NSE - Delayed Quote INR
TVS Supply Chain Solutions Limited (TVSSCS.NS)
113.20
+0.45
+(0.40%)
At close: May 9 at 3:29:54 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 | 110.75 | 114.01 | 110.00 | 112.55 | 112.55 | 450,885 |
| May 8, 2025 | 114.60 | 117.20 | 112.10 | 112.75 | 112.75 | 310,595 |
| May 7, 2025 | 111.20 | 114.82 | 111.00 | 114.00 | 114.00 | 280,854 |
| May 6, 2025 | 116.41 | 117.68 | 113.23 | 113.79 | 113.79 | 378,916 |
| May 5, 2025 | 115.66 | 117.65 | 114.20 | 116.72 | 116.72 | 414,306 |
| May 2, 2025 | 115.00 | 117.27 | 113.69 | 115.02 | 115.02 | 473,031 |
| Apr 30, 2025 | 119.12 | 119.12 | 111.90 | 115.35 | 115.35 | 413,981 |
| Apr 29, 2025 | 118.18 | 122.00 | 118.15 | 119.12 | 119.12 | 488,874 |
| Apr 28, 2025 | 117.70 | 119.20 | 116.31 | 117.78 | 117.78 | 1,253,732 |
| Apr 25, 2025 | 122.86 | 123.24 | 117.40 | 118.32 | 118.32 | 601,511 |
| Apr 24, 2025 | 122.15 | 124.50 | 121.60 | 123.15 | 123.15 | 464,310 |
| Apr 23, 2025 | 123.95 | 124.19 | 119.89 | 122.16 | 122.16 | 524,291 |
| Apr 22, 2025 | 121.41 | 124.21 | 119.93 | 122.99 | 122.99 | 836,761 |
| Apr 21, 2025 | 117.94 | 121.36 | 115.94 | 120.33 | 120.33 | 995,927 |
| Apr 17, 2025 | 116.05 | 118.95 | 113.35 | 117.16 | 117.16 | 1,104,864 |
| Apr 16, 2025 | 113.16 | 118.44 | 112.85 | 115.43 | 115.43 | 1,143,812 |
| Apr 15, 2025 | 113.00 | 114.70 | 109.09 | 112.74 | 112.74 | 2,102,407 |
| Apr 11, 2025 | 113.01 | 113.79 | 107.40 | 110.21 | 110.21 | 1,655,456 |
| Apr 9, 2025 | 116.00 | 116.43 | 108.73 | 109.67 | 109.67 | 922,702 |
| Apr 8, 2025 | 116.00 | 117.89 | 114.70 | 116.75 | 116.75 | 460,654 |
| Apr 7, 2025 | 114.00 | 114.83 | 108.73 | 112.62 | 112.62 | 1,313,870 |
| Apr 4, 2025 | 126.20 | 126.69 | 119.31 | 120.38 | 120.38 | 821,639 |
| Apr 3, 2025 | 124.45 | 127.70 | 123.79 | 127.21 | 127.21 | 665,821 |
| Apr 2, 2025 | 125.42 | 125.97 | 121.63 | 124.91 | 124.91 | 638,232 |
| Apr 1, 2025 | 121.75 | 126.86 | 121.68 | 126.00 | 126.00 | 1,177,815 |
| Mar 28, 2025 | 131.99 | 133.59 | 118.36 | 120.75 | 120.75 | 4,317,173 |
| Mar 27, 2025 | 130.84 | 137.25 | 127.34 | 130.27 | 130.27 | 4,062,728 |
| Mar 26, 2025 | 135.44 | 136.39 | 130.10 | 130.60 | 130.60 | 1,183,659 |
| Mar 25, 2025 | 141.27 | 141.29 | 134.24 | 135.05 | 135.05 | 2,647,995 |
| Mar 24, 2025 | 142.64 | 143.51 | 140.00 | 140.19 | 140.19 | 2,929,121 |
| Mar 21, 2025 | 135.54 | 142.88 | 135.49 | 141.38 | 141.38 | 1,985,066 |
| Mar 20, 2025 | 136.50 | 139.00 | 134.44 | 135.10 | 135.10 | 799,031 |
| Mar 19, 2025 | 132.00 | 140.00 | 131.61 | 135.95 | 135.95 | 1,454,356 |
| Mar 18, 2025 | 128.20 | 132.50 | 128.19 | 131.30 | 131.30 | 1,121,909 |
| Mar 17, 2025 | 130.99 | 130.99 | 126.00 | 127.36 | 127.36 | 1,124,077 |
| Mar 13, 2025 | 132.75 | 134.22 | 128.75 | 129.68 | 129.68 | 898,944 |
| Mar 12, 2025 | 135.00 | 135.65 | 131.06 | 131.83 | 131.83 | 1,101,063 |
| Mar 11, 2025 | 134.50 | 138.00 | 132.56 | 134.62 | 134.62 | 812,964 |
| Mar 10, 2025 | 143.99 | 144.95 | 134.92 | 135.38 | 135.38 | 814,434 |
| Mar 7, 2025 | 140.50 | 145.90 | 139.75 | 144.02 | 144.02 | 1,354,850 |
| Mar 6, 2025 | 142.30 | 143.73 | 139.30 | 140.42 | 140.42 | 703,425 |
| Mar 5, 2025 | 135.90 | 142.94 | 135.90 | 141.38 | 141.38 | 1,471,278 |
| Mar 4, 2025 | 136.00 | 138.80 | 134.11 | 135.66 | 135.66 | 845,959 |
| Mar 3, 2025 | 138.80 | 140.56 | 131.64 | 138.16 | 138.16 | 1,315,293 |
| Feb 28, 2025 | 137.80 | 139.90 | 135.94 | 137.71 | 137.71 | 816,523 |
| Feb 27, 2025 | 139.90 | 142.40 | 136.31 | 137.95 | 137.95 | 780,387 |
| Feb 25, 2025 | 141.50 | 142.60 | 138.28 | 139.29 | 139.29 | 492,426 |
| Feb 24, 2025 | 136.90 | 144.69 | 135.61 | 142.31 | 142.31 | 2,079,714 |
| Feb 21, 2025 | 140.92 | 145.68 | 138.00 | 138.73 | 138.73 | 1,177,560 |
| Feb 20, 2025 | 135.00 | 143.20 | 133.51 | 141.63 | 141.63 | 2,551,495 |
| Feb 19, 2025 | 130.77 | 138.50 | 130.00 | 135.02 | 135.02 | 3,200,845 |
| Feb 18, 2025 | 131.60 | 139.41 | 130.91 | 132.61 | 132.61 | 19,162,210 |
| Feb 17, 2025 | 128.98 | 132.47 | 125.65 | 127.64 | 127.64 | 1,058,427 |
| Feb 14, 2025 | 137.00 | 137.95 | 128.98 | 131.73 | 131.73 | 957,797 |
| Feb 13, 2025 | 143.00 | 156.25 | 136.25 | 139.80 | 139.80 | 2,455,341 |
| Feb 12, 2025 | 131.00 | 150.00 | 125.30 | 145.82 | 145.82 | 2,050,101 |
| Feb 11, 2025 | 134.75 | 135.98 | 130.00 | 131.73 | 131.73 | 762,773 |
| Feb 10, 2025 | 141.69 | 141.96 | 135.50 | 136.90 | 136.90 | 449,760 |
| Feb 7, 2025 | 144.40 | 144.40 | 140.60 | 141.47 | 141.47 | 272,698 |
| Feb 6, 2025 | 143.83 | 145.20 | 141.73 | 143.08 | 143.08 | 386,456 |
| Feb 5, 2025 | 141.90 | 145.89 | 141.69 | 143.64 | 143.64 | 381,643 |
| Feb 4, 2025 | 140.85 | 144.78 | 140.60 | 141.68 | 141.68 | 402,469 |
| Feb 3, 2025 | 144.51 | 144.70 | 138.90 | 140.04 | 140.04 | 358,835 |
| Feb 1, 2025 | 143.50 | 148.75 | 143.35 | 146.09 | 146.09 | 416,431 |
| Jan 31, 2025 | 139.29 | 144.00 | 137.40 | 142.71 | 142.71 | 1,283,939 |
| Jan 30, 2025 | 142.00 | 144.67 | 138.37 | 139.28 | 139.28 | 881,473 |
| Jan 29, 2025 | 140.00 | 144.33 | 139.63 | 140.66 | 140.66 | 770,325 |
| Jan 28, 2025 | 146.00 | 146.64 | 138.91 | 139.42 | 139.42 | 819,095 |
| Jan 27, 2025 | 150.75 | 152.49 | 144.10 | 145.88 | 145.88 | 537,637 |
| Jan 24, 2025 | 157.50 | 158.54 | 152.55 | 153.53 | 153.53 | 218,873 |
| Jan 23, 2025 | 158.88 | 158.88 | 156.80 | 157.29 | 157.29 | 189,537 |
| Jan 22, 2025 | 163.35 | 163.88 | 157.05 | 158.00 | 158.00 | 243,023 |
| Jan 21, 2025 | 165.51 | 167.17 | 162.02 | 163.22 | 163.22 | 182,902 |
| Jan 20, 2025 | 164.34 | 166.79 | 163.20 | 165.51 | 165.51 | 231,304 |
| Jan 17, 2025 | 165.90 | 166.77 | 163.61 | 164.34 | 164.34 | 263,974 |
| Jan 16, 2025 | 160.93 | 167.00 | 160.45 | 166.21 | 166.21 | 462,364 |
| Jan 15, 2025 | 156.81 | 161.19 | 156.81 | 159.28 | 159.28 | 502,134 |
| Jan 14, 2025 | 154.70 | 158.79 | 154.70 | 156.91 | 156.91 | 488,167 |
| Jan 13, 2025 | 161.69 | 163.62 | 152.55 | 153.32 | 153.32 | 792,212 |
| Jan 10, 2025 | 167.91 | 168.70 | 161.66 | 162.34 | 162.34 | 346,252 |
| Jan 9, 2025 | 168.49 | 171.94 | 166.35 | 168.27 | 168.27 | 287,793 |
| Jan 8, 2025 | 172.00 | 172.00 | 168.05 | 169.12 | 169.12 | 303,926 |
| Jan 7, 2025 | 169.50 | 172.98 | 169.50 | 170.77 | 170.77 | 338,423 |
| Jan 6, 2025 | 176.90 | 176.99 | 168.00 | 169.34 | 169.34 | 443,164 |
| Jan 3, 2025 | 178.03 | 179.00 | 175.31 | 176.13 | 176.13 | 475,181 |
| Jan 2, 2025 | 176.80 | 180.72 | 175.60 | 178.03 | 178.03 | 402,838 |
| Jan 1, 2025 | 177.72 | 179.75 | 175.56 | 176.80 | 176.80 | 292,144 |
| Dec 31, 2024 | 171.00 | 180.00 | 169.93 | 178.85 | 178.85 | 946,498 |
| Dec 30, 2024 | 176.40 | 176.40 | 171.00 | 171.53 | 171.53 | 598,638 |
| Dec 27, 2024 | 171.23 | 183.90 | 170.70 | 177.38 | 177.38 | 7,465,730 |
| Dec 26, 2024 | 170.89 | 171.95 | 169.60 | 169.84 | 169.84 | 210,366 |
| Dec 24, 2024 | 171.20 | 173.89 | 170.35 | 170.77 | 170.77 | 279,735 |
| Dec 23, 2024 | 174.90 | 176.05 | 170.55 | 171.50 | 171.50 | 366,808 |
| Dec 20, 2024 | 180.00 | 181.00 | 172.51 | 173.19 | 173.19 | 498,045 |
| Dec 19, 2024 | 177.50 | 180.54 | 177.00 | 178.52 | 178.52 | 247,846 |
| Dec 18, 2024 | 182.70 | 184.90 | 180.21 | 180.76 | 180.76 | 317,956 |
| Dec 17, 2024 | 184.21 | 186.70 | 182.51 | 183.11 | 183.11 | 375,832 |
| Dec 16, 2024 | 187.00 | 190.00 | 184.10 | 184.75 | 184.75 | 362,778 |
| Dec 13, 2024 | 188.10 | 190.39 | 185.15 | 187.20 | 187.20 | 817,115 |
| Dec 12, 2024 | 193.45 | 195.00 | 187.95 | 189.31 | 189.31 | 750,759 |
| Dec 11, 2024 | 186.80 | 196.90 | 185.00 | 192.60 | 192.60 | 3,314,102 |
| Dec 10, 2024 | 185.50 | 187.85 | 184.00 | 186.61 | 186.61 | 567,014 |
| Dec 9, 2024 | 181.00 | 187.48 | 180.95 | 184.81 | 184.81 | 1,046,126 |
| Dec 6, 2024 | 180.89 | 183.36 | 179.61 | 181.13 | 181.13 | 352,940 |
| Dec 5, 2024 | 181.65 | 182.50 | 180.00 | 180.09 | 180.09 | 213,476 |
| Dec 4, 2024 | 180.60 | 182.70 | 180.00 | 181.51 | 181.51 | 465,850 |
| Dec 3, 2024 | 178.19 | 184.40 | 178.19 | 179.87 | 179.87 | 855,552 |
| Dec 2, 2024 | 177.07 | 179.80 | 176.12 | 178.01 | 178.01 | 456,781 |
| Nov 29, 2024 | 177.85 | 178.90 | 175.01 | 176.93 | 176.93 | 549,201 |
| Nov 28, 2024 | 178.35 | 181.62 | 176.23 | 177.31 | 177.31 | 644,642 |
| Nov 27, 2024 | 177.35 | 179.40 | 177.02 | 177.82 | 177.82 | 484,182 |
| Nov 26, 2024 | 177.99 | 179.99 | 176.00 | 176.82 | 176.82 | 585,539 |
| Nov 25, 2024 | 180.00 | 183.28 | 176.50 | 177.56 | 177.56 | 661,988 |
| Nov 22, 2024 | 180.65 | 182.00 | 176.31 | 178.49 | 178.49 | 508,396 |
| Nov 21, 2024 | 180.92 | 181.70 | 178.28 | 180.59 | 180.59 | 485,525 |
| Nov 19, 2024 | 181.96 | 184.79 | 181.58 | 182.42 | 182.42 | 317,116 |
| Nov 18, 2024 | 179.00 | 182.93 | 178.32 | 181.77 | 181.77 | 360,416 |
| Nov 14, 2024 | 177.35 | 182.00 | 177.15 | 179.92 | 179.92 | 527,348 |
| Nov 13, 2024 | 182.70 | 183.30 | 175.29 | 176.44 | 176.44 | 721,676 |
| Nov 12, 2024 | 187.50 | 194.35 | 182.21 | 184.10 | 184.10 | 2,493,546 |
| Nov 11, 2024 | 185.65 | 188.40 | 182.70 | 183.57 | 183.57 | 298,502 |
| Nov 8, 2024 | 188.80 | 189.29 | 181.25 | 185.65 | 185.65 | 318,519 |
| Nov 7, 2024 | 190.00 | 193.00 | 187.50 | 188.36 | 188.36 | 402,300 |
| Nov 6, 2024 | 191.42 | 192.11 | 189.10 | 190.24 | 190.24 | 535,134 |
| Nov 4, 2024 | 188.50 | 189.48 | 183.03 | 185.61 | 185.61 | 351,829 |
| Nov 1, 2024 | 189.50 | 190.00 | 187.02 | 189.23 | 189.23 | 149,084 |
| Oct 31, 2024 | 183.25 | 189.35 | 182.56 | 188.26 | 188.26 | 401,358 |
| Oct 29, 2024 | 176.50 | 180.28 | 176.46 | 178.94 | 178.94 | 298,960 |
| Oct 28, 2024 | 175.00 | 179.25 | 173.75 | 176.46 | 176.46 | 504,992 |
| Oct 25, 2024 | 178.79 | 178.79 | 171.65 | 175.31 | 175.31 | 771,895 |
| Oct 24, 2024 | 176.79 | 180.47 | 175.98 | 178.42 | 178.42 | 503,684 |
| Oct 23, 2024 | 176.56 | 179.89 | 172.00 | 177.28 | 177.28 | 667,696 |
| Oct 22, 2024 | 182.85 | 185.11 | 175.71 | 176.62 | 176.62 | 1,093,111 |
| Oct 21, 2024 | 188.00 | 188.11 | 181.80 | 182.74 | 182.74 | 501,947 |
| Oct 18, 2024 | 186.00 | 189.96 | 183.73 | 188.12 | 188.12 | 527,031 |
| Oct 17, 2024 | 190.50 | 192.80 | 186.50 | 186.98 | 186.98 | 527,197 |
| Oct 16, 2024 | 191.00 | 193.00 | 189.55 | 190.03 | 190.03 | 391,721 |
| Oct 15, 2024 | 194.40 | 194.40 | 191.00 | 191.74 | 191.74 | 350,055 |
| Oct 14, 2024 | 191.27 | 194.70 | 190.37 | 191.56 | 191.56 | 382,623 |
| Oct 11, 2024 | 192.00 | 193.55 | 190.00 | 191.26 | 191.26 | 270,801 |
| Oct 10, 2024 | 193.88 | 197.00 | 192.11 | 192.77 | 192.77 | 419,328 |
| Oct 9, 2024 | 192.99 | 195.43 | 192.45 | 193.01 | 193.01 | 502,801 |
| Oct 8, 2024 | 185.55 | 193.35 | 185.50 | 192.81 | 192.81 | 572,307 |
| Oct 7, 2024 | 197.07 | 198.97 | 183.01 | 186.75 | 186.75 | 1,477,637 |
| Oct 4, 2024 | 198.95 | 201.78 | 195.00 | 196.68 | 196.68 | 846,781 |
| Oct 3, 2024 | 201.00 | 205.00 | 198.37 | 199.18 | 199.18 | 924,240 |
| Oct 1, 2024 | 203.00 | 207.00 | 201.34 | 205.52 | 205.52 | 1,056,182 |
| Sep 30, 2024 | 197.00 | 204.55 | 197.00 | 203.70 | 203.70 | 1,113,939 |
| Sep 27, 2024 | 200.50 | 202.56 | 196.99 | 197.91 | 197.91 | 830,158 |
| Sep 26, 2024 | 203.15 | 203.40 | 198.85 | 200.14 | 200.14 | 699,351 |
| Sep 25, 2024 | 203.26 | 206.64 | 201.35 | 203.13 | 203.13 | 1,176,053 |
| Sep 24, 2024 | 208.68 | 213.00 | 203.11 | 204.13 | 204.13 | 1,671,721 |
| Sep 23, 2024 | 205.00 | 209.80 | 203.01 | 208.68 | 208.68 | 2,478,741 |
| Sep 20, 2024 | 197.19 | 205.00 | 191.75 | 202.89 | 202.89 | 7,093,920 |
| Sep 19, 2024 | 204.50 | 204.82 | 193.17 | 196.36 | 196.36 | 1,793,833 |
| Sep 18, 2024 | 205.70 | 207.00 | 201.88 | 203.16 | 203.16 | 1,178,090 |
| Sep 17, 2024 | 206.40 | 207.50 | 202.68 | 205.08 | 205.08 | 1,451,770 |
| Sep 16, 2024 | 208.05 | 210.25 | 204.15 | 205.03 | 205.03 | 1,535,227 |
| Sep 13, 2024 | 207.50 | 211.01 | 206.04 | 206.80 | 206.80 | 1,578,142 |
| Sep 12, 2024 | 211.91 | 212.60 | 206.25 | 206.97 | 206.97 | 1,789,638 |
| Sep 11, 2024 | 215.00 | 217.58 | 208.00 | 209.86 | 209.86 | 4,301,846 |
| Sep 10, 2024 | 205.90 | 217.20 | 205.56 | 215.64 | 215.64 | 8,772,945 |
| Sep 9, 2024 | 201.30 | 206.75 | 200.62 | 203.94 | 203.94 | 4,359,054 |
| Sep 6, 2024 | 208.90 | 210.67 | 200.10 | 201.37 | 201.37 | 5,704,230 |
| Sep 5, 2024 | 197.90 | 209.60 | 197.23 | 206.91 | 206.91 | 15,771,520 |
| Sep 4, 2024 | 195.25 | 199.74 | 194.00 | 196.08 | 196.08 | 1,845,557 |
| Sep 3, 2024 | 196.06 | 198.77 | 195.98 | 197.25 | 197.25 | 1,319,197 |
| Sep 2, 2024 | 193.20 | 199.50 | 192.71 | 196.17 | 196.17 | 1,843,386 |
| Aug 30, 2024 | 193.00 | 195.43 | 190.92 | 192.43 | 192.43 | 2,738,478 |
| Aug 29, 2024 | 196.29 | 196.30 | 189.80 | 192.31 | 192.31 | 1,089,797 |
| Aug 28, 2024 | 195.95 | 202.62 | 193.95 | 195.12 | 195.12 | 3,140,182 |
| Aug 26, 2024 | 195.30 | 200.25 | 194.84 | 197.60 | 197.60 | 3,035,110 |
| Aug 23, 2024 | 195.35 | 198.00 | 193.50 | 195.41 | 195.41 | 1,757,023 |
| Aug 22, 2024 | 193.10 | 198.08 | 191.69 | 195.34 | 195.34 | 2,547,456 |
| Aug 21, 2024 | 190.25 | 193.50 | 189.31 | 191.64 | 191.64 | 740,835 |
| Aug 20, 2024 | 192.05 | 192.39 | 189.05 | 189.73 | 189.73 | 724,876 |
| Aug 19, 2024 | 190.38 | 193.60 | 189.69 | 191.51 | 191.51 | 1,187,224 |
| Aug 16, 2024 | 188.74 | 193.30 | 186.11 | 189.39 | 189.39 | 957,432 |
| Aug 14, 2024 | 186.85 | 189.00 | 184.20 | 187.80 | 187.80 | 850,625 |
| Aug 13, 2024 | 190.45 | 192.99 | 185.00 | 186.00 | 186.00 | 1,043,930 |
| Aug 12, 2024 | 189.40 | 194.00 | 186.37 | 190.03 | 190.03 | 2,301,450 |
| Aug 9, 2024 | 191.50 | 191.95 | 187.15 | 189.67 | 189.67 | 1,024,207 |
| Aug 8, 2024 | 187.40 | 190.52 | 187.00 | 189.91 | 189.91 | 2,482,509 |
| Aug 7, 2024 | 180.00 | 185.60 | 178.50 | 184.28 | 184.28 | 725,146 |
| Aug 6, 2024 | 181.00 | 184.65 | 176.35 | 177.44 | 177.44 | 1,352,292 |
| Aug 5, 2024 | 185.90 | 185.90 | 179.02 | 179.75 | 179.75 | 1,237,588 |
| Aug 2, 2024 | 189.00 | 191.98 | 188.00 | 188.71 | 188.71 | 861,471 |
| Aug 1, 2024 | 196.00 | 196.70 | 190.34 | 192.16 | 192.16 | 1,507,011 |
| Jul 31, 2024 | 199.98 | 201.00 | 194.00 | 195.24 | 195.24 | 4,085,110 |
| Jul 30, 2024 | 196.00 | 201.30 | 194.01 | 196.92 | 196.92 | 4,353,224 |
| Jul 29, 2024 | 192.40 | 197.35 | 190.50 | 194.82 | 194.82 | 2,855,165 |
| Jul 26, 2024 | 193.75 | 195.50 | 192.60 | 193.15 | 193.15 | 1,342,164 |
| Jul 25, 2024 | 186.85 | 195.25 | 186.00 | 192.29 | 192.29 | 2,893,593 |
| Jul 24, 2024 | 184.50 | 193.18 | 184.15 | 187.87 | 187.87 | 1,505,444 |
| Jul 23, 2024 | 188.40 | 190.00 | 180.60 | 184.05 | 184.05 | 1,113,519 |
| Jul 22, 2024 | 186.20 | 189.00 | 184.07 | 187.72 | 187.72 | 617,276 |
| Jul 19, 2024 | 190.80 | 190.80 | 185.58 | 188.92 | 188.92 | 1,605,816 |
| Jul 18, 2024 | 195.40 | 196.88 | 190.42 | 190.98 | 190.98 | 1,594,371 |
| Jul 16, 2024 | 192.00 | 198.30 | 191.00 | 194.88 | 194.88 | 6,038,913 |
| Jul 15, 2024 | 187.60 | 191.90 | 185.80 | 190.20 | 190.20 | 1,730,809 |
| Jul 12, 2024 | 188.80 | 189.30 | 185.60 | 187.57 | 187.57 | 1,251,915 |
| Jul 11, 2024 | 184.80 | 190.31 | 183.90 | 188.69 | 188.69 | 1,993,608 |
| Jul 10, 2024 | 188.40 | 188.78 | 181.60 | 184.31 | 184.31 | 1,175,004 |
| Jul 9, 2024 | 190.90 | 191.12 | 186.21 | 188.01 | 188.01 | 1,270,607 |
| Jul 8, 2024 | 191.90 | 193.38 | 188.43 | 190.72 | 190.72 | 2,713,429 |
| Jul 5, 2024 | 190.00 | 197.10 | 188.70 | 192.22 | 192.22 | 8,674,456 |
| Jul 4, 2024 | 187.40 | 190.35 | 183.70 | 189.24 | 189.24 | 3,074,046 |
| Jul 3, 2024 | 182.88 | 190.70 | 182.30 | 185.52 | 185.52 | 3,845,255 |
| Jul 2, 2024 | 183.58 | 184.90 | 181.12 | 182.06 | 182.06 | 793,893 |
| Jul 1, 2024 | 181.60 | 183.00 | 180.90 | 181.56 | 181.56 | 692,879 |
| Jun 28, 2024 | 183.80 | 184.35 | 180.60 | 181.47 | 181.47 | 676,035 |
| Jun 27, 2024 | 183.68 | 185.34 | 177.91 | 182.89 | 182.89 | 1,569,567 |
| Jun 26, 2024 | 182.66 | 186.75 | 181.60 | 183.68 | 183.68 | 1,344,439 |
| Jun 25, 2024 | 182.80 | 190.00 | 181.60 | 182.16 | 182.16 | 3,546,560 |
| Jun 24, 2024 | 181.80 | 184.00 | 179.70 | 181.49 | 181.49 | 1,033,588 |
| Jun 21, 2024 | 190.00 | 190.45 | 182.50 | 182.90 | 182.90 | 2,626,607 |
| Jun 20, 2024 | 176.00 | 188.50 | 175.15 | 188.10 | 188.10 | 10,786,910 |
| Jun 19, 2024 | 175.35 | 176.00 | 172.19 | 174.29 | 174.29 | 1,086,843 |
| Jun 18, 2024 | 176.00 | 176.60 | 174.10 | 174.68 | 174.68 | 1,271,406 |
| Jun 14, 2024 | 175.05 | 178.00 | 174.15 | 174.71 | 174.71 | 1,638,703 |
| Jun 13, 2024 | 179.00 | 179.50 | 174.23 | 174.92 | 174.92 | 1,810,090 |
| Jun 12, 2024 | 176.99 | 182.76 | 175.00 | 176.80 | 176.80 | 9,372,540 |
| Jun 11, 2024 | 168.90 | 170.25 | 167.50 | 169.30 | 169.30 | 849,696 |
| Jun 10, 2024 | 170.50 | 170.80 | 168.55 | 168.88 | 168.88 | 497,334 |
| Jun 7, 2024 | 170.00 | 171.75 | 169.10 | 169.85 | 169.85 | 496,437 |
| Jun 6, 2024 | 167.90 | 171.00 | 166.35 | 169.60 | 169.60 | 622,272 |
| Jun 5, 2024 | 163.90 | 166.70 | 157.50 | 165.40 | 165.40 | 699,618 |
| Jun 4, 2024 | 172.00 | 172.50 | 152.00 | 160.45 | 160.45 | 1,154,496 |
| Jun 3, 2024 | 175.00 | 177.40 | 171.75 | 172.55 | 172.55 | 579,557 |
| May 31, 2024 | 170.20 | 173.00 | 170.00 | 170.80 | 170.80 | 412,896 |
| May 30, 2024 | 174.30 | 174.30 | 170.00 | 170.95 | 170.95 | 418,587 |
| May 29, 2024 | 176.90 | 178.45 | 173.20 | 174.00 | 174.00 | 427,371 |
| May 28, 2024 | 180.00 | 183.00 | 176.05 | 177.00 | 177.00 | 2,896,909 |
| May 27, 2024 | 176.70 | 181.90 | 175.35 | 178.20 | 178.20 | 1,126,333 |
| May 24, 2024 | 176.00 | 183.90 | 174.60 | 178.20 | 178.20 | 2,251,469 |
| May 23, 2024 | 172.95 | 177.80 | 170.65 | 175.15 | 175.15 | 778,614 |
| May 22, 2024 | 174.40 | 174.80 | 171.50 | 172.50 | 172.50 | 408,679 |
| May 21, 2024 | 176.30 | 176.80 | 173.50 | 174.20 | 174.20 | 362,785 |
| May 17, 2024 | 170.00 | 178.35 | 169.85 | 175.30 | 175.30 | 1,871,673 |
| May 16, 2024 | 170.70 | 171.45 | 167.75 | 168.75 | 168.75 | 324,668 |
| May 15, 2024 | 172.50 | 173.20 | 169.05 | 170.30 | 170.30 | 451,171 |
| May 14, 2024 | 168.75 | 173.25 | 168.75 | 172.05 | 172.05 | 401,977 |
| May 13, 2024 | 168.45 | 170.90 | 165.00 | 168.75 | 168.75 | 688,662 |
| May 10, 2024 | 169.20 | 172.20 | 164.50 | 167.80 | 167.80 | 462,681 |
| May 9, 2024 | 172.00 | 174.00 | 165.05 | 166.20 | 166.20 | 1,359,072 |
Related Tickers
EASTWEST.BO East West Freight Carriers Ltd
6.00
-3.38%
DELHIVERY.BO Delhivery Limited
301.25
+0.40%
NAVKARCORP.NS Navkar Corporation Limited
102.01
+1.93%
FDX.HM FedEx Corp
194.48
+0.58%
ATL.NS Allcargo Terminals Limited
24.20
+2.28%
TCI.NS Transport Corporation of India Limited
1,082.00
+1.02%
VLEGOV.NS VL E-Governance & IT Solutions Limited
52.23
-2.01%
DHL.DU DEUTSCHE POST AG N
37.23
-0.59%
MAHLOG.NS Mahindra Logistics Limited
289.00
-0.19%
DELHIVERY.NS Delhivery Limited
300.50
-0.27%