NSE - Delayed Quote INR
Vishnu Chemicals Limited (VISHNU.NS)
543.35
+18.65
+(3.55%)
At close: 9:07:48 AM 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 30, 2025 | 548.00 | 548.00 | 548.00 | 543.35 | 543.35 | 357,980 |
| May 29, 2025 | 529.00 | 548.35 | 520.55 | 543.35 | 543.35 | 357,979 |
| May 28, 2025 | 515.00 | 528.40 | 508.50 | 524.70 | 524.70 | 160,830 |
| May 27, 2025 | 535.00 | 538.05 | 514.00 | 517.55 | 517.55 | 161,493 |
| May 26, 2025 | 500.00 | 534.90 | 495.20 | 530.85 | 530.85 | 449,983 |
| May 23, 2025 | 502.65 | 509.00 | 492.00 | 493.15 | 493.15 | 128,042 |
| May 22, 2025 | 498.00 | 502.90 | 485.70 | 500.75 | 500.75 | 179,503 |
| May 21, 2025 | 485.05 | 496.50 | 481.00 | 495.25 | 495.25 | 124,789 |
| May 20, 2025 | 492.40 | 499.00 | 476.80 | 487.90 | 487.90 | 173,927 |
| May 19, 2025 | 459.95 | 494.40 | 458.00 | 487.80 | 487.80 | 556,986 |
| May 16, 2025 | 469.95 | 469.95 | 448.85 | 457.45 | 457.45 | 268,467 |
| May 15, 2025 | 459.00 | 480.45 | 459.00 | 466.00 | 466.00 | 279,237 |
| May 14, 2025 | 445.00 | 458.00 | 443.00 | 454.35 | 454.35 | 124,914 |
| May 13, 2025 | 443.90 | 454.90 | 439.05 | 443.35 | 443.35 | 98,027 |
| May 12, 2025 | 446.25 | 452.45 | 441.00 | 442.75 | 442.75 | 203,276 |
| May 9, 2025 | 426.00 | 445.00 | 425.00 | 438.40 | 438.40 | 72,402 |
| May 8, 2025 | 435.10 | 452.75 | 433.00 | 434.45 | 434.45 | 149,817 |
| May 7, 2025 | 425.10 | 444.50 | 425.00 | 438.10 | 438.10 | 127,694 |
| May 6, 2025 | 428.00 | 434.50 | 427.55 | 430.80 | 430.80 | 126,792 |
| May 5, 2025 | 422.00 | 432.50 | 420.80 | 427.45 | 427.45 | 37,377 |
| May 2, 2025 | 425.00 | 430.85 | 421.35 | 424.45 | 424.45 | 336,341 |
| Apr 30, 2025 | 433.60 | 433.60 | 420.75 | 425.10 | 425.10 | 162,639 |
| Apr 29, 2025 | 433.55 | 436.20 | 421.95 | 429.35 | 429.35 | 57,174 |
| Apr 28, 2025 | 426.50 | 437.95 | 425.25 | 430.30 | 430.30 | 63,032 |
| Apr 25, 2025 | 440.00 | 442.90 | 424.95 | 430.80 | 430.80 | 110,651 |
| Apr 24, 2025 | 433.00 | 453.00 | 427.50 | 437.70 | 437.70 | 134,822 |
| Apr 23, 2025 | 432.00 | 435.80 | 425.00 | 433.50 | 433.50 | 99,402 |
| Apr 22, 2025 | 425.05 | 431.00 | 424.15 | 426.60 | 426.60 | 168,749 |
| Apr 21, 2025 | 426.15 | 432.80 | 420.05 | 428.75 | 428.75 | 239,628 |
| Apr 17, 2025 | 442.80 | 448.00 | 423.30 | 426.15 | 426.15 | 218,447 |
| Apr 16, 2025 | 431.00 | 438.85 | 427.55 | 436.25 | 436.25 | 65,066 |
| Apr 15, 2025 | 430.00 | 432.00 | 418.00 | 426.20 | 426.20 | 86,799 |
| Apr 11, 2025 | 411.75 | 425.00 | 401.75 | 422.20 | 422.20 | 173,683 |
| Apr 9, 2025 | 400.00 | 401.15 | 385.00 | 390.75 | 390.75 | 114,195 |
| Apr 8, 2025 | 395.70 | 406.20 | 385.00 | 399.65 | 399.65 | 243,830 |
| Apr 7, 2025 | 336.00 | 385.20 | 336.00 | 375.70 | 375.70 | 342,826 |
| Apr 4, 2025 | 455.95 | 455.95 | 415.85 | 419.10 | 419.10 | 164,887 |
| Apr 3, 2025 | 450.00 | 460.55 | 448.55 | 453.10 | 453.10 | 62,738 |
| Apr 2, 2025 | 451.60 | 465.65 | 438.00 | 453.30 | 453.30 | 122,600 |
| Apr 1, 2025 | 455.30 | 461.00 | 447.00 | 449.20 | 449.20 | 62,564 |
| Mar 28, 2025 | 464.95 | 470.00 | 452.20 | 456.40 | 456.40 | 70,864 |
| Mar 27, 2025 | 450.05 | 463.05 | 450.05 | 461.15 | 461.15 | 79,668 |
| Mar 26, 2025 | 451.90 | 458.70 | 450.00 | 452.80 | 452.80 | 57,214 |
| Mar 25, 2025 | 465.90 | 465.90 | 447.50 | 450.50 | 450.50 | 75,122 |
| Mar 24, 2025 | 455.10 | 465.95 | 455.10 | 461.05 | 461.05 | 115,614 |
| Mar 21, 2025 | 451.00 | 470.00 | 449.05 | 452.65 | 452.65 | 179,458 |
| Mar 20, 2025 | 452.15 | 462.25 | 444.00 | 455.95 | 455.95 | 169,127 |
| Mar 19, 2025 | 463.00 | 465.80 | 448.00 | 451.55 | 451.55 | 129,679 |
| Mar 18, 2025 | 446.25 | 446.25 | 446.25 | 446.25 | 446.25 | - |
| Mar 17, 2025 | 440.30 | 470.00 | 436.35 | 446.25 | 446.25 | 175,882 |
| Mar 13, 2025 | 448.00 | 452.45 | 432.00 | 433.35 | 433.35 | 54,834 |
| Mar 12, 2025 | 440.10 | 461.05 | 440.10 | 449.05 | 449.05 | 171,309 |
| Mar 11, 2025 | 430.00 | 447.00 | 422.40 | 443.50 | 443.50 | 142,734 |
| Mar 10, 2025 | 437.50 | 446.60 | 431.10 | 432.30 | 432.30 | 69,562 |
| Mar 7, 2025 | 433.30 | 455.45 | 433.00 | 437.50 | 437.50 | 157,180 |
| Mar 6, 2025 | 425.10 | 445.00 | 423.00 | 431.10 | 431.10 | 211,804 |
| Mar 5, 2025 | 407.00 | 423.25 | 404.00 | 422.00 | 422.00 | 68,242 |
| Mar 4, 2025 | 393.10 | 409.90 | 389.50 | 403.35 | 403.35 | 86,067 |
| Mar 3, 2025 | 400.00 | 405.00 | 385.10 | 400.05 | 400.05 | 117,615 |
| Feb 28, 2025 | 405.00 | 409.75 | 391.40 | 397.70 | 397.70 | 173,319 |
| Feb 27, 2025 | 431.00 | 437.00 | 408.55 | 410.95 | 410.95 | 177,191 |
| Feb 25, 2025 | 447.00 | 449.35 | 435.00 | 436.65 | 436.65 | 101,031 |
| Feb 24, 2025 | 454.85 | 463.70 | 437.95 | 443.65 | 443.65 | 146,970 |
| Feb 21, 2025 | 450.05 | 459.20 | 437.05 | 444.30 | 444.30 | 180,878 |
| Feb 20, 2025 | 451.55 | 463.00 | 442.00 | 453.70 | 453.70 | 158,842 |
| Feb 19, 2025 | 453.65 | 470.40 | 443.00 | 455.00 | 455.00 | 179,126 |
| Feb 18, 2025 | 473.05 | 482.30 | 450.10 | 456.00 | 456.00 | 299,363 |
| Feb 17, 2025 | 445.30 | 480.00 | 433.65 | 474.45 | 474.45 | 329,958 |
| Feb 14, 2025 | 458.50 | 459.00 | 430.00 | 442.65 | 442.65 | 125,700 |
| Feb 13, 2025 | 447.20 | 473.40 | 441.75 | 458.80 | 458.80 | 183,625 |
| Feb 12, 2025 | 440.00 | 450.00 | 421.50 | 447.40 | 447.40 | 161,013 |
| Feb 11, 2025 | 442.05 | 451.95 | 429.05 | 435.15 | 435.15 | 154,799 |
| Feb 10, 2025 | 460.00 | 460.05 | 441.20 | 447.65 | 447.65 | 113,715 |
| Feb 7, 2025 | 454.00 | 465.00 | 446.60 | 460.30 | 460.30 | 237,878 |
| Feb 6, 2025 | 440.00 | 474.75 | 440.00 | 452.70 | 452.70 | 629,356 |
| Feb 5, 2025 | 432.80 | 440.00 | 429.00 | 437.65 | 437.65 | 95,105 |
| Feb 4, 2025 | 415.00 | 431.00 | 415.00 | 427.55 | 427.55 | 109,729 |
| Feb 3, 2025 | 416.95 | 426.35 | 399.30 | 413.60 | 413.60 | 173,620 |
| Feb 1, 2025 | 424.05 | 434.40 | 410.55 | 420.35 | 420.35 | 77,293 |
| Jan 31, 2025 | 422.80 | 434.90 | 413.95 | 426.25 | 426.25 | 252,334 |
| Jan 30, 2025 | 432.00 | 439.60 | 420.35 | 422.80 | 422.80 | 157,083 |
| Jan 29, 2025 | 414.00 | 443.00 | 413.30 | 428.35 | 428.35 | 331,734 |
| Jan 28, 2025 | 413.90 | 418.90 | 406.95 | 414.00 | 414.00 | 208,200 |
| Jan 27, 2025 | 429.90 | 431.00 | 407.85 | 412.75 | 412.75 | 431,295 |
| Jan 24, 2025 | 420.20 | 454.75 | 412.85 | 430.90 | 430.90 | 1,140,495 |
| Jan 23, 2025 | 420.45 | 432.75 | 415.55 | 423.40 | 423.40 | 263,249 |
| Jan 22, 2025 | 412.00 | 422.00 | 402.60 | 415.55 | 415.55 | 193,125 |
| Jan 21, 2025 | 415.55 | 417.60 | 406.00 | 412.00 | 412.00 | 99,575 |
| Jan 20, 2025 | 399.00 | 418.75 | 399.00 | 416.95 | 416.95 | 202,568 |
| Jan 17, 2025 | 392.10 | 405.00 | 392.00 | 399.00 | 399.00 | 101,540 |
| Jan 16, 2025 | 391.50 | 399.95 | 391.15 | 395.00 | 395.00 | 52,270 |
| Jan 15, 2025 | 379.85 | 394.50 | 377.70 | 391.10 | 391.10 | 100,004 |
| Jan 14, 2025 | 399.00 | 399.00 | 375.10 | 384.90 | 384.90 | 187,304 |
| Jan 13, 2025 | 374.30 | 375.00 | 360.20 | 364.20 | 364.20 | 98,196 |
| Jan 10, 2025 | 384.20 | 384.50 | 368.05 | 374.30 | 374.30 | 111,237 |
| Jan 9, 2025 | 377.10 | 387.60 | 377.10 | 384.30 | 384.30 | 89,431 |
| Jan 8, 2025 | 383.00 | 390.00 | 380.00 | 382.85 | 382.85 | 59,848 |
| Jan 7, 2025 | 385.40 | 392.35 | 380.00 | 381.60 | 381.60 | 87,352 |
| Jan 6, 2025 | 399.60 | 405.45 | 381.00 | 385.35 | 385.35 | 126,918 |
| Jan 3, 2025 | 409.05 | 409.05 | 399.85 | 400.60 | 400.60 | 53,885 |
| Jan 2, 2025 | 405.00 | 408.90 | 402.50 | 405.00 | 405.00 | 97,104 |
| Jan 1, 2025 | 401.00 | 403.45 | 399.00 | 400.20 | 400.20 | 33,955 |
| Dec 31, 2024 | 398.00 | 403.15 | 396.15 | 398.50 | 398.50 | 66,627 |
| Dec 30, 2024 | 404.95 | 408.95 | 396.00 | 402.40 | 402.40 | 106,479 |
| Dec 27, 2024 | 394.30 | 409.00 | 394.25 | 404.65 | 404.65 | 172,756 |
| Dec 26, 2024 | 387.90 | 396.00 | 384.00 | 393.30 | 393.30 | 154,204 |
| Dec 24, 2024 | 391.00 | 397.45 | 385.85 | 387.90 | 387.90 | 87,156 |
| Dec 23, 2024 | 395.95 | 401.70 | 382.35 | 385.75 | 385.75 | 131,262 |
| Dec 20, 2024 | 406.00 | 406.25 | 386.90 | 388.50 | 388.50 | 293,558 |
| Dec 19, 2024 | 390.00 | 406.75 | 386.95 | 402.60 | 402.60 | 169,991 |
| Dec 18, 2024 | 406.10 | 406.70 | 392.10 | 395.00 | 395.00 | 178,590 |
| Dec 17, 2024 | 405.15 | 411.95 | 401.10 | 404.90 | 404.90 | 123,585 |
| Dec 16, 2024 | 409.70 | 410.60 | 398.05 | 407.60 | 407.60 | 102,334 |
| Dec 13, 2024 | 404.60 | 410.00 | 393.05 | 407.95 | 407.95 | 180,257 |
| Dec 12, 2024 | 412.00 | 415.65 | 403.00 | 403.75 | 403.75 | 105,877 |
| Dec 11, 2024 | 419.00 | 425.00 | 410.75 | 412.00 | 412.00 | 189,224 |
| Dec 10, 2024 | 400.10 | 418.00 | 398.85 | 415.85 | 415.85 | 283,136 |
| Dec 9, 2024 | 411.70 | 420.20 | 398.80 | 400.05 | 400.05 | 205,745 |
| Dec 6, 2024 | 400.95 | 416.00 | 398.80 | 412.20 | 412.20 | 270,002 |
| Dec 5, 2024 | 408.40 | 409.50 | 398.00 | 400.05 | 400.05 | 97,072 |
| Dec 4, 2024 | 410.30 | 414.45 | 402.50 | 404.35 | 404.35 | 106,410 |
| Dec 3, 2024 | 398.30 | 409.65 | 396.80 | 408.50 | 408.50 | 120,450 |
| Dec 2, 2024 | 399.50 | 402.75 | 393.00 | 398.30 | 398.30 | 121,572 |
| Nov 29, 2024 | 396.65 | 407.05 | 390.00 | 398.90 | 398.90 | 158,474 |
| Nov 28, 2024 | 401.00 | 409.55 | 393.05 | 394.80 | 394.80 | 174,883 |
| Nov 27, 2024 | 397.80 | 412.40 | 396.00 | 400.00 | 400.00 | 194,363 |
| Nov 26, 2024 | 400.00 | 400.05 | 395.00 | 396.50 | 396.50 | 72,572 |
| Nov 25, 2024 | 407.00 | 422.30 | 396.20 | 397.80 | 397.80 | 176,995 |
| Nov 22, 2024 | 402.50 | 407.85 | 389.05 | 399.85 | 399.85 | 237,045 |
| Nov 21, 2024 | 403.00 | 406.50 | 384.85 | 402.25 | 402.25 | 316,121 |
| Nov 19, 2024 | 423.90 | 439.90 | 402.20 | 407.55 | 407.55 | 214,107 |
| Nov 18, 2024 | 436.50 | 436.60 | 420.00 | 422.35 | 422.35 | 116,261 |
| Nov 14, 2024 | 430.00 | 448.60 | 422.80 | 436.60 | 436.60 | 177,380 |
| Nov 13, 2024 | 430.00 | 442.70 | 414.00 | 429.10 | 429.10 | 350,487 |
| Nov 12, 2024 | 455.00 | 477.75 | 431.15 | 434.25 | 434.25 | 616,083 |
| Nov 11, 2024 | 532.00 | 534.75 | 485.10 | 491.90 | 491.90 | 361,535 |
| Nov 8, 2024 | 537.85 | 548.25 | 526.30 | 529.40 | 529.40 | 177,152 |
| Nov 7, 2024 | 559.65 | 559.65 | 540.50 | 543.85 | 543.85 | 122,398 |
| Nov 6, 2024 | 545.00 | 559.00 | 538.00 | 552.80 | 552.80 | 328,739 |
| Nov 5, 2024 | 545.05 | 558.00 | 541.10 | 544.20 | 544.20 | 598,593 |
| Nov 4, 2024 | 516.75 | 548.20 | 504.15 | 540.50 | 540.50 | 586,665 |
| Nov 1, 2024 | 510.00 | 518.90 | 507.00 | 512.40 | 512.40 | 68,779 |
| Oct 31, 2024 | 508.90 | 512.95 | 501.20 | 508.95 | 508.95 | 137,304 |
| Oct 30, 2024 | 501.05 | 515.05 | 496.20 | 508.85 | 508.85 | 164,359 |
| Oct 29, 2024 | 500.75 | 516.90 | 495.05 | 501.30 | 501.30 | 253,203 |
| Oct 28, 2024 | 511.90 | 519.00 | 497.00 | 499.75 | 499.75 | 498,602 |
| Oct 25, 2024 | 503.95 | 514.00 | 483.00 | 491.50 | 491.50 | 669,256 |
| Oct 24, 2024 | 477.00 | 513.90 | 463.00 | 497.35 | 497.35 | 1,323,809 |
| Oct 23, 2024 | 440.00 | 483.45 | 437.00 | 473.05 | 473.05 | 591,699 |
| Oct 22, 2024 | 450.10 | 459.80 | 421.00 | 431.80 | 431.80 | 182,589 |
| Oct 21, 2024 | 458.00 | 475.20 | 445.40 | 450.80 | 450.80 | 297,535 |
| Oct 18, 2024 | 438.00 | 457.90 | 431.00 | 455.25 | 455.25 | 186,584 |
| Oct 17, 2024 | 460.00 | 468.00 | 439.75 | 441.00 | 441.00 | 249,556 |
| Oct 16, 2024 | 441.00 | 479.85 | 440.15 | 451.05 | 451.05 | 1,307,839 |
| Oct 15, 2024 | 411.20 | 435.05 | 405.80 | 430.15 | 430.15 | 161,333 |
| Oct 14, 2024 | 415.80 | 420.40 | 407.20 | 409.00 | 409.00 | 61,206 |
| Oct 11, 2024 | 427.25 | 428.45 | 411.30 | 415.30 | 415.30 | 62,812 |
| Oct 10, 2024 | 419.15 | 439.00 | 415.00 | 425.50 | 425.50 | 214,664 |
| Oct 9, 2024 | 412.00 | 421.95 | 408.35 | 414.20 | 414.20 | 91,992 |
| Oct 8, 2024 | 398.00 | 421.00 | 394.00 | 416.45 | 416.45 | 72,727 |
| Oct 7, 2024 | 421.00 | 421.00 | 394.05 | 401.10 | 401.10 | 126,829 |
| Oct 4, 2024 | 402.05 | 420.20 | 399.80 | 416.70 | 416.70 | 145,955 |
| Oct 3, 2024 | 405.00 | 410.00 | 398.00 | 407.70 | 407.70 | 96,147 |
| Oct 1, 2024 | 409.20 | 415.05 | 401.95 | 412.95 | 412.95 | 63,782 |
| Sep 30, 2024 | 406.00 | 410.85 | 397.35 | 408.90 | 408.90 | 81,208 |
| Sep 27, 2024 | 409.40 | 412.50 | 395.00 | 407.85 | 407.85 | 126,771 |
| Sep 26, 2024 | 421.00 | 424.90 | 410.30 | 413.20 | 413.20 | 159,525 |
| Sep 25, 2024 | 405.80 | 421.40 | 401.00 | 419.10 | 419.10 | 205,334 |
| Sep 24, 2024 | 398.85 | 407.20 | 398.30 | 405.70 | 405.70 | 96,872 |
| Sep 23, 2024 | 393.00 | 407.45 | 393.00 | 398.80 | 398.80 | 71,786 |
| Sep 20, 2024 | 0.3 Dividend | |||||
| Sep 20, 2024 | 390.00 | 402.25 | 390.00 | 396.20 | 396.20 | 46,708 |
| Sep 19, 2024 | 395.00 | 399.00 | 385.60 | 394.95 | 394.65 | 157,280 |
| Sep 18, 2024 | 394.20 | 401.50 | 392.15 | 394.20 | 393.90 | 83,513 |
| Sep 17, 2024 | 401.45 | 402.80 | 394.95 | 396.90 | 396.60 | 134,203 |
| Sep 16, 2024 | 396.60 | 406.95 | 393.30 | 401.45 | 401.15 | 100,133 |
| Sep 13, 2024 | 393.00 | 397.40 | 387.75 | 394.65 | 394.35 | 86,361 |
| Sep 12, 2024 | 390.60 | 399.80 | 388.80 | 390.90 | 390.60 | 120,100 |
| Sep 11, 2024 | 396.05 | 403.00 | 389.05 | 392.30 | 392.00 | 171,660 |
| Sep 10, 2024 | 400.40 | 409.75 | 395.10 | 399.35 | 399.05 | 65,723 |
| Sep 9, 2024 | 392.20 | 409.50 | 388.95 | 400.40 | 400.10 | 79,600 |
| Sep 6, 2024 | 404.00 | 409.20 | 394.05 | 399.30 | 399.00 | 126,954 |
| Sep 5, 2024 | 405.00 | 414.15 | 405.00 | 406.00 | 405.69 | 104,376 |
| Sep 4, 2024 | 414.90 | 419.50 | 405.95 | 408.20 | 407.89 | 140,759 |
| Sep 3, 2024 | 409.35 | 417.90 | 403.15 | 414.90 | 414.58 | 180,276 |
| Sep 2, 2024 | 402.25 | 425.00 | 402.25 | 406.25 | 405.94 | 106,691 |
| Aug 30, 2024 | 406.80 | 413.05 | 400.50 | 402.25 | 401.94 | 174,799 |
| Aug 29, 2024 | 412.00 | 419.70 | 402.65 | 404.65 | 404.34 | 149,682 |
| Aug 28, 2024 | 414.45 | 421.00 | 404.00 | 406.10 | 405.79 | 118,414 |
| Aug 27, 2024 | 420.00 | 423.90 | 410.00 | 414.45 | 414.14 | 147,775 |
| Aug 26, 2024 | 433.30 | 435.70 | 418.65 | 420.65 | 420.33 | 194,429 |
| Aug 23, 2024 | 432.50 | 437.80 | 424.05 | 431.50 | 431.17 | 147,177 |
| Aug 22, 2024 | 419.90 | 430.80 | 419.55 | 428.60 | 428.27 | 199,906 |
| Aug 21, 2024 | 431.50 | 434.15 | 414.30 | 418.85 | 418.53 | 168,364 |
| Aug 20, 2024 | 441.80 | 451.50 | 428.95 | 432.80 | 432.47 | 318,656 |
| Aug 19, 2024 | 439.80 | 448.70 | 430.50 | 440.40 | 440.07 | 276,510 |
| Aug 16, 2024 | 400.00 | 443.90 | 390.00 | 439.35 | 439.02 | 467,949 |
| Aug 14, 2024 | 407.05 | 414.95 | 397.70 | 403.95 | 403.64 | 79,103 |
| Aug 13, 2024 | 421.80 | 421.80 | 404.55 | 406.75 | 406.44 | 136,997 |
| Aug 12, 2024 | 422.80 | 433.95 | 415.55 | 419.60 | 419.28 | 63,248 |
| Aug 9, 2024 | 425.95 | 428.40 | 421.00 | 423.05 | 422.73 | 43,360 |
| Aug 8, 2024 | 419.90 | 437.35 | 417.05 | 419.85 | 419.53 | 94,299 |
| Aug 7, 2024 | 418.00 | 426.05 | 416.55 | 423.05 | 422.73 | 91,975 |
| Aug 6, 2024 | 429.70 | 437.20 | 415.00 | 417.75 | 417.43 | 84,329 |
| Aug 5, 2024 | 440.00 | 440.95 | 417.00 | 428.95 | 428.62 | 185,196 |
| Aug 2, 2024 | 453.05 | 462.10 | 443.50 | 444.95 | 444.61 | 105,445 |
| Aug 1, 2024 | 465.25 | 474.15 | 453.30 | 456.10 | 455.75 | 111,960 |
| Jul 31, 2024 | 475.00 | 475.00 | 459.90 | 462.60 | 462.25 | 151,299 |
| Jul 30, 2024 | 456.00 | 464.60 | 455.05 | 457.55 | 457.20 | 142,319 |
| Jul 29, 2024 | 459.00 | 465.50 | 455.00 | 459.80 | 459.45 | 213,363 |
| Jul 26, 2024 | 427.90 | 453.50 | 427.90 | 451.35 | 451.01 | 222,711 |
| Jul 25, 2024 | 413.00 | 432.30 | 411.00 | 427.85 | 427.53 | 137,080 |
| Jul 24, 2024 | 412.90 | 428.55 | 405.00 | 413.80 | 413.49 | 159,247 |
| Jul 23, 2024 | 428.40 | 428.40 | 381.00 | 412.90 | 412.59 | 299,106 |
| Jul 22, 2024 | 406.05 | 434.00 | 406.05 | 420.20 | 419.88 | 86,232 |
| Jul 19, 2024 | 430.00 | 430.00 | 410.00 | 418.80 | 418.48 | 150,929 |
| Jul 18, 2024 | 445.25 | 450.00 | 423.05 | 431.55 | 431.22 | 92,409 |
| Jul 16, 2024 | 446.80 | 460.00 | 441.70 | 450.75 | 450.41 | 126,700 |
| Jul 15, 2024 | 440.00 | 459.70 | 434.00 | 444.75 | 444.41 | 95,077 |
| Jul 12, 2024 | 441.75 | 447.85 | 433.00 | 436.15 | 435.82 | 58,722 |
| Jul 11, 2024 | 439.45 | 449.00 | 435.05 | 439.50 | 439.17 | 43,749 |
| Jul 10, 2024 | 451.00 | 460.00 | 429.00 | 438.20 | 437.87 | 138,111 |
| Jul 9, 2024 | 463.00 | 463.30 | 446.00 | 450.30 | 449.96 | 82,265 |
| Jul 8, 2024 | 462.90 | 469.60 | 445.10 | 457.15 | 456.80 | 93,477 |
| Jul 5, 2024 | 462.00 | 478.00 | 458.00 | 462.90 | 462.55 | 117,638 |
| Jul 4, 2024 | 466.00 | 472.15 | 455.00 | 459.70 | 459.35 | 97,094 |
| Jul 3, 2024 | 465.00 | 474.95 | 456.00 | 466.00 | 465.65 | 109,635 |
| Jul 2, 2024 | 474.30 | 481.70 | 456.10 | 464.00 | 463.65 | 131,994 |
| Jul 1, 2024 | 475.00 | 481.00 | 462.60 | 474.30 | 473.94 | 169,161 |
| Jun 28, 2024 | 453.00 | 477.20 | 442.55 | 469.95 | 469.59 | 229,703 |
| Jun 27, 2024 | 460.00 | 469.00 | 442.30 | 450.50 | 450.16 | 236,976 |
| Jun 26, 2024 | 443.45 | 484.00 | 442.85 | 458.95 | 458.60 | 669,928 |
| Jun 25, 2024 | 455.50 | 458.20 | 440.10 | 442.70 | 442.36 | 234,495 |
| Jun 24, 2024 | 430.00 | 452.50 | 426.50 | 446.55 | 446.21 | 485,411 |
| Jun 21, 2024 | 420.00 | 433.90 | 417.25 | 426.45 | 426.13 | 237,962 |
| Jun 20, 2024 | 421.25 | 448.25 | 420.00 | 424.85 | 424.53 | 686,745 |
| Jun 19, 2024 | 390.00 | 462.40 | 378.50 | 422.00 | 421.68 | 1,292,388 |
| Jun 18, 2024 | 390.60 | 400.00 | 385.00 | 390.20 | 389.90 | 151,443 |
| Jun 14, 2024 | 399.00 | 409.00 | 394.00 | 395.75 | 395.45 | 227,021 |
| Jun 13, 2024 | 392.90 | 399.00 | 387.00 | 395.50 | 395.20 | 201,350 |
| Jun 12, 2024 | 393.25 | 395.50 | 383.05 | 389.45 | 389.15 | 346,144 |
| Jun 11, 2024 | 373.80 | 399.00 | 372.55 | 389.10 | 388.80 | 813,377 |
| Jun 10, 2024 | 355.00 | 375.00 | 354.00 | 372.10 | 371.82 | 575,355 |
| Jun 7, 2024 | 352.10 | 370.00 | 349.00 | 353.75 | 353.48 | 562,498 |
| Jun 6, 2024 | 331.00 | 354.90 | 330.15 | 352.15 | 351.88 | 643,427 |
| Jun 5, 2024 | 289.05 | 331.25 | 289.05 | 326.20 | 325.95 | 326,452 |
| Jun 4, 2024 | 319.00 | 319.00 | 282.30 | 285.15 | 284.93 | 222,409 |
| Jun 3, 2024 | 325.00 | 325.70 | 312.80 | 320.80 | 320.56 | 202,025 |
| May 31, 2024 | 318.90 | 320.50 | 312.10 | 315.80 | 315.56 | 81,053 |
| May 30, 2024 | 310.20 | 323.00 | 306.15 | 318.90 | 318.66 | 150,246 |
| May 29, 2024 | 312.95 | 314.55 | 304.55 | 309.50 | 309.26 | 110,962 |
Related Tickers
SHK.NS S H Kelkar and Company Limited
242.92
-1.80%
NOCIL.NS NOCIL Limited
181.01
+0.22%
JUBLINGREA.NS Jubilant Ingrevia Limited
708.05
+0.45%
VIPULORG.BO Vipul Organics Limited
169.10
-1.17%
PCBL.NS PCBL Limited
405.20
+0.04%
HINDADH.BO Hindustan Adhesives Limited
346.20
+0.51%
PLATIND.NS Platinum Industries Limited
259.45
-1.07%
BINANIIND.NS Binani Industries Limited
15.14
+2.16%
KINGFA.NS Kingfa Science & Technology (India) Limited
3,406.40
-1.73%
GANESHBE.NS Ganesh Benzoplast Limited
112.43
-1.54%