NSE - Delayed Quote INR
Triveni Turbine Limited (TRITURBINE.NS)
581.65
+9.30
+(1.62%)
At close: May 23 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 572.65 | 587.80 | 568.15 | 581.65 | 581.65 | 1,260,618 |
| May 22, 2025 | 576.45 | 588.70 | 568.00 | 572.35 | 572.35 | 935,197 |
| May 21, 2025 | 581.30 | 586.80 | 562.05 | 575.00 | 575.00 | 1,634,887 |
| May 20, 2025 | 605.00 | 606.15 | 584.00 | 585.10 | 585.10 | 1,142,479 |
| May 19, 2025 | 609.90 | 616.90 | 597.25 | 600.40 | 600.40 | 1,211,927 |
| May 16, 2025 | 619.90 | 622.90 | 598.10 | 605.15 | 605.15 | 1,979,336 |
| May 15, 2025 | 578.00 | 619.20 | 572.95 | 615.20 | 615.20 | 8,136,491 |
| May 14, 2025 | 555.00 | 595.70 | 550.95 | 574.05 | 574.05 | 4,959,820 |
| May 13, 2025 | 559.50 | 564.00 | 547.25 | 550.60 | 550.60 | 955,700 |
| May 12, 2025 | 549.00 | 578.80 | 545.50 | 559.50 | 559.50 | 9,735,728 |
| May 9, 2025 | 515.90 | 521.75 | 506.40 | 515.65 | 515.65 | 700,107 |
| May 8, 2025 | 518.95 | 536.50 | 518.00 | 526.10 | 526.10 | 1,279,306 |
| May 7, 2025 | 503.05 | 518.90 | 495.05 | 517.00 | 517.00 | 885,193 |
| May 6, 2025 | 530.00 | 532.00 | 501.15 | 504.55 | 504.55 | 893,168 |
| May 5, 2025 | 509.80 | 536.75 | 507.55 | 526.45 | 526.45 | 1,828,064 |
| May 2, 2025 | 516.00 | 516.90 | 502.85 | 509.35 | 509.35 | 771,544 |
| Apr 30, 2025 | 524.00 | 532.75 | 511.25 | 520.15 | 520.15 | 1,366,485 |
| Apr 29, 2025 | 529.80 | 539.80 | 519.85 | 523.35 | 523.35 | 1,177,485 |
| Apr 28, 2025 | 505.00 | 526.80 | 500.80 | 525.15 | 525.15 | 1,224,145 |
| Apr 25, 2025 | 523.30 | 524.65 | 495.05 | 506.75 | 506.75 | 1,687,064 |
| Apr 24, 2025 | 522.95 | 532.80 | 512.40 | 520.15 | 520.15 | 1,666,237 |
| Apr 23, 2025 | 515.05 | 533.90 | 512.70 | 521.25 | 521.25 | 2,798,867 |
| Apr 22, 2025 | 514.35 | 516.75 | 506.50 | 509.70 | 509.70 | 1,071,846 |
| Apr 21, 2025 | 515.00 | 518.80 | 507.45 | 512.60 | 512.60 | 855,891 |
| Apr 17, 2025 | 513.00 | 514.10 | 499.00 | 509.90 | 509.90 | 1,372,414 |
| Apr 16, 2025 | 511.85 | 518.50 | 507.35 | 512.95 | 512.95 | 1,284,994 |
| Apr 15, 2025 | 502.00 | 513.60 | 493.50 | 507.35 | 507.35 | 2,291,682 |
| Apr 11, 2025 | 494.90 | 500.80 | 481.20 | 495.80 | 495.80 | 1,532,778 |
| Apr 9, 2025 | 489.00 | 491.90 | 473.30 | 477.35 | 477.35 | 1,022,975 |
| Apr 8, 2025 | 503.25 | 505.00 | 478.80 | 488.40 | 488.40 | 1,903,705 |
| Apr 7, 2025 | 480.05 | 499.00 | 471.70 | 493.40 | 493.40 | 1,624,667 |
| Apr 4, 2025 | 535.40 | 538.00 | 510.80 | 518.40 | 518.40 | 984,436 |
| Apr 3, 2025 | 530.15 | 540.80 | 530.05 | 535.40 | 535.40 | 878,533 |
| Apr 2, 2025 | 540.00 | 545.65 | 526.00 | 541.95 | 541.95 | 1,014,446 |
| Apr 1, 2025 | 560.95 | 562.00 | 532.55 | 536.45 | 536.45 | 1,384,083 |
| Mar 28, 2025 | 563.80 | 583.00 | 554.45 | 563.60 | 563.60 | 2,153,573 |
| Mar 27, 2025 | 564.00 | 616.50 | 515.60 | 560.45 | 560.45 | 2,175,103 |
| Mar 26, 2025 | 557.55 | 574.00 | 543.90 | 563.85 | 563.85 | 1,957,610 |
| Mar 25, 2025 | 582.00 | 591.75 | 550.50 | 555.65 | 555.65 | 1,563,747 |
| Mar 24, 2025 | 570.00 | 584.00 | 564.85 | 575.80 | 575.80 | 1,619,487 |
| Mar 21, 2025 | 572.00 | 572.90 | 559.80 | 565.55 | 565.55 | 1,483,168 |
| Mar 20, 2025 | 572.45 | 583.40 | 554.25 | 568.30 | 568.30 | 2,386,679 |
| Mar 19, 2025 | 569.00 | 577.80 | 555.65 | 567.20 | 567.20 | 4,113,365 |
| Mar 18, 2025 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | - |
| Mar 17, 2025 | 514.25 | 524.00 | 507.00 | 509.00 | 509.00 | 1,264,100 |
| Mar 13, 2025 | 524.20 | 528.95 | 511.10 | 514.25 | 514.25 | 1,785,235 |
| Mar 12, 2025 | 535.85 | 540.00 | 508.10 | 519.65 | 519.65 | 2,958,755 |
| Mar 11, 2025 | 555.00 | 565.60 | 526.00 | 530.25 | 530.25 | 4,508,844 |
| Mar 10, 2025 | 601.25 | 604.35 | 559.00 | 565.85 | 565.85 | 4,846,407 |
| Mar 7, 2025 | 539.00 | 639.00 | 535.75 | 613.50 | 613.50 | 20,832,897 |
| Mar 6, 2025 | 514.00 | 546.75 | 512.20 | 535.75 | 535.75 | 8,559,064 |
| Mar 5, 2025 | 486.85 | 504.30 | 478.55 | 500.75 | 500.75 | 1,077,718 |
| Mar 4, 2025 | 471.80 | 498.65 | 467.25 | 486.85 | 486.85 | 1,113,042 |
| Mar 3, 2025 | 486.75 | 493.80 | 460.30 | 478.30 | 478.30 | 1,948,272 |
| Feb 28, 2025 | 523.55 | 524.00 | 481.00 | 486.00 | 486.00 | 2,009,819 |
| Feb 27, 2025 | 552.80 | 555.20 | 520.35 | 524.00 | 524.00 | 1,000,340 |
| Feb 25, 2025 | 558.65 | 567.85 | 548.00 | 550.05 | 550.05 | 758,313 |
| Feb 24, 2025 | 575.00 | 578.90 | 558.00 | 563.60 | 563.60 | 851,470 |
| Feb 21, 2025 | 573.95 | 609.80 | 570.55 | 588.20 | 588.20 | 3,272,706 |
| Feb 20, 2025 | 563.45 | 594.30 | 558.75 | 577.80 | 577.80 | 1,822,829 |
| Feb 19, 2025 | 559.90 | 573.15 | 544.05 | 562.60 | 562.60 | 1,044,954 |
| Feb 18, 2025 | 545.25 | 578.80 | 532.40 | 566.55 | 566.55 | 3,333,633 |
| Feb 17, 2025 | 569.00 | 581.25 | 539.05 | 546.90 | 546.90 | 3,051,769 |
| Feb 14, 2025 | 566.30 | 604.90 | 555.15 | 588.70 | 588.70 | 3,821,668 |
| Feb 13, 2025 | 577.60 | 583.95 | 564.30 | 566.30 | 566.30 | 1,226,767 |
| Feb 12, 2025 | 555.00 | 582.50 | 546.55 | 575.80 | 575.80 | 1,160,804 |
| Feb 11, 2025 | 569.95 | 572.15 | 546.00 | 556.85 | 556.85 | 1,022,278 |
| Feb 10, 2025 | 582.00 | 583.65 | 559.25 | 567.85 | 567.85 | 1,181,017 |
| Feb 7, 2025 | 572.80 | 597.85 | 571.05 | 582.00 | 582.00 | 3,484,941 |
| Feb 6, 2025 | 2 Dividend | |||||
| Feb 6, 2025 | 585.45 | 588.90 | 567.00 | 568.80 | 568.80 | 1,730,196 |
| Feb 5, 2025 | 577.00 | 594.65 | 575.00 | 577.70 | 575.70 | 2,448,809 |
| Feb 4, 2025 | 640.35 | 643.20 | 571.00 | 573.55 | 571.56 | 4,671,373 |
| Feb 3, 2025 | 661.50 | 686.95 | 630.10 | 634.00 | 631.81 | 1,834,003 |
| Feb 1, 2025 | 670.35 | 710.00 | 644.70 | 659.90 | 657.62 | 1,104,983 |
| Jan 31, 2025 | 636.90 | 678.00 | 632.45 | 670.35 | 668.03 | 1,045,600 |
| Jan 30, 2025 | 645.90 | 672.85 | 630.80 | 634.95 | 632.75 | 1,106,272 |
| Jan 29, 2025 | 599.00 | 650.00 | 592.65 | 622.30 | 620.15 | 828,574 |
| Jan 28, 2025 | 629.30 | 631.60 | 582.00 | 593.20 | 591.15 | 1,374,138 |
| Jan 27, 2025 | 646.85 | 646.95 | 616.10 | 629.35 | 627.17 | 447,214 |
| Jan 24, 2025 | 662.55 | 681.55 | 645.05 | 649.75 | 647.50 | 608,158 |
| Jan 23, 2025 | 676.65 | 681.50 | 656.40 | 659.40 | 657.12 | 463,443 |
| Jan 22, 2025 | 685.50 | 689.00 | 661.75 | 676.05 | 673.71 | 335,276 |
| Jan 21, 2025 | 719.05 | 725.65 | 677.85 | 683.85 | 681.48 | 530,882 |
| Jan 20, 2025 | 682.60 | 725.20 | 676.95 | 718.55 | 716.06 | 1,206,750 |
| Jan 17, 2025 | 701.00 | 701.50 | 680.00 | 682.60 | 680.24 | 298,675 |
| Jan 16, 2025 | 708.00 | 715.65 | 693.20 | 700.95 | 698.52 | 539,080 |
| Jan 15, 2025 | 692.95 | 707.70 | 685.50 | 701.95 | 699.52 | 473,057 |
| Jan 14, 2025 | 670.50 | 696.00 | 670.50 | 687.30 | 684.92 | 384,772 |
| Jan 13, 2025 | 696.00 | 699.75 | 659.40 | 675.20 | 672.86 | 679,317 |
| Jan 10, 2025 | 715.00 | 726.45 | 696.00 | 709.60 | 707.14 | 603,934 |
| Jan 9, 2025 | 745.00 | 749.95 | 716.15 | 719.35 | 716.86 | 290,260 |
| Jan 8, 2025 | 764.80 | 772.95 | 731.65 | 739.25 | 736.69 | 500,461 |
| Jan 7, 2025 | 750.00 | 770.75 | 743.40 | 762.65 | 760.01 | 429,238 |
| Jan 6, 2025 | 789.90 | 789.90 | 742.45 | 752.25 | 749.65 | 683,323 |
| Jan 3, 2025 | 768.40 | 786.00 | 766.00 | 778.05 | 775.36 | 871,073 |
| Jan 2, 2025 | 759.00 | 766.60 | 747.50 | 763.40 | 760.76 | 409,553 |
| Jan 1, 2025 | 742.00 | 759.50 | 737.10 | 753.80 | 751.19 | 282,573 |
| Dec 31, 2024 | 740.00 | 749.40 | 736.20 | 741.35 | 738.78 | 546,901 |
| Dec 30, 2024 | 754.05 | 772.90 | 731.25 | 739.25 | 736.69 | 1,533,351 |
| Dec 27, 2024 | 736.00 | 759.40 | 734.00 | 748.55 | 745.96 | 976,406 |
| Dec 26, 2024 | 745.50 | 745.50 | 719.25 | 736.10 | 733.55 | 796,572 |
| Dec 24, 2024 | 746.45 | 746.90 | 735.00 | 739.25 | 736.69 | 516,003 |
| Dec 23, 2024 | 759.00 | 763.20 | 732.00 | 739.80 | 737.24 | 861,610 |
| Dec 20, 2024 | 787.55 | 787.55 | 744.55 | 754.65 | 752.04 | 1,969,842 |
| Dec 19, 2024 | 799.00 | 811.90 | 773.50 | 779.65 | 776.95 | 1,601,739 |
| Dec 18, 2024 | 834.00 | 837.40 | 814.50 | 824.70 | 821.84 | 825,943 |
| Dec 17, 2024 | 824.90 | 834.95 | 811.80 | 828.85 | 825.98 | 1,386,424 |
| Dec 16, 2024 | 811.00 | 822.50 | 794.40 | 819.25 | 816.41 | 894,596 |
| Dec 13, 2024 | 810.05 | 816.60 | 796.95 | 805.30 | 802.51 | 871,822 |
| Dec 12, 2024 | 816.00 | 826.00 | 802.70 | 812.60 | 809.79 | 1,195,807 |
| Dec 11, 2024 | 810.30 | 842.00 | 803.00 | 818.45 | 815.62 | 4,867,530 |
| Dec 10, 2024 | 780.60 | 809.75 | 767.25 | 807.05 | 804.26 | 2,768,346 |
| Dec 9, 2024 | 773.05 | 788.00 | 763.00 | 780.65 | 777.95 | 2,156,327 |
| Dec 6, 2024 | 743.50 | 764.85 | 733.00 | 755.75 | 753.13 | 1,286,790 |
| Dec 5, 2024 | 744.00 | 744.50 | 732.00 | 739.85 | 737.29 | 541,903 |
| Dec 4, 2024 | 743.50 | 745.50 | 736.00 | 740.30 | 737.74 | 1,074,830 |
| Dec 3, 2024 | 748.00 | 755.50 | 732.55 | 739.70 | 737.14 | 1,690,244 |
| Dec 2, 2024 | 771.95 | 771.95 | 735.30 | 740.30 | 737.74 | 2,001,017 |
| Nov 29, 2024 | 797.55 | 799.80 | 760.50 | 767.65 | 764.99 | 1,965,077 |
| Nov 28, 2024 | 836.00 | 838.75 | 790.00 | 797.55 | 794.79 | 3,024,118 |
| Nov 27, 2024 | 836.00 | 880.00 | 825.30 | 834.85 | 831.96 | 16,801,320 |
| Nov 26, 2024 | 764.15 | 885.00 | 763.10 | 823.95 | 821.10 | 41,909,069 |
| Nov 25, 2024 | 699.00 | 788.00 | 694.20 | 764.15 | 761.50 | 5,326,804 |
| Nov 22, 2024 | 699.10 | 708.00 | 682.20 | 683.80 | 681.43 | 753,991 |
| Nov 21, 2024 | 691.65 | 704.60 | 682.90 | 697.20 | 694.79 | 2,538,307 |
| Nov 19, 2024 | 649.85 | 697.05 | 642.40 | 691.65 | 689.26 | 5,623,441 |
| Nov 18, 2024 | 650.00 | 667.80 | 645.00 | 645.90 | 643.66 | 1,021,718 |
| Nov 14, 2024 | 643.00 | 658.85 | 636.10 | 655.65 | 653.38 | 944,286 |
| Nov 13, 2024 | 650.55 | 659.00 | 636.95 | 645.45 | 643.22 | 2,076,150 |
| Nov 12, 2024 | 671.00 | 698.65 | 626.05 | 647.95 | 645.71 | 19,724,212 |
| Nov 11, 2024 | 632.90 | 634.00 | 613.05 | 625.35 | 623.18 | 646,319 |
| Nov 8, 2024 | 658.50 | 660.90 | 630.25 | 633.45 | 631.26 | 638,988 |
| Nov 7, 2024 | 685.00 | 686.70 | 653.00 | 655.95 | 653.68 | 793,159 |
| Nov 6, 2024 | 664.70 | 682.85 | 656.85 | 680.50 | 678.14 | 989,376 |
| Nov 5, 2024 | 679.10 | 687.50 | 658.35 | 662.55 | 660.26 | 865,458 |
| Nov 4, 2024 | 708.40 | 708.40 | 672.05 | 680.90 | 678.54 | 574,043 |
| Nov 1, 2024 | 695.40 | 709.90 | 695.00 | 705.30 | 702.86 | 81,210 |
| Oct 31, 2024 | 675.75 | 704.00 | 673.10 | 691.90 | 689.50 | 1,005,417 |
| Oct 30, 2024 | 658.35 | 679.95 | 654.00 | 671.95 | 669.62 | 430,282 |
| Oct 29, 2024 | 670.35 | 679.45 | 648.55 | 661.60 | 659.31 | 913,862 |
| Oct 28, 2024 | 685.00 | 698.55 | 666.00 | 668.40 | 666.09 | 1,001,172 |
| Oct 25, 2024 | 709.95 | 716.10 | 662.15 | 690.25 | 687.86 | 1,331,744 |
| Oct 24, 2024 | 739.00 | 742.95 | 702.00 | 706.15 | 703.71 | 737,724 |
| Oct 23, 2024 | 729.00 | 754.90 | 714.50 | 744.85 | 742.27 | 583,522 |
| Oct 22, 2024 | 763.55 | 774.00 | 727.20 | 733.60 | 731.06 | 599,628 |
| Oct 21, 2024 | 783.10 | 783.90 | 757.05 | 765.35 | 762.70 | 447,414 |
| Oct 18, 2024 | 772.95 | 801.00 | 755.00 | 784.40 | 781.68 | 1,618,018 |
| Oct 17, 2024 | 799.75 | 802.80 | 769.00 | 772.65 | 769.98 | 738,682 |
| Oct 16, 2024 | 814.40 | 821.65 | 790.50 | 799.00 | 796.23 | 1,004,331 |
| Oct 15, 2024 | 800.00 | 821.95 | 793.10 | 814.40 | 811.58 | 1,369,597 |
| Oct 14, 2024 | 798.00 | 804.00 | 763.40 | 798.20 | 795.44 | 1,621,671 |
| Oct 11, 2024 | 743.80 | 805.00 | 739.20 | 795.80 | 793.04 | 7,117,451 |
| Oct 10, 2024 | 743.05 | 757.00 | 740.30 | 744.55 | 741.97 | 596,634 |
| Oct 9, 2024 | 727.10 | 758.05 | 714.30 | 752.45 | 749.85 | 1,628,658 |
| Oct 8, 2024 | 658.00 | 737.80 | 655.55 | 731.20 | 728.67 | 3,984,025 |
| Oct 7, 2024 | 672.00 | 680.90 | 641.75 | 658.65 | 656.37 | 975,793 |
| Oct 4, 2024 | 689.90 | 692.90 | 668.30 | 671.35 | 669.03 | 538,793 |
| Oct 3, 2024 | 684.25 | 705.00 | 682.70 | 686.25 | 683.87 | 586,371 |
| Oct 1, 2024 | 688.20 | 716.35 | 685.05 | 712.65 | 710.18 | 1,147,140 |
| Sep 30, 2024 | 694.00 | 702.80 | 683.05 | 684.90 | 682.53 | 575,949 |
| Sep 27, 2024 | 714.30 | 721.15 | 694.00 | 698.55 | 696.13 | 516,076 |
| Sep 26, 2024 | 716.80 | 733.75 | 708.10 | 711.50 | 709.04 | 781,886 |
| Sep 25, 2024 | 733.65 | 736.45 | 708.15 | 713.25 | 710.78 | 450,520 |
| Sep 24, 2024 | 741.05 | 747.90 | 729.00 | 730.05 | 727.52 | 458,665 |
| Sep 23, 2024 | 735.95 | 748.00 | 732.15 | 737.30 | 734.75 | 452,746 |
| Sep 20, 2024 | 742.50 | 753.75 | 726.90 | 732.15 | 729.62 | 619,241 |
| Sep 19, 2024 | 742.50 | 751.75 | 723.50 | 741.00 | 738.43 | 508,619 |
| Sep 18, 2024 | 741.20 | 751.85 | 733.50 | 742.65 | 740.08 | 625,871 |
| Sep 17, 2024 | 790.00 | 790.00 | 730.30 | 736.35 | 733.80 | 1,204,333 |
| Sep 16, 2024 | 772.45 | 801.45 | 772.05 | 787.50 | 784.77 | 1,608,157 |
| Sep 13, 2024 | 765.00 | 790.95 | 760.00 | 764.25 | 761.60 | 1,438,094 |
| Sep 12, 2024 | 763.00 | 777.95 | 750.00 | 758.45 | 755.82 | 437,096 |
| Sep 11, 2024 | 751.95 | 762.20 | 743.85 | 753.80 | 751.19 | 431,907 |
| Sep 10, 2024 | 746.00 | 753.75 | 730.80 | 747.30 | 744.71 | 568,160 |
| Sep 9, 2024 | 736.05 | 756.95 | 731.55 | 746.70 | 744.11 | 366,985 |
| Sep 6, 2024 | 1.3 Dividend | |||||
| Sep 6, 2024 | 761.00 | 761.40 | 741.00 | 745.90 | 743.32 | 543,135 |
| Sep 5, 2024 | 768.05 | 783.50 | 754.00 | 757.25 | 753.33 | 819,562 |
| Sep 4, 2024 | 762.00 | 782.00 | 755.40 | 765.60 | 761.64 | 1,382,930 |
| Sep 3, 2024 | 736.85 | 768.35 | 735.00 | 762.25 | 758.31 | 2,453,391 |
| Sep 2, 2024 | 729.95 | 746.90 | 722.10 | 732.80 | 729.01 | 1,144,204 |
| Aug 30, 2024 | 715.15 | 728.00 | 710.55 | 720.15 | 716.42 | 770,306 |
| Aug 29, 2024 | 732.05 | 738.80 | 715.55 | 719.85 | 716.13 | 585,196 |
| Aug 28, 2024 | 751.00 | 761.80 | 730.00 | 732.30 | 728.51 | 1,538,475 |
| Aug 27, 2024 | 725.05 | 761.90 | 719.45 | 749.95 | 746.07 | 2,588,003 |
| Aug 26, 2024 | 739.70 | 739.70 | 718.00 | 720.15 | 716.42 | 490,486 |
| Aug 23, 2024 | 759.10 | 760.60 | 724.60 | 729.60 | 725.83 | 623,489 |
| Aug 22, 2024 | 761.00 | 766.00 | 745.00 | 755.85 | 751.94 | 773,210 |
| Aug 21, 2024 | 785.65 | 786.80 | 745.20 | 768.10 | 764.13 | 1,202,256 |
| Aug 20, 2024 | 789.85 | 793.80 | 772.00 | 788.65 | 784.57 | 558,414 |
| Aug 19, 2024 | 813.05 | 814.90 | 782.00 | 789.85 | 785.76 | 763,738 |
| Aug 16, 2024 | 790.00 | 816.00 | 765.05 | 810.00 | 805.81 | 2,952,650 |
| Aug 14, 2024 | 791.00 | 843.95 | 754.20 | 798.00 | 793.87 | 14,218,509 |
| Aug 13, 2024 | 703.30 | 838.00 | 703.00 | 787.05 | 782.98 | 21,252,689 |
| Aug 12, 2024 | 693.75 | 707.45 | 680.00 | 700.65 | 697.03 | 1,745,759 |
| Aug 9, 2024 | 719.00 | 724.60 | 671.85 | 695.70 | 692.10 | 5,133,088 |
| Aug 8, 2024 | 640.00 | 712.00 | 638.00 | 688.15 | 684.59 | 10,380,297 |
| Aug 7, 2024 | 630.00 | 668.00 | 628.65 | 638.50 | 635.20 | 3,167,215 |
| Aug 6, 2024 | 625.00 | 642.25 | 610.55 | 619.45 | 616.25 | 3,501,793 |
| Aug 5, 2024 | 587.95 | 599.95 | 580.40 | 595.65 | 592.57 | 343,654 |
| Aug 2, 2024 | 602.00 | 610.00 | 591.65 | 607.70 | 604.56 | 375,122 |
| Aug 1, 2024 | 597.40 | 608.80 | 582.35 | 604.55 | 601.42 | 588,302 |
| Jul 31, 2024 | 606.90 | 629.50 | 591.00 | 594.60 | 591.52 | 1,186,422 |
| Jul 30, 2024 | 607.20 | 618.15 | 598.80 | 602.10 | 598.99 | 462,871 |
| Jul 29, 2024 | 609.10 | 614.90 | 606.00 | 607.20 | 604.06 | 214,206 |
| Jul 26, 2024 | 609.50 | 617.75 | 603.05 | 608.90 | 605.75 | 178,492 |
| Jul 25, 2024 | 610.00 | 612.00 | 603.90 | 606.50 | 603.36 | 115,204 |
| Jul 24, 2024 | 590.55 | 615.00 | 588.00 | 610.20 | 607.04 | 253,672 |
| Jul 23, 2024 | 607.45 | 610.65 | 580.05 | 590.55 | 587.50 | 424,957 |
| Jul 22, 2024 | 596.00 | 608.45 | 587.95 | 603.80 | 600.68 | 256,162 |
| Jul 19, 2024 | 610.00 | 615.80 | 592.65 | 596.35 | 593.27 | 316,489 |
| Jul 18, 2024 | 641.90 | 660.00 | 616.20 | 621.65 | 618.43 | 681,763 |
| Jul 16, 2024 | 642.00 | 645.00 | 631.00 | 641.90 | 638.58 | 248,298 |
| Jul 15, 2024 | 632.95 | 639.00 | 626.10 | 634.80 | 631.52 | 172,361 |
| Jul 12, 2024 | 630.00 | 645.00 | 625.00 | 630.75 | 627.49 | 275,062 |
| Jul 11, 2024 | 626.75 | 632.70 | 620.00 | 629.85 | 626.59 | 151,607 |
| Jul 10, 2024 | 631.20 | 636.65 | 612.00 | 626.75 | 623.51 | 429,819 |
| Jul 9, 2024 | 639.45 | 645.80 | 628.55 | 630.35 | 627.09 | 428,477 |
| Jul 8, 2024 | 635.00 | 639.45 | 621.85 | 629.40 | 626.14 | 278,145 |
| Jul 5, 2024 | 646.80 | 646.80 | 632.00 | 635.00 | 631.72 | 298,996 |
| Jul 4, 2024 | 646.15 | 651.95 | 636.00 | 645.60 | 642.26 | 490,240 |
| Jul 3, 2024 | 609.60 | 651.00 | 604.00 | 645.10 | 641.76 | 1,699,202 |
| Jul 2, 2024 | 613.45 | 614.35 | 605.50 | 607.50 | 604.36 | 406,103 |
| Jul 1, 2024 | 618.90 | 618.90 | 607.05 | 609.70 | 606.55 | 288,242 |
| Jun 28, 2024 | 609.50 | 624.80 | 606.55 | 620.50 | 617.29 | 972,986 |
| Jun 27, 2024 | 621.10 | 625.75 | 603.00 | 606.45 | 603.31 | 549,808 |
| Jun 26, 2024 | 601.65 | 633.50 | 597.20 | 617.70 | 614.50 | 3,467,365 |
| Jun 25, 2024 | 588.30 | 605.25 | 588.00 | 597.20 | 594.11 | 727,250 |
| Jun 24, 2024 | 599.25 | 599.25 | 579.40 | 586.55 | 583.52 | 1,193,497 |
| Jun 21, 2024 | 590.00 | 607.00 | 590.00 | 599.25 | 596.15 | 1,009,733 |
| Jun 20, 2024 | 598.00 | 600.05 | 585.30 | 591.00 | 587.94 | 682,433 |
| Jun 19, 2024 | 576.35 | 604.40 | 570.35 | 594.95 | 591.87 | 3,437,730 |
| Jun 18, 2024 | 583.00 | 583.65 | 569.05 | 576.15 | 573.17 | 450,551 |
| Jun 14, 2024 | 568.30 | 578.90 | 562.00 | 574.55 | 571.58 | 1,294,986 |
| Jun 13, 2024 | 571.30 | 573.40 | 561.15 | 566.50 | 563.57 | 375,576 |
| Jun 12, 2024 | 554.50 | 569.90 | 551.65 | 567.55 | 564.61 | 1,048,875 |
| Jun 11, 2024 | 562.00 | 563.60 | 548.00 | 549.50 | 546.66 | 468,941 |
| Jun 10, 2024 | 559.70 | 564.65 | 553.05 | 556.50 | 553.62 | 406,073 |
| Jun 7, 2024 | 564.80 | 564.80 | 553.25 | 554.65 | 551.78 | 958,262 |
| Jun 6, 2024 | 565.60 | 582.00 | 561.00 | 562.80 | 559.89 | 601,802 |
| Jun 5, 2024 | 548.95 | 596.70 | 518.15 | 561.85 | 558.94 | 1,548,118 |
| Jun 4, 2024 | 586.00 | 588.85 | 513.05 | 540.05 | 537.26 | 1,323,546 |
| Jun 3, 2024 | 675.10 | 676.10 | 580.00 | 583.25 | 580.23 | 1,015,022 |
| May 31, 2024 | 596.00 | 598.90 | 585.05 | 587.20 | 584.16 | 1,197,094 |
| May 30, 2024 | 565.05 | 603.30 | 562.00 | 594.10 | 591.03 | 1,895,344 |
| May 29, 2024 | 575.35 | 577.60 | 560.00 | 566.45 | 563.52 | 481,901 |
| May 28, 2024 | 576.40 | 579.25 | 559.20 | 573.00 | 570.04 | 622,869 |
| May 27, 2024 | 593.70 | 593.70 | 571.15 | 575.05 | 572.08 | 432,200 |
| May 24, 2024 | 586.00 | 599.05 | 583.00 | 588.45 | 585.41 | 632,529 |
| May 23, 2024 | 588.50 | 601.40 | 582.40 | 585.00 | 581.97 | 1,003,391 |
Related Tickers
KIRLOSENG.NS Kirloskar Oil Engines Limited
853.45
+0.28%
TDPOWERSYS.NS TD Power Systems Limited
486.65
+0.56%
JASH.NS Jash Engineering Limited
580.20
+3.03%
SGLTL.NS STANDARD GLASS LIN TECH L
169.16
-1.11%
ELECON.NS Elecon Engineering Company Limited
681.15
+0.65%
SHAKTIPUMP.NS Shakti Pumps (India) Limited
854.95
+1.03%
PIXTRANS.NS PIX Transmissions Limited
1,732.70
-0.10%
YUKEN.BO Yuken India Limited
1,107.30
+1.96%
MAZDA.NS Mazda Limited
267.40
+2.11%
SHANTIGEAR.NS Shanthi Gears Limited
484.60
-0.29%