NSE - Delayed Quote INR
Steelcast Limited (STEELCAS.NS)
1,068.60
-20.20
(-1.86%)
At close: 3:29:48 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 | 1,099.80 | 1,128.70 | 1,065.00 | 1,068.60 | 1,068.60 | 22,616 |
| Jun 5, 2025 | 1,110.00 | 1,140.00 | 1,076.70 | 1,088.80 | 1,088.80 | 60,654 |
| Jun 4, 2025 | 1,020.00 | 1,156.80 | 1,011.00 | 1,099.20 | 1,099.20 | 147,129 |
| Jun 3, 2025 | 1,035.00 | 1,045.00 | 1,015.20 | 1,022.40 | 1,022.40 | 40,278 |
| Jun 2, 2025 | 1,041.20 | 1,045.60 | 1,010.30 | 1,032.00 | 1,032.00 | 59,401 |
| May 30, 2025 | 1,010.05 | 1,051.80 | 986.00 | 1,030.90 | 1,030.90 | 93,534 |
| May 29, 2025 | 1,050.00 | 1,059.95 | 1,000.95 | 1,022.50 | 1,022.50 | 123,297 |
| May 28, 2025 | 997.00 | 1,008.00 | 965.00 | 989.50 | 989.50 | 16,454 |
| May 27, 2025 | 997.00 | 1,002.40 | 982.30 | 989.50 | 989.50 | 10,868 |
| May 26, 2025 | 1,000.00 | 1,014.00 | 978.10 | 999.45 | 999.45 | 22,646 |
| May 23, 2025 | 958.00 | 992.85 | 944.05 | 984.65 | 984.65 | 18,663 |
| May 22, 2025 | 948.00 | 960.05 | 932.05 | 949.55 | 949.55 | 12,096 |
| May 21, 2025 | 937.45 | 951.65 | 934.95 | 947.55 | 947.55 | 2,577 |
| May 20, 2025 | 958.00 | 960.70 | 925.00 | 937.45 | 937.45 | 15,387 |
| May 19, 2025 | 955.65 | 965.45 | 934.10 | 946.65 | 946.65 | 10,895 |
| May 16, 2025 | 999.50 | 1,026.70 | 942.05 | 952.05 | 952.05 | 43,859 |
| May 15, 2025 | 910.00 | 1,003.45 | 902.05 | 990.55 | 990.55 | 73,773 |
| May 14, 2025 | 931.15 | 943.45 | 905.00 | 909.80 | 909.80 | 8,139 |
| May 13, 2025 | 920.00 | 940.00 | 913.85 | 932.50 | 932.50 | 9,623 |
| May 12, 2025 | 882.90 | 946.45 | 882.90 | 920.25 | 920.25 | 11,984 |
| May 9, 2025 | 884.55 | 900.00 | 860.00 | 878.30 | 878.30 | 6,731 |
| May 8, 2025 | 863.00 | 906.20 | 862.95 | 898.00 | 898.00 | 19,763 |
| May 7, 2025 | 821.05 | 877.40 | 821.05 | 863.20 | 863.20 | 11,080 |
| May 6, 2025 | 846.20 | 862.95 | 837.00 | 855.30 | 855.30 | 7,616 |
| May 5, 2025 | 846.00 | 877.75 | 846.00 | 853.35 | 853.35 | 11,302 |
| May 2, 2025 | 855.00 | 883.95 | 855.00 | 862.05 | 862.05 | 5,176 |
| Apr 30, 2025 | 865.20 | 876.00 | 852.10 | 862.80 | 862.80 | 17,702 |
| Apr 29, 2025 | 871.10 | 879.50 | 857.30 | 871.50 | 871.50 | 9,406 |
| Apr 28, 2025 | 911.00 | 925.00 | 861.10 | 866.50 | 866.50 | 35,709 |
| Apr 25, 2025 | 922.60 | 928.90 | 878.50 | 911.60 | 911.60 | 13,250 |
| Apr 24, 2025 | 914.00 | 949.70 | 902.00 | 931.10 | 931.10 | 16,411 |
| Apr 23, 2025 | 910.00 | 923.50 | 900.20 | 914.40 | 914.40 | 23,089 |
| Apr 22, 2025 | 888.60 | 927.40 | 887.00 | 909.80 | 909.80 | 16,270 |
| Apr 21, 2025 | 914.80 | 918.40 | 861.00 | 883.90 | 883.90 | 26,426 |
| Apr 17, 2025 | 912.40 | 930.00 | 901.20 | 910.00 | 910.00 | 7,589 |
| Apr 16, 2025 | 924.50 | 954.70 | 917.30 | 926.30 | 926.30 | 11,667 |
| Apr 15, 2025 | 883.80 | 947.50 | 861.00 | 931.60 | 931.60 | 29,891 |
| Apr 11, 2025 | 810.00 | 899.00 | 802.00 | 880.00 | 880.00 | 148,213 |
| Apr 9, 2025 | 812.90 | 814.55 | 760.00 | 766.60 | 766.60 | 23,285 |
| Apr 8, 2025 | 830.50 | 850.00 | 804.70 | 812.90 | 812.90 | 17,124 |
| Apr 7, 2025 | 710.55 | 833.30 | 710.55 | 794.35 | 794.35 | 42,027 |
| Apr 4, 2025 | 934.90 | 934.90 | 867.25 | 881.95 | 881.95 | 37,534 |
| Apr 3, 2025 | 972.50 | 988.45 | 915.15 | 931.95 | 931.95 | 24,375 |
| Apr 2, 2025 | 979.90 | 985.00 | 965.00 | 977.70 | 977.70 | 8,266 |
| Apr 1, 2025 | 1,006.50 | 1,050.00 | 978.00 | 988.90 | 988.90 | 23,654 |
| Mar 28, 2025 | 983.00 | 1,008.00 | 974.50 | 1,001.25 | 1,001.25 | 9,379 |
| Mar 27, 2025 | 963.00 | 1,012.25 | 963.00 | 983.45 | 983.45 | 7,547 |
| Mar 26, 2025 | 972.90 | 1,014.85 | 972.90 | 990.35 | 990.35 | 6,589 |
| Mar 25, 2025 | 1,018.20 | 1,030.75 | 970.85 | 981.80 | 981.80 | 10,462 |
| Mar 24, 2025 | 1,056.90 | 1,057.20 | 1,002.95 | 1,012.90 | 1,012.90 | 13,470 |
| Mar 21, 2025 | 1,042.30 | 1,058.70 | 1,032.00 | 1,041.10 | 1,041.10 | 17,823 |
| Mar 20, 2025 | 1,060.05 | 1,062.80 | 1,021.55 | 1,036.80 | 1,036.80 | 13,343 |
| Mar 19, 2025 | 978.00 | 1,050.00 | 977.95 | 1,047.20 | 1,047.20 | 18,817 |
| Mar 18, 2025 | 1,033.10 | 1,033.10 | 1,033.10 | 1,033.10 | 1,033.10 | - |
| Mar 17, 2025 | 1,000.00 | 1,074.40 | 993.05 | 1,033.10 | 1,033.10 | 58,973 |
| Mar 13, 2025 | 987.55 | 1,011.55 | 970.00 | 988.70 | 988.70 | 8,447 |
| Mar 12, 2025 | 943.15 | 983.00 | 943.15 | 973.10 | 973.10 | 16,043 |
| Mar 11, 2025 | 1,022.90 | 1,022.90 | 942.50 | 956.85 | 956.85 | 38,999 |
| Mar 10, 2025 | 940.00 | 999.90 | 926.00 | 961.20 | 961.20 | 56,420 |
| Mar 7, 2025 | 897.00 | 938.85 | 880.05 | 925.35 | 925.35 | 21,457 |
| Mar 6, 2025 | 845.00 | 929.95 | 845.00 | 900.75 | 900.75 | 24,054 |
| Mar 5, 2025 | 828.90 | 853.10 | 828.85 | 849.70 | 849.70 | 23,773 |
| Mar 4, 2025 | 807.05 | 842.25 | 794.85 | 835.40 | 835.40 | 11,961 |
| Mar 3, 2025 | 820.30 | 820.30 | 765.10 | 808.75 | 808.75 | 11,420 |
| Feb 28, 2025 | 823.50 | 850.00 | 781.10 | 816.15 | 816.15 | 10,950 |
| Feb 27, 2025 | 824.00 | 832.95 | 816.00 | 823.50 | 823.50 | 4,583 |
| Feb 25, 2025 | 813.55 | 830.00 | 805.00 | 822.10 | 822.10 | 2,194 |
| Feb 24, 2025 | 813.90 | 820.00 | 791.45 | 814.45 | 814.45 | 2,971 |
| Feb 21, 2025 | 808.60 | 819.30 | 797.90 | 813.90 | 813.90 | 5,189 |
| Feb 20, 2025 | 808.00 | 817.65 | 798.75 | 804.80 | 804.80 | 3,483 |
| Feb 19, 2025 | 784.10 | 825.00 | 778.50 | 813.65 | 813.65 | 11,268 |
| Feb 18, 2025 | 818.00 | 818.60 | 778.05 | 789.55 | 789.55 | 10,624 |
| Feb 17, 2025 | 838.65 | 838.65 | 810.00 | 820.90 | 820.90 | 7,159 |
| Feb 14, 2025 | 822.60 | 870.00 | 800.20 | 838.65 | 838.65 | 16,398 |
| Feb 13, 2025 | 821.00 | 834.25 | 812.10 | 821.00 | 821.00 | 5,061 |
| Feb 12, 2025 | 840.50 | 844.90 | 780.50 | 825.75 | 825.75 | 13,987 |
| Feb 11, 2025 | 877.40 | 877.40 | 820.00 | 840.50 | 840.50 | 13,140 |
| Feb 10, 2025 | 876.00 | 903.00 | 864.50 | 877.75 | 877.75 | 9,751 |
| Feb 7, 2025 | 1.8 Dividend | |||||
| Feb 7, 2025 | 892.00 | 901.00 | 870.25 | 878.90 | 878.90 | 6,488 |
| Feb 6, 2025 | 849.85 | 896.00 | 849.85 | 881.65 | 879.85 | 22,720 |
| Feb 5, 2025 | 859.85 | 879.90 | 841.00 | 846.20 | 844.47 | 5,115 |
| Feb 4, 2025 | 858.80 | 874.00 | 836.95 | 847.45 | 845.72 | 19,665 |
| Feb 3, 2025 | 910.00 | 910.00 | 847.80 | 854.30 | 852.56 | 11,713 |
| Feb 1, 2025 | 912.85 | 918.00 | 891.05 | 908.55 | 906.70 | 13,956 |
| Jan 31, 2025 | 905.40 | 913.00 | 884.55 | 910.90 | 909.04 | 10,199 |
| Jan 30, 2025 | 910.20 | 935.00 | 869.65 | 913.75 | 911.88 | 17,302 |
| Jan 29, 2025 | 820.00 | 935.00 | 820.00 | 910.20 | 908.34 | 70,479 |
| Jan 28, 2025 | 819.50 | 848.00 | 803.05 | 817.55 | 815.88 | 14,634 |
| Jan 27, 2025 | 840.00 | 846.20 | 805.00 | 815.20 | 813.54 | 11,418 |
| Jan 24, 2025 | 866.95 | 871.65 | 835.00 | 841.75 | 840.03 | 6,674 |
| Jan 23, 2025 | 856.80 | 890.00 | 854.10 | 867.35 | 865.58 | 4,940 |
| Jan 22, 2025 | 878.00 | 879.95 | 849.10 | 861.80 | 860.04 | 6,026 |
| Jan 21, 2025 | 900.00 | 902.90 | 871.60 | 881.95 | 880.15 | 7,215 |
| Jan 20, 2025 | 854.00 | 909.15 | 846.15 | 898.15 | 896.32 | 18,744 |
| Jan 17, 2025 | 863.05 | 863.05 | 846.00 | 850.75 | 849.01 | 2,167 |
| Jan 16, 2025 | 861.00 | 875.00 | 856.00 | 863.05 | 861.29 | 2,213 |
| Jan 15, 2025 | 841.00 | 875.00 | 841.00 | 862.20 | 860.44 | 7,456 |
| Jan 14, 2025 | 849.00 | 868.95 | 840.00 | 848.45 | 846.72 | 4,353 |
| Jan 13, 2025 | 851.60 | 870.90 | 826.00 | 852.80 | 851.06 | 19,037 |
| Jan 10, 2025 | 897.95 | 900.00 | 850.05 | 878.90 | 877.11 | 31,766 |
| Jan 9, 2025 | 916.00 | 916.00 | 867.10 | 893.50 | 891.68 | 18,872 |
| Jan 8, 2025 | 893.10 | 932.00 | 866.05 | 916.25 | 914.38 | 39,537 |
| Jan 7, 2025 | 906.00 | 940.00 | 850.55 | 888.40 | 886.59 | 66,660 |
| Jan 6, 2025 | 886.70 | 900.00 | 868.05 | 897.25 | 895.42 | 18,635 |
| Jan 3, 2025 | 861.75 | 887.00 | 859.95 | 882.05 | 880.25 | 8,562 |
| Jan 2, 2025 | 850.10 | 870.95 | 850.10 | 861.70 | 859.94 | 4,896 |
| Jan 1, 2025 | 859.00 | 872.15 | 845.00 | 852.75 | 851.01 | 2,642 |
| Dec 31, 2024 | 851.25 | 878.80 | 849.20 | 859.25 | 857.50 | 24,311 |
| Dec 30, 2024 | 896.80 | 896.80 | 850.00 | 851.45 | 849.71 | 6,824 |
| Dec 27, 2024 | 844.00 | 905.00 | 832.10 | 887.90 | 886.09 | 15,382 |
| Dec 26, 2024 | 846.00 | 858.60 | 835.25 | 844.60 | 842.88 | 8,082 |
| Dec 24, 2024 | 868.00 | 876.60 | 845.00 | 846.20 | 844.47 | 8,248 |
| Dec 23, 2024 | 868.80 | 881.70 | 862.05 | 875.95 | 874.16 | 5,120 |
| Dec 20, 2024 | 903.80 | 903.80 | 848.80 | 864.30 | 862.54 | 13,304 |
| Dec 19, 2024 | 892.00 | 903.75 | 875.00 | 899.05 | 897.21 | 7,360 |
| Dec 18, 2024 | 892.30 | 904.80 | 880.00 | 887.35 | 885.54 | 7,125 |
| Dec 17, 2024 | 884.30 | 900.00 | 867.60 | 887.60 | 885.79 | 8,625 |
| Dec 16, 2024 | 873.40 | 909.90 | 873.40 | 879.65 | 877.85 | 11,418 |
| Dec 13, 2024 | 895.50 | 903.60 | 862.95 | 872.85 | 871.07 | 22,621 |
| Dec 12, 2024 | 900.10 | 916.90 | 880.60 | 890.85 | 889.03 | 10,403 |
| Dec 11, 2024 | 912.70 | 912.70 | 874.40 | 895.40 | 893.57 | 17,012 |
| Dec 10, 2024 | 897.95 | 920.00 | 864.05 | 912.70 | 910.84 | 31,271 |
| Dec 9, 2024 | 830.05 | 912.00 | 830.00 | 897.90 | 896.07 | 77,422 |
| Dec 6, 2024 | 817.00 | 830.10 | 807.00 | 825.95 | 824.26 | 8,232 |
| Dec 5, 2024 | 823.00 | 825.90 | 805.65 | 811.40 | 809.74 | 3,875 |
| Dec 4, 2024 | 795.30 | 832.85 | 795.30 | 820.60 | 818.92 | 13,522 |
| Dec 3, 2024 | 811.90 | 815.05 | 792.10 | 811.45 | 809.79 | 4,235 |
| Dec 2, 2024 | 785.00 | 815.00 | 785.00 | 800.10 | 798.47 | 6,583 |
| Nov 29, 2024 | 793.95 | 807.95 | 790.00 | 798.00 | 796.37 | 4,868 |
| Nov 28, 2024 | 799.95 | 810.70 | 785.00 | 801.45 | 799.81 | 6,770 |
| Nov 27, 2024 | 777.60 | 809.35 | 763.00 | 799.60 | 797.97 | 6,522 |
| Nov 26, 2024 | 786.00 | 790.00 | 765.70 | 774.45 | 772.87 | 5,998 |
| Nov 25, 2024 | 764.20 | 796.00 | 761.00 | 786.95 | 785.34 | 8,360 |
| Nov 22, 2024 | 1.35 Dividend | |||||
| Nov 22, 2024 | 752.65 | 766.00 | 746.50 | 762.05 | 760.49 | 7,856 |
| Nov 21, 2024 | 753.15 | 762.00 | 711.00 | 750.40 | 747.52 | 8,843 |
| Nov 19, 2024 | 747.75 | 761.95 | 740.25 | 753.15 | 750.26 | 7,884 |
| Nov 18, 2024 | 762.05 | 783.90 | 733.00 | 738.65 | 735.82 | 13,376 |
| Nov 14, 2024 | 760.25 | 780.00 | 753.35 | 772.50 | 769.54 | 5,041 |
| Nov 13, 2024 | 800.00 | 803.85 | 742.30 | 758.05 | 755.14 | 17,022 |
| Nov 12, 2024 | 786.45 | 811.55 | 786.45 | 800.10 | 797.03 | 14,920 |
| Nov 11, 2024 | 789.35 | 815.00 | 760.00 | 786.25 | 783.23 | 44,052 |
| Nov 8, 2024 | 807.20 | 810.05 | 786.10 | 797.90 | 794.84 | 14,631 |
| Nov 7, 2024 | 801.30 | 823.40 | 797.00 | 804.85 | 801.76 | 14,962 |
| Nov 6, 2024 | 805.00 | 816.40 | 797.05 | 801.30 | 798.23 | 10,292 |
| Nov 5, 2024 | 838.60 | 841.50 | 784.50 | 798.30 | 795.24 | 22,006 |
| Nov 4, 2024 | 802.35 | 844.90 | 782.10 | 828.60 | 825.42 | 41,838 |
| Nov 1, 2024 | 802.35 | 814.40 | 791.00 | 799.25 | 796.18 | 3,278 |
| Oct 31, 2024 | 771.25 | 805.00 | 771.05 | 802.35 | 799.27 | 13,150 |
| Oct 30, 2024 | 803.00 | 803.00 | 765.50 | 772.95 | 769.98 | 9,048 |
| Oct 29, 2024 | 762.00 | 803.00 | 759.55 | 798.30 | 795.24 | 22,283 |
| Oct 28, 2024 | 748.30 | 761.00 | 730.20 | 759.55 | 756.64 | 12,700 |
| Oct 25, 2024 | 750.25 | 754.95 | 726.65 | 737.40 | 734.57 | 12,258 |
| Oct 24, 2024 | 780.00 | 780.00 | 740.80 | 750.25 | 747.37 | 7,267 |
| Oct 23, 2024 | 762.35 | 778.80 | 743.20 | 772.30 | 769.34 | 12,637 |
| Oct 22, 2024 | 772.20 | 774.95 | 728.05 | 756.80 | 753.90 | 24,250 |
| Oct 21, 2024 | 773.00 | 778.35 | 755.00 | 766.60 | 763.66 | 12,476 |
| Oct 18, 2024 | 779.05 | 783.05 | 757.00 | 767.10 | 764.16 | 24,825 |
| Oct 17, 2024 | 784.70 | 789.95 | 761.05 | 771.40 | 768.44 | 13,637 |
| Oct 16, 2024 | 765.00 | 784.00 | 764.05 | 780.60 | 777.60 | 41,281 |
| Oct 15, 2024 | 786.00 | 805.00 | 756.00 | 763.70 | 760.77 | 16,601 |
| Oct 14, 2024 | 765.20 | 794.50 | 757.35 | 788.95 | 785.92 | 14,730 |
| Oct 11, 2024 | 759.85 | 773.95 | 750.00 | 761.20 | 758.28 | 9,142 |
| Oct 10, 2024 | 765.80 | 773.00 | 750.00 | 756.10 | 753.20 | 6,086 |
| Oct 9, 2024 | 759.00 | 786.95 | 752.35 | 761.80 | 758.88 | 12,027 |
| Oct 8, 2024 | 751.80 | 789.75 | 741.95 | 750.75 | 747.87 | 18,244 |
| Oct 7, 2024 | 790.00 | 797.50 | 722.20 | 747.40 | 744.53 | 44,375 |
| Oct 4, 2024 | 804.25 | 813.85 | 782.00 | 797.50 | 794.44 | 23,937 |
| Oct 3, 2024 | 794.50 | 804.25 | 772.05 | 802.15 | 799.07 | 19,461 |
| Oct 1, 2024 | 810.20 | 822.00 | 795.10 | 801.80 | 798.72 | 12,615 |
| Sep 30, 2024 | 810.00 | 834.00 | 791.60 | 810.20 | 807.09 | 23,390 |
| Sep 27, 2024 | 770.85 | 827.75 | 764.20 | 816.80 | 813.67 | 65,866 |
| Sep 26, 2024 | 764.80 | 787.00 | 752.70 | 778.60 | 775.61 | 11,448 |
| Sep 25, 2024 | 788.05 | 793.80 | 753.40 | 761.15 | 758.23 | 16,220 |
| Sep 24, 2024 | 784.25 | 810.00 | 775.50 | 782.30 | 779.30 | 38,754 |
| Sep 23, 2024 | 768.70 | 784.70 | 752.05 | 776.50 | 773.52 | 21,633 |
| Sep 20, 2024 | 759.40 | 773.50 | 748.60 | 757.90 | 754.99 | 18,781 |
| Sep 19, 2024 | 760.00 | 776.00 | 737.00 | 755.45 | 752.55 | 41,074 |
| Sep 18, 2024 | 775.00 | 776.30 | 750.50 | 763.55 | 760.62 | 38,820 |
| Sep 17, 2024 | 780.70 | 791.25 | 772.45 | 776.75 | 773.77 | 30,018 |
| Sep 16, 2024 | 806.50 | 817.35 | 771.20 | 778.50 | 775.51 | 65,818 |
| Sep 13, 2024 | 761.40 | 828.70 | 755.00 | 803.65 | 800.57 | 303,441 |
| Sep 12, 2024 | 739.95 | 760.90 | 737.55 | 753.85 | 750.96 | 33,425 |
| Sep 11, 2024 | 754.00 | 779.80 | 729.55 | 738.60 | 735.77 | 32,174 |
| Sep 10, 2024 | 763.70 | 790.00 | 740.50 | 750.60 | 747.72 | 71,778 |
| Sep 9, 2024 | 750.00 | 780.15 | 732.05 | 752.40 | 749.51 | 75,717 |
| Sep 6, 2024 | 785.35 | 785.40 | 740.55 | 755.00 | 752.10 | 107,273 |
| Sep 5, 2024 | 739.00 | 785.00 | 723.05 | 777.60 | 774.62 | 359,907 |
| Sep 4, 2024 | 662.45 | 732.00 | 658.00 | 723.10 | 720.33 | 129,398 |
| Sep 3, 2024 | 663.00 | 672.20 | 659.05 | 662.45 | 659.91 | 8,356 |
| Sep 2, 2024 | 665.00 | 675.45 | 655.50 | 668.65 | 666.08 | 17,174 |
| Aug 30, 2024 | 663.90 | 675.00 | 659.90 | 670.40 | 667.83 | 12,458 |
| Aug 29, 2024 | 650.30 | 665.00 | 639.85 | 660.45 | 657.92 | 28,498 |
| Aug 28, 2024 | 642.60 | 654.90 | 634.80 | 650.30 | 647.80 | 22,410 |
| Aug 27, 2024 | 646.65 | 654.95 | 635.90 | 639.20 | 636.75 | 22,037 |
| Aug 26, 2024 | 654.00 | 660.40 | 643.15 | 646.30 | 643.82 | 14,407 |
| Aug 23, 2024 | 669.95 | 681.80 | 650.00 | 652.60 | 650.10 | 18,323 |
| Aug 22, 2024 | 658.00 | 670.00 | 648.55 | 663.25 | 660.71 | 16,430 |
| Aug 21, 2024 | 634.70 | 657.95 | 632.35 | 652.05 | 649.55 | 17,594 |
| Aug 20, 2024 | 640.20 | 644.95 | 628.00 | 634.70 | 632.26 | 10,436 |
| Aug 19, 2024 | 639.45 | 658.00 | 634.05 | 640.20 | 637.74 | 27,436 |
| Aug 16, 2024 | 1.35 Dividend | |||||
| Aug 16, 2024 | 649.75 | 654.30 | 625.15 | 639.45 | 637.00 | 18,295 |
| Aug 14, 2024 | 641.05 | 657.25 | 630.00 | 644.70 | 640.88 | 16,105 |
| Aug 13, 2024 | 653.45 | 661.90 | 637.00 | 644.90 | 641.08 | 13,247 |
| Aug 12, 2024 | 660.00 | 665.00 | 648.20 | 652.20 | 648.34 | 15,161 |
| Aug 9, 2024 | 635.95 | 664.00 | 611.55 | 656.90 | 653.01 | 54,940 |
| Aug 8, 2024 | 656.00 | 664.35 | 637.05 | 647.55 | 643.71 | 17,873 |
| Aug 7, 2024 | 659.70 | 663.65 | 648.90 | 657.00 | 653.11 | 7,486 |
| Aug 6, 2024 | 650.75 | 672.00 | 645.65 | 649.85 | 646.00 | 19,629 |
| Aug 5, 2024 | 651.70 | 664.95 | 637.00 | 653.55 | 649.68 | 27,188 |
| Aug 2, 2024 | 649.95 | 669.90 | 639.90 | 664.95 | 661.01 | 52,583 |
| Aug 1, 2024 | 635.10 | 658.75 | 635.10 | 640.30 | 636.51 | 23,726 |
| Jul 31, 2024 | 3.15 Dividend | |||||
| Jul 31, 2024 | 640.00 | 647.05 | 632.05 | 640.30 | 636.51 | 15,696 |
| Jul 30, 2024 | 641.90 | 645.05 | 628.75 | 635.45 | 628.55 | 13,658 |
| Jul 29, 2024 | 650.85 | 654.10 | 634.00 | 638.75 | 631.82 | 25,767 |
| Jul 26, 2024 | 643.95 | 654.80 | 636.00 | 641.25 | 634.29 | 15,037 |
| Jul 25, 2024 | 648.90 | 653.15 | 641.50 | 642.75 | 635.78 | 19,342 |
| Jul 24, 2024 | 653.05 | 668.80 | 646.80 | 649.95 | 642.90 | 23,065 |
| Jul 23, 2024 | 641.90 | 655.90 | 634.25 | 650.65 | 643.59 | 11,588 |
| Jul 22, 2024 | 641.60 | 651.60 | 630.05 | 638.80 | 631.87 | 13,073 |
| Jul 19, 2024 | 651.60 | 654.75 | 633.00 | 637.10 | 630.19 | 14,324 |
| Jul 18, 2024 | 662.45 | 679.70 | 649.10 | 651.60 | 644.53 | 33,010 |
| Jul 16, 2024 | 656.00 | 685.00 | 650.00 | 652.65 | 645.57 | 17,034 |
| Jul 15, 2024 | 661.30 | 661.35 | 618.60 | 656.00 | 648.88 | 22,237 |
| Jul 12, 2024 | 658.30 | 674.95 | 655.95 | 658.10 | 650.96 | 12,747 |
| Jul 11, 2024 | 661.40 | 690.00 | 655.70 | 663.00 | 655.81 | 12,463 |
| Jul 10, 2024 | 664.15 | 705.50 | 644.15 | 661.40 | 654.22 | 54,933 |
| Jul 9, 2024 | 682.60 | 690.00 | 660.45 | 664.15 | 656.94 | 17,473 |
| Jul 8, 2024 | 703.70 | 716.10 | 669.00 | 677.80 | 670.45 | 37,577 |
| Jul 5, 2024 | 670.05 | 724.55 | 668.30 | 698.75 | 691.17 | 59,824 |
| Jul 4, 2024 | 684.85 | 691.05 | 670.00 | 673.45 | 666.14 | 9,410 |
| Jul 3, 2024 | 684.15 | 695.00 | 678.60 | 684.85 | 677.42 | 10,673 |
| Jul 2, 2024 | 696.20 | 704.95 | 669.95 | 684.15 | 676.73 | 24,954 |
| Jul 1, 2024 | 648.00 | 717.45 | 634.80 | 685.90 | 678.46 | 122,635 |
| Jun 28, 2024 | 655.30 | 657.30 | 642.95 | 648.60 | 641.56 | 9,393 |
| Jun 27, 2024 | 656.50 | 661.25 | 645.50 | 655.15 | 648.04 | 11,566 |
| Jun 26, 2024 | 664.35 | 665.95 | 644.55 | 655.35 | 648.24 | 5,538 |
| Jun 25, 2024 | 678.80 | 678.80 | 651.30 | 657.75 | 650.61 | 9,893 |
| Jun 24, 2024 | 645.60 | 680.65 | 636.40 | 668.75 | 661.49 | 37,463 |
| Jun 21, 2024 | 649.15 | 653.95 | 633.00 | 642.25 | 635.28 | 5,661 |
| Jun 20, 2024 | 643.15 | 650.60 | 626.60 | 644.70 | 637.70 | 19,155 |
| Jun 19, 2024 | 652.90 | 656.75 | 629.90 | 633.60 | 626.72 | 13,419 |
| Jun 18, 2024 | 684.00 | 684.00 | 645.00 | 649.45 | 642.40 | 21,792 |
| Jun 14, 2024 | 657.20 | 659.85 | 626.10 | 632.85 | 625.98 | 14,994 |
| Jun 13, 2024 | 633.50 | 663.95 | 633.50 | 656.90 | 649.77 | 14,766 |
| Jun 12, 2024 | 629.90 | 642.95 | 623.85 | 633.50 | 626.63 | 15,288 |
| Jun 11, 2024 | 649.00 | 653.65 | 611.20 | 623.80 | 617.03 | 19,440 |
| Jun 10, 2024 | 632.00 | 648.00 | 632.00 | 645.60 | 638.59 | 7,873 |
| Jun 7, 2024 | 619.85 | 641.85 | 619.85 | 632.75 | 625.88 | 7,939 |
| Jun 6, 2024 | 615.05 | 639.75 | 610.05 | 618.30 | 611.59 | 7,334 |
Related Tickers
GOODLUCK.NS Goodluck India Limited
970.45
-0.26%
APLAPOLLO.NS APL Apollo Tubes Limited
1,920.90
+0.31%
HARIOMPIPE.NS Hariom Pipe Industries Limited
424.30
-2.31%
MAITHANALL.NS Maithan Alloys Limited
1,090.60
+1.55%
RAJRATAN.NS Rajratan Global Wire Limited
436.30
+1.57%
LLOYDSME.NS Lloyds Metals and Energy Limited
1,458.90
-4.50%
IMFA.NS Indian Metals and Ferro Alloys Limited
734.50
+2.53%
WELCORP.NS Welspun Corp Limited
966.30
+0.41%
KIOCL.NS KIOCL Limited
315.70
+0.78%
SHYAMMETL.NS Shyam Metalics and Energy Limited
870.00
+0.51%