | 522.50 | 507.00 | 512.90 | 512.90 | 34,926 |
| Apr 28, 2025 | 508.00 | 522.85 | 501.10 | 514.80 | 514.80 | 48,647 |
| Apr 25, 2025 | 535.80 | 537.85 | 504.00 | 508.85 | 508.85 | 81,619 |
| Apr 24, 2025 | 518.50 | 548.90 | 518.50 | 534.15 | 534.15 | 126,161 |
| Apr 23, 2025 | 525.70 | 538.30 | 509.65 | 518.50 | 518.50 | 82,402 |
| Apr 22, 2025 | 523.00 | 535.00 | 517.30 | 521.80 | 521.80 | 55,850 |
| Apr 21, 2025 | 525.00 | 527.30 | 513.05 | 520.70 | 520.70 | 37,558 |
| Apr 17, 2025 | 519.25 | 527.60 | 513.15 | 523.60 | 523.60 | 47,862 |
| Apr 16, 2025 | 518.90 | 524.00 | 506.20 | 519.25 | 519.25 | 42,236 |
| Apr 15, 2025 | 518.95 | 524.95 | 504.10 | 517.95 | 517.95 | 59,589 |
| Apr 11, 2025 | 515.00 | 518.80 | 497.05 | 509.75 | 509.75 | 45,658 |
| Apr 9, 2025 | 509.35 | 512.00 | 481.05 | 488.90 | 488.90 | 53,174 |
| Apr 8, 2025 | 495.10 | 515.95 | 495.10 | 509.35 | 509.35 | 69,519 |
| Apr 7, 2025 | 462.00 | 498.35 | 461.50 | 495.40 | 495.40 | 139,676 |
| Apr 4, 2025 | 538.80 | 541.30 | 510.20 | 512.75 | 512.75 | 84,148 |
| Apr 3, 2025 | 530.20 | 556.70 | 530.20 | 537.05 | 537.05 | 104,933 |
| Apr 2, 2025 | 512.45 | 538.00 | 503.70 | 530.20 | 530.20 | 59,539 |
| Apr 1, 2025 | 517.00 | 522.70 | 506.30 | 512.45 | 512.45 | 50,207 |
| Mar 28, 2025 | 511.05 | 536.00 | 510.10 | 513.20 | 513.20 | 114,816 |
| Mar 27, 2025 | 500.00 | 524.45 | 496.10 | 510.65 | 510.65 | 148,025 |
| Mar 26, 2025 | 533.80 | 533.80 | 510.30 | 512.10 | 512.10 | 69,280 |
| Mar 25, 2025 | 550.00 | 552.80 | 523.85 | 526.05 | 526.05 | 86,728 |
| Mar 24, 2025 | 548.00 | 557.15 | 527.00 | 551.40 | 551.40 | 227,017 |
| Mar 21, 2025 | 514.00 | 530.65 | 510.30 | 530.65 | 530.65 | 72,939 |
| Mar 20, 2025 | 515.00 | 525.00 | 500.40 | 505.40 | 505.40 | 87,962 |
| Mar 19, 2025 | 488.75 | 507.95 | 486.45 | 507.95 | 507.95 | 194,660 |
| Mar 18, 2025 | 470.15 | 470.15 | 470.15 | 470.15 | 470.15 | - |
| Mar 17, 2025 | 480.00 | 491.35 | 468.00 | 470.15 | 470.15 | 91,400 |
| Mar 13, 2025 | 490.05 | 500.05 | 475.35 | 478.75 | 478.75 | 67,601 |
| Mar 12, 2025 | 527.00 | 527.05 | 485.20 | 489.50 | 489.50 | 90,219 |
| Mar 11, 2025 | 488.00 | 521.25 | 488.00 | 510.65 | 510.65 | 101,695 |
| Mar 10, 2025 | 521.90 | 534.80 | 495.75 | 502.00 | 502.00 | 113,702 |
| Mar 7, 2025 | 533.80 | 540.00 | 519.00 | 521.75 | 521.75 | 201,429 |
| Mar 6, 2025 | 506.00 | 520.65 | 506.00 | 520.65 | 520.65 | 158,964 |
| Mar 5, 2025 | 474.95 | 495.90 | 474.95 | 495.90 | 495.90 | 48,029 |
| Mar 4, 2025 | 449.80 | 472.80 | 442.80 | 472.30 | 472.30 | 157,624 |
| Mar 3, 2025 | 475.95 | 482.10 | 449.00 | 450.30 | 450.30 | 163,649 |
| Feb 28, 2025 | 469.90 | 477.00 | 456.05 | 472.60 | 472.60 | 110,892 |
| Feb 27, 2025 | 482.00 | 498.45 | 469.25 | 470.05 | 470.05 | 98,602 |
| Feb 25, 2025 | 476.00 | 499.65 | 465.55 | 493.95 | 493.95 | 201,818 |
| Feb 24, 2025 | 477.05 | 484.40 | 466.55 | 475.90 | 475.90 | 465,925 |
| Feb 21, 2025 | 479.95 | 491.40 | 465.00 | 491.10 | 491.10 | 185,641 |
| Feb 20, 2025 | 457.85 | 480.95 | 450.05 | 468.00 | 468.00 | 124,151 |
| Feb 19, 2025 | 473.05 | 476.95 | 457.75 | 458.05 | 458.05 | 157,561 |
| Feb 18, 2025 | 509.90 | 512.70 | 481.85 | 481.85 | 481.85 | 50,739 |
| Feb 17, 2025 | 494.00 | 509.00 | 487.95 | 507.20 | 507.20 | 107,789 |
| Feb 14, 2025 | 508.80 | 524.90 | 474.95 | 490.50 | 490.50 | 85,339 |
| Feb 13, 2025 | 514.80 | 516.45 | 489.60 | 499.95 | 499.95 | 73,421 |
| Feb 12, 2025 | 522.00 | 525.00 | 494.75 | 503.60 | 503.60 | 75,536 |
| Feb 11, 2025 | 534.95 | 538.45 | 515.00 | 520.75 | 520.75 | 85,316 |
| Feb 10, 2025 | 534.80 | 539.95 | 515.15 | 531.85 | 531.85 | 56,135 |
| Feb 7, 2025 | 561.70 | 562.25 | 532.00 | 533.90 | 533.90 | 69,639 |
| Feb 6, 2025 | 539.95 | 550.00 | 538.00 | 543.25 | 543.25 | 41,934 |
| Feb 5, 2025 | 536.70 | 546.95 | 528.60 | 534.20 | 534.20 | 87,545 |
| Feb 4, 2025 | 529.95 | 549.65 | 525.15 | 532.25 | 532.25 | 73,449 |
| Feb 3, 2025 | 514.90 | 526.15 | 500.50 | 523.50 | 523.50 | 110,488 |
| Feb 1, 2025 | 518.00 | 523.75 | 510.00 | 510.30 | 510.30 | 88,311 |
| Jan 31, 2025 | 504.00 | 521.30 | 501.15 | 512.50 | 512.50 | 103,423 |
| Jan 30, 2025 | 520.40 | 525.05 | 489.65 | 496.50 | 496.50 | 177,673 |
| Jan 29, 2025 | 500.00 | 520.00 | 480.00 | 512.30 | 512.30 | 351,040 |
| Jan 28, 2025 | 560.00 | 564.00 | 503.95 | 503.95 | 503.95 | 395,836 |
| Jan 27, 2025 | 597.85 | 605.55 | 559.95 | 559.95 | 559.95 | 232,787 |
| Jan 24, 2025 | 692.80 | 694.20 | 611.40 | 622.15 | 622.15 | 550,514 |
| Jan 23, 2025 | 658.45 | 681.50 | 654.55 | 679.30 | 679.30 | 63,588 |
| Jan 22, 2025 | 667.90 | 677.00 | 639.00 | 659.10 | 659.10 | 63,077 |
| Jan 21, 2025 | 690.00 | 719.00 | 670.10 | 674.05 | 674.05 | 83,511 |
| Jan 20, 2025 | 670.05 | 692.00 | 669.05 | 688.60 | 688.60 | 54,890 |
| Jan 17, 2025 | 676.90 | 683.50 | 666.00 | 671.20 | 671.20 | 32,082 |
| Jan 16, 2025 | 657.80 | 680.00 | 657.60 | 676.90 | 676.90 | 55,430 |
| Jan 15, 2025 | 677.00 | 677.00 | 648.30 | 651.35 | 651.35 | 39,228 |
| Jan 14, 2025 | 628.60 | 668.75 | 626.85 | 661.15 | 661.15 | 80,578 |
| Jan 13, 2025 | 650.00 | 669.60 | 627.25 | 634.40 | 634.40 | 111,583 |
| Jan 10, 2025 | 682.40 | 682.40 | 651.00 | 654.70 | 654.70 | 110,209 |
| Jan 9, 2025 | 688.00 | 697.90 | 678.00 | 682.45 | 682.45 | 32,624 |
| Jan 8, 2025 | 702.50 | 702.55 | 677.00 | 693.35 | 693.35 | 87,049 |
| Jan 7, 2025 | 674.90 | 705.00 | 674.80 | 702.55 | 702.55 | 80,566 |
| Jan 6, 2025 | 699.90 | 707.40 | 667.00 | 670.40 | 670.40 | 95,385 |
| Jan 3, 2025 | 701.00 | 705.00 | 695.60 | 697.35 | 697.35 | 93,015 |
| Jan 2, 2025 | 713.00 | 713.00 | 686.00 | 700.45 | 700.45 | 125,417 |
| Jan 1, 2025 | 682.80 | 710.70 | 682.80 | 701.40 | 701.40 | 217,911 |
| Dec 31, 2024 | 669.00 | 679.90 | 661.55 | 678.80 | 678.80 | 82,281 |
| Dec 30, 2024 | 678.90 | 688.40 | 667.70 | 670.15 | 670.15 | 67,984 |
| Dec 27, 2024 | 687.40 | 692.95 | 671.55 | 675.30 | 675.30 | 61,455 |
| Dec 26, 2024 | 662.20 | 688.45 | 655.10 | 682.85 | 682.85 | 153,770 |
| Dec 24, 2024 | 659.35 | 725.25 | 643.70 | 660.25 | 660.25 | 503,036 |
| Dec 23, 2024 | 686.80 | 691.00 | 648.00 | 659.35 | 659.35 | 312,737 |
| Dec 20, 2024 | 720.50 | 724.95 | 678.25 | 686.75 | 686.75 | 255,602 |
| Dec 19, 2024 | 712.00 | 730.00 | 707.15 | 720.25 | 720.25 | 137,359 |
| Dec 18, 2024 | 744.00 | 744.00 | 706.25 | 712.70 | 712.70 | 143,016 |
| Dec 17, 2024 | 724.80 | 733.50 | 717.90 | 731.85 | 731.85 | 124,947 |
| Dec 16, 2024 | 745.00 | 766.45 | 717.10 | 722.90 | 722.90 | 129,302 |
| Dec 13, 2024 | 747.00 | 759.90 | 722.00 | 743.05 | 743.05 | 139,747 |
| Dec 12, 2024 | 762.70 | 762.80 | 741.05 | 746.10 | 746.10 | 96,545 |
| Dec 11, 2024 | 774.00 | 775.00 | 755.00 | 759.30 | 759.30 | 77,616 |
| Dec 10, 2024 | 784.40 | 784.40 | 762.25 | 770.70 | 770.70 | 88,304 |
| Dec 9, 2024 | 789.45 | 790.50 | 769.05 | 779.85 | 779.85 | 108,901 |
| Dec 6, 2024 | 806.70 | 806.70 | 776.35 | 786.95 | 786.95 | 111,177 |
| Dec 5, 2024 | 810.00 | 813.00 | 793.55 | 801.90 | 801.90 | 137,263 |
| Dec 4, 2024 | 833.80 | 838.75 | 810.65 | 813.65 | 813.65 | 106,210 |
| Dec 3, 2024 | 856.40 | 865.05 | 825.15 | 828.15 | 828.15 | 151,706 |
| Dec 2, 2024 | 866.00 | 882.80 | 831.00 | 852.40 | 852.40 | 470,336 |
| Nov 29, 2024 | 815.60 | 851.00 | 807.15 | 850.50 | 850.50 | 196,321 |
| Nov 28, 2024 | 845.00 | 845.00 | 801.20 | 810.50 | 810.50 | 46,027 |
| Nov 27, 2024 | 829.70 | 848.95 | 811.10 | 823.40 | 823.40 | 85,470 |
| Nov 26, 2024 | 788.80 | 824.70 | 788.80 | 822.55 | 822.55 | 90,455 |
| Nov 25, 2024 | 818.45 | 836.00 | 781.00 | 785.45 | 785.45 | 78,643 |
| Nov 22, 2024 | 764.65 | 799.50 | 764.65 | 799.35 | 799.35 | 137,257 |
| Nov 21, 2024 | 764.30 | 772.80 | 751.45 | 761.45 | 761.45 | 46,465 |
| Nov 19, 2024 | 750.05 | 782.80 | 750.05 | 761.45 | 761.45 | 85,429 |
| Nov 18, 2024 | 757.75 | 764.95 | 731.00 | 745.55 | 745.55 | 68,311 |
| Nov 14, 2024 | 743.00 | 778.00 | 732.20 | 757.75 | 757.75 | 58,039 |
| Nov 13, 2024 | 762.10 | 774.90 | 731.05 | 741.55 | 741.55 | 187,775 |
| Nov 12, 2024 | 779.75 | 788.00 | 755.75 | 761.20 | 761.20 | 92,074 |
| Nov 11, 2024 | 804.00 | 809.45 | 770.00 | 776.70 | 776.70 | 95,100 |
| Nov 8, 2024 | 804.00 | 805.50 | 789.10 | 797.90 | 797.90 | 93,542 |
| Nov 7, 2024 | 824.00 | 824.00 | 795.00 | 798.65 | 798.65 | 108,345 |
| Nov 6, 2024 | 810.00 | 820.00 | 796.30 | 815.40 | 815.40 | 265,459 |
| Nov 5, 2024 | 800.00 | 814.80 | 792.75 | 798.40 | 798.40 | 219,257 |
| Nov 4, 2024 | 808.25 | 808.25 | 790.00 | 797.05 | 797.05 | 666,455 |
| Nov 1, 2024 | 789.00 | 792.00 | 740.00 | 769.80 | 769.80 | 59,801 |
| Oct 31, 2024 | 788.85 | 791.85 | 770.00 | 774.75 | 774.75 | 162,104 |
| Oct 30, 2024 | 787.95 | 808.70 | 762.25 | 772.15 | 772.15 | 132,172 |
| Oct 29, 2024 | 770.00 | 780.00 | 751.25 | 772.65 | 772.65 | 61,361 |
| Oct 28, 2024 | 746.95 | 775.70 | 738.60 | 755.80 | 755.80 | 181,222 |
| Oct 25, 2024 | 791.95 | 791.95 | 738.80 | 738.80 | 738.80 | 145,406 |
| Oct 24, 2024 | 809.00 | 809.00 | 770.10 | 777.65 | 777.65 | 51,324 |
| Oct 23, 2024 | 755.00 | 816.00 | 755.00 | 797.40 | 797.40 | 120,089 |
| Oct 22, 2024 | 828.45 | 836.80 | 781.25 | 781.25 | 781.25 | 207,252 |
| Oct 21, 2024 | 817.00 | 850.65 | 796.05 | 822.35 | 822.35 | 282,991 |
| Oct 18, 2024 | 816.00 | 844.00 | 785.00 | 810.15 | 810.15 | 158,329 |
| Oct 17, 2024 | 813.85 | 825.80 | 795.50 | 803.85 | 803.85 | 224,767 |
| Oct 16, 2024 | 747.20 | 786.50 | 738.40 | 786.50 | 786.50 | 83,253 |
| Oct 15, 2024 | 732.20 | 776.80 | 732.20 | 749.05 | 749.05 | 84,191 |
| Oct 14, 2024 | 760.00 | 765.05 | 729.00 | 739.85 | 739.85 | 47,902 |
| Oct 11, 2024 | 744.90 | 772.65 | 729.00 | 750.10 | 750.10 | 66,335 |
| Oct 10, 2024 | 735.65 | 748.00 | 727.70 | 735.90 | 735.90 | 24,865 |
| Oct 9, 2024 | 730.00 | 757.00 | 725.80 | 735.65 | 735.65 | 30,901 |
| Oct 8, 2024 | 717.95 | 734.90 | 686.55 | 723.10 | 723.10 | 92,389 |
| Oct 7, 2024 | 760.00 | 765.95 | 720.80 | 720.80 | 720.80 | 54,315 |
| Oct 4, 2024 | 770.00 | 792.90 | 737.05 | 758.70 | 758.70 | 42,841 |
| Oct 3, 2024 | 772.10 | 796.50 | 760.00 | 774.60 | 774.60 | 32,871 |
| Oct 1, 2024 | 799.90 | 827.00 | 783.00 | 789.50 | 789.50 | 14,846 |
| Sep 30, 2024 | 810.00 | 818.00 | 770.10 | 787.90 | 787.90 | 44,634 |
| Sep 27, 2024 | 815.00 | 817.00 | 775.05 | 807.35 | 807.35 | 37,320 |
| Sep 26, 2024 | 811.00 | 830.00 | 797.00 | 801.70 | 801.70 | 49,554 |
| Sep 25, 2024 | 797.90 | 826.05 | 792.20 | 806.20 | 806.20 | 164,576 |
| Sep 24, 2024 | 785.00 | 795.00 | 762.30 | 786.75 | 786.75 | 173,238 |
| Sep 23, 2024 | 749.50 | 783.30 | 749.50 | 781.85 | 781.85 | 72,922 |
| Sep 20, 2024 | 738.00 | 750.00 | 731.00 | 749.50 | 749.50 | 53,616 |
| Sep 19, 2024 | 734.00 | 759.00 | 707.00 | 736.35 | 736.35 | 48,361 |
| Sep 18, 2024 | 764.90 | 764.90 | 736.25 | 742.90 | 742.90 | 19,732 |
| Sep 17, 2024 | 759.55 | 773.00 | 740.00 | 742.95 | 742.95 | 29,418 |
| Sep 16, 2024 | 788.95 | 790.00 | 755.00 | 759.55 | 759.55 | 38,712 |
| Sep 13, 2024 | 778.00 | 783.50 | 770.00 | 778.10 | 778.10 | 103,267 |
| Sep 12, 2024 | 760.00 | 777.00 | 736.00 | 771.25 | 771.25 | 107,801 |
| Sep 11, 2024 | 765.00 | 777.00 | 741.75 | 755.00 | 755.00 | 74,962 |
| Sep 10, 2024 | 790.00 | 814.00 | 747.00 | 769.35 | 769.35 | 140,921 |
| Sep 9, 2024 | 744.00 | 784.15 | 734.85 | 784.10 | 784.10 | 119,851 |
| Sep 6, 2024 | 754.50 | 760.00 | 736.00 | 746.85 | 746.85 | 36,408 |
| Sep 5, 2024 | 769.95 | 769.95 | 730.05 | 735.85 | 735.85 | 36,298 |
| Sep 4, 2024 | 720.00 | 761.00 | 710.00 | 749.45 | 749.45 | 57,509 |
| Sep 3, 2024 | 711.00 | 745.40 | 708.00 | 737.85 | 737.85 | 138,966 |
| Sep 2, 2024 | 711.00 | 715.05 | 670.75 | 709.95 | 709.95 | 69,967 |
| Aug 30, 2024 | 704.35 | 720.00 | 690.00 | 706.05 | 706.05 | 59,195 |
| Aug 29, 2024 | 702.00 | 705.00 | 670.00 | 704.35 | 704.35 | 39,756 |
| Aug 28, 2024 | 697.95 | 707.00 | 686.05 | 694.40 | 694.40 | 182,481 |
| Aug 27, 2024 | 714.95 | 724.00 | 685.00 | 698.60 | 698.60 | 37,057 |
| Aug 26, 2024 | 744.00 | 757.20 | 693.10 | 715.45 | 715.45 | 59,756 |
| Aug 23, 2024 | 719.80 | 749.00 | 706.00 | 729.55 | 729.55 | 89,615 |
| Aug 22, 2024 | 715.00 | 731.55 | 685.55 | 725.75 | 725.75 | 126,217 |
| Aug 21, 2024 | 671.00 | 696.75 | 656.80 | 696.75 | 696.75 | 182,007 |
| Aug 20, 2024 | 649.00 | 663.60 | 630.00 | 663.60 | 663.60 | 141,009 |
| Aug 19, 2024 | 606.00 | 632.00 | 596.00 | 632.00 | 632.00 | 58,767 |
| Aug 16, 2024 | 607.90 | 624.00 | 585.90 | 601.95 | 601.95 | 72,046 |
| Aug 14, 2024 | 620.00 | 624.00 | 596.00 | 604.75 | 604.75 | 31,879 |
| Aug 13, 2024 | 636.95 | 640.00 | 608.10 | 611.65 | 611.65 | 52,882 |
| Aug 12, 2024 | 637.95 | 637.95 | 611.55 | 625.10 | 625.10 | 28,994 |
| Aug 9, 2024 | 639.45 | 663.00 | 632.25 | 633.45 | 633.45 | 44,887 |
| Aug 8, 2024 | 655.00 | 663.80 | 637.10 | 639.45 | 639.45 | 61,122 |
| Aug 7, 2024 | 623.00 | 653.70 | 609.00 | 653.70 | 653.70 | 175,517 |
| Aug 6, 2024 | 641.00 | 667.40 | 622.60 | 622.60 | 622.60 | 73,795 |
| Aug 5, 2024 | 684.00 | 684.00 | 655.35 | 655.35 | 655.35 | 86,556 |
| Aug 2, 2024 | 665.00 | 689.85 | 630.00 | 689.85 | 689.85 | 206,646 |
| Aug 1, 2024 | 640.00 | 657.00 | 635.00 | 657.00 | 657.00 | 129,553 |
| Jul 31, 2024 | 620.90 | 628.80 | 605.00 | 625.75 | 625.75 | 78,347 |
| Jul 30, 2024 | 603.00 | 622.00 | 602.55 | 611.00 | 611.00 | 62,232 |
| Jul 29, 2024 | 616.95 | 625.00 | 603.30 | 604.55 | 604.55 | 47,610 |
| Jul 26, 2024 | 609.00 | 619.60 | 602.70 | 616.95 | 616.95 | 53,198 |
| Jul 25, 2024 | 620.30 | 620.30 | 596.00 | 606.10 | 606.10 | 51,572 |
| Jul 24, 2024 | 610.10 | 631.00 | 590.70 | 620.30 | 620.30 | 141,858 |
| Jul 23, 2024 | 580.00 | 603.90 | 580.00 | 603.90 | 603.90 | 229,319 |
| Jul 22, 2024 | 547.80 | 575.15 | 546.00 | 575.15 | 575.15 | 170,253 |
| Jul 19, 2024 | 552.00 | 553.05 | 533.45 | 547.80 | 547.80 | 87,290 |
| Jul 18, 2024 | 565.25 | 565.25 | 552.70 | 553.05 | 553.05 | 85,468 |
| Jul 16, 2024 | 582.00 | 582.00 | 563.00 | 565.25 | 565.25 | 53,266 |
| Jul 15, 2024 | 575.65 | 592.60 | 561.70 | 581.05 | 581.05 | 149,484 |
| Jul 12, 2024 | 616.25 | 616.25 | 585.45 | 585.45 | 585.45 | 162,434 |
| Jul 11, 2024 | 621.55 | 639.70 | 616.00 | 616.25 | 616.25 | 173,347 |
| Jul 10, 2024 | 610.00 | 632.00 | 579.45 | 621.55 | 621.55 | 409,826 |
| Jul 9, 2024 | 606.00 | 624.00 | 585.25 | 609.95 | 609.95 | 429,121 |
| Jul 8, 2024 | 580.30 | 609.30 | 571.00 | 606.55 | 606.55 | 470,472 |
| Jul 5, 2024 | 560.00 | 585.00 | 552.20 | 580.30 | 580.30 | 231,279 |
| Jul 4, 2024 | 573.95 | 581.95 | 556.35 | 559.95 | 559.95 | 158,790 |
| Jul 3, 2024 | 587.70 | 587.70 | 556.35 | 570.00 | 570.00 | 380,491 |
| Jul 2, 2024 | 588.90 | 597.35 | 571.65 | 585.60 | 585.60 | 565,811 |
| Jul 1, 2024 | 565.00 | 594.00 | 556.35 | 577.50 | 577.50 | 1,814,943 |
| Jun 28, 2024 | 503.95 | 544.90 | 503.95 | 544.90 | 544.90 | 770,849 |
| Jun 27, 2024 | 481.00 | 499.90 | 472.40 | 495.40 | 495.40 | 503,006 |
| Jun 26, 2024 | 457.25 | 502.95 | 455.00 | 481.35 | 481.35 | 909,789 |
| Jun 25, 2024 | 450.00 | 460.05 | 449.95 | 457.25 | 457.25 | 126,626 |
| Jun 24, 2024 | 453.00 | 458.40 | 445.25 | 453.10 | 453.10 | 99,079 |
| Jun 21, 2024 | 449.80 | 470.50 | 445.30 | 452.55 | 452.55 | 337,729 |
| Jun 20, 2024 | 422.70 | 452.40 | 420.15 | 448.20 | 448.20 | 284,993 |
| Jun 19, 2024 | 431.00 | 433.95 | 417.15 | 420.30 | 420.30 | 132,905 |
| Jun 18, 2024 | 435.55 | 441.25 | 428.00 | 429.95 | 429.95 | 64,169 |
| Jun 14, 2024 | 438.60 | 442.85 | 432.00 | 435.55 | 435.55 | 78,841 |
| Jun 13, 2024 | 443.80 | 448.95 | 435.20 | 438.60 | 438.60 | 63,738 |
Related Tickers
WINDLAS.NS Windlas Biotech Limited
932.55
+0.20%
AARTIPHARM.NS Aarti Pharmalabs Limited
885.65
-3.56%
STAR.NS Strides Pharma Science Limited
882.45
+3.32%
UNICHEMLAB.NS Unichem Laboratories Limited
606.10
-3.87%
SHILPAMED.NS Shilpa Medicare Limited
985.80
+2.41%
EMCURE.NS EMCURE PHARMACEUTICALS L
1,361.40
-1.05%
AARTIDRUGS.NS Aarti Drugs Limited
463.75
-2.08%
KILITCH.NS Kilitch Drugs (India) Limited
454.50
-0.01%
LASA.NS Lasa Supergenerics Limited
12.56
-4.70%
FDC.BO FDC Limited
476.15
+3.44%