NSE - Delayed Quote INR
Welspun Corp Limited (WELCORP.NS)
962.35
+50.90
+(5.58%)
At close: 3:30:04 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 5, 2025 | 922.00 | 973.00 | 908.10 | 962.35 | 962.35 | 4,921,253 |
| Jun 4, 2025 | 920.00 | 932.90 | 907.10 | 911.45 | 911.45 | 939,789 |
| Jun 3, 2025 | 934.95 | 938.55 | 905.70 | 920.60 | 920.60 | 1,661,360 |
| Jun 2, 2025 | 930.00 | 946.80 | 912.65 | 933.95 | 933.95 | 2,156,314 |
| May 30, 2025 | 896.00 | 938.80 | 891.05 | 935.55 | 935.55 | 5,722,619 |
| May 29, 2025 | 833.00 | 903.90 | 822.15 | 895.00 | 895.00 | 19,181,775 |
| May 28, 2025 | 790.50 | 819.90 | 784.05 | 813.65 | 813.65 | 1,631,173 |
| May 27, 2025 | 776.45 | 790.50 | 771.00 | 783.50 | 783.50 | 661,800 |
| May 26, 2025 | 762.10 | 780.85 | 758.35 | 776.45 | 776.45 | 449,498 |
| May 23, 2025 | 761.15 | 776.00 | 758.00 | 762.05 | 762.05 | 270,728 |
| May 22, 2025 | 771.00 | 772.95 | 760.00 | 766.75 | 766.75 | 246,260 |
| May 21, 2025 | 779.00 | 781.55 | 762.70 | 773.50 | 773.50 | 237,239 |
| May 20, 2025 | 792.55 | 794.90 | 767.00 | 775.45 | 775.45 | 222,064 |
| May 19, 2025 | 777.00 | 794.95 | 776.20 | 788.75 | 788.75 | 293,775 |
| May 16, 2025 | 789.00 | 793.95 | 776.15 | 781.90 | 781.90 | 310,696 |
| May 15, 2025 | 774.95 | 797.15 | 768.65 | 786.55 | 786.55 | 414,386 |
| May 14, 2025 | 767.00 | 780.00 | 764.55 | 773.40 | 773.40 | 370,206 |
| May 13, 2025 | 760.30 | 773.00 | 751.25 | 767.05 | 767.05 | 462,762 |
| May 12, 2025 | 751.00 | 765.00 | 748.70 | 760.30 | 760.30 | 445,413 |
| May 9, 2025 | 725.00 | 738.10 | 715.40 | 727.00 | 727.00 | 330,068 |
| May 8, 2025 | 766.00 | 770.85 | 740.00 | 748.90 | 748.90 | 244,634 |
| May 7, 2025 | 755.10 | 767.50 | 747.30 | 760.45 | 760.45 | 315,106 |
| May 6, 2025 | 767.60 | 769.60 | 750.05 | 758.50 | 758.50 | 339,816 |
| May 5, 2025 | 760.75 | 775.00 | 760.05 | 767.25 | 767.25 | 226,509 |
| May 2, 2025 | 774.85 | 779.35 | 752.40 | 760.85 | 760.85 | 253,840 |
| Apr 30, 2025 | 770.00 | 784.20 | 760.40 | 767.50 | 767.50 | 640,239 |
| Apr 29, 2025 | 778.00 | 784.00 | 764.00 | 770.45 | 770.45 | 314,294 |
| Apr 28, 2025 | 756.80 | 788.20 | 756.80 | 778.60 | 778.60 | 756,049 |
| Apr 25, 2025 | 789.50 | 793.00 | 746.25 | 756.80 | 756.80 | 635,625 |
| Apr 24, 2025 | 774.15 | 796.95 | 771.20 | 785.95 | 785.95 | 792,061 |
| Apr 23, 2025 | 780.00 | 790.00 | 760.85 | 768.90 | 768.90 | 554,954 |
| Apr 22, 2025 | 787.05 | 797.50 | 774.50 | 777.60 | 777.60 | 329,025 |
| Apr 21, 2025 | 779.90 | 792.00 | 777.00 | 786.75 | 786.75 | 286,193 |
| Apr 17, 2025 | 792.85 | 799.90 | 773.20 | 779.15 | 779.15 | 622,497 |
| Apr 16, 2025 | 778.80 | 799.00 | 773.75 | 797.20 | 797.20 | 437,809 |
| Apr 15, 2025 | 764.90 | 788.85 | 748.00 | 776.90 | 776.90 | 767,718 |
| Apr 11, 2025 | 769.95 | 773.00 | 750.60 | 758.50 | 758.50 | 648,877 |
| Apr 9, 2025 | 768.75 | 770.00 | 730.50 | 751.05 | 751.05 | 735,780 |
| Apr 8, 2025 | 796.30 | 813.75 | 752.40 | 768.75 | 768.75 | 1,550,829 |
| Apr 7, 2025 | 664.30 | 802.00 | 664.30 | 792.70 | 792.70 | 1,136,406 |
| Apr 4, 2025 | 854.95 | 854.95 | 785.00 | 808.40 | 808.40 | 1,148,652 |
| Apr 3, 2025 | 844.50 | 865.00 | 834.95 | 858.60 | 858.60 | 435,236 |
| Apr 2, 2025 | 850.15 | 859.00 | 830.20 | 849.35 | 849.35 | 412,488 |
| Apr 1, 2025 | 861.00 | 864.40 | 841.45 | 848.20 | 848.20 | 533,729 |
| Mar 28, 2025 | 875.25 | 884.40 | 857.00 | 869.80 | 869.80 | 570,447 |
| Mar 27, 2025 | 826.85 | 875.00 | 821.95 | 871.90 | 871.90 | 1,673,958 |
| Mar 26, 2025 | 828.10 | 848.25 | 812.20 | 826.90 | 826.90 | 628,242 |
| Mar 25, 2025 | 872.85 | 873.40 | 825.50 | 829.20 | 829.20 | 926,768 |
| Mar 24, 2025 | 884.95 | 900.00 | 863.25 | 868.20 | 868.20 | 858,711 |
| Mar 21, 2025 | 875.55 | 892.90 | 873.80 | 879.40 | 879.40 | 1,649,729 |
| Mar 20, 2025 | 814.40 | 888.90 | 808.25 | 872.10 | 872.10 | 4,741,228 |
| Mar 19, 2025 | 816.25 | 837.20 | 807.70 | 809.80 | 809.80 | 1,035,900 |
| Mar 18, 2025 | 808.15 | 808.15 | 808.15 | 808.15 | 808.15 | - |
| Mar 17, 2025 | 825.60 | 831.95 | 795.30 | 808.15 | 808.15 | 1,044,591 |
| Mar 13, 2025 | 822.00 | 824.00 | 797.05 | 810.10 | 810.10 | 698,978 |
| Mar 12, 2025 | 822.00 | 842.95 | 812.80 | 820.40 | 820.40 | 1,195,019 |
| Mar 11, 2025 | 790.00 | 821.45 | 766.60 | 816.40 | 816.40 | 1,026,063 |
| Mar 10, 2025 | 796.00 | 808.95 | 782.85 | 793.15 | 793.15 | 511,346 |
| Mar 7, 2025 | 785.00 | 798.65 | 779.05 | 795.25 | 795.25 | 696,283 |
| Mar 6, 2025 | 758.50 | 791.95 | 758.50 | 783.45 | 783.45 | 867,179 |
| Mar 5, 2025 | 735.00 | 760.00 | 712.15 | 757.85 | 757.85 | 746,106 |
| Mar 4, 2025 | 685.00 | 726.00 | 676.05 | 708.65 | 708.65 | 1,163,011 |
| Mar 3, 2025 | 738.05 | 776.20 | 666.00 | 697.95 | 697.95 | 2,263,847 |
| Feb 28, 2025 | 747.20 | 751.30 | 727.75 | 736.90 | 736.90 | 889,622 |
| Feb 27, 2025 | 762.00 | 773.95 | 745.00 | 757.40 | 757.40 | 358,408 |
| Feb 25, 2025 | 760.00 | 773.30 | 751.70 | 762.35 | 762.35 | 310,868 |
| Feb 24, 2025 | 767.30 | 776.00 | 752.85 | 765.75 | 765.75 | 371,887 |
| Feb 21, 2025 | 768.60 | 793.00 | 765.55 | 778.40 | 778.40 | 772,496 |
| Feb 20, 2025 | 726.00 | 773.30 | 726.00 | 769.05 | 769.05 | 927,069 |
| Feb 19, 2025 | 710.65 | 731.95 | 702.15 | 726.90 | 726.90 | 447,056 |
| Feb 18, 2025 | 736.55 | 749.65 | 700.20 | 709.80 | 709.80 | 480,698 |
| Feb 17, 2025 | 737.50 | 760.00 | 716.75 | 734.75 | 734.75 | 789,607 |
| Feb 14, 2025 | 800.00 | 800.80 | 725.15 | 737.50 | 737.50 | 531,517 |
| Feb 13, 2025 | 779.00 | 804.95 | 777.05 | 793.25 | 793.25 | 698,516 |
| Feb 12, 2025 | 778.40 | 794.60 | 765.15 | 777.55 | 777.55 | 714,640 |
| Feb 11, 2025 | 766.40 | 796.20 | 762.00 | 778.40 | 778.40 | 1,539,205 |
| Feb 10, 2025 | 787.00 | 822.95 | 770.40 | 777.15 | 777.15 | 779,107 |
| Feb 7, 2025 | 743.00 | 808.95 | 740.05 | 801.75 | 801.75 | 2,706,292 |
| Feb 6, 2025 | 740.00 | 750.00 | 710.00 | 748.30 | 748.30 | 840,701 |
| Feb 5, 2025 | 724.00 | 738.00 | 721.55 | 732.40 | 732.40 | 215,613 |
| Feb 4, 2025 | 734.00 | 735.00 | 715.05 | 720.35 | 720.35 | 262,664 |
| Feb 3, 2025 | 730.30 | 732.85 | 710.00 | 715.50 | 715.50 | 330,044 |
| Feb 1, 2025 | 742.00 | 751.00 | 722.95 | 735.15 | 735.15 | 243,396 |
| Jan 31, 2025 | 730.15 | 744.30 | 724.15 | 742.00 | 742.00 | 163,916 |
| Jan 30, 2025 | 742.95 | 755.00 | 720.00 | 721.75 | 721.75 | 195,203 |
| Jan 29, 2025 | 717.70 | 749.45 | 716.55 | 742.95 | 742.95 | 288,034 |
| Jan 28, 2025 | 735.00 | 743.20 | 676.70 | 717.70 | 717.70 | 883,720 |
| Jan 27, 2025 | 771.00 | 772.65 | 719.05 | 740.65 | 740.65 | 797,081 |
| Jan 24, 2025 | 800.65 | 808.15 | 782.00 | 789.05 | 789.05 | 260,729 |
| Jan 23, 2025 | 773.60 | 805.95 | 772.20 | 802.85 | 802.85 | 322,536 |
| Jan 22, 2025 | 791.95 | 797.95 | 755.60 | 779.75 | 779.75 | 379,653 |
| Jan 21, 2025 | 798.45 | 822.95 | 790.00 | 792.65 | 792.65 | 1,004,920 |
| Jan 20, 2025 | 791.45 | 804.00 | 775.30 | 798.45 | 798.45 | 562,680 |
| Jan 17, 2025 | 768.00 | 787.30 | 758.00 | 779.65 | 779.65 | 271,873 |
| Jan 16, 2025 | 761.80 | 784.30 | 761.55 | 766.70 | 766.70 | 333,054 |
| Jan 15, 2025 | 745.00 | 777.70 | 740.05 | 760.40 | 760.40 | 1,949,774 |
| Jan 14, 2025 | 720.00 | 734.50 | 712.90 | 731.15 | 731.15 | 415,120 |
| Jan 13, 2025 | 751.00 | 751.00 | 713.00 | 720.00 | 720.00 | 617,812 |
| Jan 10, 2025 | 771.60 | 771.60 | 743.25 | 755.50 | 755.50 | 490,182 |
| Jan 9, 2025 | 789.80 | 790.15 | 770.00 | 774.35 | 774.35 | 384,927 |
| Jan 8, 2025 | 795.00 | 806.00 | 783.40 | 789.80 | 789.80 | 474,155 |
| Jan 7, 2025 | 778.80 | 800.00 | 778.00 | 797.20 | 797.20 | 310,512 |
| Jan 6, 2025 | 817.00 | 817.00 | 770.95 | 774.20 | 774.20 | 550,438 |
| Jan 3, 2025 | 820.00 | 835.00 | 805.00 | 814.35 | 814.35 | 1,936,492 |
| Jan 2, 2025 | 811.00 | 825.00 | 809.00 | 820.50 | 820.50 | 1,985,911 |
| Jan 1, 2025 | 813.05 | 815.00 | 807.15 | 812.70 | 812.70 | 138,440 |
| Dec 31, 2024 | 802.70 | 815.00 | 792.00 | 813.80 | 813.80 | 465,758 |
| Dec 30, 2024 | 810.20 | 810.65 | 792.90 | 804.95 | 804.95 | 353,266 |
| Dec 27, 2024 | 793.50 | 818.80 | 788.05 | 810.20 | 810.20 | 686,218 |
| Dec 26, 2024 | 799.05 | 805.00 | 789.95 | 798.30 | 798.30 | 511,028 |
| Dec 24, 2024 | 768.95 | 794.90 | 766.05 | 792.20 | 792.20 | 253,790 |
| Dec 23, 2024 | 771.65 | 787.60 | 765.20 | 768.85 | 768.85 | 207,675 |
| Dec 20, 2024 | 777.85 | 788.00 | 758.00 | 776.35 | 776.35 | 461,771 |
| Dec 19, 2024 | 800.00 | 800.05 | 764.00 | 777.70 | 777.70 | 418,519 |
| Dec 18, 2024 | 791.00 | 801.95 | 779.10 | 787.90 | 787.90 | 368,161 |
| Dec 17, 2024 | 802.00 | 810.00 | 786.00 | 791.90 | 791.90 | 394,228 |
| Dec 16, 2024 | 782.15 | 804.85 | 782.15 | 802.30 | 802.30 | 363,763 |
| Dec 13, 2024 | 797.40 | 797.40 | 775.05 | 788.60 | 788.60 | 254,114 |
| Dec 12, 2024 | 804.05 | 805.00 | 778.55 | 797.40 | 797.40 | 438,271 |
| Dec 11, 2024 | 797.45 | 808.00 | 794.15 | 802.95 | 802.95 | 449,482 |
| Dec 10, 2024 | 802.00 | 803.05 | 785.15 | 796.70 | 796.70 | 432,866 |
| Dec 9, 2024 | 812.90 | 824.45 | 798.00 | 805.20 | 805.20 | 2,497,833 |
| Dec 6, 2024 | 787.95 | 793.60 | 778.20 | 789.70 | 789.70 | 232,992 |
| Dec 5, 2024 | 791.55 | 800.00 | 780.00 | 783.90 | 783.90 | 464,676 |
| Dec 4, 2024 | 788.55 | 799.90 | 774.90 | 794.10 | 794.10 | 1,117,249 |
| Dec 3, 2024 | 789.00 | 794.90 | 775.00 | 784.80 | 784.80 | 300,808 |
| Dec 2, 2024 | 780.00 | 787.95 | 772.00 | 786.50 | 786.50 | 956,941 |
| Nov 29, 2024 | 779.00 | 788.00 | 770.65 | 774.70 | 774.70 | 1,469,875 |
| Nov 28, 2024 | 759.15 | 779.00 | 753.40 | 769.95 | 769.95 | 532,623 |
| Nov 27, 2024 | 750.55 | 761.35 | 745.80 | 759.15 | 759.15 | 240,265 |
| Nov 26, 2024 | 743.00 | 770.40 | 741.55 | 755.45 | 755.45 | 533,001 |
| Nov 25, 2024 | 725.00 | 750.00 | 717.05 | 747.05 | 747.05 | 1,513,594 |
| Nov 22, 2024 | 698.35 | 705.00 | 688.00 | 700.60 | 700.60 | 769,581 |
| Nov 21, 2024 | 682.70 | 693.65 | 650.15 | 691.50 | 691.50 | 1,078,716 |
| Nov 19, 2024 | 679.95 | 702.00 | 676.50 | 686.90 | 686.90 | 786,646 |
| Nov 18, 2024 | 680.00 | 699.00 | 671.30 | 675.90 | 675.90 | 436,859 |
| Nov 14, 2024 | 689.00 | 703.20 | 673.50 | 678.30 | 678.30 | 623,248 |
| Nov 13, 2024 | 728.05 | 735.00 | 686.00 | 690.10 | 690.10 | 754,738 |
| Nov 12, 2024 | 746.05 | 764.95 | 730.00 | 734.20 | 734.20 | 979,267 |
| Nov 11, 2024 | 727.70 | 772.95 | 727.70 | 765.25 | 765.25 | 1,254,066 |
| Nov 8, 2024 | 799.00 | 804.00 | 766.10 | 774.90 | 774.90 | 629,840 |
| Nov 7, 2024 | 784.85 | 806.00 | 771.80 | 798.65 | 798.65 | 2,113,479 |
| Nov 6, 2024 | 755.85 | 775.00 | 741.55 | 772.85 | 772.85 | 1,097,281 |
| Nov 5, 2024 | 731.70 | 750.00 | 720.00 | 745.95 | 745.95 | 819,113 |
| Nov 4, 2024 | 745.00 | 745.00 | 716.15 | 731.70 | 731.70 | 1,770,705 |
| Nov 1, 2024 | 731.95 | 735.00 | 728.10 | 733.40 | 733.40 | 73,213 |
| Oct 31, 2024 | 721.50 | 731.00 | 714.10 | 727.85 | 727.85 | 406,871 |
| Oct 30, 2024 | 725.40 | 728.20 | 709.25 | 719.15 | 719.15 | 362,193 |
| Oct 29, 2024 | 720.00 | 730.00 | 702.75 | 727.80 | 727.80 | 191,937 |
| Oct 28, 2024 | 690.00 | 722.95 | 690.00 | 718.80 | 718.80 | 292,289 |
| Oct 25, 2024 | 717.60 | 723.05 | 686.30 | 697.65 | 697.65 | 1,303,805 |
| Oct 24, 2024 | 711.00 | 739.00 | 711.00 | 719.15 | 719.15 | 499,164 |
| Oct 23, 2024 | 668.00 | 719.75 | 668.00 | 712.50 | 712.50 | 736,601 |
| Oct 22, 2024 | 715.50 | 717.50 | 673.25 | 681.05 | 681.05 | 752,198 |
| Oct 21, 2024 | 715.60 | 720.20 | 703.30 | 713.30 | 713.30 | 641,396 |
| Oct 18, 2024 | 720.15 | 723.70 | 705.50 | 714.85 | 714.85 | 396,985 |
| Oct 17, 2024 | 721.65 | 734.00 | 718.60 | 730.15 | 730.15 | 890,330 |
| Oct 16, 2024 | 710.20 | 725.45 | 708.00 | 721.65 | 721.65 | 280,907 |
| Oct 15, 2024 | 715.00 | 719.10 | 706.45 | 715.50 | 715.50 | 322,727 |
| Oct 14, 2024 | 701.50 | 714.50 | 694.00 | 711.95 | 711.95 | 291,896 |
| Oct 11, 2024 | 693.00 | 706.55 | 691.00 | 699.65 | 699.65 | 268,087 |
| Oct 10, 2024 | 701.00 | 714.90 | 696.05 | 698.10 | 698.10 | 281,876 |
| Oct 9, 2024 | 690.00 | 711.00 | 687.85 | 706.60 | 706.60 | 765,839 |
| Oct 8, 2024 | 673.95 | 698.00 | 662.00 | 695.40 | 695.40 | 533,660 |
| Oct 7, 2024 | 720.20 | 733.60 | 683.00 | 686.45 | 686.45 | 776,965 |
| Oct 4, 2024 | 736.00 | 737.90 | 711.65 | 720.25 | 720.25 | 555,737 |
| Oct 3, 2024 | 742.45 | 752.00 | 726.25 | 735.05 | 735.05 | 720,353 |
| Oct 1, 2024 | 767.00 | 794.75 | 730.10 | 739.45 | 739.45 | 4,101,258 |
| Sep 30, 2024 | 743.40 | 769.30 | 739.00 | 766.30 | 766.30 | 2,902,809 |
| Sep 27, 2024 | 727.05 | 752.90 | 725.45 | 740.50 | 740.50 | 1,864,356 |
| Sep 26, 2024 | 715.80 | 729.55 | 704.05 | 725.45 | 725.45 | 1,020,805 |
| Sep 25, 2024 | 719.65 | 732.40 | 701.50 | 718.60 | 718.60 | 1,186,919 |
| Sep 24, 2024 | 685.00 | 723.00 | 685.00 | 719.65 | 719.65 | 2,352,376 |
| Sep 23, 2024 | 700.00 | 700.00 | 658.85 | 690.85 | 690.85 | 1,097,663 |
| Sep 20, 2024 | 660.00 | 665.90 | 655.00 | 657.75 | 657.75 | 467,507 |
| Sep 19, 2024 | 683.10 | 684.10 | 657.00 | 663.50 | 663.50 | 499,238 |
| Sep 18, 2024 | 688.15 | 688.20 | 671.45 | 681.65 | 681.65 | 220,613 |
| Sep 17, 2024 | 680.00 | 688.00 | 672.30 | 685.30 | 685.30 | 294,213 |
| Sep 16, 2024 | 688.90 | 694.00 | 676.00 | 679.90 | 679.90 | 603,303 |
| Sep 13, 2024 | 687.00 | 691.70 | 683.05 | 688.90 | 688.90 | 149,695 |
| Sep 12, 2024 | 686.00 | 691.00 | 681.10 | 686.80 | 686.80 | 363,509 |
| Sep 11, 2024 | 690.60 | 696.00 | 679.50 | 682.85 | 682.85 | 353,622 |
| Sep 10, 2024 | 689.20 | 693.00 | 673.00 | 690.60 | 690.60 | 698,439 |
| Sep 9, 2024 | 681.00 | 689.70 | 663.00 | 680.80 | 680.80 | 719,617 |
| Sep 6, 2024 | 704.00 | 704.15 | 676.80 | 680.30 | 680.30 | 876,456 |
| Sep 5, 2024 | 700.00 | 706.80 | 693.45 | 698.40 | 698.40 | 457,969 |
| Sep 4, 2024 | 695.65 | 701.90 | 692.10 | 696.60 | 696.60 | 324,480 |
| Sep 3, 2024 | 700.30 | 705.95 | 694.80 | 697.45 | 697.45 | 308,994 |
| Sep 2, 2024 | 713.40 | 713.40 | 687.00 | 698.20 | 698.20 | 780,013 |
| Aug 30, 2024 | 709.35 | 716.30 | 702.80 | 708.40 | 708.40 | 379,528 |
| Aug 29, 2024 | 706.00 | 716.00 | 700.00 | 707.90 | 707.90 | 763,782 |
| Aug 28, 2024 | 717.50 | 725.00 | 705.05 | 712.20 | 712.20 | 621,990 |
| Aug 27, 2024 | 735.00 | 750.00 | 715.10 | 717.35 | 717.35 | 1,156,714 |
| Aug 26, 2024 | 729.90 | 734.80 | 722.60 | 729.25 | 729.25 | 526,694 |
| Aug 23, 2024 | 721.00 | 733.90 | 718.25 | 726.10 | 726.10 | 1,279,176 |
| Aug 22, 2024 | 720.00 | 731.00 | 716.20 | 720.60 | 720.60 | 869,655 |
| Aug 21, 2024 | 710.00 | 722.95 | 707.55 | 719.55 | 719.55 | 805,021 |
| Aug 20, 2024 | 719.00 | 735.00 | 700.05 | 710.90 | 710.90 | 1,322,085 |
| Aug 19, 2024 | 712.00 | 732.55 | 705.00 | 717.85 | 717.85 | 2,105,380 |
| Aug 16, 2024 | 665.00 | 711.00 | 665.00 | 706.70 | 706.70 | 4,695,996 |
| Aug 14, 2024 | 675.00 | 678.15 | 651.25 | 660.90 | 660.90 | 859,462 |
| Aug 13, 2024 | 696.95 | 704.60 | 670.00 | 672.45 | 672.45 | 1,581,373 |
| Aug 12, 2024 | 645.00 | 701.80 | 635.75 | 696.80 | 696.80 | 4,662,723 |
| Aug 9, 2024 | 654.95 | 665.00 | 642.65 | 657.80 | 657.80 | 821,721 |
| Aug 8, 2024 | 636.00 | 664.00 | 629.60 | 647.30 | 647.30 | 3,048,740 |
| Aug 7, 2024 | 648.00 | 656.55 | 636.75 | 651.60 | 651.60 | 1,683,957 |
| Aug 6, 2024 | 636.00 | 659.90 | 628.75 | 632.85 | 632.85 | 1,184,994 |
| Aug 5, 2024 | 636.50 | 636.50 | 600.60 | 630.00 | 630.00 | 1,862,402 |
| Aug 2, 2024 | 635.00 | 668.00 | 632.70 | 652.50 | 652.50 | 838,057 |
| Aug 1, 2024 | 644.00 | 654.15 | 636.30 | 649.75 | 649.75 | 1,076,254 |
| Jul 31, 2024 | 647.90 | 663.95 | 635.85 | 640.70 | 640.70 | 932,063 |
| Jul 30, 2024 | 648.00 | 652.00 | 641.65 | 643.85 | 643.85 | 310,831 |
| Jul 29, 2024 | 654.00 | 659.90 | 641.05 | 644.65 | 644.65 | 503,678 |
| Jul 26, 2024 | 642.00 | 654.75 | 638.60 | 644.20 | 644.20 | 440,274 |
| Jul 25, 2024 | 662.00 | 662.00 | 634.60 | 637.65 | 637.65 | 1,022,201 |
| Jul 24, 2024 | 646.75 | 678.50 | 642.60 | 668.90 | 668.90 | 1,005,162 |
| Jul 23, 2024 | 660.00 | 662.35 | 620.15 | 644.90 | 644.90 | 865,237 |
| Jul 22, 2024 | 634.00 | 661.00 | 621.00 | 654.75 | 654.75 | 1,047,104 |
| Jul 19, 2024 | 658.20 | 660.00 | 625.10 | 632.80 | 632.80 | 849,871 |
| Jul 18, 2024 | 645.00 | 662.00 | 634.70 | 652.40 | 652.40 | 1,494,548 |
| Jul 16, 2024 | 637.00 | 653.00 | 630.25 | 645.85 | 645.85 | 1,090,138 |
| Jul 15, 2024 | 657.30 | 657.30 | 630.60 | 638.10 | 638.10 | 644,224 |
| Jul 12, 2024 | 670.00 | 670.00 | 654.20 | 658.45 | 658.45 | 736,568 |
| Jul 11, 2024 | 653.00 | 670.95 | 648.00 | 668.80 | 668.80 | 1,945,524 |
| Jul 10, 2024 | 650.45 | 661.80 | 636.05 | 649.70 | 649.70 | 2,042,026 |
| Jul 9, 2024 | 617.60 | 654.50 | 615.25 | 643.55 | 643.55 | 4,650,012 |
| Jul 8, 2024 | 618.50 | 630.00 | 605.55 | 612.05 | 612.05 | 1,575,119 |
| Jul 5, 2024 | 605.10 | 620.30 | 604.60 | 616.40 | 616.40 | 1,430,750 |
| Jul 4, 2024 | 596.50 | 613.70 | 591.40 | 610.45 | 610.45 | 1,537,731 |
| Jul 3, 2024 | 575.00 | 602.00 | 570.00 | 592.35 | 592.35 | 4,482,938 |
| Jul 2, 2024 | 563.00 | 574.00 | 557.10 | 569.65 | 569.65 | 2,197,011 |
| Jul 1, 2024 | 549.05 | 563.00 | 544.85 | 558.60 | 558.60 | 1,233,010 |
| Jun 28, 2024 | 5 Dividend | |||||
| Jun 28, 2024 | 549.90 | 559.70 | 545.15 | 549.05 | 549.05 | 683,983 |
| Jun 27, 2024 | 564.90 | 567.40 | 547.00 | 553.05 | 548.05 | 1,145,610 |
| Jun 26, 2024 | 541.75 | 569.70 | 533.45 | 565.85 | 560.73 | 5,032,630 |
| Jun 25, 2024 | 518.00 | 547.00 | 511.80 | 541.75 | 536.85 | 4,690,097 |
| Jun 24, 2024 | 520.00 | 520.05 | 505.70 | 512.35 | 507.72 | 2,300,235 |
| Jun 21, 2024 | 527.00 | 528.40 | 515.10 | 516.00 | 511.33 | 1,553,451 |
| Jun 20, 2024 | 528.00 | 535.10 | 514.80 | 526.75 | 521.99 | 2,425,915 |
| Jun 19, 2024 | 542.70 | 546.50 | 527.00 | 528.75 | 523.97 | 1,009,596 |
| Jun 18, 2024 | 543.00 | 549.40 | 538.00 | 540.45 | 535.56 | 1,581,221 |
| Jun 14, 2024 | 543.80 | 547.00 | 535.15 | 538.10 | 533.24 | 3,689,629 |
| Jun 13, 2024 | 545.05 | 557.05 | 532.80 | 542.70 | 537.79 | 2,325,092 |
| Jun 12, 2024 | 527.00 | 544.40 | 523.45 | 539.50 | 534.62 | 2,915,398 |
| Jun 11, 2024 | 530.00 | 533.75 | 522.50 | 523.90 | 519.16 | 914,143 |
| Jun 10, 2024 | 535.00 | 535.65 | 515.30 | 528.40 | 523.62 | 1,661,235 |
| Jun 7, 2024 | 517.15 | 538.30 | 515.00 | 535.15 | 530.31 | 1,165,976 |
| Jun 6, 2024 | 497.00 | 520.65 | 495.90 | 509.25 | 504.65 | 1,977,254 |
| Jun 5, 2024 | 489.30 | 505.85 | 468.40 | 492.60 | 488.15 | 1,930,352 |
Related Tickers
JSL.NS Jindal Stainless Limited
673.50
+2.68%
MIDHANI.NS Mishra Dhatu Nigam Limited
434.55
+2.96%
SHYAMMETL.NS Shyam Metalics and Energy Limited
865.55
+1.55%
KIOCL.NS KIOCL Limited
313.25
+0.13%
JINDALSAW.NS Jindal Saw Limited
215.57
-0.76%
STEELCAS.NS Steelcast Limited
1,088.80
-0.95%
LLOYDSME.NS Lloyds Metals and Energy Limited
1,527.60
+1.84%
GOODLUCK.NS Goodluck India Limited
973.00
+0.38%
WELSPLSOL.BO Welspun Specialty Solutions Limited
33.80
+0.12%
APLAPOLLO.NS APL Apollo Tubes Limited
1,914.90
+1.08%