NSE - Delayed Quote INR
Trent Limited (TRENT.NS)
5,590.00
-37.50
(-0.67%)
At close: 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 13, 2025 | 5,505.50 | 5,617.50 | 5,481.00 | 5,590.00 | 5,590.00 | 711,797 |
| Jun 12, 2025 | 5 Dividend | |||||
| Jun 12, 2025 | 5,776.50 | 5,838.00 | 5,611.00 | 5,627.50 | 5,627.50 | 974,013 |
| Jun 11, 2025 | 5,817.00 | 5,838.00 | 5,759.50 | 5,776.50 | 5,771.50 | 545,428 |
| Jun 10, 2025 | 5,929.00 | 5,955.00 | 5,805.00 | 5,814.00 | 5,808.97 | 683,305 |
| Jun 9, 2025 | 5,818.00 | 5,924.50 | 5,764.50 | 5,913.50 | 5,908.38 | 1,377,600 |
| Jun 6, 2025 | 5,700.00 | 5,806.50 | 5,614.50 | 5,777.00 | 5,772.00 | 1,034,577 |
| Jun 5, 2025 | 5,539.00 | 5,709.00 | 5,516.00 | 5,673.00 | 5,668.09 | 1,212,876 |
| Jun 4, 2025 | 5,590.00 | 5,607.00 | 5,481.50 | 5,506.50 | 5,501.73 | 748,937 |
| Jun 3, 2025 | 5,646.50 | 5,660.00 | 5,568.00 | 5,590.00 | 5,585.16 | 510,323 |
| Jun 2, 2025 | 5,681.00 | 5,681.00 | 5,570.00 | 5,621.50 | 5,616.63 | 504,095 |
| May 30, 2025 | 5,656.00 | 5,728.00 | 5,625.00 | 5,643.50 | 5,638.62 | 1,440,608 |
| May 29, 2025 | 5,570.00 | 5,689.50 | 5,568.00 | 5,657.00 | 5,652.10 | 1,192,069 |
| May 28, 2025 | 5,587.00 | 5,600.50 | 5,535.00 | 5,559.00 | 5,554.19 | 452,258 |
| May 27, 2025 | 5,525.00 | 5,633.00 | 5,485.00 | 5,573.00 | 5,568.18 | 1,019,222 |
| May 26, 2025 | 5,455.00 | 5,536.50 | 5,416.50 | 5,526.00 | 5,521.22 | 640,440 |
| May 23, 2025 | 5,405.00 | 5,499.50 | 5,403.50 | 5,435.50 | 5,430.79 | 1,127,412 |
| May 22, 2025 | 5,441.00 | 5,449.00 | 5,285.00 | 5,342.00 | 5,337.38 | 962,354 |
| May 21, 2025 | 5,450.50 | 5,537.50 | 5,370.00 | 5,443.50 | 5,438.79 | 607,763 |
| May 20, 2025 | 5,604.00 | 5,604.00 | 5,433.00 | 5,449.50 | 5,444.78 | 748,551 |
| May 19, 2025 | 5,610.00 | 5,639.00 | 5,530.00 | 5,551.00 | 5,546.20 | 604,580 |
| May 16, 2025 | 5,594.00 | 5,610.50 | 5,545.00 | 5,583.00 | 5,578.17 | 808,195 |
| May 15, 2025 | 5,362.00 | 5,630.00 | 5,311.50 | 5,577.50 | 5,572.67 | 1,521,892 |
| May 14, 2025 | 5,340.00 | 5,412.00 | 5,291.50 | 5,362.00 | 5,357.36 | 557,468 |
| May 13, 2025 | 5,444.00 | 5,456.50 | 5,320.00 | 5,326.50 | 5,321.89 | 728,870 |
| May 12, 2025 | 5,330.00 | 5,478.00 | 5,225.00 | 5,441.00 | 5,436.29 | 1,203,631 |
| May 9, 2025 | 5,063.50 | 5,207.50 | 5,063.50 | 5,113.00 | 5,108.57 | 778,167 |
| May 8, 2025 | 5,233.00 | 5,319.00 | 5,179.50 | 5,226.50 | 5,221.98 | 926,044 |
| May 7, 2025 | 5,145.00 | 5,271.00 | 5,142.50 | 5,233.00 | 5,228.47 | 711,009 |
| May 6, 2025 | 5,381.00 | 5,423.50 | 5,210.00 | 5,224.00 | 5,219.48 | 709,414 |
| May 5, 2025 | 5,175.00 | 5,382.00 | 5,155.00 | 5,370.50 | 5,365.85 | 1,310,015 |
| May 2, 2025 | 5,172.50 | 5,268.50 | 5,129.50 | 5,154.00 | 5,149.54 | 756,554 |
| Apr 30, 2025 | 5,435.00 | 5,435.00 | 5,120.00 | 5,172.50 | 5,168.02 | 2,709,549 |
| Apr 29, 2025 | 5,221.00 | 5,510.00 | 5,175.00 | 5,391.50 | 5,386.83 | 1,420,743 |
| Apr 28, 2025 | 5,124.50 | 5,252.00 | 5,115.00 | 5,209.50 | 5,204.99 | 982,085 |
| Apr 25, 2025 | 5,334.00 | 5,356.00 | 5,105.00 | 5,145.00 | 5,140.55 | 1,030,377 |
| Apr 24, 2025 | 5,311.00 | 5,399.00 | 5,256.00 | 5,323.50 | 5,318.89 | 1,039,905 |
| Apr 23, 2025 | 5,350.50 | 5,382.00 | 5,210.50 | 5,329.00 | 5,324.39 | 970,478 |
| Apr 22, 2025 | 5,379.00 | 5,418.50 | 5,300.00 | 5,323.00 | 5,318.39 | 1,166,872 |
| Apr 21, 2025 | 5,180.00 | 5,374.50 | 5,126.00 | 5,360.00 | 5,355.36 | 1,309,441 |
| Apr 17, 2025 | 5,052.00 | 5,144.00 | 4,954.00 | 5,130.50 | 5,126.06 | 1,464,066 |
| Apr 16, 2025 | 4,922.00 | 5,049.50 | 4,852.00 | 5,035.50 | 5,031.14 | 1,589,998 |
| Apr 15, 2025 | 4,879.00 | 4,985.00 | 4,830.50 | 4,877.00 | 4,872.78 | 1,587,931 |
| Apr 11, 2025 | 4,782.50 | 4,830.00 | 4,660.75 | 4,780.55 | 4,776.41 | 1,894,062 |
| Apr 9, 2025 | 4,767.00 | 4,767.20 | 4,605.00 | 4,620.20 | 4,616.20 | 1,598,513 |
| Apr 8, 2025 | 4,903.00 | 4,964.05 | 4,684.20 | 4,767.20 | 4,763.07 | 3,035,242 |
| Apr 7, 2025 | 5,006.60 | 5,006.60 | 4,488.00 | 4,740.95 | 4,736.85 | 7,644,740 |
| Apr 4, 2025 | 5,688.00 | 5,688.00 | 5,544.40 | 5,562.85 | 5,558.04 | 680,922 |
| Apr 3, 2025 | 5,630.00 | 5,751.00 | 5,610.00 | 5,675.30 | 5,670.39 | 960,710 |
| Apr 2, 2025 | 5,630.55 | 5,702.00 | 5,515.80 | 5,682.50 | 5,677.58 | 1,491,897 |
| Apr 1, 2025 | 5,350.85 | 5,614.95 | 5,334.20 | 5,576.75 | 5,571.92 | 2,260,895 |
| Mar 28, 2025 | 5,422.95 | 5,525.95 | 5,290.00 | 5,325.15 | 5,320.54 | 1,535,964 |
| Mar 27, 2025 | 5,359.00 | 5,444.95 | 5,335.80 | 5,422.30 | 5,417.61 | 1,670,468 |
| Mar 26, 2025 | 5,205.00 | 5,410.00 | 5,118.50 | 5,321.95 | 5,317.34 | 1,625,697 |
| Mar 25, 2025 | 5,121.45 | 5,248.80 | 5,066.00 | 5,185.05 | 5,180.56 | 1,461,587 |
| Mar 24, 2025 | 5,150.45 | 5,168.15 | 5,044.80 | 5,054.70 | 5,050.33 | 908,085 |
| Mar 21, 2025 | 5,224.50 | 5,293.45 | 5,125.50 | 5,150.05 | 5,145.59 | 1,197,537 |
| Mar 20, 2025 | 5,247.00 | 5,275.55 | 5,158.80 | 5,221.55 | 5,217.03 | 759,448 |
| Mar 19, 2025 | 5,276.05 | 5,299.90 | 5,194.60 | 5,230.85 | 5,226.32 | 957,079 |
| Mar 18, 2025 | 5,159.55 | 5,159.55 | 5,159.55 | 5,159.55 | 5,155.08 | - |
| Mar 17, 2025 | 5,022.40 | 5,179.90 | 5,014.00 | 5,159.55 | 5,155.08 | 856,529 |
| Mar 13, 2025 | 5,030.00 | 5,107.90 | 4,970.10 | 5,022.40 | 5,018.05 | 860,279 |
| Mar 12, 2025 | 5,010.60 | 5,105.00 | 4,960.00 | 5,015.35 | 5,011.01 | 1,026,027 |
| Mar 11, 2025 | 4,739.70 | 5,045.00 | 4,722.95 | 4,995.45 | 4,991.13 | 1,437,957 |
| Mar 10, 2025 | 4,990.00 | 4,997.85 | 4,787.75 | 4,799.70 | 4,795.55 | 1,217,553 |
| Mar 7, 2025 | 5,075.00 | 5,099.95 | 4,985.00 | 4,999.85 | 4,995.52 | 690,809 |
| Mar 6, 2025 | 5,174.50 | 5,174.50 | 4,970.95 | 5,069.50 | 5,065.11 | 1,499,675 |
| Mar 5, 2025 | 4,987.00 | 5,320.00 | 4,987.00 | 5,106.10 | 5,101.68 | 2,128,488 |
| Mar 4, 2025 | 4,898.90 | 5,069.90 | 4,865.70 | 4,999.80 | 4,995.47 | 898,723 |
| Mar 3, 2025 | 4,900.05 | 5,022.95 | 4,775.00 | 4,946.90 | 4,942.62 | 1,415,550 |
| Feb 28, 2025 | 4,760.00 | 4,876.40 | 4,715.00 | 4,851.55 | 4,847.35 | 2,178,604 |
| Feb 27, 2025 | 4,951.00 | 4,959.00 | 4,770.10 | 4,805.30 | 4,801.14 | 997,906 |
| Feb 25, 2025 | 5,090.00 | 5,129.25 | 4,936.30 | 4,959.90 | 4,955.61 | 976,304 |
| Feb 24, 2025 | 4,998.60 | 5,080.00 | 4,928.25 | 5,066.00 | 5,061.61 | 823,625 |
| Feb 21, 2025 | 5,088.00 | 5,167.95 | 5,023.00 | 5,048.20 | 5,043.83 | 912,164 |
| Feb 20, 2025 | 4,960.00 | 5,137.30 | 4,951.45 | 5,099.50 | 5,095.09 | 812,700 |
| Feb 19, 2025 | 4,960.00 | 5,103.30 | 4,940.00 | 4,991.45 | 4,987.13 | 764,148 |
| Feb 18, 2025 | 5,100.00 | 5,119.45 | 4,928.25 | 4,997.75 | 4,993.42 | 721,122 |
| Feb 17, 2025 | 5,110.00 | 5,159.30 | 4,998.15 | 5,096.45 | 5,092.04 | 1,078,162 |
| Feb 14, 2025 | 5,268.00 | 5,325.00 | 5,033.20 | 5,117.35 | 5,112.92 | 888,168 |
| Feb 13, 2025 | 5,246.65 | 5,378.00 | 5,204.30 | 5,256.80 | 5,252.25 | 986,050 |
| Feb 12, 2025 | 5,228.35 | 5,290.00 | 5,113.30 | 5,237.30 | 5,232.77 | 1,313,946 |
| Feb 11, 2025 | 5,211.55 | 5,250.00 | 5,135.00 | 5,228.35 | 5,223.82 | 1,596,380 |
| Feb 10, 2025 | 5,460.00 | 5,490.00 | 5,170.00 | 5,196.75 | 5,192.25 | 1,529,876 |
| Feb 7, 2025 | 5,321.40 | 5,517.75 | 5,255.00 | 5,454.40 | 5,449.68 | 2,846,965 |
| Feb 6, 2025 | 5,845.00 | 5,845.00 | 5,245.00 | 5,277.10 | 5,272.53 | 6,021,478 |
| Feb 5, 2025 | 5,765.70 | 5,906.20 | 5,725.40 | 5,749.95 | 5,744.97 | 1,428,644 |
| Feb 4, 2025 | 6,169.95 | 6,190.00 | 5,653.45 | 5,750.30 | 5,745.32 | 2,602,288 |
| Feb 3, 2025 | 6,210.00 | 6,232.50 | 6,035.95 | 6,135.10 | 6,129.79 | 1,498,258 |
| Feb 1, 2025 | 5,780.00 | 6,270.40 | 5,677.05 | 6,189.50 | 6,184.14 | 2,120,509 |
| Jan 31, 2025 | 5,569.00 | 5,817.65 | 5,527.75 | 5,753.20 | 5,748.22 | 1,029,356 |
| Jan 30, 2025 | 5,600.00 | 5,634.00 | 5,456.80 | 5,511.20 | 5,506.43 | 575,077 |
| Jan 29, 2025 | 5,495.00 | 5,651.90 | 5,415.70 | 5,597.15 | 5,592.31 | 701,998 |
| Jan 28, 2025 | 5,484.00 | 5,538.90 | 5,317.20 | 5,455.10 | 5,450.38 | 1,136,463 |
| Jan 27, 2025 | 5,477.00 | 5,545.45 | 5,350.00 | 5,412.60 | 5,407.92 | 1,186,126 |
| Jan 24, 2025 | 5,720.00 | 5,755.05 | 5,466.45 | 5,490.45 | 5,485.70 | 1,119,070 |
| Jan 23, 2025 | 5,620.00 | 5,792.45 | 5,605.05 | 5,733.60 | 5,728.64 | 2,106,761 |
| Jan 22, 2025 | 5,736.00 | 5,748.00 | 5,568.00 | 5,626.35 | 5,621.48 | 1,377,528 |
| Jan 21, 2025 | 6,090.60 | 6,109.00 | 5,723.30 | 5,736.95 | 5,731.98 | 1,553,225 |
| Jan 20, 2025 | 6,210.00 | 6,225.00 | 6,074.05 | 6,090.00 | 6,084.73 | 909,757 |
| Jan 17, 2025 | 6,216.95 | 6,310.00 | 6,080.00 | 6,216.55 | 6,211.17 | 770,051 |
| Jan 16, 2025 | 6,498.00 | 6,498.00 | 6,150.50 | 6,211.55 | 6,206.17 | 1,477,566 |
| Jan 15, 2025 | 6,200.00 | 6,519.00 | 6,164.70 | 6,390.25 | 6,384.72 | 1,463,322 |
| Jan 14, 2025 | 6,237.40 | 6,317.00 | 6,138.00 | 6,161.15 | 6,155.82 | 1,130,732 |
| Jan 13, 2025 | 6,462.65 | 6,523.85 | 6,155.00 | 6,224.40 | 6,219.01 | 1,068,954 |
| Jan 10, 2025 | 6,601.00 | 6,626.00 | 6,480.00 | 6,584.10 | 6,578.40 | 768,200 |
| Jan 9, 2025 | 6,719.00 | 6,719.00 | 6,572.20 | 6,621.70 | 6,615.97 | 592,991 |
| Jan 8, 2025 | 6,869.55 | 6,873.50 | 6,590.35 | 6,699.10 | 6,693.30 | 1,257,939 |
| Jan 7, 2025 | 7,010.20 | 7,085.00 | 6,838.35 | 6,874.30 | 6,868.35 | 601,356 |
| Jan 6, 2025 | 7,307.70 | 7,338.60 | 6,935.25 | 6,998.35 | 6,992.29 | 942,724 |
| Jan 3, 2025 | 7,350.00 | 7,493.05 | 7,280.10 | 7,307.70 | 7,301.38 | 940,233 |
| Jan 2, 2025 | 7,100.00 | 7,336.00 | 7,055.95 | 7,321.00 | 7,314.66 | 706,114 |
| Jan 1, 2025 | 7,121.00 | 7,179.80 | 7,050.00 | 7,068.05 | 7,061.93 | 412,650 |
| Dec 31, 2024 | 6,954.00 | 7,146.00 | 6,817.80 | 7,123.35 | 7,117.18 | 915,919 |
| Dec 30, 2024 | 7,139.30 | 7,145.05 | 6,915.25 | 6,954.35 | 6,948.33 | 960,856 |
| Dec 27, 2024 | 7,101.00 | 7,234.00 | 7,075.00 | 7,118.30 | 7,112.14 | 530,288 |
| Dec 26, 2024 | 7,047.95 | 7,075.00 | 6,948.05 | 7,063.70 | 7,057.59 | 440,974 |
| Dec 24, 2024 | 6,976.00 | 7,079.00 | 6,902.00 | 7,007.15 | 7,001.08 | 486,797 |
| Dec 23, 2024 | 6,870.00 | 7,070.00 | 6,860.05 | 6,946.00 | 6,939.99 | 783,189 |
| Dec 20, 2024 | 7,125.00 | 7,188.00 | 6,789.40 | 6,831.55 | 6,825.64 | 768,861 |
| Dec 19, 2024 | 6,995.00 | 7,184.40 | 6,991.60 | 7,092.00 | 7,085.86 | 660,251 |
| Dec 18, 2024 | 6,935.75 | 7,177.00 | 6,848.80 | 7,113.75 | 7,107.59 | 1,201,264 |
| Dec 17, 2024 | 7,000.00 | 7,030.00 | 6,891.00 | 6,941.65 | 6,935.64 | 545,205 |
| Dec 16, 2024 | 7,000.00 | 7,035.00 | 6,942.75 | 7,000.35 | 6,994.29 | 497,823 |
| Dec 13, 2024 | 7,000.00 | 7,027.90 | 6,870.00 | 7,000.25 | 6,994.19 | 526,964 |
| Dec 12, 2024 | 7,046.20 | 7,106.80 | 6,980.00 | 7,012.50 | 7,006.43 | 776,145 |
| Dec 11, 2024 | 6,893.90 | 7,100.00 | 6,834.80 | 7,063.30 | 7,057.19 | 1,037,764 |
| Dec 10, 2024 | 6,950.00 | 6,959.95 | 6,810.00 | 6,878.05 | 6,872.10 | 579,733 |
| Dec 9, 2024 | 6,985.00 | 7,025.00 | 6,867.30 | 6,949.70 | 6,943.68 | 825,347 |
| Dec 6, 2024 | 7,050.00 | 7,140.00 | 6,930.05 | 6,999.95 | 6,993.89 | 1,088,961 |
| Dec 5, 2024 | 6,869.95 | 7,074.95 | 6,722.00 | 6,970.10 | 6,964.07 | 1,140,361 |
| Dec 4, 2024 | 6,890.00 | 6,920.00 | 6,731.20 | 6,823.80 | 6,817.89 | 899,250 |
| Dec 3, 2024 | 6,805.30 | 6,864.55 | 6,681.80 | 6,841.35 | 6,835.43 | 842,566 |
| Dec 2, 2024 | 6,777.05 | 6,898.00 | 6,753.60 | 6,805.30 | 6,799.41 | 446,537 |
| Nov 29, 2024 | 6,750.00 | 6,820.00 | 6,728.10 | 6,795.40 | 6,789.52 | 720,647 |
| Nov 28, 2024 | 6,850.00 | 6,886.45 | 6,716.05 | 6,743.20 | 6,737.36 | 813,013 |
| Nov 27, 2024 | 6,692.00 | 6,909.00 | 6,631.35 | 6,845.10 | 6,839.18 | 784,373 |
| Nov 26, 2024 | 6,775.00 | 6,810.30 | 6,646.15 | 6,669.35 | 6,663.58 | 476,650 |
| Nov 25, 2024 | 6,799.00 | 6,838.55 | 6,690.05 | 6,774.95 | 6,769.09 | 1,490,945 |
| Nov 22, 2024 | 6,459.90 | 6,678.00 | 6,430.00 | 6,652.80 | 6,647.04 | 833,104 |
| Nov 21, 2024 | 6,400.00 | 6,519.00 | 6,346.20 | 6,460.45 | 6,454.86 | 1,511,541 |
| Nov 19, 2024 | 6,359.85 | 6,579.90 | 6,359.80 | 6,423.85 | 6,418.29 | 674,042 |
| Nov 18, 2024 | 6,411.60 | 6,453.00 | 6,275.00 | 6,301.65 | 6,296.20 | 828,906 |
| Nov 14, 2024 | 6,496.00 | 6,550.30 | 6,367.05 | 6,463.00 | 6,457.41 | 620,489 |
| Nov 13, 2024 | 6,499.00 | 6,619.70 | 6,412.45 | 6,498.25 | 6,492.63 | 758,642 |
| Nov 12, 2024 | 6,520.00 | 6,717.90 | 6,500.00 | 6,528.55 | 6,522.90 | 1,258,152 |
| Nov 11, 2024 | 6,230.35 | 6,620.00 | 6,212.05 | 6,480.70 | 6,475.09 | 2,339,199 |
| Nov 8, 2024 | 6,550.00 | 6,563.15 | 6,270.00 | 6,298.95 | 6,293.50 | 2,523,322 |
| Nov 7, 2024 | 6,999.00 | 7,015.25 | 6,306.85 | 6,505.50 | 6,499.87 | 4,427,899 |
| Nov 6, 2024 | 7,024.00 | 7,236.00 | 6,801.10 | 6,955.45 | 6,949.43 | 1,142,746 |
| Nov 5, 2024 | 7,006.00 | 7,078.50 | 6,794.05 | 6,968.35 | 6,962.32 | 1,026,360 |
| Nov 4, 2024 | 7,109.00 | 7,150.30 | 6,950.00 | 7,063.75 | 7,057.64 | 681,708 |
| Nov 1, 2024 | 7,153.95 | 7,214.90 | 7,125.00 | 7,149.00 | 7,142.81 | 76,497 |
| Oct 31, 2024 | 7,259.00 | 7,273.85 | 7,071.00 | 7,128.35 | 7,122.18 | 742,508 |
| Oct 30, 2024 | 7,420.00 | 7,428.80 | 7,215.00 | 7,252.45 | 7,246.17 | 481,764 |
| Oct 29, 2024 | 7,313.30 | 7,446.10 | 7,164.45 | 7,410.30 | 7,403.89 | 359,440 |
| Oct 28, 2024 | 7,362.25 | 7,429.00 | 7,222.15 | 7,307.85 | 7,301.52 | 419,026 |
| Oct 25, 2024 | 7,450.00 | 7,511.20 | 7,064.05 | 7,361.45 | 7,355.08 | 590,268 |
| Oct 24, 2024 | 7,569.20 | 7,640.40 | 7,386.75 | 7,488.00 | 7,481.52 | 448,738 |
| Oct 23, 2024 | 7,468.00 | 7,585.00 | 7,450.00 | 7,511.30 | 7,504.80 | 505,590 |
| Oct 22, 2024 | 7,634.95 | 7,666.50 | 7,469.40 | 7,497.35 | 7,490.86 | 610,564 |
| Oct 21, 2024 | 7,820.00 | 7,850.00 | 7,552.50 | 7,606.55 | 7,599.97 | 662,166 |
| Oct 18, 2024 | 7,720.00 | 7,800.00 | 7,630.10 | 7,768.05 | 7,761.33 | 571,161 |
| Oct 17, 2024 | 7,780.30 | 7,880.05 | 7,620.20 | 7,719.65 | 7,712.97 | 997,450 |
| Oct 16, 2024 | 8,110.00 | 8,133.10 | 7,766.50 | 7,805.80 | 7,799.04 | 900,545 |
| Oct 15, 2024 | 8,224.00 | 8,260.00 | 8,090.00 | 8,124.25 | 8,117.22 | 460,534 |
| Oct 14, 2024 | 8,280.05 | 8,345.00 | 8,163.70 | 8,191.85 | 8,184.76 | 417,498 |
| Oct 11, 2024 | 8,069.00 | 8,308.80 | 7,950.00 | 8,234.95 | 8,227.82 | 800,644 |
| Oct 10, 2024 | 8,200.00 | 8,270.95 | 8,012.00 | 8,028.85 | 8,021.90 | 606,292 |
| Oct 9, 2024 | 8,089.00 | 8,322.20 | 8,035.00 | 8,220.85 | 8,213.73 | 1,260,784 |
| Oct 8, 2024 | 7,520.00 | 8,073.40 | 7,451.00 | 8,041.95 | 8,034.99 | 2,278,240 |
| Oct 7, 2024 | 7,307.20 | 7,503.90 | 7,284.00 | 7,449.50 | 7,443.05 | 854,385 |
| Oct 4, 2024 | 7,441.00 | 7,455.95 | 7,272.00 | 7,353.30 | 7,346.94 | 938,897 |
| Oct 3, 2024 | 7,569.50 | 7,654.50 | 7,451.00 | 7,487.90 | 7,481.42 | 741,293 |
| Oct 1, 2024 | 7,600.00 | 7,647.45 | 7,522.25 | 7,612.70 | 7,606.11 | 559,721 |
| Sep 30, 2024 | 7,814.75 | 7,833.95 | 7,483.75 | 7,574.65 | 7,568.09 | 1,117,618 |
| Sep 27, 2024 | 7,899.95 | 7,937.95 | 7,736.40 | 7,833.70 | 7,826.92 | 11,179,751 |
| Sep 26, 2024 | 7,724.90 | 7,939.90 | 7,710.55 | 7,845.40 | 7,838.61 | 1,712,253 |
| Sep 25, 2024 | 7,618.25 | 7,742.00 | 7,569.55 | 7,614.90 | 7,608.31 | 576,171 |
| Sep 24, 2024 | 7,639.95 | 7,682.00 | 7,580.60 | 7,621.35 | 7,614.75 | 613,798 |
| Sep 23, 2024 | 7,520.95 | 7,645.00 | 7,464.15 | 7,623.45 | 7,616.85 | 510,496 |
| Sep 20, 2024 | 7,350.00 | 7,508.00 | 7,281.85 | 7,465.15 | 7,458.69 | 798,170 |
| Sep 19, 2024 | 7,456.00 | 7,456.00 | 7,183.55 | 7,326.15 | 7,319.81 | 395,523 |
| Sep 18, 2024 | 7,435.00 | 7,453.00 | 7,245.85 | 7,336.00 | 7,329.65 | 388,287 |
| Sep 17, 2024 | 7,415.00 | 7,508.80 | 7,325.00 | 7,403.45 | 7,397.04 | 753,643 |
| Sep 16, 2024 | 7,270.00 | 7,384.95 | 7,211.00 | 7,318.80 | 7,312.46 | 502,100 |
| Sep 13, 2024 | 7,248.50 | 7,281.10 | 7,200.05 | 7,233.15 | 7,226.89 | 468,707 |
| Sep 12, 2024 | 7,198.00 | 7,309.00 | 7,142.85 | 7,210.50 | 7,204.26 | 572,357 |
| Sep 11, 2024 | 7,160.95 | 7,219.65 | 7,107.70 | 7,148.85 | 7,142.66 | 428,437 |
| Sep 10, 2024 | 7,156.00 | 7,200.00 | 7,095.50 | 7,137.95 | 7,131.77 | 376,043 |
| Sep 9, 2024 | 7,104.00 | 7,155.70 | 7,048.05 | 7,136.65 | 7,130.47 | 349,967 |
| Sep 6, 2024 | 7,184.90 | 7,189.95 | 7,060.00 | 7,103.55 | 7,097.40 | 384,793 |
| Sep 5, 2024 | 7,169.90 | 7,209.00 | 7,090.25 | 7,167.65 | 7,161.45 | 667,571 |
| Sep 4, 2024 | 7,043.00 | 7,168.95 | 6,950.05 | 7,139.90 | 7,133.72 | 576,206 |
| Sep 3, 2024 | 7,179.00 | 7,180.00 | 6,995.00 | 7,042.80 | 7,036.70 | 857,908 |
| Sep 2, 2024 | 7,179.25 | 7,267.75 | 7,111.35 | 7,148.20 | 7,142.01 | 625,283 |
| Aug 30, 2024 | 7,210.00 | 7,274.75 | 7,130.05 | 7,158.75 | 7,152.55 | 1,169,809 |
| Aug 29, 2024 | 7,269.95 | 7,291.95 | 7,092.95 | 7,170.65 | 7,164.44 | 836,313 |
| Aug 28, 2024 | 6,990.00 | 7,325.00 | 6,950.25 | 7,242.10 | 7,235.83 | 2,358,476 |
| Aug 27, 2024 | 6,969.95 | 6,973.00 | 6,779.25 | 6,869.90 | 6,863.95 | 578,002 |
| Aug 26, 2024 | 7,000.00 | 7,097.95 | 6,907.90 | 6,925.60 | 6,919.61 | 754,901 |
| Aug 23, 2024 | 7,020.00 | 7,030.00 | 6,911.75 | 6,948.75 | 6,942.74 | 625,160 |
| Aug 22, 2024 | 6,825.00 | 7,010.05 | 6,790.00 | 6,989.80 | 6,983.75 | 771,279 |
| Aug 21, 2024 | 6,800.00 | 6,825.00 | 6,740.00 | 6,783.20 | 6,777.33 | 651,691 |
| Aug 20, 2024 | 6,710.00 | 6,819.70 | 6,605.05 | 6,793.90 | 6,788.02 | 1,143,592 |
| Aug 19, 2024 | 6,575.00 | 6,750.00 | 6,522.30 | 6,689.90 | 6,684.11 | 1,827,850 |
| Aug 16, 2024 | 6,440.00 | 6,548.00 | 6,440.00 | 6,502.40 | 6,496.77 | 1,153,478 |
| Aug 14, 2024 | 6,400.00 | 6,452.00 | 6,291.10 | 6,438.35 | 6,432.78 | 885,572 |
| Aug 13, 2024 | 6,375.00 | 6,443.00 | 6,330.00 | 6,381.70 | 6,376.18 | 651,594 |
| Aug 12, 2024 | 6,302.95 | 6,434.00 | 6,277.00 | 6,382.35 | 6,376.83 | 1,889,796 |
| Aug 9, 2024 | 5,738.85 | 6,373.85 | 5,626.60 | 6,275.35 | 6,269.92 | 6,877,196 |
| Aug 8, 2024 | 5,515.00 | 5,727.40 | 5,490.00 | 5,644.10 | 5,639.21 | 1,183,241 |
| Aug 7, 2024 | 5,289.00 | 5,499.80 | 5,274.60 | 5,472.45 | 5,467.71 | 717,292 |
| Aug 6, 2024 | 5,355.10 | 5,467.70 | 5,194.55 | 5,220.70 | 5,216.18 | 642,644 |
| Aug 5, 2024 | 5,360.00 | 5,424.35 | 5,226.05 | 5,346.90 | 5,342.27 | 1,074,769 |
| Aug 2, 2024 | 5,725.00 | 5,805.85 | 5,524.00 | 5,538.25 | 5,533.46 | 560,989 |
| Aug 1, 2024 | 5,894.00 | 5,894.00 | 5,722.95 | 5,770.80 | 5,765.80 | 767,562 |
| Jul 31, 2024 | 5,625.05 | 5,919.30 | 5,625.05 | 5,839.00 | 5,833.95 | 1,671,711 |
| Jul 30, 2024 | 5,550.00 | 5,660.00 | 5,520.00 | 5,620.50 | 5,615.64 | 789,712 |
| Jul 29, 2024 | 5,414.95 | 5,549.95 | 5,365.00 | 5,517.40 | 5,512.62 | 533,654 |
| Jul 26, 2024 | 5,360.00 | 5,411.55 | 5,325.00 | 5,393.35 | 5,388.68 | 336,310 |
| Jul 25, 2024 | 5,274.90 | 5,335.45 | 5,226.00 | 5,309.95 | 5,305.35 | 302,964 |
| Jul 24, 2024 | 5,285.00 | 5,380.00 | 5,263.10 | 5,286.85 | 5,282.27 | 711,861 |
| Jul 23, 2024 | 5,210.20 | 5,310.25 | 4,955.65 | 5,263.80 | 5,259.24 | 763,626 |
| Jul 22, 2024 | 5,110.00 | 5,238.95 | 5,083.55 | 5,210.20 | 5,205.69 | 631,260 |
| Jul 19, 2024 | 5,308.50 | 5,308.50 | 5,106.05 | 5,166.35 | 5,161.88 | 879,290 |
| Jul 18, 2024 | 5,649.90 | 5,660.25 | 5,282.95 | 5,308.50 | 5,303.91 | 1,342,486 |
| Jul 16, 2024 | 5,699.95 | 5,725.45 | 5,627.35 | 5,647.30 | 5,642.41 | 641,858 |
| Jul 15, 2024 | 5,690.00 | 5,754.95 | 5,645.75 | 5,675.55 | 5,670.64 | 498,397 |
| Jul 12, 2024 | 5,664.90 | 5,696.00 | 5,611.10 | 5,651.25 | 5,646.36 | 476,682 |
| Jul 11, 2024 | 5,545.00 | 5,663.00 | 5,545.00 | 5,635.25 | 5,630.37 | 578,262 |
| Jul 10, 2024 | 5,610.00 | 5,626.45 | 5,470.05 | 5,568.00 | 5,563.18 | 425,869 |
| Jul 9, 2024 | 5,607.20 | 5,634.60 | 5,550.00 | 5,592.85 | 5,588.01 | 313,079 |
| Jul 8, 2024 | 5,661.20 | 5,665.00 | 5,572.00 | 5,594.25 | 5,589.41 | 273,130 |
| Jul 5, 2024 | 5,560.00 | 5,644.45 | 5,535.00 | 5,619.90 | 5,615.04 | 362,427 |
| Jul 4, 2024 | 5,548.00 | 5,620.00 | 5,493.75 | 5,597.45 | 5,592.60 | 440,575 |
| Jul 3, 2024 | 5,560.00 | 5,577.75 | 5,460.05 | 5,494.10 | 5,489.34 | 355,297 |
| Jul 2, 2024 | 5,515.00 | 5,568.55 | 5,460.00 | 5,535.90 | 5,531.11 | 428,098 |
| Jul 1, 2024 | 5,500.00 | 5,555.00 | 5,380.00 | 5,515.65 | 5,510.88 | 544,030 |
| Jun 28, 2024 | 5,360.00 | 5,509.00 | 5,358.55 | 5,479.85 | 5,475.11 | 970,080 |
| Jun 27, 2024 | 5,360.00 | 5,387.00 | 5,303.75 | 5,329.00 | 5,324.39 | 900,729 |
| Jun 26, 2024 | 5,345.00 | 5,395.00 | 5,260.00 | 5,363.80 | 5,359.16 | 578,724 |
| Jun 25, 2024 | 5,440.50 | 5,459.00 | 5,304.05 | 5,338.80 | 5,334.18 | 559,045 |
| Jun 24, 2024 | 5,266.35 | 5,440.00 | 5,200.00 | 5,395.75 | 5,391.08 | 543,826 |
| Jun 21, 2024 | 5,337.15 | 5,353.85 | 5,200.00 | 5,266.35 | 5,261.79 | 638,917 |
| Jun 20, 2024 | 5,374.90 | 5,422.00 | 5,305.05 | 5,337.15 | 5,332.53 | 516,737 |
| Jun 19, 2024 | 5,374.95 | 5,402.00 | 5,288.40 | 5,356.80 | 5,352.16 | 707,909 |
| Jun 18, 2024 | 5,299.00 | 5,452.00 | 5,205.00 | 5,357.60 | 5,352.96 | 1,247,457 |
| Jun 14, 2024 | 5,050.05 | 5,294.00 | 5,040.00 | 5,245.55 | 5,241.01 | 1,424,125 |
| Jun 13, 2024 | 5,188.00 | 5,188.00 | 4,972.05 | 5,023.85 | 5,019.50 | 932,377 |
Related Tickers
METROBRAND.NS Metro Brands Limited
1,216.30
-0.18%
V2RETAIL.NS V2 Retail Limited
1,833.40
+1.56%
KALAMANDIR.NS Sai Silks (Kalamandir) Limited
138.94
-0.17%
V2RETAIL.BO V2 Retail Limited
1,830.35
+1.26%
7NR.BO JPY/KMF
8.04
+3.34%
MUFTI.BO Credo Brands Marketing Limited
169.50
-0.91%
MRPZF Mr Price Group Limited
7.97
0.00%
STYLEBAAZA.NS Baazar Style Retail Limited
258.90
+0.84%
MRPLY Mr Price Group Limited
12.00
-8.40%
GOCOLORS.NS Go Fashion (India) Limited
839.45
-1.10%