NSE - Delayed Quote INR
Sumitomo Chemical India Limited (SUMICHEM.NS)
518.85
+1.45
+(0.28%)
At close: June 6 at 3:30:02 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 | 521.45 | 521.45 | 513.00 | 518.85 | 518.85 | 293,629 |
| Jun 5, 2025 | 504.00 | 520.00 | 501.55 | 517.40 | 517.40 | 426,326 |
| Jun 4, 2025 | 503.00 | 506.75 | 498.50 | 501.20 | 501.20 | 167,619 |
| Jun 3, 2025 | 506.00 | 512.00 | 501.55 | 503.00 | 503.00 | 172,985 |
| Jun 2, 2025 | 508.00 | 513.65 | 503.30 | 505.20 | 505.20 | 155,195 |
| May 30, 2025 | 502.80 | 513.05 | 501.00 | 506.75 | 506.75 | 256,323 |
| May 29, 2025 | 510.05 | 512.40 | 498.00 | 502.85 | 502.85 | 773,465 |
| May 28, 2025 | 504.00 | 520.95 | 501.05 | 510.00 | 510.00 | 799,978 |
| May 27, 2025 | 523.00 | 528.45 | 501.10 | 503.20 | 503.20 | 1,172,246 |
| May 26, 2025 | 530.10 | 537.80 | 523.45 | 534.05 | 534.05 | 276,845 |
| May 23, 2025 | 533.00 | 536.15 | 528.20 | 531.40 | 531.40 | 124,987 |
| May 22, 2025 | 533.00 | 538.35 | 528.80 | 531.55 | 531.55 | 119,275 |
| May 21, 2025 | 539.20 | 544.00 | 531.25 | 534.70 | 534.70 | 218,842 |
| May 20, 2025 | 532.15 | 549.30 | 529.95 | 539.15 | 539.15 | 471,924 |
| May 19, 2025 | 541.45 | 542.00 | 526.70 | 532.15 | 532.15 | 180,816 |
| May 16, 2025 | 522.00 | 542.80 | 520.20 | 538.45 | 538.45 | 415,150 |
| May 15, 2025 | 526.05 | 530.20 | 518.10 | 521.40 | 521.40 | 125,862 |
| May 14, 2025 | 524.00 | 531.80 | 521.10 | 526.05 | 526.05 | 137,488 |
| May 13, 2025 | 523.85 | 524.90 | 515.05 | 523.30 | 523.30 | 141,426 |
| May 12, 2025 | 516.00 | 522.40 | 516.00 | 519.20 | 519.20 | 181,748 |
| May 9, 2025 | 495.05 | 507.25 | 495.05 | 501.20 | 501.20 | 146,870 |
| May 8, 2025 | 517.55 | 522.20 | 503.10 | 507.55 | 507.55 | 169,378 |
| May 7, 2025 | 495.05 | 519.95 | 495.05 | 517.55 | 517.55 | 249,683 |
| May 6, 2025 | 509.50 | 524.65 | 499.10 | 501.45 | 501.45 | 308,119 |
| May 5, 2025 | 527.20 | 528.85 | 513.00 | 514.20 | 514.20 | 148,564 |
| May 2, 2025 | 510.00 | 529.45 | 509.50 | 525.30 | 525.30 | 307,803 |
| Apr 30, 2025 | 503.00 | 514.60 | 496.35 | 508.60 | 508.60 | 566,005 |
| Apr 29, 2025 | 513.70 | 520.30 | 502.20 | 504.80 | 504.80 | 412,020 |
| Apr 28, 2025 | 506.50 | 524.75 | 506.50 | 510.05 | 510.05 | 377,330 |
| Apr 25, 2025 | 533.35 | 536.20 | 510.80 | 512.80 | 512.80 | 470,170 |
| Apr 24, 2025 | 548.00 | 548.55 | 529.35 | 533.35 | 533.35 | 571,100 |
| Apr 23, 2025 | 561.90 | 563.05 | 549.30 | 551.15 | 551.15 | 299,002 |
| Apr 22, 2025 | 555.50 | 572.00 | 549.20 | 554.45 | 554.45 | 838,543 |
| Apr 21, 2025 | 552.85 | 561.80 | 551.00 | 552.95 | 552.95 | 237,459 |
| Apr 17, 2025 | 560.00 | 565.90 | 550.55 | 552.85 | 552.85 | 251,739 |
| Apr 16, 2025 | 555.00 | 562.15 | 548.75 | 556.80 | 556.80 | 389,637 |
| Apr 15, 2025 | 576.85 | 576.85 | 550.25 | 555.25 | 555.25 | 698,173 |
| Apr 11, 2025 | 570.00 | 574.00 | 549.05 | 565.25 | 565.25 | 389,230 |
| Apr 9, 2025 | 563.40 | 570.40 | 554.75 | 558.60 | 558.60 | 312,756 |
| Apr 8, 2025 | 545.10 | 567.75 | 545.10 | 559.75 | 559.75 | 434,463 |
| Apr 7, 2025 | 502.00 | 542.40 | 502.00 | 538.20 | 538.20 | 310,637 |
| Apr 4, 2025 | 573.95 | 577.80 | 550.55 | 560.15 | 560.15 | 389,557 |
| Apr 3, 2025 | 565.00 | 579.45 | 560.05 | 572.90 | 572.90 | 381,275 |
| Apr 2, 2025 | 553.70 | 575.80 | 548.35 | 571.05 | 571.05 | 727,416 |
| Apr 1, 2025 | 550.05 | 578.15 | 549.15 | 552.75 | 552.75 | 955,840 |
| Mar 28, 2025 | 530.00 | 568.95 | 528.45 | 559.35 | 559.35 | 1,273,067 |
| Mar 27, 2025 | 533.05 | 535.00 | 526.90 | 530.35 | 530.35 | 170,599 |
| Mar 26, 2025 | 527.00 | 537.00 | 522.30 | 534.10 | 534.10 | 151,728 |
| Mar 25, 2025 | 536.00 | 540.00 | 520.30 | 526.65 | 526.65 | 350,408 |
| Mar 24, 2025 | 529.25 | 543.25 | 529.10 | 535.30 | 535.30 | 250,721 |
| Mar 21, 2025 | 524.40 | 537.90 | 517.50 | 535.05 | 535.05 | 359,984 |
| Mar 20, 2025 | 512.70 | 527.55 | 510.20 | 524.40 | 524.40 | 355,522 |
| Mar 19, 2025 | 490.00 | 513.20 | 490.00 | 510.20 | 510.20 | 267,784 |
| Mar 18, 2025 | 488.65 | 488.65 | 488.65 | 488.65 | 488.65 | - |
| Mar 17, 2025 | 482.50 | 490.00 | 475.70 | 488.65 | 488.65 | 197,300 |
| Mar 13, 2025 | 491.10 | 492.00 | 482.55 | 486.35 | 486.35 | 254,307 |
| Mar 12, 2025 | 490.10 | 496.50 | 484.50 | 493.30 | 493.30 | 146,380 |
| Mar 11, 2025 | 484.80 | 497.20 | 469.75 | 493.45 | 493.45 | 122,046 |
| Mar 10, 2025 | 494.70 | 497.00 | 487.45 | 491.80 | 491.80 | 183,038 |
| Mar 7, 2025 | 504.60 | 504.60 | 489.15 | 491.90 | 491.90 | 147,734 |
| Mar 6, 2025 | 480.50 | 504.90 | 480.50 | 500.15 | 500.15 | 476,828 |
| Mar 5, 2025 | 471.60 | 482.90 | 461.85 | 480.25 | 480.25 | 378,910 |
| Mar 4, 2025 | 455.00 | 473.45 | 453.70 | 472.00 | 472.00 | 264,972 |
| Mar 3, 2025 | 457.00 | 466.95 | 446.20 | 462.70 | 462.70 | 380,724 |
| Feb 28, 2025 | 467.50 | 474.00 | 452.80 | 460.60 | 460.60 | 698,263 |
| Feb 27, 2025 | 472.25 | 482.75 | 470.15 | 474.60 | 474.60 | 278,137 |
| Feb 25, 2025 | 478.20 | 488.90 | 472.00 | 474.50 | 474.50 | 120,181 |
| Feb 24, 2025 | 490.25 | 494.00 | 481.30 | 483.55 | 483.55 | 381,651 |
| Feb 21, 2025 | 495.45 | 504.65 | 490.35 | 495.50 | 495.50 | 198,389 |
| Feb 20, 2025 | 489.00 | 500.00 | 486.60 | 495.45 | 495.45 | 339,954 |
| Feb 19, 2025 | 476.35 | 493.00 | 471.30 | 484.80 | 484.80 | 276,094 |
| Feb 18, 2025 | 469.90 | 480.00 | 465.10 | 476.35 | 476.35 | 158,064 |
| Feb 17, 2025 | 472.35 | 477.50 | 456.05 | 473.65 | 473.65 | 267,510 |
| Feb 14, 2025 | 484.25 | 486.55 | 464.05 | 470.95 | 470.95 | 342,354 |
| Feb 13, 2025 | 482.00 | 496.85 | 480.10 | 483.70 | 483.70 | 1,390,959 |
| Feb 12, 2025 | 492.35 | 492.35 | 477.00 | 482.85 | 482.85 | 369,295 |
| Feb 11, 2025 | 503.80 | 505.90 | 488.35 | 492.35 | 492.35 | 196,855 |
| Feb 10, 2025 | 528.00 | 532.55 | 499.95 | 502.95 | 502.95 | 492,061 |
| Feb 7, 2025 | 535.45 | 537.55 | 523.95 | 533.10 | 533.10 | 250,545 |
| Feb 6, 2025 | 524.95 | 549.00 | 523.35 | 535.45 | 535.45 | 1,058,918 |
| Feb 5, 2025 | 525.25 | 530.00 | 514.50 | 523.90 | 523.90 | 290,148 |
| Feb 4, 2025 | 520.95 | 529.00 | 516.00 | 524.10 | 524.10 | 392,047 |
| Feb 3, 2025 | 506.95 | 522.80 | 505.00 | 517.50 | 517.50 | 287,279 |
| Feb 1, 2025 | 514.25 | 522.90 | 506.00 | 510.30 | 510.30 | 204,119 |
| Jan 31, 2025 | 522.55 | 526.90 | 509.00 | 511.70 | 511.70 | 213,184 |
| Jan 30, 2025 | 503.50 | 530.00 | 503.50 | 519.40 | 519.40 | 2,653,913 |
| Jan 29, 2025 | 494.10 | 509.00 | 492.10 | 502.80 | 502.80 | 546,280 |
| Jan 28, 2025 | 495.00 | 508.65 | 485.00 | 497.40 | 497.40 | 1,229,900 |
| Jan 27, 2025 | 482.70 | 517.65 | 459.35 | 505.85 | 505.85 | 2,204,026 |
| Jan 24, 2025 | 482.90 | 501.00 | 474.70 | 484.70 | 484.70 | 510,001 |
| Jan 23, 2025 | 475.00 | 492.85 | 474.70 | 481.95 | 481.95 | 220,612 |
| Jan 22, 2025 | 492.65 | 493.05 | 475.10 | 478.25 | 478.25 | 317,190 |
| Jan 21, 2025 | 496.30 | 503.90 | 488.00 | 491.20 | 491.20 | 122,836 |
| Jan 20, 2025 | 491.15 | 498.00 | 488.00 | 496.30 | 496.30 | 362,201 |
| Jan 17, 2025 | 483.45 | 499.60 | 479.75 | 495.00 | 495.00 | 686,264 |
| Jan 16, 2025 | 478.50 | 486.00 | 476.60 | 483.45 | 483.45 | 271,885 |
| Jan 15, 2025 | 481.00 | 484.85 | 474.80 | 476.95 | 476.95 | 349,003 |
| Jan 14, 2025 | 462.20 | 478.00 | 462.20 | 474.00 | 474.00 | 328,366 |
| Jan 13, 2025 | 472.00 | 474.75 | 457.40 | 464.40 | 464.40 | 793,219 |
| Jan 10, 2025 | 498.90 | 500.80 | 475.00 | 476.05 | 476.05 | 662,488 |
| Jan 9, 2025 | 509.00 | 527.80 | 495.70 | 498.25 | 498.25 | 484,955 |
| Jan 8, 2025 | 524.05 | 525.00 | 509.30 | 510.65 | 510.65 | 159,338 |
| Jan 7, 2025 | 516.00 | 525.90 | 515.70 | 524.05 | 524.05 | 139,968 |
| Jan 6, 2025 | 536.90 | 536.90 | 512.20 | 515.00 | 515.00 | 209,279 |
| Jan 3, 2025 | 538.40 | 544.55 | 534.20 | 536.95 | 536.95 | 176,052 |
| Jan 2, 2025 | 529.95 | 545.50 | 526.30 | 541.00 | 541.00 | 386,314 |
| Jan 1, 2025 | 533.95 | 536.00 | 526.15 | 529.80 | 529.80 | 130,920 |
| Dec 31, 2024 | 534.60 | 546.40 | 526.00 | 532.70 | 532.70 | 363,281 |
| Dec 30, 2024 | 519.10 | 552.70 | 512.00 | 535.75 | 535.75 | 1,650,745 |
| Dec 27, 2024 | 528.80 | 529.50 | 518.10 | 518.80 | 518.80 | 82,085 |
| Dec 26, 2024 | 529.90 | 531.30 | 516.25 | 526.60 | 526.60 | 170,979 |
| Dec 24, 2024 | 515.85 | 536.00 | 508.05 | 527.15 | 527.15 | 267,620 |
| Dec 23, 2024 | 530.00 | 531.00 | 510.15 | 511.75 | 511.75 | 202,253 |
| Dec 20, 2024 | 517.50 | 536.00 | 508.40 | 525.70 | 525.70 | 644,244 |
| Dec 19, 2024 | 525.25 | 527.75 | 516.00 | 517.65 | 517.65 | 201,901 |
| Dec 18, 2024 | 534.35 | 534.35 | 525.95 | 532.70 | 532.70 | 179,859 |
| Dec 17, 2024 | 534.15 | 543.00 | 528.70 | 534.35 | 534.35 | 274,109 |
| Dec 16, 2024 | 525.70 | 536.70 | 524.00 | 532.35 | 532.35 | 232,371 |
| Dec 13, 2024 | 522.65 | 529.90 | 516.00 | 525.75 | 525.75 | 280,076 |
| Dec 12, 2024 | 534.25 | 537.75 | 526.05 | 529.00 | 529.00 | 167,139 |
| Dec 11, 2024 | 545.70 | 548.35 | 533.00 | 534.25 | 534.25 | 279,735 |
| Dec 10, 2024 | 545.00 | 548.95 | 537.55 | 545.70 | 545.70 | 343,733 |
| Dec 9, 2024 | 552.45 | 554.65 | 542.15 | 545.05 | 545.05 | 229,937 |
| Dec 6, 2024 | 560.00 | 572.10 | 546.05 | 549.15 | 549.15 | 585,843 |
| Dec 5, 2024 | 546.75 | 560.00 | 544.05 | 557.30 | 557.30 | 554,750 |
| Dec 4, 2024 | 546.30 | 551.95 | 542.00 | 544.05 | 544.05 | 251,642 |
| Dec 3, 2024 | 544.85 | 557.70 | 541.00 | 543.85 | 543.85 | 395,809 |
| Dec 2, 2024 | 555.95 | 557.45 | 541.00 | 542.95 | 542.95 | 319,403 |
| Nov 29, 2024 | 536.70 | 554.40 | 531.65 | 551.65 | 551.65 | 561,871 |
| Nov 28, 2024 | 543.50 | 549.90 | 533.00 | 534.65 | 534.65 | 357,177 |
| Nov 27, 2024 | 544.00 | 550.05 | 535.40 | 541.55 | 541.55 | 316,321 |
| Nov 26, 2024 | 560.90 | 560.90 | 540.85 | 543.25 | 543.25 | 315,432 |
| Nov 25, 2024 | 522.00 | 560.00 | 522.00 | 556.90 | 556.90 | 1,466,278 |
| Nov 22, 2024 | 512.00 | 517.70 | 510.25 | 514.80 | 514.80 | 151,255 |
| Nov 21, 2024 | 520.00 | 520.00 | 508.05 | 509.60 | 509.60 | 241,896 |
| Nov 19, 2024 | 516.95 | 529.80 | 515.00 | 518.30 | 518.30 | 344,037 |
| Nov 18, 2024 | 527.40 | 528.40 | 510.55 | 516.30 | 516.30 | 275,414 |
| Nov 14, 2024 | 503.00 | 530.00 | 503.00 | 520.90 | 520.90 | 380,765 |
| Nov 13, 2024 | 525.95 | 527.70 | 508.15 | 510.75 | 510.75 | 264,341 |
| Nov 12, 2024 | 536.40 | 546.65 | 527.05 | 528.55 | 528.55 | 346,257 |
| Nov 11, 2024 | 549.00 | 550.65 | 531.20 | 535.25 | 535.25 | 352,597 |
| Nov 8, 2024 | 565.80 | 566.45 | 545.10 | 547.90 | 547.90 | 460,353 |
| Nov 7, 2024 | 564.00 | 593.00 | 560.30 | 564.35 | 564.35 | 1,559,849 |
| Nov 6, 2024 | 570.65 | 573.45 | 561.30 | 564.20 | 564.20 | 405,788 |
| Nov 5, 2024 | 563.65 | 571.85 | 558.05 | 566.85 | 566.85 | 420,531 |
| Nov 4, 2024 | 570.55 | 575.30 | 556.20 | 560.65 | 560.65 | 335,115 |
| Nov 1, 2024 | 578.90 | 578.90 | 566.05 | 570.60 | 570.60 | 79,609 |
| Oct 31, 2024 | 564.75 | 581.00 | 556.90 | 573.30 | 573.30 | 1,048,673 |
| Oct 30, 2024 | 551.50 | 567.90 | 548.35 | 565.55 | 565.55 | 824,380 |
| Oct 29, 2024 | 519.90 | 564.25 | 519.90 | 553.10 | 553.10 | 3,115,341 |
| Oct 28, 2024 | 499.90 | 539.45 | 492.45 | 514.40 | 514.40 | 944,706 |
| Oct 25, 2024 | 517.35 | 520.75 | 490.35 | 494.50 | 494.50 | 400,819 |
| Oct 24, 2024 | 524.50 | 524.75 | 510.35 | 515.95 | 515.95 | 268,614 |
| Oct 23, 2024 | 500.00 | 524.70 | 492.10 | 517.65 | 517.65 | 389,766 |
| Oct 22, 2024 | 527.20 | 528.95 | 500.00 | 502.25 | 502.25 | 341,232 |
| Oct 21, 2024 | 552.00 | 553.00 | 524.00 | 527.35 | 527.35 | 329,953 |
| Oct 18, 2024 | 562.00 | 563.70 | 546.00 | 548.00 | 548.00 | 376,246 |
| Oct 17, 2024 | 572.00 | 577.95 | 561.35 | 566.15 | 566.15 | 562,658 |
| Oct 16, 2024 | 553.10 | 573.35 | 550.60 | 571.35 | 571.35 | 1,264,453 |
| Oct 15, 2024 | 540.15 | 559.70 | 540.15 | 553.10 | 553.10 | 681,993 |
| Oct 14, 2024 | 546.00 | 547.95 | 536.45 | 539.50 | 539.50 | 153,678 |
| Oct 11, 2024 | 548.00 | 550.00 | 541.10 | 545.10 | 545.10 | 148,593 |
| Oct 10, 2024 | 542.05 | 552.60 | 539.60 | 544.10 | 544.10 | 209,583 |
| Oct 9, 2024 | 552.90 | 552.90 | 537.50 | 539.50 | 539.50 | 233,372 |
| Oct 8, 2024 | 518.00 | 552.45 | 518.00 | 548.05 | 548.05 | 492,586 |
| Oct 7, 2024 | 552.00 | 554.30 | 518.90 | 521.65 | 521.65 | 309,646 |
| Oct 4, 2024 | 555.00 | 562.70 | 539.40 | 550.55 | 550.55 | 379,573 |
| Oct 3, 2024 | 560.00 | 564.80 | 543.95 | 548.50 | 548.50 | 315,162 |
| Oct 1, 2024 | 557.90 | 577.25 | 557.00 | 565.70 | 565.70 | 728,278 |
| Sep 30, 2024 | 553.25 | 562.80 | 550.05 | 556.80 | 556.80 | 217,552 |
| Sep 27, 2024 | 548.65 | 568.50 | 546.10 | 560.10 | 560.10 | 1,251,155 |
| Sep 26, 2024 | 556.40 | 557.05 | 545.20 | 548.65 | 548.65 | 232,938 |
| Sep 25, 2024 | 563.50 | 569.90 | 553.00 | 554.80 | 554.80 | 276,483 |
| Sep 24, 2024 | 572.20 | 574.90 | 559.00 | 563.60 | 563.60 | 761,250 |
| Sep 23, 2024 | 563.00 | 573.70 | 553.45 | 566.70 | 566.70 | 957,335 |
| Sep 20, 2024 | 586.50 | 591.70 | 554.20 | 558.90 | 558.90 | 1,555,427 |
| Sep 19, 2024 | 604.00 | 606.00 | 572.85 | 586.50 | 586.50 | 581,323 |
| Sep 18, 2024 | 614.90 | 615.60 | 594.05 | 601.05 | 601.05 | 482,497 |
| Sep 17, 2024 | 593.15 | 628.00 | 581.20 | 613.50 | 613.50 | 3,134,732 |
| Sep 16, 2024 | 593.45 | 600.00 | 581.10 | 592.35 | 592.35 | 420,905 |
| Sep 13, 2024 | 593.00 | 602.10 | 580.30 | 591.80 | 591.80 | 919,031 |
| Sep 12, 2024 | 583.70 | 596.60 | 571.00 | 591.60 | 591.60 | 1,345,083 |
| Sep 11, 2024 | 604.00 | 609.85 | 576.65 | 581.00 | 581.00 | 2,629,564 |
| Sep 10, 2024 | 533.65 | 628.30 | 533.00 | 608.85 | 608.85 | 9,638,799 |
| Sep 9, 2024 | 538.25 | 539.00 | 523.10 | 531.80 | 531.80 | 427,965 |
| Sep 6, 2024 | 521.00 | 548.30 | 519.20 | 538.25 | 538.25 | 2,276,632 |
| Sep 5, 2024 | 522.35 | 528.80 | 513.10 | 516.95 | 516.95 | 442,790 |
| Sep 4, 2024 | 506.35 | 526.60 | 501.35 | 519.35 | 519.35 | 698,743 |
| Sep 3, 2024 | 513.90 | 519.15 | 506.00 | 507.35 | 507.35 | 332,546 |
| Sep 2, 2024 | 513.00 | 523.90 | 511.15 | 512.45 | 512.45 | 419,609 |
| Aug 30, 2024 | 529.90 | 530.00 | 507.05 | 511.35 | 511.35 | 604,001 |
| Aug 29, 2024 | 532.00 | 537.30 | 522.05 | 524.80 | 524.80 | 366,321 |
| Aug 28, 2024 | 532.00 | 546.45 | 527.65 | 529.95 | 529.95 | 480,407 |
| Aug 27, 2024 | 525.05 | 542.30 | 525.05 | 529.40 | 529.40 | 541,227 |
| Aug 26, 2024 | 532.45 | 534.90 | 522.30 | 524.00 | 524.00 | 236,119 |
| Aug 23, 2024 | 542.25 | 543.45 | 530.00 | 532.45 | 532.45 | 269,370 |
| Aug 22, 2024 | 548.90 | 567.35 | 540.10 | 542.25 | 542.25 | 1,992,118 |
| Aug 21, 2024 | 538.80 | 548.00 | 535.65 | 543.75 | 543.75 | 427,013 |
| Aug 20, 2024 | 533.65 | 543.00 | 530.70 | 536.75 | 536.75 | 302,629 |
| Aug 19, 2024 | 539.00 | 541.90 | 528.30 | 530.10 | 530.10 | 212,047 |
| Aug 16, 2024 | 538.00 | 546.10 | 524.70 | 538.35 | 538.35 | 597,140 |
| Aug 14, 2024 | 531.85 | 548.95 | 524.25 | 536.40 | 536.40 | 1,135,044 |
| Aug 13, 2024 | 539.65 | 545.95 | 524.00 | 526.60 | 526.60 | 782,397 |
| Aug 12, 2024 | 516.40 | 539.00 | 508.35 | 537.15 | 537.15 | 1,072,956 |
| Aug 9, 2024 | 512.10 | 527.40 | 512.10 | 516.40 | 516.40 | 584,246 |
| Aug 8, 2024 | 505.00 | 520.50 | 504.45 | 509.95 | 509.95 | 517,098 |
| Aug 7, 2024 | 497.50 | 510.30 | 491.10 | 505.00 | 505.00 | 1,916,583 |
| Aug 6, 2024 | 495.35 | 514.00 | 490.90 | 492.80 | 492.80 | 593,923 |
| Aug 5, 2024 | 504.95 | 512.30 | 488.85 | 493.45 | 493.45 | 791,932 |
| Aug 2, 2024 | 509.00 | 517.15 | 506.75 | 510.65 | 510.65 | 910,323 |
| Aug 1, 2024 | 520.75 | 525.60 | 508.75 | 513.65 | 513.65 | 468,895 |
| Jul 31, 2024 | 520.00 | 546.90 | 516.65 | 518.75 | 518.75 | 1,947,359 |
| Jul 30, 2024 | 533.75 | 535.50 | 516.45 | 518.20 | 518.20 | 442,634 |
| Jul 29, 2024 | 534.15 | 540.45 | 518.05 | 533.75 | 533.75 | 2,895,425 |
| Jul 26, 2024 | 499.50 | 516.00 | 499.05 | 504.45 | 504.45 | 499,144 |
| Jul 25, 2024 | 499.90 | 508.75 | 495.00 | 497.95 | 497.95 | 309,181 |
| Jul 24, 2024 | 510.00 | 515.95 | 498.05 | 499.90 | 499.90 | 353,061 |
| Jul 23, 2024 | 517.90 | 523.50 | 488.55 | 517.70 | 517.70 | 847,996 |
| Jul 22, 2024 | 495.95 | 522.50 | 487.35 | 517.60 | 517.60 | 1,933,670 |
| Jul 19, 2024 | 0.9 Dividend | |||||
| Jul 19, 2024 | 509.20 | 509.90 | 495.70 | 499.10 | 499.10 | 704,260 |
| Jul 18, 2024 | 498.05 | 507.20 | 495.85 | 505.20 | 504.30 | 651,863 |
| Jul 16, 2024 | 503.90 | 509.00 | 496.35 | 498.40 | 497.51 | 423,712 |
| Jul 15, 2024 | 507.00 | 509.45 | 493.75 | 502.50 | 501.60 | 482,622 |
| Jul 12, 2024 | 495.50 | 506.00 | 493.00 | 502.60 | 501.70 | 1,025,197 |
| Jul 11, 2024 | 488.80 | 503.30 | 488.80 | 495.50 | 494.62 | 498,831 |
| Jul 10, 2024 | 493.60 | 503.00 | 482.85 | 497.25 | 496.36 | 639,727 |
| Jul 9, 2024 | 500.00 | 509.70 | 490.00 | 492.05 | 491.17 | 902,514 |
| Jul 8, 2024 | 491.00 | 499.85 | 488.15 | 499.20 | 498.31 | 1,722,945 |
| Jul 5, 2024 | 493.90 | 500.00 | 487.30 | 489.55 | 488.68 | 566,220 |
| Jul 4, 2024 | 494.95 | 500.90 | 491.35 | 492.95 | 492.07 | 575,020 |
| Jul 3, 2024 | 515.80 | 517.70 | 491.80 | 493.55 | 492.67 | 1,429,150 |
| Jul 2, 2024 | 479.80 | 515.00 | 479.80 | 512.60 | 511.69 | 3,820,314 |
| Jul 1, 2024 | 481.95 | 493.90 | 477.00 | 478.75 | 477.90 | 770,035 |
| Jun 28, 2024 | 479.95 | 483.10 | 476.50 | 480.00 | 479.14 | 227,628 |
| Jun 27, 2024 | 483.00 | 487.25 | 475.50 | 478.00 | 477.15 | 282,432 |
| Jun 26, 2024 | 482.00 | 487.90 | 478.70 | 483.00 | 482.14 | 188,367 |
| Jun 25, 2024 | 492.00 | 492.45 | 479.00 | 480.75 | 479.89 | 153,071 |
| Jun 24, 2024 | 492.00 | 497.55 | 481.20 | 488.50 | 487.63 | 436,964 |
| Jun 21, 2024 | 499.50 | 502.95 | 486.35 | 492.50 | 491.62 | 1,889,542 |
| Jun 20, 2024 | 473.30 | 503.00 | 470.30 | 496.35 | 495.47 | 1,572,970 |
| Jun 19, 2024 | 480.00 | 491.70 | 469.35 | 473.75 | 472.91 | 1,505,683 |
| Jun 18, 2024 | 505.95 | 510.75 | 476.30 | 478.65 | 477.80 | 1,199,776 |
| Jun 14, 2024 | 490.00 | 503.95 | 488.10 | 497.55 | 496.66 | 727,572 |
| Jun 13, 2024 | 489.00 | 491.25 | 479.80 | 488.90 | 488.03 | 350,658 |
| Jun 12, 2024 | 491.55 | 493.45 | 477.20 | 488.10 | 487.23 | 851,378 |
| Jun 11, 2024 | 500.00 | 502.70 | 485.00 | 487.85 | 486.98 | 658,689 |
| Jun 10, 2024 | 484.85 | 506.00 | 480.45 | 495.35 | 494.47 | 736,456 |
| Jun 7, 2024 | 480.00 | 487.15 | 474.10 | 482.80 | 481.94 | 719,774 |
| Jun 6, 2024 | 491.90 | 500.00 | 476.25 | 479.60 | 478.75 | 771,294 |
Related Tickers
UPL.NS UPL Limited
642.85
-0.63%
EIDPARRY.NS E.I.D.- Parry (India) Limited
969.45
-0.51%
UPL.BO UPL Limited
642.55
-0.64%
INSECTICID.NS Insecticides (India) Limited
836.75
+0.10%
RALLIS.NS Rallis India Limited
316.90
-0.30%
NOVAAGRI.NS Nova Agritech Limited
51.85
-0.38%
IPL.NS India Pesticides Limited
204.60
-2.14%
BAYERCROP.NS Bayer CropScience Limited
5,498.00
-1.38%
PIIND.BO PI Industries Limited
3,894.70
-0.26%
SPIC.NS Southern Petrochemical Industries Corporation Limited
86.19
-0.31%