NSE - Delayed Quote INR
Trejhara Solutions Limited (TREJHARA.NS)
267.99
-2.52
(-0.93%)
At close: April 24 at 3:29:37 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 268.00 | 279.70 | 261.51 | 267.99 | 267.99 | 32,145 |
| Apr 23, 2025 | 243.40 | 279.39 | 241.10 | 270.51 | 270.51 | 198,926 |
| Apr 22, 2025 | 248.00 | 251.90 | 236.30 | 244.81 | 244.81 | 22,140 |
| Apr 21, 2025 | 233.05 | 247.70 | 227.00 | 242.20 | 242.20 | 57,219 |
| Apr 17, 2025 | 246.00 | 246.00 | 228.50 | 232.28 | 232.28 | 57,788 |
| Apr 16, 2025 | 247.76 | 252.00 | 241.95 | 246.61 | 246.61 | 61,536 |
| Apr 15, 2025 | 237.00 | 265.21 | 230.00 | 249.56 | 249.56 | 820,102 |
| Apr 11, 2025 | 191.00 | 221.01 | 187.00 | 221.01 | 221.01 | 300,682 |
| Apr 9, 2025 | 192.45 | 192.45 | 181.00 | 184.18 | 184.18 | 10,808 |
| Apr 8, 2025 | 182.96 | 194.70 | 182.41 | 187.69 | 187.69 | 21,021 |
| Apr 7, 2025 | 179.50 | 187.01 | 176.25 | 179.03 | 179.03 | 16,258 |
| Apr 4, 2025 | 192.25 | 204.49 | 186.98 | 188.83 | 188.83 | 36,131 |
| Apr 3, 2025 | 186.01 | 208.99 | 186.01 | 199.50 | 199.50 | 57,179 |
| Apr 2, 2025 | 197.00 | 199.01 | 187.00 | 194.71 | 194.71 | 63,015 |
| Apr 1, 2025 | 184.12 | 199.75 | 184.12 | 192.97 | 192.97 | 12,305 |
| Mar 28, 2025 | 193.00 | 197.18 | 180.50 | 182.94 | 182.94 | 27,711 |
| Mar 27, 2025 | 178.51 | 194.15 | 170.95 | 192.54 | 192.54 | 58,830 |
| Mar 26, 2025 | 188.00 | 190.09 | 173.21 | 176.50 | 176.50 | 15,339 |
| Mar 25, 2025 | 184.00 | 192.39 | 178.67 | 184.11 | 184.11 | 21,169 |
| Mar 24, 2025 | 184.00 | 194.36 | 183.21 | 186.60 | 186.60 | 22,668 |
| Mar 21, 2025 | 189.50 | 191.00 | 184.00 | 188.01 | 188.01 | 20,112 |
| Mar 20, 2025 | 189.97 | 196.18 | 184.91 | 185.60 | 185.60 | 7,348 |
| Mar 19, 2025 | 187.70 | 190.78 | 185.15 | 185.88 | 185.88 | 5,292 |
| Mar 18, 2025 | 180.96 | 180.96 | 180.96 | 180.96 | 180.96 | - |
| Mar 17, 2025 | 194.00 | 194.00 | 176.01 | 180.96 | 180.96 | 8,935 |
| Mar 13, 2025 | 187.29 | 189.29 | 183.90 | 188.83 | 188.83 | 9,094 |
| Mar 12, 2025 | 184.00 | 189.49 | 183.32 | 186.57 | 186.57 | 3,966 |
| Mar 11, 2025 | 185.01 | 188.24 | 180.00 | 183.75 | 183.75 | 3,335 |
| Mar 10, 2025 | 196.00 | 199.49 | 185.20 | 187.38 | 187.38 | 12,447 |
| Mar 7, 2025 | 203.00 | 203.00 | 193.00 | 195.91 | 195.91 | 12,008 |
| Mar 6, 2025 | 187.00 | 196.26 | 182.29 | 195.33 | 195.33 | 18,060 |
| Mar 5, 2025 | 184.99 | 184.99 | 175.99 | 179.94 | 179.94 | 18,424 |
| Mar 4, 2025 | 173.43 | 178.80 | 173.10 | 176.19 | 176.19 | 31,131 |
| Mar 3, 2025 | 179.00 | 184.08 | 171.15 | 174.63 | 174.63 | 18,346 |
| Feb 28, 2025 | 182.00 | 184.00 | 174.65 | 178.21 | 178.21 | 36,921 |
| Feb 27, 2025 | 200.41 | 201.00 | 185.00 | 186.61 | 186.61 | 7,706 |
| Feb 25, 2025 | 201.00 | 212.01 | 193.02 | 197.84 | 197.84 | 7,031 |
| Feb 24, 2025 | 190.20 | 207.65 | 187.65 | 202.19 | 202.19 | 19,905 |
| Feb 21, 2025 | 188.55 | 205.00 | 185.99 | 198.62 | 198.62 | 30,962 |
| Feb 20, 2025 | 174.99 | 188.80 | 172.48 | 187.23 | 187.23 | 9,332 |
| Feb 19, 2025 | 168.00 | 185.32 | 168.00 | 179.40 | 179.40 | 13,824 |
| Feb 18, 2025 | 185.00 | 189.00 | 170.10 | 173.58 | 173.58 | 50,718 |
| Feb 17, 2025 | 190.40 | 196.79 | 181.10 | 185.09 | 185.09 | 19,412 |
| Feb 14, 2025 | 199.61 | 199.61 | 177.02 | 185.73 | 185.73 | 31,493 |
| Feb 13, 2025 | 200.00 | 208.90 | 190.20 | 194.83 | 194.83 | 13,998 |
| Feb 12, 2025 | 208.00 | 208.00 | 195.41 | 198.77 | 198.77 | 7,411 |
| Feb 11, 2025 | 208.00 | 213.49 | 198.01 | 204.79 | 204.79 | 9,513 |
| Feb 10, 2025 | 221.01 | 223.56 | 210.00 | 214.28 | 214.28 | 3,978 |
| Feb 7, 2025 | 213.41 | 223.18 | 213.01 | 218.74 | 218.74 | 4,728 |
| Feb 6, 2025 | 218.00 | 230.25 | 206.23 | 213.30 | 213.30 | 12,869 |
| Feb 5, 2025 | 207.00 | 218.89 | 206.41 | 217.73 | 217.73 | 12,223 |
| Feb 4, 2025 | 212.00 | 214.30 | 203.23 | 208.47 | 208.47 | 29,593 |
| Feb 3, 2025 | 226.00 | 226.00 | 212.04 | 212.04 | 212.04 | 11,452 |
| Feb 1, 2025 | 224.50 | 228.99 | 216.55 | 223.21 | 223.21 | 14,303 |
| Jan 31, 2025 | 218.00 | 218.45 | 206.02 | 218.10 | 218.10 | 9,851 |
| Jan 30, 2025 | 199.75 | 208.57 | 196.00 | 208.05 | 208.05 | 56,259 |
| Jan 29, 2025 | 208.67 | 210.80 | 196.00 | 198.64 | 198.64 | 22,440 |
| Jan 28, 2025 | 204.00 | 216.03 | 202.08 | 205.32 | 205.32 | 32,487 |
| Jan 27, 2025 | 226.27 | 226.27 | 212.71 | 212.72 | 212.72 | 21,885 |
| Jan 24, 2025 | 236.00 | 236.09 | 223.00 | 223.91 | 223.91 | 6,327 |
| Jan 23, 2025 | 225.64 | 237.80 | 225.64 | 232.47 | 232.47 | 13,413 |
| Jan 22, 2025 | 237.15 | 237.75 | 228.00 | 235.70 | 235.70 | 11,716 |
| Jan 21, 2025 | 244.21 | 244.23 | 230.82 | 235.43 | 235.43 | 8,714 |
| Jan 20, 2025 | 247.00 | 247.00 | 232.54 | 236.06 | 236.06 | 12,243 |
| Jan 17, 2025 | 240.71 | 243.12 | 236.34 | 239.82 | 239.82 | 32,606 |
| Jan 16, 2025 | 245.32 | 247.00 | 233.01 | 237.28 | 237.28 | 15,485 |
| Jan 15, 2025 | 237.00 | 246.99 | 232.81 | 238.21 | 238.21 | 9,165 |
| Jan 14, 2025 | 235.00 | 245.36 | 231.45 | 238.52 | 238.52 | 22,731 |
| Jan 13, 2025 | 250.00 | 258.99 | 239.25 | 239.25 | 239.25 | 14,661 |
| Jan 10, 2025 | 263.88 | 269.43 | 251.30 | 251.85 | 251.85 | 30,853 |
| Jan 9, 2025 | 271.12 | 279.90 | 259.71 | 264.53 | 264.53 | 35,034 |
| Jan 8, 2025 | 265.14 | 269.73 | 258.00 | 268.23 | 268.23 | 32,504 |
| Jan 7, 2025 | 263.99 | 263.99 | 251.99 | 256.89 | 256.89 | 11,717 |
| Jan 6, 2025 | 266.03 | 266.84 | 250.00 | 252.58 | 252.58 | 16,872 |
| Jan 3, 2025 | 263.95 | 269.00 | 253.01 | 258.24 | 258.24 | 20,306 |
| Jan 2, 2025 | 253.37 | 261.88 | 247.22 | 261.64 | 261.64 | 36,107 |
| Jan 1, 2025 | 247.00 | 255.55 | 246.98 | 249.41 | 249.41 | 9,822 |
| Dec 31, 2024 | 251.00 | 260.00 | 245.20 | 247.40 | 247.40 | 9,384 |
| Dec 30, 2024 | 258.00 | 258.00 | 243.05 | 248.10 | 248.10 | 12,008 |
| Dec 27, 2024 | 261.00 | 265.00 | 253.00 | 254.30 | 254.30 | 5,673 |
| Dec 26, 2024 | 269.00 | 269.00 | 259.00 | 261.50 | 261.50 | 2,133 |
| Dec 24, 2024 | 274.75 | 279.35 | 261.30 | 263.95 | 263.95 | 9,690 |
| Dec 23, 2024 | 280.00 | 282.55 | 262.00 | 270.10 | 270.10 | 9,888 |
| Dec 20, 2024 | 280.00 | 287.45 | 267.00 | 269.10 | 269.10 | 7,059 |
| Dec 19, 2024 | 279.00 | 281.00 | 271.50 | 276.60 | 276.60 | 9,064 |
| Dec 18, 2024 | 283.05 | 289.00 | 275.30 | 283.00 | 283.00 | 17,511 |
| Dec 17, 2024 | 294.55 | 294.55 | 282.00 | 286.25 | 286.25 | 23,318 |
| Dec 16, 2024 | 279.35 | 280.55 | 272.25 | 280.55 | 280.55 | 16,757 |
| Dec 13, 2024 | 267.20 | 267.20 | 262.00 | 267.20 | 267.20 | 2,248 |
| Dec 12, 2024 | 262.00 | 266.50 | 262.00 | 262.00 | 262.00 | 2,810 |
| Dec 11, 2024 | 263.00 | 265.00 | 260.00 | 263.00 | 263.00 | 9,161 |
| Dec 10, 2024 | 260.00 | 263.90 | 260.00 | 260.00 | 260.00 | 1,374 |
| Dec 9, 2024 | 258.75 | 260.00 | 257.00 | 258.75 | 258.75 | 1,003 |
| Dec 6, 2024 | 260.00 | 260.05 | 259.70 | 260.00 | 260.00 | 2,859 |
| Dec 5, 2024 | 260.00 | 263.00 | 260.00 | 260.00 | 260.00 | 1,216 |
| Dec 4, 2024 | 260.00 | 262.05 | 256.95 | 260.00 | 260.00 | 6,774 |
| Dec 3, 2024 | 256.95 | 262.00 | 256.95 | 256.95 | 256.95 | 529 |
| Dec 2, 2024 | 257.00 | 257.65 | 254.80 | 257.00 | 257.00 | 2,036 |
| Nov 29, 2024 | 252.59 | 252.59 | 252.59 | 252.59 | 252.59 | 642 |
| Nov 28, 2024 | 247.64 | 247.64 | 247.64 | 247.64 | 247.64 | 361 |
| Nov 27, 2024 | 242.79 | 242.79 | 238.55 | 242.79 | 242.79 | 804 |
| Nov 26, 2024 | 238.03 | 239.90 | 238.00 | 238.03 | 238.03 | 874 |
| Nov 25, 2024 | 239.99 | 241.50 | 239.99 | 239.99 | 239.99 | 3,958 |
| Nov 22, 2024 | 242.60 | 244.00 | 242.50 | 242.60 | 242.60 | 1,582 |
| Nov 21, 2024 | 241.10 | 241.10 | 240.00 | 241.10 | 241.10 | 1,025 |
| Nov 19, 2024 | 242.15 | 246.87 | 240.00 | 242.15 | 242.15 | 7,127 |
| Nov 18, 2024 | 242.03 | 242.03 | 242.03 | 242.03 | 242.03 | 1,077 |
| Nov 14, 2024 | 246.97 | 252.00 | 246.97 | 246.97 | 246.97 | 3,343 |
| Nov 13, 2024 | 252.02 | 252.02 | 252.02 | 252.02 | 252.02 | 448 |
| Nov 12, 2024 | 257.17 | 263.00 | 257.17 | 257.17 | 257.17 | 6,196 |
| Nov 11, 2024 | 262.42 | 262.42 | 262.42 | 262.42 | 262.42 | 281 |
| Nov 8, 2024 | 267.78 | 267.78 | 267.78 | 267.78 | 267.78 | 580 |
| Nov 7, 2024 | 273.25 | 274.00 | 273.25 | 273.25 | 273.25 | 2,453 |
| Nov 6, 2024 | 266.10 | 278.83 | 264.16 | 278.83 | 278.83 | 38,497 |
| Nov 5, 2024 | 262.25 | 265.56 | 255.00 | 265.56 | 265.56 | 18,314 |
| Nov 4, 2024 | 254.00 | 263.85 | 242.01 | 252.92 | 252.92 | 14,034 |
| Nov 1, 2024 | 254.96 | 255.00 | 246.00 | 251.46 | 251.46 | 2,664 |
| Oct 31, 2024 | 243.00 | 250.95 | 231.55 | 245.50 | 245.50 | 2,531 |
| Oct 30, 2024 | 240.50 | 241.35 | 227.00 | 241.35 | 241.35 | 17,398 |
| Oct 29, 2024 | 233.00 | 237.50 | 228.10 | 229.90 | 229.90 | 7,482 |
| Oct 28, 2024 | 239.95 | 239.95 | 220.00 | 230.90 | 230.90 | 10,717 |
| Oct 25, 2024 | 240.10 | 240.70 | 231.55 | 231.55 | 231.55 | 17,776 |
| Oct 24, 2024 | 239.90 | 246.90 | 230.25 | 243.70 | 243.70 | 9,232 |
| Oct 23, 2024 | 239.90 | 239.95 | 226.00 | 237.50 | 237.50 | 19,612 |
| Oct 22, 2024 | 242.00 | 246.95 | 237.90 | 237.90 | 237.90 | 26,040 |
| Oct 21, 2024 | 251.40 | 257.35 | 249.00 | 250.40 | 250.40 | 8,200 |
| Oct 18, 2024 | 258.95 | 263.00 | 247.00 | 251.40 | 251.40 | 10,451 |
| Oct 17, 2024 | 267.15 | 267.20 | 253.85 | 255.75 | 255.75 | 21,435 |
| Oct 16, 2024 | 275.00 | 275.00 | 266.05 | 267.20 | 267.20 | 5,173 |
| Oct 15, 2024 | 275.00 | 275.00 | 266.05 | 269.70 | 269.70 | 12,624 |
| Oct 14, 2024 | 281.95 | 281.95 | 270.00 | 274.80 | 274.80 | 9,400 |
| Oct 11, 2024 | 272.95 | 279.00 | 264.95 | 272.40 | 272.40 | 25,807 |
| Oct 10, 2024 | 279.00 | 279.00 | 268.00 | 273.20 | 273.20 | 16,799 |
| Oct 9, 2024 | 269.05 | 276.90 | 261.00 | 269.75 | 269.75 | 22,341 |
| Oct 8, 2024 | 249.85 | 263.75 | 249.00 | 263.75 | 263.75 | 28,119 |
| Oct 7, 2024 | 258.00 | 274.50 | 250.85 | 251.20 | 251.20 | 70,398 |
| Oct 4, 2024 | 274.00 | 284.20 | 262.55 | 264.05 | 264.05 | 35,024 |
| Oct 3, 2024 | 286.00 | 290.00 | 276.30 | 276.35 | 276.35 | 54,245 |
| Oct 1, 2024 | 288.45 | 295.00 | 282.55 | 290.85 | 290.85 | 49,468 |
| Sep 30, 2024 | 289.00 | 302.68 | 289.00 | 292.84 | 292.84 | 128,801 |
| Sep 27, 2024 | 290.00 | 297.99 | 280.00 | 288.27 | 288.27 | 8,590 |
| Sep 26, 2024 | 281.59 | 290.20 | 281.59 | 287.94 | 287.94 | 7,370 |
| Sep 25, 2024 | 294.00 | 294.00 | 278.00 | 288.19 | 288.19 | 5,619 |
| Sep 24, 2024 | 295.00 | 300.00 | 288.00 | 289.83 | 289.83 | 6,355 |
| Sep 23, 2024 | 285.00 | 295.00 | 283.50 | 294.05 | 294.05 | 16,721 |
| Sep 20, 2024 | 280.00 | 286.86 | 275.00 | 281.08 | 281.08 | 8,029 |
| Sep 19, 2024 | 293.03 | 298.00 | 276.89 | 278.14 | 278.14 | 37,149 |
| Sep 18, 2024 | 299.95 | 303.99 | 283.08 | 291.47 | 291.47 | 37,796 |
| Sep 17, 2024 | 290.00 | 296.65 | 268.40 | 292.28 | 292.28 | 85,006 |
| Sep 16, 2024 | 285.84 | 285.84 | 276.35 | 282.53 | 282.53 | 190,760 |
| Sep 13, 2024 | 266.90 | 272.23 | 255.00 | 272.23 | 272.23 | 56,866 |
| Sep 12, 2024 | 254.07 | 261.00 | 245.16 | 259.27 | 259.27 | 61,462 |
| Sep 11, 2024 | 250.00 | 259.92 | 240.20 | 250.06 | 250.06 | 52,692 |
| Sep 10, 2024 | 262.00 | 262.00 | 249.90 | 251.68 | 251.68 | 31,094 |
| Sep 9, 2024 | 249.91 | 262.40 | 248.51 | 252.78 | 252.78 | 39,836 |
| Sep 6, 2024 | 268.00 | 268.00 | 249.85 | 249.91 | 249.91 | 121,701 |
| Sep 5, 2024 | 263.01 | 263.01 | 262.00 | 263.01 | 263.01 | 41,481 |
| Sep 4, 2024 | 248.00 | 250.49 | 243.00 | 250.49 | 250.49 | 52,978 |
| Sep 3, 2024 | 238.57 | 238.57 | 236.15 | 238.57 | 238.57 | 36,297 |
| Sep 2, 2024 | 228.90 | 233.31 | 222.90 | 227.21 | 227.21 | 28,827 |
| Aug 30, 2024 | 225.40 | 234.99 | 218.02 | 222.20 | 222.20 | 22,417 |
| Aug 29, 2024 | 235.94 | 239.08 | 223.63 | 225.40 | 225.40 | 68,134 |
| Aug 28, 2024 | 249.90 | 257.69 | 233.14 | 235.40 | 235.40 | 87,129 |
| Aug 27, 2024 | 239.99 | 245.42 | 238.92 | 245.42 | 245.42 | 44,783 |
| Aug 26, 2024 | 224.50 | 235.00 | 220.10 | 233.74 | 233.74 | 62,550 |
| Aug 23, 2024 | 246.97 | 248.90 | 225.34 | 225.34 | 225.34 | 83,889 |
| Aug 22, 2024 | 237.20 | 237.20 | 229.00 | 237.20 | 237.20 | 113,504 |
| Aug 21, 2024 | 225.91 | 225.91 | 220.00 | 225.91 | 225.91 | 39,251 |
| Aug 20, 2024 | 215.16 | 215.16 | 201.10 | 215.16 | 215.16 | 173,455 |
| Aug 19, 2024 | 198.00 | 204.92 | 187.11 | 204.92 | 204.92 | 44,342 |
| Aug 16, 2024 | 194.00 | 197.79 | 183.00 | 195.17 | 195.17 | 46,725 |
| Aug 14, 2024 | 193.90 | 193.90 | 184.00 | 189.80 | 189.80 | 21,732 |
| Aug 13, 2024 | 196.98 | 199.80 | 185.50 | 190.65 | 190.65 | 32,776 |
| Aug 12, 2024 | 191.90 | 198.00 | 188.20 | 193.32 | 193.32 | 60,749 |
| Aug 9, 2024 | 189.00 | 189.65 | 184.06 | 189.63 | 189.63 | 23,715 |
| Aug 8, 2024 | 174.00 | 180.62 | 174.00 | 180.62 | 180.62 | 7,200 |
| Aug 7, 2024 | 167.58 | 175.00 | 167.58 | 172.02 | 172.02 | 15,798 |
| Aug 6, 2024 | 175.00 | 178.90 | 165.00 | 167.58 | 167.58 | 11,460 |
| Aug 5, 2024 | 172.01 | 175.00 | 169.02 | 171.00 | 171.00 | 15,592 |
| Aug 2, 2024 | 171.50 | 178.00 | 170.50 | 176.53 | 176.53 | 14,664 |
| Aug 1, 2024 | 179.13 | 179.13 | 171.55 | 173.63 | 173.63 | 14,457 |
| Jul 31, 2024 | 178.05 | 180.61 | 177.00 | 179.13 | 179.13 | 32,053 |
| Jul 30, 2024 | 185.15 | 185.15 | 178.00 | 179.28 | 179.28 | 16,702 |
| Jul 29, 2024 | 182.00 | 189.90 | 177.50 | 185.57 | 185.57 | 31,197 |
| Jul 26, 2024 | 186.42 | 191.10 | 186.42 | 186.42 | 186.42 | 3,584 |
| Jul 25, 2024 | 190.23 | 190.23 | 189.45 | 190.23 | 190.23 | 18,384 |
| Jul 24, 2024 | 186.50 | 186.83 | 180.70 | 186.50 | 186.50 | 15,801 |
| Jul 23, 2024 | 183.17 | 183.17 | 183.17 | 183.17 | 183.17 | 1,306 |
| Jul 22, 2024 | 186.91 | 187.00 | 186.91 | 186.91 | 186.91 | 1,758 |
| Jul 19, 2024 | 190.73 | 190.73 | 190.73 | 190.73 | 190.73 | 2,117 |
| Jul 18, 2024 | 194.63 | 194.63 | 194.63 | 194.63 | 194.63 | 4,981 |
| Jul 16, 2024 | 190.91 | 190.91 | 190.91 | 190.91 | 190.91 | - |
| Jul 15, 2024 | 190.91 | 190.91 | 190.91 | 190.91 | 190.91 | - |
| Jul 12, 2024 | 190.91 | 190.91 | 190.91 | 190.91 | 190.91 | 18,124 |
| Jul 11, 2024 | 187.17 | 187.17 | 186.00 | 187.17 | 187.17 | 96,681 |
| Jul 10, 2024 | 183.50 | 186.00 | 182.10 | 183.50 | 183.50 | 71,440 |
| Jul 9, 2024 | 185.50 | 186.00 | 183.26 | 185.50 | 185.50 | 69,712 |
| Jul 8, 2024 | 183.26 | 185.10 | 183.26 | 183.26 | 183.26 | 3,750 |
| Jul 5, 2024 | 187.00 | 190.35 | 187.00 | 187.00 | 187.00 | 10,686 |
| Jul 4, 2024 | 186.66 | 186.66 | 183.00 | 186.66 | 186.66 | 9,158 |
| Jul 3, 2024 | 183.00 | 183.00 | 177.50 | 183.00 | 183.00 | 10,024 |
| Jul 2, 2024 | 180.00 | 180.00 | 178.05 | 180.00 | 180.00 | 1,329 |
| Jul 1, 2024 | 181.69 | 183.00 | 181.69 | 181.69 | 181.69 | 5,682 |
| Jun 28, 2024 | 185.40 | 188.70 | 185.40 | 185.40 | 185.40 | 2,283 |
| Jun 27, 2024 | 189.19 | 193.00 | 189.19 | 189.19 | 189.19 | 3,503 |
| Jun 26, 2024 | 193.06 | 198.00 | 193.06 | 193.06 | 193.06 | 2,886 |
| Jun 25, 2024 | 197.00 | 200.12 | 197.00 | 197.00 | 197.00 | 67,594 |
| Jun 24, 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | 56,980 |
| Jun 21, 2024 | 186.50 | 186.86 | 186.50 | 186.86 | 186.86 | 5,360 |
| Jun 20, 2024 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | 8,335 |
| Jun 19, 2024 | 169.00 | 169.50 | 164.85 | 169.50 | 169.50 | 10,904 |
| Jun 18, 2024 | 155.56 | 163.99 | 155.56 | 161.43 | 161.43 | 20,354 |
| Jun 14, 2024 | 160.80 | 162.00 | 154.00 | 159.11 | 159.11 | 16,009 |
| Jun 13, 2024 | 161.95 | 163.00 | 160.00 | 160.80 | 160.80 | 5,134 |
| Jun 12, 2024 | 161.00 | 164.45 | 158.38 | 160.76 | 160.76 | 8,093 |
| Jun 11, 2024 | 160.99 | 161.75 | 155.55 | 160.46 | 160.46 | 14,789 |
| Jun 10, 2024 | 157.50 | 162.00 | 155.27 | 155.85 | 155.85 | 5,463 |
| Jun 7, 2024 | 160.05 | 165.00 | 156.00 | 159.95 | 159.95 | 7,759 |
| Jun 6, 2024 | 158.90 | 163.25 | 156.00 | 160.05 | 160.05 | 6,389 |
| Jun 5, 2024 | 157.00 | 159.95 | 149.50 | 158.95 | 158.95 | 15,095 |
| Jun 4, 2024 | 165.00 | 165.00 | 154.55 | 157.35 | 157.35 | 11,148 |
| Jun 3, 2024 | 169.95 | 170.75 | 161.55 | 162.65 | 162.65 | 8,858 |
| May 31, 2024 | 167.60 | 167.60 | 160.00 | 162.65 | 162.65 | 8,434 |
| May 30, 2024 | 171.00 | 175.00 | 162.50 | 163.45 | 163.45 | 26,167 |
| May 29, 2024 | 166.00 | 174.90 | 166.00 | 170.00 | 170.00 | 5,281 |
| May 28, 2024 | 173.15 | 175.80 | 169.70 | 170.15 | 170.15 | 9,371 |
| May 27, 2024 | 177.60 | 184.00 | 176.25 | 178.50 | 178.50 | 18,879 |
| May 24, 2024 | 176.00 | 187.20 | 176.00 | 184.50 | 184.50 | 10,582 |
| May 23, 2024 | 183.00 | 185.90 | 175.65 | 178.30 | 178.30 | 7,920 |
| May 22, 2024 | 187.95 | 189.00 | 180.00 | 184.80 | 184.80 | 9,579 |
| May 21, 2024 | 185.00 | 191.05 | 183.00 | 187.50 | 187.50 | 10,472 |
| May 17, 2024 | 177.25 | 188.00 | 177.25 | 187.90 | 187.90 | 18,985 |
| May 16, 2024 | 175.00 | 179.15 | 174.60 | 179.15 | 179.15 | 17,949 |
| May 15, 2024 | 169.00 | 175.50 | 167.00 | 170.65 | 170.65 | 7,531 |
| May 14, 2024 | 173.00 | 177.85 | 167.20 | 169.00 | 169.00 | 5,889 |
| May 13, 2024 | 166.15 | 180.60 | 166.15 | 174.30 | 174.30 | 5,729 |
| May 10, 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 2,577 |
| May 9, 2024 | 176.40 | 178.40 | 176.40 | 176.40 | 176.40 | 1,854 |
| May 8, 2024 | 180.00 | 180.00 | 178.05 | 180.00 | 180.00 | 6,718 |
| May 7, 2024 | 177.00 | 177.00 | 173.55 | 177.00 | 177.00 | 8,978 |
| May 6, 2024 | 177.00 | 178.35 | 176.30 | 177.00 | 177.00 | 2,487 |
| May 3, 2024 | 178.40 | 182.05 | 178.40 | 178.40 | 178.40 | 667 |
| May 2, 2024 | 182.05 | 185.70 | 182.05 | 182.05 | 182.05 | 4,878 |
| Apr 30, 2024 | 185.75 | 189.50 | 185.75 | 185.75 | 185.75 | 2,154 |
| Apr 29, 2024 | 189.50 | 190.00 | 189.00 | 189.50 | 189.50 | 4,498 |
| Apr 26, 2024 | 187.60 | 187.65 | 185.80 | 187.60 | 187.60 | 5,409 |
| Apr 25, 2024 | 184.00 | 185.00 | 184.00 | 184.00 | 184.00 | 32,498 |
| Apr 24, 2024 | 183.20 | 186.60 | 183.00 | 183.20 | 183.20 | 82,304 |
Related Tickers
IZMO.BO IZMO Limited
322.35
-1.32%
IZMO.NS IZMO Limited
322.05
-1.50%
GENESYS.NS Genesys International Corporation Limited
690.55
-1.76%
KERNEX.NS Kernex Microsystems (India) Limited
838.70
-1.38%
BLACKBUCK.NS ZINKA LOGISTICS SOL LTD
427.30
-1.23%
INTELLECT.NS Intellect Design Arena Limited
809.45
+0.76%
NUCLEUS.NS Nucleus Software Exports Limited
923.35
-0.58%
TATAELXSI.BO Tata Elxsi Limited
5,918.10
+4.49%
KFINTECH.NS KFin Technologies Limited
1,227.00
-4.63%
TATAELXSI.NS Tata Elxsi Limited
5,918.00
+4.48%