NSE - Delayed Quote INR
Symphony Limited (SYMPHONY.NS)
1,253.10
-22.00
(-1.73%)
At close: 3:30:03 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 9, 2025 | 1,265.00 | 1,306.40 | 1,235.30 | 1,253.10 | 1,253.10 | 395,237 |
May 8, 2025 | 1,319.00 | 1,347.90 | 1,259.40 | 1,275.10 | 1,275.10 | 4,453,350 |
May 7, 2025 | 1,153.00 | 1,219.10 | 1,152.80 | 1,199.90 | 1,199.90 | 199,606 |
May 6, 2025 | 1,195.00 | 1,210.40 | 1,182.20 | 1,190.80 | 1,190.80 | 138,760 |
May 5, 2025 | 1,161.50 | 1,199.40 | 1,145.60 | 1,193.50 | 1,193.50 | 135,930 |
May 2, 2025 | 1,160.00 | 1,164.10 | 1,132.00 | 1,133.20 | 1,133.20 | 59,287 |
Apr 30, 2025 | 1,183.10 | 1,188.10 | 1,144.00 | 1,153.90 | 1,153.90 | 103,146 |
Apr 29, 2025 | 1,162.90 | 1,196.70 | 1,160.40 | 1,183.10 | 1,183.10 | 123,464 |
Apr 28, 2025 | 1,160.00 | 1,181.80 | 1,156.00 | 1,160.40 | 1,160.40 | 74,442 |
Apr 25, 2025 | 1,200.00 | 1,207.40 | 1,141.20 | 1,160.80 | 1,160.80 | 105,902 |
Apr 24, 2025 | 1,192.00 | 1,202.40 | 1,178.90 | 1,189.60 | 1,189.60 | 69,778 |
Apr 23, 2025 | 1,235.00 | 1,237.90 | 1,191.00 | 1,195.20 | 1,195.20 | 156,923 |
Apr 22, 2025 | 1,177.00 | 1,235.00 | 1,166.80 | 1,215.20 | 1,215.20 | 255,956 |
Apr 21, 2025 | 1,161.80 | 1,197.90 | 1,155.10 | 1,175.60 | 1,175.60 | 143,515 |
Apr 17, 2025 | 1,136.00 | 1,180.80 | 1,125.10 | 1,161.70 | 1,161.70 | 149,699 |
Apr 16, 2025 | 1,169.50 | 1,169.50 | 1,140.00 | 1,142.30 | 1,142.30 | 65,074 |
Apr 15, 2025 | 1,155.00 | 1,165.20 | 1,136.40 | 1,162.70 | 1,162.70 | 126,897 |
Apr 11, 2025 | 1,120.00 | 1,143.85 | 1,100.00 | 1,135.75 | 1,135.75 | 88,370 |
Apr 9, 2025 | 1,115.00 | 1,119.80 | 1,076.00 | 1,103.70 | 1,103.70 | 74,761 |
Apr 8, 2025 | 1,105.00 | 1,120.00 | 1,093.00 | 1,106.00 | 1,106.00 | 93,476 |
Apr 7, 2025 | 1,010.10 | 1,103.00 | 949.80 | 1,098.80 | 1,098.80 | 145,840 |
Apr 4, 2025 | 1,120.00 | 1,142.10 | 1,081.00 | 1,092.65 | 1,092.65 | 94,272 |
Apr 3, 2025 | 1,123.00 | 1,150.05 | 1,122.05 | 1,142.50 | 1,142.50 | 49,698 |
Apr 2, 2025 | 1,115.00 | 1,152.70 | 1,110.00 | 1,134.70 | 1,134.70 | 88,404 |
Apr 1, 2025 | 1,121.20 | 1,139.90 | 1,110.50 | 1,117.65 | 1,117.65 | 107,393 |
Mar 28, 2025 | 1,150.55 | 1,167.60 | 1,112.25 | 1,121.20 | 1,121.20 | 168,167 |
Mar 27, 2025 | 1,136.35 | 1,164.90 | 1,125.35 | 1,154.80 | 1,154.80 | 96,632 |
Mar 26, 2025 | 1,135.35 | 1,152.55 | 1,130.10 | 1,139.90 | 1,139.90 | 67,862 |
Mar 25, 2025 | 1,185.00 | 1,187.00 | 1,125.05 | 1,134.00 | 1,134.00 | 133,604 |
Mar 24, 2025 | 1,169.95 | 1,199.30 | 1,165.00 | 1,173.30 | 1,173.30 | 121,926 |
Mar 21, 2025 | 1,163.95 | 1,171.00 | 1,142.00 | 1,157.15 | 1,157.15 | 108,605 |
Mar 20, 2025 | 1,186.90 | 1,186.90 | 1,149.80 | 1,153.05 | 1,153.05 | 82,442 |
Mar 19, 2025 | 1,172.00 | 1,197.90 | 1,163.95 | 1,168.95 | 1,168.95 | 173,704 |
Mar 18, 2025 | 1,170.80 | 1,170.80 | 1,170.80 | 1,170.80 | 1,170.80 | - |
Mar 17, 2025 | 1,157.90 | 1,177.55 | 1,155.75 | 1,170.80 | 1,170.80 | 60,766 |
Mar 13, 2025 | 1,194.00 | 1,194.70 | 1,151.00 | 1,156.20 | 1,156.20 | 70,346 |
Mar 12, 2025 | 1,185.75 | 1,204.00 | 1,164.20 | 1,183.65 | 1,183.65 | 106,202 |
Mar 11, 2025 | 1,132.00 | 1,194.45 | 1,120.05 | 1,185.75 | 1,185.75 | 113,551 |
Mar 10, 2025 | 1,150.00 | 1,175.05 | 1,130.00 | 1,146.05 | 1,146.05 | 80,274 |
Mar 7, 2025 | 1,155.20 | 1,172.75 | 1,145.45 | 1,151.30 | 1,151.30 | 62,055 |
Mar 6, 2025 | 1,157.90 | 1,176.45 | 1,135.00 | 1,161.80 | 1,161.80 | 114,444 |
Mar 5, 2025 | 1,131.00 | 1,160.00 | 1,118.00 | 1,148.15 | 1,148.15 | 146,301 |
Mar 4, 2025 | 1,079.35 | 1,131.50 | 1,063.10 | 1,122.40 | 1,122.40 | 155,454 |
Mar 3, 2025 | 1,080.00 | 1,110.00 | 1,025.25 | 1,094.75 | 1,094.75 | 169,443 |
Feb 28, 2025 | 1,111.15 | 1,111.15 | 1,045.30 | 1,062.10 | 1,062.10 | 168,352 |
Feb 27, 2025 | 1,135.00 | 1,138.95 | 1,106.00 | 1,111.15 | 1,111.15 | 70,151 |
Feb 25, 2025 | 1,147.05 | 1,156.50 | 1,123.15 | 1,133.95 | 1,133.95 | 66,789 |
Feb 24, 2025 | 1,136.05 | 1,204.90 | 1,121.55 | 1,155.90 | 1,155.90 | 150,135 |
Feb 21, 2025 | 1,140.00 | 1,161.85 | 1,121.40 | 1,139.75 | 1,139.75 | 91,163 |
Feb 20, 2025 | 1,101.05 | 1,158.90 | 1,098.30 | 1,144.60 | 1,144.60 | 88,575 |
Feb 19, 2025 | 1,100.00 | 1,122.00 | 1,085.00 | 1,113.30 | 1,113.30 | 99,112 |
Feb 18, 2025 | 1,099.10 | 1,118.00 | 1,091.55 | 1,104.60 | 1,104.60 | 48,093 |
Feb 17, 2025 | 1,084.25 | 1,117.15 | 1,061.60 | 1,111.30 | 1,111.30 | 131,432 |
Feb 14, 2025 | 1,131.30 | 1,131.35 | 1,072.20 | 1,100.75 | 1,100.75 | 148,821 |
Feb 13, 2025 | 1,142.90 | 1,151.00 | 1,113.25 | 1,121.40 | 1,121.40 | 111,153 |
Feb 12, 2025 | 1,165.00 | 1,165.00 | 1,080.00 | 1,116.05 | 1,116.05 | 354,344 |
Feb 11, 2025 | 2 Dividend | |||||
Feb 11, 2025 | 1,234.00 | 1,234.00 | 1,131.15 | 1,139.00 | 1,139.00 | 260,565 |
Feb 10, 2025 | 1,242.00 | 1,271.00 | 1,201.00 | 1,205.55 | 1,203.55 | 115,206 |
Feb 7, 2025 | 1,262.55 | 1,274.95 | 1,228.50 | 1,242.35 | 1,240.29 | 192,849 |
Feb 6, 2025 | 1,309.00 | 1,348.00 | 1,243.35 | 1,262.15 | 1,260.06 | 297,652 |
Feb 5, 2025 | 1,428.50 | 1,438.45 | 1,276.30 | 1,303.15 | 1,300.99 | 1,101,643 |
Feb 4, 2025 | 1,394.00 | 1,454.80 | 1,390.05 | 1,428.50 | 1,426.13 | 147,289 |
Feb 3, 2025 | 1,320.00 | 1,440.00 | 1,304.30 | 1,428.85 | 1,426.48 | 372,210 |
Feb 1, 2025 | 1,256.75 | 1,336.00 | 1,237.50 | 1,328.75 | 1,326.55 | 105,934 |
Jan 31, 2025 | 1,262.25 | 1,295.30 | 1,228.05 | 1,244.45 | 1,242.39 | 104,289 |
Jan 30, 2025 | 1,276.20 | 1,293.55 | 1,257.45 | 1,267.35 | 1,265.25 | 42,157 |
Jan 29, 2025 | 1,273.75 | 1,290.00 | 1,254.95 | 1,276.10 | 1,273.98 | 33,207 |
Jan 28, 2025 | 1,268.75 | 1,268.75 | 1,220.55 | 1,256.70 | 1,254.62 | 96,223 |
Jan 27, 2025 | 1,250.00 | 1,276.30 | 1,222.90 | 1,268.75 | 1,266.65 | 89,090 |
Jan 24, 2025 | 1,268.75 | 1,292.95 | 1,264.25 | 1,275.50 | 1,273.38 | 62,773 |
Jan 23, 2025 | 1,311.70 | 1,311.70 | 1,276.40 | 1,287.90 | 1,285.76 | 62,489 |
Jan 22, 2025 | 1,258.80 | 1,285.50 | 1,238.00 | 1,281.70 | 1,279.57 | 86,250 |
Jan 21, 2025 | 1,295.00 | 1,306.30 | 1,245.50 | 1,253.80 | 1,251.72 | 42,032 |
Jan 20, 2025 | 1,272.00 | 1,323.90 | 1,270.00 | 1,287.85 | 1,285.71 | 95,333 |
Jan 17, 2025 | 1,258.00 | 1,287.95 | 1,252.95 | 1,279.10 | 1,276.98 | 55,427 |
Jan 16, 2025 | 1,255.00 | 1,294.60 | 1,237.40 | 1,248.20 | 1,246.13 | 98,651 |
Jan 15, 2025 | 1,234.90 | 1,257.95 | 1,234.90 | 1,252.00 | 1,249.92 | 43,091 |
Jan 14, 2025 | 1,238.90 | 1,249.60 | 1,214.05 | 1,234.60 | 1,232.55 | 88,229 |
Jan 13, 2025 | 1,275.85 | 1,275.85 | 1,214.00 | 1,226.75 | 1,224.71 | 157,050 |
Jan 10, 2025 | 1,278.00 | 1,296.50 | 1,246.00 | 1,276.80 | 1,274.68 | 110,588 |
Jan 9, 2025 | 1,307.05 | 1,336.50 | 1,260.10 | 1,270.60 | 1,268.49 | 142,164 |
Jan 8, 2025 | 1,356.15 | 1,384.55 | 1,272.65 | 1,298.20 | 1,296.05 | 283,851 |
Jan 7, 2025 | 1,310.55 | 1,381.05 | 1,309.90 | 1,349.55 | 1,347.31 | 166,118 |
Jan 6, 2025 | 1,348.05 | 1,383.80 | 1,295.00 | 1,302.20 | 1,300.04 | 84,130 |
Jan 3, 2025 | 1,360.00 | 1,388.10 | 1,336.15 | 1,344.70 | 1,342.47 | 60,358 |
Jan 2, 2025 | 1,312.00 | 1,384.00 | 1,312.00 | 1,355.80 | 1,353.55 | 148,885 |
Jan 1, 2025 | 1,330.00 | 1,343.00 | 1,301.05 | 1,309.75 | 1,307.58 | 54,025 |
Dec 31, 2024 | 1,317.55 | 1,349.95 | 1,294.90 | 1,345.65 | 1,343.42 | 44,822 |
Dec 30, 2024 | 1,352.10 | 1,352.10 | 1,304.85 | 1,317.55 | 1,315.36 | 47,845 |
Dec 27, 2024 | 1,300.80 | 1,347.05 | 1,300.55 | 1,332.10 | 1,329.89 | 59,472 |
Dec 26, 2024 | 1,318.80 | 1,327.50 | 1,285.60 | 1,300.80 | 1,298.64 | 54,733 |
Dec 24, 2024 | 1,296.00 | 1,335.35 | 1,278.65 | 1,318.80 | 1,316.61 | 122,978 |
Dec 23, 2024 | 1,326.25 | 1,328.00 | 1,243.65 | 1,284.40 | 1,282.27 | 145,846 |
Dec 20, 2024 | 1,354.30 | 1,364.00 | 1,317.00 | 1,326.25 | 1,324.05 | 93,997 |
Dec 19, 2024 | 1,343.20 | 1,359.00 | 1,331.20 | 1,351.75 | 1,349.51 | 49,851 |
Dec 18, 2024 | 1,350.95 | 1,374.75 | 1,343.20 | 1,349.40 | 1,347.16 | 44,646 |
Dec 17, 2024 | 1,385.00 | 1,391.80 | 1,350.05 | 1,353.75 | 1,351.50 | 44,600 |
Dec 16, 2024 | 1,354.00 | 1,388.00 | 1,354.00 | 1,382.90 | 1,380.61 | 67,511 |
Dec 13, 2024 | 1,347.85 | 1,362.00 | 1,336.05 | 1,349.95 | 1,347.71 | 44,796 |
Dec 12, 2024 | 1,387.00 | 1,394.95 | 1,339.95 | 1,347.85 | 1,345.61 | 58,743 |
Dec 11, 2024 | 1,403.85 | 1,422.15 | 1,379.00 | 1,383.20 | 1,380.91 | 61,050 |
Dec 10, 2024 | 1,392.85 | 1,447.85 | 1,382.75 | 1,397.00 | 1,394.68 | 117,742 |
Dec 9, 2024 | 1,359.05 | 1,392.00 | 1,359.05 | 1,383.60 | 1,381.30 | 47,542 |
Dec 6, 2024 | 1,372.00 | 1,372.75 | 1,349.75 | 1,363.30 | 1,361.04 | 41,427 |
Dec 5, 2024 | 1,400.00 | 1,415.00 | 1,348.05 | 1,360.80 | 1,358.54 | 67,299 |
Dec 4, 2024 | 1,396.00 | 1,407.95 | 1,379.95 | 1,392.05 | 1,389.74 | 42,405 |
Dec 3, 2024 | 1,378.00 | 1,416.00 | 1,372.25 | 1,393.85 | 1,391.54 | 50,339 |
Dec 2, 2024 | 1,325.60 | 1,378.95 | 1,325.00 | 1,372.25 | 1,369.97 | 64,824 |
Nov 29, 2024 | 1,365.00 | 1,373.70 | 1,320.00 | 1,344.35 | 1,342.12 | 70,263 |
Nov 28, 2024 | 1,374.65 | 1,390.00 | 1,351.20 | 1,370.20 | 1,367.93 | 70,214 |
Nov 27, 2024 | 1,354.70 | 1,369.95 | 1,338.15 | 1,364.65 | 1,362.39 | 56,024 |
Nov 26, 2024 | 1,344.25 | 1,368.00 | 1,332.05 | 1,338.05 | 1,335.83 | 66,396 |
Nov 25, 2024 | 1,405.00 | 1,429.80 | 1,333.20 | 1,348.50 | 1,346.26 | 298,569 |
Nov 22, 2024 | 1,420.00 | 1,424.00 | 1,380.65 | 1,405.05 | 1,402.72 | 41,613 |
Nov 21, 2024 | 1,400.10 | 1,420.95 | 1,369.05 | 1,376.25 | 1,373.97 | 86,850 |
Nov 19, 2024 | 1,401.30 | 1,436.65 | 1,386.45 | 1,396.30 | 1,393.98 | 51,119 |
Nov 18, 2024 | 1,429.95 | 1,429.95 | 1,388.30 | 1,401.30 | 1,398.98 | 79,282 |
Nov 14, 2024 | 1,425.10 | 1,462.00 | 1,393.20 | 1,440.95 | 1,438.56 | 123,471 |
Nov 13, 2024 | 1,470.00 | 1,480.00 | 1,414.00 | 1,425.90 | 1,423.53 | 98,065 |
Nov 12, 2024 | 1,488.65 | 1,530.00 | 1,462.45 | 1,472.50 | 1,470.06 | 72,943 |
Nov 11, 2024 | 1,541.00 | 1,542.15 | 1,464.60 | 1,488.65 | 1,486.18 | 80,457 |
Nov 8, 2024 | 1,573.25 | 1,611.00 | 1,541.20 | 1,559.50 | 1,556.91 | 89,307 |
Nov 7, 2024 | 2 Dividend | |||||
Nov 7, 2024 | 1,623.95 | 1,644.25 | 1,557.65 | 1,575.15 | 1,572.54 | 103,023 |
Nov 6, 2024 | 1,612.60 | 1,638.10 | 1,592.00 | 1,621.95 | 1,617.26 | 134,820 |
Nov 5, 2024 | 1,540.00 | 1,616.65 | 1,535.00 | 1,596.65 | 1,592.04 | 228,296 |
Nov 4, 2024 | 1,526.00 | 1,594.70 | 1,521.00 | 1,543.95 | 1,539.49 | 150,699 |
Nov 1, 2024 | 1,559.95 | 1,577.55 | 1,513.10 | 1,533.85 | 1,529.42 | 27,256 |
Oct 31, 2024 | 1,471.45 | 1,575.80 | 1,468.00 | 1,554.50 | 1,550.01 | 396,267 |
Oct 30, 2024 | 1,496.70 | 1,526.40 | 1,448.05 | 1,467.10 | 1,462.86 | 286,315 |
Oct 29, 2024 | 1,645.95 | 1,672.00 | 1,481.05 | 1,496.70 | 1,492.37 | 645,668 |
Oct 28, 2024 | 1,577.00 | 1,656.10 | 1,577.00 | 1,631.45 | 1,626.73 | 90,303 |
Oct 25, 2024 | 1,655.00 | 1,670.95 | 1,550.90 | 1,601.00 | 1,596.37 | 135,938 |
Oct 24, 2024 | 1,675.50 | 1,728.00 | 1,651.50 | 1,664.15 | 1,659.34 | 85,533 |
Oct 23, 2024 | 1,653.65 | 1,707.30 | 1,624.05 | 1,673.30 | 1,668.46 | 126,605 |
Oct 22, 2024 | 1,700.10 | 1,740.00 | 1,622.25 | 1,634.55 | 1,629.83 | 175,382 |
Oct 21, 2024 | 1,775.00 | 1,785.00 | 1,678.50 | 1,700.35 | 1,695.44 | 138,952 |
Oct 18, 2024 | 1,759.90 | 1,800.00 | 1,734.55 | 1,774.05 | 1,768.92 | 114,325 |
Oct 17, 2024 | 1,814.90 | 1,847.75 | 1,770.05 | 1,784.20 | 1,779.04 | 128,206 |
Oct 16, 2024 | 1,761.70 | 1,830.00 | 1,758.10 | 1,822.40 | 1,817.13 | 211,722 |
Oct 15, 2024 | 1,841.65 | 1,869.75 | 1,746.00 | 1,755.75 | 1,750.68 | 195,755 |
Oct 14, 2024 | 1,825.00 | 1,859.90 | 1,793.70 | 1,841.40 | 1,836.08 | 121,064 |
Oct 11, 2024 | 1,835.95 | 1,880.95 | 1,766.05 | 1,824.70 | 1,819.43 | 295,114 |
Oct 10, 2024 | 1,834.00 | 1,859.00 | 1,798.15 | 1,828.60 | 1,823.32 | 412,152 |
Oct 9, 2024 | 1,685.00 | 1,818.00 | 1,684.95 | 1,798.15 | 1,792.95 | 983,423 |
Oct 8, 2024 | 1,600.00 | 1,702.65 | 1,600.00 | 1,685.45 | 1,680.58 | 359,967 |
Oct 7, 2024 | 1,635.00 | 1,711.80 | 1,592.45 | 1,604.40 | 1,599.76 | 222,758 |
Oct 4, 2024 | 1,612.00 | 1,677.20 | 1,612.00 | 1,655.85 | 1,651.06 | 262,691 |
Oct 3, 2024 | 1,609.95 | 1,650.00 | 1,601.95 | 1,611.40 | 1,606.74 | 119,110 |
Oct 1, 2024 | 1,585.00 | 1,655.00 | 1,581.05 | 1,648.45 | 1,643.69 | 203,270 |
Sep 30, 2024 | 1,620.00 | 1,713.00 | 1,535.50 | 1,570.25 | 1,565.71 | 430,932 |
Sep 27, 2024 | 1,596.00 | 1,640.00 | 1,595.00 | 1,616.95 | 1,612.28 | 120,432 |
Sep 26, 2024 | 1,613.00 | 1,650.00 | 1,596.35 | 1,601.00 | 1,596.37 | 106,006 |
Sep 25, 2024 | 1,584.00 | 1,658.60 | 1,583.05 | 1,615.40 | 1,610.73 | 185,245 |
Sep 24, 2024 | 1,653.65 | 1,653.65 | 1,578.05 | 1,583.55 | 1,578.97 | 74,078 |
Sep 23, 2024 | 1,617.00 | 1,654.40 | 1,600.00 | 1,640.35 | 1,635.61 | 186,270 |
Sep 20, 2024 | 1,504.00 | 1,604.00 | 1,504.00 | 1,592.60 | 1,588.00 | 252,212 |
Sep 19, 2024 | 1,481.05 | 1,523.90 | 1,439.85 | 1,503.85 | 1,499.50 | 138,196 |
Sep 18, 2024 | 1,455.20 | 1,490.95 | 1,446.00 | 1,483.25 | 1,478.96 | 75,350 |
Sep 17, 2024 | 1,460.15 | 1,480.80 | 1,450.00 | 1,463.70 | 1,459.47 | 70,930 |
Sep 16, 2024 | 1,477.20 | 1,486.95 | 1,455.00 | 1,460.10 | 1,455.88 | 89,262 |
Sep 13, 2024 | 1,502.00 | 1,508.90 | 1,469.00 | 1,482.40 | 1,478.12 | 79,353 |
Sep 12, 2024 | 1,473.00 | 1,513.55 | 1,465.00 | 1,503.90 | 1,499.55 | 141,106 |
Sep 11, 2024 | 1,487.00 | 1,499.00 | 1,465.00 | 1,476.25 | 1,471.98 | 92,066 |
Sep 10, 2024 | 1,486.20 | 1,506.45 | 1,436.85 | 1,487.60 | 1,483.30 | 260,932 |
Sep 9, 2024 | 1,558.05 | 1,558.05 | 1,500.00 | 1,523.85 | 1,519.45 | 79,020 |
Sep 6, 2024 | 1,556.50 | 1,576.85 | 1,526.15 | 1,546.00 | 1,541.53 | 64,271 |
Sep 5, 2024 | 1,585.70 | 1,595.50 | 1,545.30 | 1,560.00 | 1,555.49 | 70,759 |
Sep 4, 2024 | 1,524.70 | 1,605.00 | 1,512.00 | 1,585.70 | 1,581.12 | 117,204 |
Sep 3, 2024 | 1,480.05 | 1,554.35 | 1,480.05 | 1,539.50 | 1,535.05 | 201,831 |
Sep 2, 2024 | 1,536.00 | 1,571.55 | 1,482.00 | 1,491.30 | 1,486.99 | 194,630 |
Aug 30, 2024 | 1,507.50 | 1,567.60 | 1,478.05 | 1,562.00 | 1,557.49 | 313,413 |
Aug 29, 2024 | 1,570.00 | 1,592.00 | 1,495.00 | 1,514.95 | 1,510.57 | 252,602 |
Aug 28, 2024 | 1,604.80 | 1,630.05 | 1,549.00 | 1,570.00 | 1,565.46 | 188,991 |
Aug 27, 2024 | 1,606.50 | 1,710.00 | 1,591.00 | 1,613.00 | 1,608.34 | 552,594 |
Aug 26, 2024 | 1,615.00 | 1,638.35 | 1,590.00 | 1,606.50 | 1,601.86 | 96,731 |
Aug 23, 2024 | 1,655.35 | 1,664.30 | 1,612.50 | 1,624.25 | 1,619.56 | 71,431 |
Aug 22, 2024 | 1,648.95 | 1,667.00 | 1,610.00 | 1,651.25 | 1,646.48 | 109,753 |
Aug 21, 2024 | 1 Dividend | |||||
Aug 21, 2024 | 1,656.00 | 1,670.00 | 1,610.00 | 1,648.90 | 1,644.13 | 165,980 |
Aug 20, 2024 | 1,715.10 | 1,730.00 | 1,650.00 | 1,691.70 | 1,685.81 | 212,503 |
Aug 19, 2024 | 1,695.10 | 1,745.20 | 1,695.05 | 1,709.10 | 1,703.15 | 371,223 |
Aug 16, 2024 | 1,689.80 | 1,697.95 | 1,658.45 | 1,687.35 | 1,681.48 | 160,294 |
Aug 14, 2024 | 1,679.00 | 1,712.00 | 1,667.00 | 1,677.70 | 1,671.86 | 262,575 |
Aug 13, 2024 | 1,669.00 | 1,694.80 | 1,649.00 | 1,666.30 | 1,660.50 | 296,450 |
Aug 12, 2024 | 1,663.90 | 1,704.00 | 1,635.00 | 1,639.40 | 1,633.70 | 571,560 |
Aug 9, 2024 | 1,700.00 | 1,704.80 | 1,633.95 | 1,658.45 | 1,652.68 | 652,069 |
Aug 8, 2024 | 1,524.60 | 1,748.75 | 1,513.30 | 1,656.25 | 1,650.49 | 4,137,398 |
Aug 7, 2024 | 1,529.70 | 1,559.00 | 1,425.05 | 1,498.90 | 1,493.68 | 2,274,801 |
Aug 6, 2024 | 1,248.00 | 1,476.05 | 1,247.95 | 1,462.15 | 1,457.06 | 4,010,113 |
Aug 5, 2024 | 1,226.00 | 1,249.70 | 1,205.00 | 1,230.05 | 1,225.77 | 161,155 |
Aug 2, 2024 | 1,235.95 | 1,278.85 | 1,234.00 | 1,241.50 | 1,237.18 | 283,503 |
Aug 1, 2024 | 1,202.80 | 1,225.00 | 1,189.90 | 1,219.80 | 1,215.56 | 82,229 |
Jul 31, 2024 | 1,219.00 | 1,219.30 | 1,186.00 | 1,191.00 | 1,186.86 | 62,452 |
Jul 30, 2024 | 1,178.45 | 1,224.00 | 1,178.45 | 1,213.20 | 1,208.98 | 117,933 |
Jul 29, 2024 | 1,162.65 | 1,182.60 | 1,159.40 | 1,178.45 | 1,174.35 | 41,475 |
Jul 26, 2024 | 8 Dividend | |||||
Jul 26, 2024 | 1,179.90 | 1,185.45 | 1,158.00 | 1,162.65 | 1,158.60 | 43,597 |
Jul 25, 2024 | 1,134.00 | 1,188.55 | 1,125.00 | 1,181.80 | 1,169.72 | 97,196 |
Jul 24, 2024 | 1,100.00 | 1,135.30 | 1,095.50 | 1,132.95 | 1,121.37 | 41,434 |
Jul 23, 2024 | 1,118.50 | 1,118.50 | 1,063.60 | 1,095.50 | 1,084.30 | 52,613 |
Jul 22, 2024 | 1,080.00 | 1,114.90 | 1,075.55 | 1,109.75 | 1,098.40 | 50,989 |
Jul 19, 2024 | 1,150.00 | 1,150.00 | 1,087.15 | 1,094.75 | 1,083.56 | 62,146 |
Jul 18, 2024 | 1,170.90 | 1,196.25 | 1,137.00 | 1,144.95 | 1,133.24 | 75,023 |
Jul 16, 2024 | 1,131.00 | 1,179.80 | 1,131.00 | 1,168.30 | 1,156.35 | 95,042 |
Jul 15, 2024 | 1,118.55 | 1,150.00 | 1,111.20 | 1,143.50 | 1,131.81 | 42,190 |
Jul 12, 2024 | 1,127.60 | 1,137.65 | 1,111.55 | 1,118.50 | 1,107.06 | 26,803 |
Jul 11, 2024 | 1,143.00 | 1,152.90 | 1,123.05 | 1,127.60 | 1,116.07 | 47,876 |
Jul 10, 2024 | 1,131.40 | 1,141.45 | 1,106.00 | 1,137.70 | 1,126.07 | 49,255 |
Jul 9, 2024 | 1,125.30 | 1,146.55 | 1,125.00 | 1,130.05 | 1,118.49 | 46,229 |
Jul 8, 2024 | 1,153.15 | 1,166.90 | 1,122.50 | 1,127.00 | 1,115.48 | 71,159 |
Jul 5, 2024 | 1,147.00 | 1,164.90 | 1,138.00 | 1,152.00 | 1,140.22 | 50,147 |
Jul 4, 2024 | 1,172.00 | 1,182.15 | 1,147.10 | 1,152.30 | 1,140.52 | 57,406 |
Jul 3, 2024 | 1,199.00 | 1,199.00 | 1,159.05 | 1,171.35 | 1,159.37 | 82,541 |
Jul 2, 2024 | 1,211.05 | 1,220.00 | 1,175.55 | 1,183.20 | 1,171.10 | 53,562 |
Jul 1, 2024 | 1,176.00 | 1,214.50 | 1,176.00 | 1,210.45 | 1,198.07 | 100,537 |
Jun 28, 2024 | 1,176.50 | 1,199.00 | 1,166.70 | 1,174.90 | 1,162.89 | 98,083 |
Jun 27, 2024 | 1,176.00 | 1,203.45 | 1,160.05 | 1,173.00 | 1,161.01 | 72,961 |
Jun 26, 2024 | 1,197.80 | 1,204.90 | 1,170.05 | 1,177.90 | 1,165.86 | 67,196 |
Jun 25, 2024 | 1,155.70 | 1,203.00 | 1,155.15 | 1,197.80 | 1,185.55 | 137,208 |
Jun 24, 2024 | 1,145.55 | 1,192.00 | 1,145.55 | 1,152.90 | 1,141.11 | 238,955 |
Jun 21, 2024 | 1,196.90 | 1,200.00 | 1,160.00 | 1,164.75 | 1,152.84 | 200,519 |
Jun 20, 2024 | 1,218.90 | 1,232.50 | 1,188.00 | 1,194.65 | 1,182.43 | 122,906 |
Jun 19, 2024 | 1,229.05 | 1,236.05 | 1,181.80 | 1,216.00 | 1,203.57 | 152,658 |
Jun 18, 2024 | 1,269.00 | 1,278.75 | 1,223.35 | 1,229.05 | 1,216.48 | 112,842 |
Jun 14, 2024 | 1,252.00 | 1,290.00 | 1,230.05 | 1,263.30 | 1,250.38 | 249,531 |
Jun 13, 2024 | 1,244.00 | 1,260.90 | 1,226.80 | 1,242.20 | 1,229.50 | 154,710 |
Jun 12, 2024 | 1,210.00 | 1,244.00 | 1,204.00 | 1,227.70 | 1,215.15 | 246,676 |
Jun 11, 2024 | 1,163.40 | 1,221.00 | 1,157.30 | 1,209.40 | 1,197.03 | 472,663 |
Jun 10, 2024 | 1,145.00 | 1,169.95 | 1,137.05 | 1,163.30 | 1,151.41 | 157,659 |
Jun 7, 2024 | 1,108.00 | 1,160.75 | 1,103.70 | 1,150.85 | 1,139.08 | 359,926 |
Jun 6, 2024 | 1,092.55 | 1,118.95 | 1,073.45 | 1,107.65 | 1,096.32 | 192,062 |
Jun 5, 2024 | 1,032.40 | 1,115.30 | 1,003.95 | 1,093.15 | 1,081.97 | 366,342 |
Jun 4, 2024 | 1,070.05 | 1,076.35 | 913.00 | 1,032.35 | 1,021.79 | 281,831 |
Jun 3, 2024 | 1,120.00 | 1,125.05 | 1,062.40 | 1,066.80 | 1,055.89 | 171,771 |
May 31, 2024 | 1,075.00 | 1,108.45 | 1,072.25 | 1,084.35 | 1,073.26 | 322,349 |
May 30, 2024 | 1,077.00 | 1,090.00 | 1,068.10 | 1,078.15 | 1,067.13 | 154,138 |
May 29, 2024 | 1,056.25 | 1,093.05 | 1,045.00 | 1,084.65 | 1,073.56 | 335,101 |
May 28, 2024 | 1,062.60 | 1,075.00 | 1,052.00 | 1,056.25 | 1,045.45 | 262,283 |
May 27, 2024 | 1,024.95 | 1,079.90 | 1,021.00 | 1,054.65 | 1,043.87 | 687,563 |
May 24, 2024 | 999.00 | 1,019.00 | 997.00 | 1,013.05 | 1,002.69 | 178,005 |
May 23, 2024 | 1,010.00 | 1,018.20 | 992.10 | 998.45 | 988.24 | 95,464 |
May 22, 2024 | 1,006.45 | 1,019.40 | 999.55 | 1,004.90 | 994.62 | 155,074 |
May 21, 2024 | 1,004.35 | 1,010.50 | 994.60 | 999.10 | 988.88 | 167,651 |
May 17, 2024 | 1,000.00 | 1,020.20 | 996.75 | 1,005.50 | 995.22 | 135,799 |
May 16, 2024 | 999.50 | 1,009.90 | 990.00 | 1,000.75 | 990.52 | 196,839 |
May 15, 2024 | 1,000.00 | 1,014.75 | 994.85 | 995.45 | 985.27 | 153,322 |
May 14, 2024 | 963.00 | 997.40 | 959.05 | 994.85 | 984.68 | 223,004 |
May 13, 2024 | 974.00 | 976.55 | 944.95 | 960.35 | 950.53 | 179,018 |
May 10, 2024 | 947.05 | 975.00 | 946.40 | 971.65 | 961.71 | 141,712 |
May 9, 2024 | 958.95 | 974.00 | 937.05 | 951.60 | 941.87 | 353,846 |
Related Tickers
BUTTERFLY.NS Butterfly Gandhimathi Appliances Limited
653.70
+6.34%
AMBER.NS Amber Enterprises India Limited
5,795.00
-3.94%
GREENLAM.NS Greenlam Industries Limited
211.99
-0.23%
SFL.NS Sheela Foam Limited
649.45
+0.83%
TTKPRESTIG.NS TTK Prestige Limited
612.35
-2.71%
WHIRLPOOL.NS Whirlpool of India Limited
1,222.90
-0.98%
EPACK.NS EPACK Durable Limited
323.85
-2.04%
CROMPTON.NS Crompton Greaves Consumer Electricals Limited
321.85
-1.26%
SONAMLTD.NS Sonam Limited
41.55
+2.62%
6612.T BALMUDA Inc.
945.00
-1.56%