BSE - Delayed Quote INR
Sona BLW Precision Forgings Limited (SONACOMS.BO)
510.15
-17.90
(-3.39%)
At close: June 6 at 3:30:01 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 6, 2025 | 528.00 | 528.00 | 508.50 | 510.15 | 510.15 | 91,193 |
| Jun 5, 2025 | 539.25 | 541.75 | 527.00 | 528.05 | 528.05 | 23,781 |
| Jun 4, 2025 | 534.45 | 540.60 | 528.95 | 537.50 | 537.50 | 32,464 |
| Jun 3, 2025 | 540.25 | 543.55 | 530.90 | 534.50 | 534.50 | 41,782 |
| Jun 2, 2025 | 541.80 | 547.40 | 535.00 | 541.95 | 541.95 | 43,769 |
| May 30, 2025 | 537.60 | 550.00 | 536.00 | 542.80 | 542.80 | 60,179 |
| May 29, 2025 | 544.05 | 546.90 | 536.50 | 543.10 | 543.10 | 48,978 |
| May 28, 2025 | 535.00 | 549.80 | 535.00 | 539.25 | 539.25 | 71,247 |
| May 27, 2025 | 542.60 | 549.50 | 541.50 | 545.00 | 545.00 | 34,200 |
| May 26, 2025 | 540.55 | 559.40 | 537.85 | 545.50 | 545.50 | 93,962 |
| May 23, 2025 | 529.90 | 539.40 | 526.30 | 536.75 | 536.75 | 13,731 |
| May 22, 2025 | 525.45 | 530.40 | 522.40 | 527.95 | 527.95 | 36,645 |
| May 21, 2025 | 521.55 | 536.35 | 521.55 | 525.15 | 525.15 | 50,408 |
| May 20, 2025 | 537.00 | 541.00 | 521.15 | 525.95 | 525.95 | 70,916 |
| May 19, 2025 | 547.40 | 548.00 | 534.30 | 536.30 | 536.30 | 23,736 |
| May 16, 2025 | 531.05 | 545.60 | 529.55 | 542.80 | 542.80 | 25,100 |
| May 15, 2025 | 529.90 | 535.00 | 521.00 | 533.70 | 533.70 | 26,030 |
| May 14, 2025 | 512.55 | 532.15 | 512.55 | 527.80 | 527.80 | 114,831 |
| May 13, 2025 | 521.90 | 521.90 | 506.70 | 508.20 | 508.20 | 43,661 |
| May 12, 2025 | 510.00 | 522.90 | 508.80 | 520.20 | 520.20 | 40,913 |
| May 9, 2025 | 483.75 | 503.00 | 483.75 | 500.45 | 500.45 | 22,783 |
| May 8, 2025 | 511.25 | 515.80 | 504.00 | 507.50 | 507.50 | 39,812 |
| May 7, 2025 | 481.35 | 512.45 | 481.35 | 510.90 | 510.90 | 143,110 |
| May 6, 2025 | 509.90 | 513.65 | 500.00 | 502.65 | 502.65 | 45,904 |
| May 5, 2025 | 498.65 | 510.00 | 492.80 | 508.50 | 508.50 | 54,974 |
| May 2, 2025 | 469.00 | 498.90 | 468.50 | 496.80 | 496.80 | 263,996 |
| Apr 30, 2025 | 492.10 | 494.55 | 478.00 | 481.35 | 481.35 | 76,312 |
| Apr 29, 2025 | 475.95 | 499.00 | 467.65 | 491.70 | 491.70 | 315,995 |
| Apr 28, 2025 | 451.85 | 465.40 | 451.85 | 463.20 | 463.20 | 92,012 |
| Apr 25, 2025 | 470.50 | 470.50 | 450.75 | 453.65 | 453.65 | 69,681 |
| Apr 24, 2025 | 484.00 | 487.85 | 466.60 | 469.05 | 469.05 | 151,700 |
| Apr 23, 2025 | 464.95 | 479.85 | 453.40 | 478.55 | 478.55 | 282,652 |
| Apr 22, 2025 | 457.85 | 459.00 | 450.00 | 451.75 | 451.75 | 68,498 |
| Apr 21, 2025 | 451.70 | 459.00 | 449.20 | 455.60 | 455.60 | 90,356 |
| Apr 17, 2025 | 445.65 | 452.50 | 436.00 | 451.70 | 451.70 | 135,948 |
| Apr 16, 2025 | 465.95 | 465.95 | 445.70 | 446.85 | 446.85 | 131,552 |
| Apr 15, 2025 | 450.05 | 465.75 | 449.90 | 463.00 | 463.00 | 492,930 |
| Apr 11, 2025 | 430.95 | 431.00 | 415.80 | 430.15 | 430.15 | 178,026 |
| Apr 9, 2025 | 411.00 | 412.85 | 402.50 | 407.80 | 407.80 | 43,120 |
| Apr 8, 2025 | 417.90 | 424.30 | 405.80 | 411.05 | 411.05 | 63,843 |
| Apr 7, 2025 | 379.80 | 413.30 | 379.80 | 406.85 | 406.85 | 180,203 |
| Apr 4, 2025 | 450.65 | 450.65 | 414.25 | 422.00 | 422.00 | 156,591 |
| Apr 3, 2025 | 459.95 | 461.75 | 443.50 | 450.00 | 450.00 | 165,678 |
| Apr 2, 2025 | 461.45 | 468.40 | 452.55 | 466.40 | 466.40 | 46,108 |
| Apr 1, 2025 | 461.90 | 465.00 | 456.05 | 461.10 | 461.10 | 33,121 |
| Mar 28, 2025 | 467.35 | 472.85 | 458.90 | 460.60 | 460.60 | 91,949 |
| Mar 27, 2025 | 472.95 | 480.75 | 462.00 | 467.15 | 467.15 | 238,257 |
| Mar 26, 2025 | 496.50 | 503.70 | 494.55 | 496.40 | 496.40 | 66,183 |
| Mar 25, 2025 | 504.40 | 510.50 | 491.20 | 494.20 | 494.20 | 90,838 |
| Mar 24, 2025 | 513.35 | 520.80 | 501.00 | 501.95 | 501.95 | 92,588 |
| Mar 21, 2025 | 517.00 | 517.70 | 503.40 | 509.40 | 509.40 | 30,804 |
| Mar 20, 2025 | 512.00 | 517.40 | 505.00 | 508.45 | 508.45 | 25,612 |
| Mar 19, 2025 | 496.00 | 514.35 | 491.60 | 507.80 | 507.80 | 45,447 |
| Mar 18, 2025 | 490.80 | 495.75 | 485.65 | 494.15 | 494.15 | 27,577 |
| Mar 17, 2025 | 485.60 | 491.50 | 481.00 | 485.90 | 485.90 | 23,936 |
| Mar 13, 2025 | 507.00 | 507.00 | 484.70 | 485.65 | 485.65 | 16,072 |
| Mar 12, 2025 | 511.35 | 511.40 | 491.25 | 504.70 | 504.70 | 38,194 |
| Mar 11, 2025 | 503.70 | 509.00 | 495.00 | 507.35 | 507.35 | 46,729 |
| Mar 10, 2025 | 520.00 | 522.50 | 509.40 | 512.70 | 512.70 | 28,096 |
| Mar 7, 2025 | 521.00 | 529.75 | 513.55 | 516.90 | 516.90 | 21,081 |
| Mar 6, 2025 | 519.20 | 530.45 | 514.95 | 521.30 | 521.30 | 73,229 |
| Mar 5, 2025 | 465.05 | 511.85 | 465.05 | 509.05 | 509.05 | 123,465 |
| Mar 4, 2025 | 474.95 | 484.90 | 463.95 | 474.25 | 474.25 | 67,713 |
| Mar 3, 2025 | 495.70 | 500.00 | 476.60 | 486.00 | 486.00 | 142,773 |
| Feb 28, 2025 | 490.65 | 497.30 | 476.75 | 494.25 | 494.25 | 55,199 |
| Feb 27, 2025 | 510.00 | 510.00 | 492.25 | 501.55 | 501.55 | 21,655 |
| Feb 25, 2025 | 500.00 | 511.90 | 500.00 | 508.60 | 508.60 | 37,575 |
| Feb 24, 2025 | 500.65 | 513.60 | 498.00 | 505.35 | 505.35 | 17,785 |
| Feb 21, 2025 | 517.45 | 524.85 | 505.05 | 507.20 | 507.20 | 18,874 |
| Feb 20, 2025 | 500.65 | 520.15 | 500.20 | 517.55 | 517.55 | 40,731 |
| Feb 19, 2025 | 506.80 | 513.20 | 499.50 | 509.95 | 509.95 | 26,708 |
| Feb 18, 2025 | 493.00 | 508.50 | 489.45 | 506.40 | 506.40 | 117,601 |
| Feb 17, 2025 | 484.00 | 493.40 | 475.60 | 488.30 | 488.30 | 36,811 |
| Feb 14, 2025 | 514.05 | 521.30 | 486.00 | 488.85 | 488.85 | 61,079 |
| Feb 13, 2025 | 519.85 | 521.40 | 510.00 | 515.00 | 515.00 | 44,963 |
| Feb 12, 2025 | 511.00 | 513.60 | 495.30 | 511.90 | 511.90 | 25,392 |
| Feb 11, 2025 | 524.00 | 530.10 | 507.00 | 510.40 | 510.40 | 37,681 |
| Feb 10, 2025 | 525.05 | 534.00 | 522.60 | 528.20 | 528.20 | 64,032 |
| Feb 7, 2025 | 534.40 | 535.80 | 520.20 | 529.90 | 529.90 | 65,971 |
| Feb 6, 2025 | 517.50 | 537.25 | 511.40 | 534.20 | 534.20 | 124,692 |
| Feb 5, 2025 | 1.6 Dividend | |||||
| Feb 5, 2025 | 509.30 | 517.50 | 496.45 | 515.20 | 515.20 | 45,912 |
| Feb 4, 2025 | 499.05 | 524.70 | 499.05 | 502.25 | 500.65 | 249,133 |
| Feb 3, 2025 | 501.35 | 501.35 | 477.60 | 485.65 | 484.10 | 143,995 |
| Feb 1, 2025 | 518.05 | 518.05 | 499.00 | 503.45 | 501.85 | 17,727 |
| Jan 31, 2025 | 505.50 | 507.00 | 500.00 | 504.15 | 502.54 | 27,949 |
| Jan 30, 2025 | 516.45 | 517.55 | 497.00 | 503.55 | 501.95 | 114,533 |
| Jan 29, 2025 | 502.30 | 511.70 | 494.00 | 502.75 | 501.15 | 67,125 |
| Jan 28, 2025 | 515.05 | 519.05 | 495.25 | 497.50 | 495.92 | 70,418 |
| Jan 27, 2025 | 522.00 | 522.00 | 506.80 | 512.55 | 510.92 | 50,307 |
| Jan 24, 2025 | 517.95 | 547.15 | 511.10 | 524.80 | 523.13 | 225,175 |
| Jan 23, 2025 | 534.05 | 548.00 | 531.00 | 542.70 | 540.97 | 52,394 |
| Jan 22, 2025 | 556.60 | 572.10 | 529.00 | 531.45 | 529.76 | 52,668 |
| Jan 21, 2025 | 567.50 | 573.95 | 554.30 | 556.25 | 554.48 | 39,285 |
| Jan 20, 2025 | 579.40 | 579.40 | 559.00 | 566.55 | 564.75 | 35,780 |
| Jan 17, 2025 | 585.45 | 588.95 | 572.70 | 573.70 | 571.87 | 56,158 |
| Jan 16, 2025 | 574.95 | 586.35 | 572.85 | 583.65 | 581.79 | 894,971 |
| Jan 15, 2025 | 572.40 | 574.20 | 561.20 | 570.85 | 569.03 | 55,468 |
| Jan 14, 2025 | 556.75 | 577.25 | 556.75 | 570.25 | 568.43 | 51,596 |
| Jan 13, 2025 | 555.20 | 571.00 | 555.20 | 562.10 | 560.31 | 18,133 |
| Jan 10, 2025 | 563.25 | 573.65 | 558.50 | 569.40 | 567.59 | 60,404 |
| Jan 9, 2025 | 571.05 | 574.50 | 560.05 | 565.75 | 563.95 | 18,395 |
| Jan 8, 2025 | 585.00 | 585.55 | 571.75 | 572.85 | 571.03 | 46,056 |
| Jan 7, 2025 | 580.00 | 587.70 | 575.50 | 584.60 | 582.74 | 14,880 |
| Jan 6, 2025 | 590.95 | 597.60 | 578.50 | 580.70 | 578.85 | 73,939 |
| Jan 3, 2025 | 595.70 | 607.15 | 587.80 | 591.25 | 589.37 | 60,371 |
| Jan 2, 2025 | 593.05 | 598.75 | 587.20 | 597.45 | 595.55 | 39,402 |
| Jan 1, 2025 | 596.95 | 601.10 | 588.30 | 591.20 | 589.32 | 41,723 |
| Dec 31, 2024 | 599.30 | 599.30 | 585.00 | 595.15 | 593.25 | 23,664 |
| Dec 30, 2024 | 600.05 | 600.90 | 593.40 | 599.05 | 597.14 | 31,231 |
| Dec 27, 2024 | 597.65 | 601.80 | 588.80 | 600.60 | 598.69 | 21,535 |
| Dec 26, 2024 | 596.95 | 596.95 | 587.50 | 593.20 | 591.31 | 18,317 |
| Dec 24, 2024 | 585.00 | 597.80 | 581.75 | 594.15 | 592.26 | 23,494 |
| Dec 23, 2024 | 589.95 | 594.00 | 581.00 | 584.00 | 582.14 | 52,125 |
| Dec 20, 2024 | 612.65 | 614.15 | 587.00 | 589.30 | 587.42 | 28,242 |
| Dec 19, 2024 | 599.45 | 617.40 | 597.55 | 609.40 | 607.46 | 54,794 |
| Dec 18, 2024 | 617.05 | 619.30 | 602.00 | 611.45 | 609.50 | 38,516 |
| Dec 17, 2024 | 631.70 | 640.00 | 617.50 | 620.15 | 618.17 | 44,237 |
| Dec 16, 2024 | 632.65 | 633.50 | 618.15 | 631.60 | 629.59 | 94,059 |
| Dec 13, 2024 | 634.05 | 640.00 | 626.10 | 632.10 | 630.09 | 30,223 |
| Dec 12, 2024 | 647.95 | 647.95 | 632.00 | 635.10 | 633.08 | 65,732 |
| Dec 11, 2024 | 648.65 | 649.20 | 640.50 | 641.85 | 639.81 | 12,478 |
| Dec 10, 2024 | 659.05 | 660.25 | 638.25 | 645.40 | 643.34 | 1,379,592 |
| Dec 9, 2024 | 672.95 | 675.70 | 658.50 | 659.65 | 657.55 | 48,339 |
| Dec 6, 2024 | 679.70 | 679.70 | 667.00 | 669.30 | 667.17 | 18,601 |
| Dec 5, 2024 | 693.00 | 693.30 | 667.45 | 674.85 | 672.70 | 33,439 |
| Dec 4, 2024 | 672.75 | 697.00 | 671.20 | 688.75 | 686.56 | 77,692 |
| Dec 3, 2024 | 681.95 | 681.95 | 670.35 | 672.75 | 670.61 | 10,834 |
| Dec 2, 2024 | 670.05 | 685.00 | 667.30 | 675.70 | 673.55 | 36,350 |
| Nov 29, 2024 | 665.05 | 674.65 | 658.30 | 671.70 | 669.56 | 40,759 |
| Nov 28, 2024 | 676.75 | 678.25 | 663.25 | 664.95 | 662.83 | 16,366 |
| Nov 27, 2024 | 675.25 | 680.75 | 668.30 | 673.75 | 671.60 | 18,147 |
| Nov 26, 2024 | 678.95 | 690.10 | 673.20 | 675.50 | 673.35 | 35,770 |
| Nov 25, 2024 | 688.35 | 701.25 | 667.75 | 674.80 | 672.65 | 23,300 |
| Nov 22, 2024 | 681.30 | 690.65 | 675.55 | 685.05 | 682.87 | 13,542 |
| Nov 21, 2024 | 677.85 | 694.00 | 674.40 | 683.85 | 681.67 | 28,987 |
| Nov 19, 2024 | 669.95 | 696.55 | 669.00 | 680.00 | 677.83 | 28,478 |
| Nov 18, 2024 | 682.05 | 682.05 | 658.25 | 665.45 | 663.33 | 19,256 |
| Nov 14, 2024 | 673.05 | 682.15 | 662.80 | 668.20 | 666.07 | 17,324 |
| Nov 13, 2024 | 675.30 | 680.45 | 662.05 | 665.85 | 663.73 | 1,059,354 |
| Nov 12, 2024 | 695.00 | 707.35 | 679.70 | 684.90 | 682.72 | 20,964 |
| Nov 11, 2024 | 700.05 | 714.30 | 694.00 | 698.60 | 696.37 | 16,832 |
| Nov 8, 2024 | 711.20 | 711.20 | 699.35 | 703.05 | 700.81 | 24,328 |
| Nov 7, 2024 | 709.20 | 720.15 | 703.30 | 704.40 | 702.16 | 21,186 |
| Nov 6, 2024 | 695.95 | 716.60 | 690.00 | 709.20 | 706.94 | 47,199 |
| Nov 4, 2024 | 699.05 | 699.10 | 680.45 | 688.90 | 686.71 | 41,282 |
| Nov 1, 2024 | 689.95 | 710.00 | 689.95 | 697.70 | 695.48 | 9,255 |
| Oct 31, 2024 | 683.00 | 690.55 | 671.55 | 685.45 | 683.27 | 20,885 |
| Oct 29, 2024 | 685.20 | 703.05 | 670.80 | 686.75 | 684.56 | 59,346 |
| Oct 28, 2024 | 687.15 | 709.60 | 684.60 | 691.05 | 688.85 | 101,590 |
| Oct 25, 2024 | 727.05 | 732.55 | 696.00 | 698.55 | 696.32 | 85,129 |
| Oct 24, 2024 | 668.25 | 745.00 | 662.90 | 729.30 | 726.98 | 769,272 |
| Oct 23, 2024 | 634.75 | 654.15 | 629.80 | 642.45 | 640.40 | 42,437 |
| Oct 22, 2024 | 636.55 | 649.20 | 631.65 | 634.80 | 632.78 | 72,785 |
| Oct 21, 2024 | 637.50 | 638.15 | 627.00 | 634.15 | 632.13 | 52,884 |
| Oct 18, 2024 | 649.00 | 652.35 | 635.00 | 637.50 | 635.47 | 17,626 |
| Oct 17, 2024 | 663.00 | 663.85 | 643.25 | 648.00 | 645.94 | 20,464 |
| Oct 16, 2024 | 659.95 | 666.00 | 653.40 | 662.20 | 660.09 | 16,194 |
| Oct 15, 2024 | 660.50 | 669.95 | 655.40 | 656.40 | 654.31 | 21,259 |
| Oct 14, 2024 | 665.00 | 666.40 | 657.95 | 660.05 | 657.95 | 12,392 |
| Oct 11, 2024 | 680.00 | 680.00 | 662.00 | 665.05 | 662.93 | 15,199 |
| Oct 10, 2024 | 686.05 | 686.05 | 665.00 | 670.10 | 667.97 | 19,789 |
| Oct 9, 2024 | 684.35 | 694.30 | 670.60 | 672.60 | 670.46 | 51,927 |
| Oct 8, 2024 | 664.05 | 680.00 | 664.05 | 674.80 | 672.65 | 20,293 |
| Oct 7, 2024 | 692.05 | 693.10 | 664.45 | 675.15 | 673.00 | 77,099 |
| Oct 4, 2024 | 706.60 | 710.00 | 686.85 | 697.15 | 694.93 | 60,172 |
| Oct 3, 2024 | 715.05 | 722.85 | 702.45 | 705.90 | 703.65 | 65,477 |
| Oct 1, 2024 | 740.20 | 744.55 | 728.40 | 731.40 | 729.07 | 17,662 |
| Sep 30, 2024 | 731.25 | 746.00 | 728.75 | 743.35 | 740.98 | 52,916 |
| Sep 27, 2024 | 744.00 | 744.10 | 731.00 | 735.65 | 733.31 | 16,459 |
| Sep 26, 2024 | 737.05 | 753.65 | 730.90 | 743.10 | 740.73 | 88,866 |
| Sep 25, 2024 | 735.45 | 736.00 | 714.10 | 729.60 | 727.28 | 79,407 |
| Sep 24, 2024 | 749.80 | 753.20 | 734.00 | 736.80 | 734.45 | 34,927 |
| Sep 23, 2024 | 763.40 | 767.80 | 743.80 | 749.80 | 747.41 | 128,836 |
| Sep 20, 2024 | 721.05 | 758.70 | 721.05 | 748.45 | 746.07 | 192,129 |
| Sep 19, 2024 | 721.00 | 736.00 | 698.70 | 729.60 | 727.28 | 83,553 |
| Sep 18, 2024 | 744.80 | 750.10 | 711.20 | 717.60 | 715.31 | 133,031 |
| Sep 17, 2024 | 735.90 | 758.45 | 735.90 | 745.90 | 743.52 | 188,690 |
| Sep 16, 2024 | 725.40 | 737.40 | 725.40 | 734.55 | 732.21 | 74,441 |
| Sep 13, 2024 | 732.00 | 745.95 | 722.00 | 724.45 | 722.14 | 34,164 |
| Sep 12, 2024 | 718.25 | 737.45 | 718.25 | 726.00 | 723.69 | 34,137 |
| Sep 11, 2024 | 725.95 | 738.95 | 716.00 | 725.05 | 722.74 | 57,210 |
| Sep 10, 2024 | 711.40 | 725.00 | 703.90 | 713.30 | 711.03 | 53,070 |
| Sep 9, 2024 | 715.00 | 715.00 | 686.00 | 699.75 | 697.52 | 39,370 |
| Sep 6, 2024 | 735.80 | 738.00 | 715.40 | 718.55 | 716.26 | 83,793 |
| Sep 5, 2024 | 746.65 | 751.00 | 722.00 | 733.95 | 731.61 | 149,624 |
| Sep 4, 2024 | 703.00 | 732.70 | 701.70 | 722.30 | 720.00 | 54,840 |
| Sep 3, 2024 | 720.40 | 736.00 | 706.00 | 710.70 | 708.44 | 124,049 |
| Sep 2, 2024 | 689.75 | 729.90 | 682.15 | 716.50 | 714.22 | 140,844 |
| Aug 30, 2024 | 689.05 | 697.85 | 678.15 | 683.25 | 681.07 | 29,004 |
| Aug 29, 2024 | 701.00 | 721.70 | 686.90 | 688.90 | 686.71 | 83,135 |
| Aug 28, 2024 | 704.00 | 717.30 | 697.50 | 700.70 | 698.47 | 26,627 |
| Aug 26, 2024 | 695.15 | 719.20 | 690.55 | 715.70 | 713.42 | 33,701 |
| Aug 23, 2024 | 686.00 | 700.00 | 686.00 | 695.15 | 692.94 | 25,609 |
| Aug 22, 2024 | 683.05 | 695.40 | 683.05 | 689.55 | 687.35 | 53,412 |
| Aug 21, 2024 | 700.00 | 702.00 | 680.20 | 682.35 | 680.18 | 21,974 |
| Aug 20, 2024 | 693.05 | 702.00 | 681.95 | 699.45 | 697.22 | 20,746 |
| Aug 19, 2024 | 690.50 | 695.30 | 679.55 | 690.15 | 687.95 | 20,587 |
| Aug 16, 2024 | 657.00 | 691.50 | 657.00 | 686.65 | 684.46 | 53,425 |
| Aug 14, 2024 | 667.00 | 667.00 | 644.00 | 650.95 | 648.88 | 18,219 |
| Aug 13, 2024 | 666.95 | 675.20 | 657.15 | 659.25 | 657.15 | 25,586 |
| Aug 12, 2024 | 665.50 | 676.95 | 660.15 | 665.20 | 663.08 | 53,416 |
| Aug 9, 2024 | 660.05 | 689.20 | 660.05 | 678.95 | 676.79 | 33,909 |
| Aug 8, 2024 | 658.15 | 667.85 | 648.95 | 655.25 | 653.16 | 34,766 |
| Aug 7, 2024 | 666.05 | 667.15 | 650.00 | 656.70 | 654.61 | 38,878 |
| Aug 6, 2024 | 655.00 | 674.05 | 648.80 | 651.45 | 649.37 | 25,369 |
| Aug 5, 2024 | 667.05 | 675.95 | 647.90 | 658.30 | 656.20 | 55,562 |
| Aug 2, 2024 | 669.85 | 693.05 | 663.55 | 688.70 | 686.51 | 29,654 |
| Aug 1, 2024 | 677.05 | 682.85 | 668.20 | 672.40 | 670.26 | 63,338 |
| Jul 31, 2024 | 681.00 | 683.00 | 667.10 | 679.30 | 677.14 | 95,265 |
| Jul 30, 2024 | 693.90 | 703.00 | 676.05 | 679.15 | 676.99 | 94,089 |
| Jul 29, 2024 | 698.95 | 698.95 | 680.20 | 685.10 | 682.92 | 74,089 |
| Jul 26, 2024 | 700.30 | 715.00 | 687.75 | 690.25 | 688.05 | 66,003 |
| Jul 25, 2024 | 699.80 | 716.60 | 689.00 | 697.95 | 695.73 | 65,921 |
| Jul 24, 2024 | 697.00 | 702.95 | 686.00 | 687.10 | 684.91 | 40,950 |
| Jul 23, 2024 | 707.00 | 712.00 | 682.15 | 698.55 | 696.32 | 29,805 |
| Jul 22, 2024 | 682.15 | 709.80 | 678.90 | 706.95 | 704.70 | 26,221 |
| Jul 19, 2024 | 706.00 | 710.00 | 682.35 | 692.90 | 690.69 | 31,346 |
| Jul 18, 2024 | 708.05 | 721.10 | 702.00 | 710.90 | 708.64 | 31,221 |
| Jul 16, 2024 | 725.60 | 731.25 | 708.00 | 712.45 | 710.18 | 32,366 |
| Jul 15, 2024 | 731.00 | 764.75 | 712.05 | 723.50 | 721.20 | 212,340 |
| Jul 12, 2024 | 720.80 | 738.00 | 715.00 | 725.35 | 723.04 | 163,585 |
| Jul 11, 2024 | 690.10 | 744.45 | 690.10 | 721.35 | 719.05 | 257,960 |
| Jul 10, 2024 | 680.00 | 692.50 | 662.95 | 689.30 | 687.10 | 47,646 |
| Jul 9, 2024 | 679.25 | 689.90 | 676.90 | 680.10 | 677.93 | 39,039 |
| Jul 8, 2024 | 656.05 | 681.40 | 655.80 | 674.85 | 672.70 | 33,804 |
| Jul 5, 2024 | 666.30 | 666.30 | 652.85 | 656.75 | 654.66 | 86,630 |
| Jul 4, 2024 | 673.00 | 678.75 | 663.20 | 667.70 | 665.57 | 19,327 |
| Jul 3, 2024 | 672.90 | 677.00 | 661.50 | 669.70 | 667.57 | 29,302 |
| Jul 2, 2024 | 671.00 | 684.05 | 666.95 | 670.55 | 668.41 | 136,029 |
| Jul 1, 2024 | 648.55 | 672.00 | 641.70 | 669.60 | 667.47 | 216,609 |
| Jun 28, 2024 | 651.45 | 651.45 | 636.40 | 641.40 | 639.36 | 15,790 |
| Jun 27, 2024 | 650.00 | 651.50 | 640.50 | 647.00 | 644.94 | 72,043 |
| Jun 26, 2024 | 634.95 | 648.00 | 629.10 | 640.10 | 638.06 | 26,834 |
| Jun 25, 2024 | 638.00 | 639.40 | 630.05 | 633.30 | 631.28 | 47,745 |
| Jun 24, 2024 | 626.45 | 640.00 | 625.00 | 638.15 | 636.12 | 57,472 |
| Jun 21, 2024 | 641.75 | 642.65 | 626.60 | 629.25 | 627.25 | 33,261 |
| Jun 20, 2024 | 643.55 | 643.60 | 633.25 | 637.15 | 635.12 | 27,050 |
| Jun 19, 2024 | 650.05 | 665.00 | 641.50 | 642.65 | 640.60 | 118,693 |
| Jun 18, 2024 | 650.00 | 661.80 | 637.70 | 641.45 | 639.41 | 77,967 |
| Jun 14, 2024 | 1.53 Dividend | |||||
| Jun 14, 2024 | 652.00 | 655.05 | 640.80 | 648.80 | 646.73 | 72,678 |
| Jun 13, 2024 | 663.00 | 664.65 | 651.00 | 652.00 | 648.40 | 20,009 |
| Jun 12, 2024 | 655.70 | 668.00 | 654.90 | 662.20 | 658.54 | 68,113 |
| Jun 11, 2024 | 662.85 | 665.85 | 649.50 | 651.60 | 648.00 | 58,332 |
| Jun 10, 2024 | 668.00 | 672.00 | 658.10 | 660.45 | 656.80 | 27,736 |
| Jun 7, 2024 | 653.85 | 665.50 | 649.95 | 664.05 | 660.38 | 93,351 |
| Jun 6, 2024 | 665.00 | 671.00 | 652.35 | 657.00 | 653.37 | 29,736 |
Related Tickers
CIEINDIA.NS CIE Automotive India Limited
444.55
-1.24%
VARROC.NS Varroc Engineering Limited
550.00
0.00%
CRAFTSMAN.NS Craftsman Automation Limited
5,604.50
+1.78%
MINDACORP.NS Minda Corporation Limited
560.05
+4.34%
CEATLTD.NS CEAT Limited
3,798.90
+2.44%
UNOMINDA.NS Uno Minda Limited
1,089.50
+1.55%
LUMAXTECH.NS Lumax Auto Technologies Limited
961.30
-1.54%
MOTHERSON.NS Samvardhana Motherson International Limited
157.49
+1.20%