BSE - Delayed Quote INR
Welspun Enterprises Limited (WELENT.BO)
500.95
-3.20
(-0.63%)
At close: 3:29:00 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 2, 2025 | 504.05 | 509.00 | 499.00 | 500.95 | 500.95 | 23,239 |
| May 30, 2025 | 494.00 | 511.55 | 490.10 | 504.15 | 504.15 | 22,100 |
| May 29, 2025 | 489.65 | 502.75 | 489.65 | 492.60 | 492.60 | 30,397 |
| May 28, 2025 | 508.00 | 508.00 | 487.60 | 489.60 | 489.60 | 23,098 |
| May 27, 2025 | 484.95 | 513.45 | 479.55 | 506.10 | 506.10 | 37,218 |
| May 26, 2025 | 490.50 | 495.50 | 483.55 | 484.95 | 484.95 | 10,212 |
| May 23, 2025 | 472.35 | 492.00 | 472.35 | 489.50 | 489.50 | 33,429 |
| May 22, 2025 | 484.90 | 485.25 | 462.15 | 472.65 | 472.65 | 57,062 |
| May 21, 2025 | 488.70 | 497.25 | 482.05 | 484.15 | 484.15 | 21,551 |
| May 20, 2025 | 520.00 | 520.00 | 485.00 | 488.60 | 488.60 | 33,554 |
| May 19, 2025 | 518.00 | 535.00 | 512.85 | 518.50 | 518.50 | 14,436 |
| May 16, 2025 | 500.00 | 519.45 | 496.70 | 517.25 | 517.25 | 36,428 |
| May 15, 2025 | 498.85 | 520.80 | 488.85 | 493.95 | 493.95 | 58,876 |
| May 14, 2025 | 495.90 | 500.65 | 489.00 | 491.80 | 491.80 | 3,896 |
| May 13, 2025 | 510.00 | 510.00 | 489.65 | 494.00 | 494.00 | 3,005 |
| May 12, 2025 | 485.05 | 504.75 | 485.05 | 499.90 | 499.90 | 15,311 |
| May 9, 2025 | 457.05 | 475.20 | 457.05 | 471.30 | 471.30 | 36,224 |
| May 8, 2025 | 512.90 | 512.90 | 482.00 | 485.00 | 485.00 | 16,254 |
| May 7, 2025 | 480.95 | 485.55 | 472.55 | 484.10 | 484.10 | 4,956 |
| May 6, 2025 | 497.20 | 497.20 | 480.00 | 483.20 | 483.20 | 17,187 |
| May 5, 2025 | 470.05 | 492.00 | 468.40 | 487.45 | 487.45 | 6,328 |
| May 2, 2025 | 477.65 | 484.30 | 469.95 | 470.65 | 470.65 | 14,654 |
| Apr 30, 2025 | 494.00 | 495.65 | 471.00 | 480.10 | 480.10 | 15,974 |
| Apr 29, 2025 | 500.55 | 507.00 | 494.85 | 497.20 | 497.20 | 4,658 |
| Apr 28, 2025 | 499.00 | 501.40 | 491.00 | 493.90 | 493.90 | 4,757 |
| Apr 25, 2025 | 507.00 | 510.00 | 487.20 | 500.50 | 500.50 | 32,090 |
| Apr 24, 2025 | 499.95 | 516.35 | 495.00 | 510.40 | 510.40 | 9,755 |
| Apr 23, 2025 | 513.25 | 515.60 | 496.05 | 499.85 | 499.85 | 9,557 |
| Apr 22, 2025 | 510.65 | 516.00 | 507.60 | 510.70 | 510.70 | 1,632 |
| Apr 21, 2025 | 515.95 | 515.95 | 504.00 | 511.55 | 511.55 | 17,025 |
| Apr 17, 2025 | 510.05 | 519.40 | 504.00 | 508.40 | 508.40 | 14,718 |
| Apr 16, 2025 | 510.30 | 514.70 | 503.75 | 511.90 | 511.90 | 6,982 |
| Apr 15, 2025 | 495.70 | 509.50 | 493.70 | 506.10 | 506.10 | 5,859 |
| Apr 11, 2025 | 480.95 | 495.90 | 480.00 | 487.95 | 487.95 | 28,130 |
| Apr 9, 2025 | 460.05 | 477.00 | 460.05 | 473.60 | 473.60 | 22,889 |
| Apr 8, 2025 | 480.00 | 488.55 | 465.00 | 473.40 | 473.40 | 18,531 |
| Apr 7, 2025 | 400.00 | 470.65 | 400.00 | 465.20 | 465.20 | 32,659 |
| Apr 4, 2025 | 507.15 | 507.15 | 485.50 | 490.10 | 490.10 | 5,071 |
| Apr 3, 2025 | 481.00 | 510.00 | 481.00 | 506.75 | 506.75 | 23,145 |
| Apr 2, 2025 | 499.60 | 504.85 | 494.55 | 500.90 | 500.90 | 5,274 |
| Apr 1, 2025 | 479.95 | 502.75 | 479.55 | 501.05 | 501.05 | 14,352 |
| Mar 28, 2025 | 522.00 | 522.00 | 478.40 | 483.50 | 483.50 | 12,481 |
| Mar 27, 2025 | 501.00 | 511.15 | 498.10 | 506.70 | 506.70 | 6,685 |
| Mar 26, 2025 | 520.05 | 529.50 | 498.85 | 501.00 | 501.00 | 23,090 |
| Mar 25, 2025 | 508.85 | 529.00 | 505.95 | 507.90 | 507.90 | 26,030 |
| Mar 24, 2025 | 500.00 | 527.40 | 500.00 | 519.20 | 519.20 | 12,667 |
| Mar 21, 2025 | 485.05 | 500.20 | 484.70 | 499.20 | 499.20 | 6,881 |
| Mar 20, 2025 | 485.00 | 489.70 | 460.05 | 485.60 | 485.60 | 30,324 |
| Mar 19, 2025 | 498.95 | 498.95 | 458.05 | 473.55 | 473.55 | 7,785 |
| Mar 18, 2025 | 469.40 | 469.40 | 442.50 | 458.10 | 458.10 | 12,955 |
| Mar 17, 2025 | 453.05 | 457.95 | 441.85 | 444.05 | 444.05 | 23,219 |
| Mar 13, 2025 | 447.95 | 472.10 | 442.90 | 453.70 | 453.70 | 26,876 |
| Mar 12, 2025 | 426.85 | 450.50 | 423.25 | 448.20 | 448.20 | 25,089 |
| Mar 11, 2025 | 418.15 | 428.95 | 414.95 | 426.75 | 426.75 | 24,567 |
| Mar 10, 2025 | 440.05 | 446.80 | 422.00 | 428.45 | 428.45 | 24,060 |
| Mar 7, 2025 | 417.15 | 453.15 | 417.15 | 441.30 | 441.30 | 9,770 |
| Mar 6, 2025 | 465.00 | 465.00 | 440.95 | 444.30 | 444.30 | 11,391 |
| Mar 5, 2025 | 436.00 | 446.80 | 424.85 | 444.45 | 444.45 | 7,132 |
| Mar 4, 2025 | 406.75 | 435.55 | 406.75 | 425.80 | 425.80 | 19,365 |
| Mar 3, 2025 | 415.70 | 428.55 | 402.70 | 417.30 | 417.30 | 35,525 |
| Feb 28, 2025 | 449.00 | 449.00 | 400.10 | 415.25 | 415.25 | 19,370 |
| Feb 27, 2025 | 422.65 | 424.25 | 411.00 | 419.05 | 419.05 | 19,503 |
| Feb 25, 2025 | 441.95 | 442.00 | 421.05 | 423.75 | 423.75 | 27,935 |
| Feb 24, 2025 | 460.00 | 460.00 | 432.60 | 436.00 | 436.00 | 30,291 |
| Feb 21, 2025 | 477.35 | 478.35 | 459.55 | 463.55 | 463.55 | 16,570 |
| Feb 20, 2025 | 446.75 | 473.95 | 446.75 | 468.80 | 468.80 | 15,087 |
| Feb 19, 2025 | 450.05 | 472.05 | 444.95 | 463.80 | 463.80 | 174,502 |
| Feb 18, 2025 | 485.55 | 490.00 | 448.45 | 454.65 | 454.65 | 114,051 |
| Feb 17, 2025 | 494.00 | 505.10 | 472.85 | 491.95 | 491.95 | 32,324 |
| Feb 14, 2025 | 530.05 | 530.05 | 490.50 | 494.55 | 494.55 | 42,894 |
| Feb 13, 2025 | 545.05 | 550.50 | 521.30 | 526.50 | 526.50 | 23,852 |
| Feb 12, 2025 | 552.35 | 553.45 | 530.85 | 545.40 | 545.40 | 40,211 |
| Feb 11, 2025 | 586.85 | 586.85 | 545.65 | 560.10 | 560.10 | 16,331 |
| Feb 10, 2025 | 534.95 | 572.10 | 534.95 | 559.90 | 559.90 | 33,360 |
| Feb 7, 2025 | 568.90 | 586.90 | 568.90 | 579.30 | 579.30 | 7,648 |
| Feb 6, 2025 | 550.00 | 582.45 | 550.00 | 579.60 | 579.60 | 14,502 |
| Feb 5, 2025 | 590.10 | 590.40 | 554.00 | 575.75 | 575.75 | 67,717 |
| Feb 4, 2025 | 525.00 | 592.05 | 525.00 | 584.50 | 584.50 | 136,509 |
| Feb 3, 2025 | 599.95 | 612.05 | 595.00 | 600.95 | 600.95 | 20,306 |
| Feb 1, 2025 | 604.65 | 613.90 | 589.90 | 602.30 | 602.30 | 25,536 |
| Jan 31, 2025 | 602.00 | 614.65 | 593.70 | 603.65 | 603.65 | 12,292 |
| Jan 30, 2025 | 626.00 | 626.80 | 596.75 | 602.80 | 602.80 | 12,063 |
| Jan 29, 2025 | 596.95 | 628.50 | 596.95 | 622.05 | 622.05 | 29,313 |
| Jan 28, 2025 | 609.45 | 609.45 | 569.60 | 597.05 | 597.05 | 104,556 |
| Jan 27, 2025 | 585.00 | 602.60 | 572.00 | 597.50 | 597.50 | 86,904 |
| Jan 24, 2025 | 610.50 | 610.50 | 586.80 | 591.30 | 591.30 | 31,117 |
| Jan 23, 2025 | 593.85 | 613.00 | 591.40 | 602.90 | 602.90 | 11,514 |
| Jan 22, 2025 | 585.50 | 603.45 | 568.55 | 598.00 | 598.00 | 30,004 |
| Jan 21, 2025 | 608.20 | 617.00 | 586.00 | 592.50 | 592.50 | 34,937 |
| Jan 20, 2025 | 623.10 | 623.10 | 600.80 | 608.20 | 608.20 | 13,321 |
| Jan 17, 2025 | 602.00 | 617.50 | 601.40 | 613.50 | 613.50 | 8,002 |
| Jan 16, 2025 | 618.05 | 629.95 | 606.00 | 607.25 | 607.25 | 16,926 |
| Jan 15, 2025 | 595.25 | 612.85 | 595.25 | 606.50 | 606.50 | 20,861 |
| Jan 14, 2025 | 590.05 | 619.25 | 590.05 | 605.85 | 605.85 | 32,499 |
| Jan 13, 2025 | 603.65 | 611.95 | 581.10 | 601.75 | 601.75 | 121,199 |
| Jan 10, 2025 | 638.50 | 638.50 | 602.70 | 605.35 | 605.35 | 27,772 |
| Jan 9, 2025 | 645.05 | 648.00 | 629.55 | 638.50 | 638.50 | 32,680 |
| Jan 8, 2025 | 664.10 | 664.10 | 629.05 | 646.95 | 646.95 | 52,833 |
| Jan 7, 2025 | 600.00 | 653.30 | 598.00 | 652.00 | 652.00 | 36,322 |
| Jan 6, 2025 | 649.40 | 654.00 | 605.90 | 609.65 | 609.65 | 23,977 |
| Jan 3, 2025 | 642.95 | 652.85 | 632.85 | 638.70 | 638.70 | 32,263 |
| Jan 2, 2025 | 611.45 | 647.35 | 594.00 | 645.50 | 645.50 | 38,894 |
| Jan 1, 2025 | 602.05 | 616.95 | 587.50 | 600.70 | 600.70 | 43,427 |
| Dec 31, 2024 | 599.65 | 620.00 | 597.55 | 614.65 | 614.65 | 34,326 |
| Dec 30, 2024 | 603.00 | 611.20 | 595.00 | 599.85 | 599.85 | 23,124 |
| Dec 27, 2024 | 599.90 | 624.80 | 592.40 | 601.10 | 601.10 | 27,405 |
| Dec 26, 2024 | 589.75 | 600.50 | 584.30 | 598.20 | 598.20 | 18,675 |
| Dec 24, 2024 | 571.70 | 594.00 | 567.00 | 589.80 | 589.80 | 14,423 |
| Dec 23, 2024 | 565.30 | 579.20 | 562.05 | 571.70 | 571.70 | 10,848 |
| Dec 20, 2024 | 584.00 | 591.30 | 570.75 | 574.50 | 574.50 | 15,709 |
| Dec 19, 2024 | 578.00 | 590.35 | 567.65 | 587.70 | 587.70 | 16,380 |
| Dec 18, 2024 | 589.85 | 590.00 | 583.55 | 586.15 | 586.15 | 7,072 |
| Dec 17, 2024 | 584.05 | 594.75 | 582.55 | 585.55 | 585.55 | 16,660 |
| Dec 16, 2024 | 582.00 | 595.05 | 581.50 | 586.70 | 586.70 | 5,389 |
| Dec 13, 2024 | 580.30 | 583.25 | 571.15 | 581.80 | 581.80 | 7,190 |
| Dec 12, 2024 | 583.95 | 584.70 | 577.05 | 582.60 | 582.60 | 5,271 |
| Dec 11, 2024 | 577.95 | 581.55 | 564.00 | 579.25 | 579.25 | 30,199 |
| Dec 10, 2024 | 574.95 | 575.25 | 563.00 | 573.15 | 573.15 | 10,651 |
| Dec 9, 2024 | 579.95 | 579.95 | 563.55 | 568.10 | 568.10 | 32,689 |
| Dec 6, 2024 | 574.95 | 574.95 | 558.80 | 569.00 | 569.00 | 25,118 |
| Dec 5, 2024 | 555.00 | 567.90 | 554.85 | 566.65 | 566.65 | 12,746 |
| Dec 4, 2024 | 541.35 | 561.90 | 541.35 | 554.90 | 554.90 | 7,796 |
| Dec 3, 2024 | 551.30 | 558.05 | 545.50 | 552.10 | 552.10 | 6,510 |
| Dec 2, 2024 | 539.85 | 558.45 | 531.05 | 551.25 | 551.25 | 50,422 |
| Nov 29, 2024 | 503.50 | 535.50 | 503.50 | 532.85 | 532.85 | 20,897 |
| Nov 28, 2024 | 520.40 | 520.40 | 504.70 | 513.85 | 513.85 | 9,236 |
| Nov 27, 2024 | 511.55 | 522.00 | 501.55 | 518.90 | 518.90 | 20,773 |
| Nov 26, 2024 | 467.00 | 504.00 | 467.00 | 502.15 | 502.15 | 31,498 |
| Nov 25, 2024 | 476.75 | 478.40 | 467.30 | 472.50 | 472.50 | 20,563 |
| Nov 22, 2024 | 466.95 | 466.95 | 446.00 | 458.00 | 458.00 | 16,442 |
| Nov 21, 2024 | 453.60 | 458.50 | 445.70 | 450.90 | 450.90 | 26,890 |
| Nov 19, 2024 | 469.65 | 469.65 | 446.00 | 458.50 | 458.50 | 27,392 |
| Nov 18, 2024 | 450.75 | 460.00 | 443.15 | 445.50 | 445.50 | 13,244 |
| Nov 14, 2024 | 452.60 | 471.45 | 452.60 | 457.65 | 457.65 | 16,963 |
| Nov 13, 2024 | 472.75 | 475.75 | 454.45 | 457.70 | 457.70 | 57,644 |
| Nov 12, 2024 | 500.35 | 500.35 | 474.10 | 477.75 | 477.75 | 13,230 |
| Nov 11, 2024 | 473.55 | 489.40 | 473.55 | 480.25 | 480.25 | 14,039 |
| Nov 8, 2024 | 509.80 | 509.80 | 482.40 | 484.75 | 484.75 | 17,777 |
| Nov 7, 2024 | 505.00 | 505.80 | 495.05 | 500.00 | 500.00 | 7,932 |
| Nov 6, 2024 | 492.05 | 507.90 | 485.60 | 503.50 | 503.50 | 20,483 |
| Nov 4, 2024 | 498.00 | 498.05 | 479.50 | 483.55 | 483.55 | 7,380 |
| Nov 1, 2024 | 490.05 | 502.15 | 490.05 | 498.35 | 498.35 | 4,996 |
| Oct 31, 2024 | 489.60 | 500.65 | 477.55 | 496.75 | 496.75 | 16,760 |
| Oct 29, 2024 | 526.00 | 526.00 | 488.10 | 492.00 | 492.00 | 24,557 |
| Oct 28, 2024 | 495.05 | 516.65 | 486.30 | 512.05 | 512.05 | 27,833 |
| Oct 25, 2024 | 535.00 | 535.00 | 496.40 | 498.40 | 498.40 | 40,039 |
| Oct 24, 2024 | 522.70 | 552.00 | 514.45 | 533.35 | 533.35 | 32,257 |
| Oct 23, 2024 | 527.00 | 532.00 | 511.15 | 521.85 | 521.85 | 29,384 |
| Oct 22, 2024 | 546.00 | 546.00 | 524.80 | 526.30 | 526.30 | 23,481 |
| Oct 21, 2024 | 557.50 | 568.55 | 543.05 | 545.55 | 545.55 | 30,932 |
| Oct 18, 2024 | 546.00 | 557.50 | 534.90 | 556.65 | 556.65 | 14,318 |
| Oct 17, 2024 | 549.55 | 558.35 | 542.65 | 544.25 | 544.25 | 11,637 |
| Oct 16, 2024 | 559.30 | 564.00 | 548.25 | 554.55 | 554.55 | 13,033 |
| Oct 15, 2024 | 563.60 | 566.95 | 551.70 | 559.45 | 559.45 | 16,398 |
| Oct 14, 2024 | 556.65 | 563.30 | 544.85 | 549.85 | 549.85 | 10,086 |
| Oct 11, 2024 | 550.25 | 560.25 | 550.25 | 556.65 | 556.65 | 21,686 |
| Oct 10, 2024 | 555.05 | 569.30 | 555.05 | 560.30 | 560.30 | 22,829 |
| Oct 9, 2024 | 558.95 | 564.40 | 549.00 | 554.40 | 554.40 | 23,387 |
| Oct 8, 2024 | 515.00 | 540.00 | 511.00 | 538.60 | 538.60 | 12,521 |
| Oct 7, 2024 | 542.00 | 547.20 | 515.30 | 522.90 | 522.90 | 51,865 |
| Oct 4, 2024 | 561.95 | 561.95 | 540.80 | 542.30 | 542.30 | 22,815 |
| Oct 3, 2024 | 567.00 | 577.00 | 555.70 | 561.95 | 561.95 | 21,957 |
| Oct 1, 2024 | 564.80 | 574.00 | 564.05 | 568.30 | 568.30 | 21,998 |
| Sep 30, 2024 | 588.70 | 590.00 | 552.25 | 557.45 | 557.45 | 60,611 |
| Sep 27, 2024 | 566.35 | 569.00 | 552.90 | 556.65 | 556.65 | 19,626 |
| Sep 26, 2024 | 568.50 | 579.50 | 562.35 | 566.40 | 566.40 | 17,494 |
| Sep 25, 2024 | 585.50 | 591.25 | 575.05 | 579.90 | 579.90 | 14,440 |
| Sep 24, 2024 | 585.40 | 592.75 | 573.05 | 575.95 | 575.95 | 15,228 |
| Sep 23, 2024 | 572.00 | 588.00 | 572.00 | 585.80 | 585.80 | 19,960 |
| Sep 20, 2024 | 565.00 | 578.65 | 565.00 | 571.60 | 571.60 | 22,937 |
| Sep 19, 2024 | 577.15 | 582.20 | 564.60 | 570.60 | 570.60 | 11,745 |
| Sep 18, 2024 | 601.40 | 601.40 | 570.00 | 574.25 | 574.25 | 21,254 |
| Sep 17, 2024 | 592.00 | 595.20 | 579.00 | 589.65 | 589.65 | 16,506 |
| Sep 16, 2024 | 596.50 | 600.00 | 589.25 | 591.00 | 591.00 | 13,628 |
| Sep 13, 2024 | 576.00 | 588.00 | 574.25 | 585.50 | 585.50 | 25,324 |
| Sep 12, 2024 | 581.00 | 583.05 | 568.85 | 575.80 | 575.80 | 34,114 |
| Sep 11, 2024 | 588.00 | 588.45 | 576.55 | 580.55 | 580.55 | 12,306 |
| Sep 10, 2024 | 559.65 | 596.40 | 555.25 | 587.40 | 587.40 | 52,601 |
| Sep 9, 2024 | 535.00 | 561.90 | 532.50 | 560.20 | 560.20 | 34,337 |
| Sep 6, 2024 | 570.00 | 582.10 | 541.80 | 545.65 | 545.65 | 28,476 |
| Sep 5, 2024 | 571.30 | 575.80 | 562.00 | 569.95 | 569.95 | 15,264 |
| Sep 4, 2024 | 582.85 | 582.85 | 558.50 | 561.30 | 561.30 | 14,399 |
| Sep 3, 2024 | 596.95 | 596.95 | 563.90 | 571.40 | 571.40 | 25,567 |
| Sep 2, 2024 | 595.00 | 599.40 | 565.50 | 571.25 | 571.25 | 18,633 |
| Aug 30, 2024 | 584.00 | 595.25 | 576.35 | 587.60 | 587.60 | 37,644 |
| Aug 29, 2024 | 577.05 | 591.80 | 577.05 | 584.60 | 584.60 | 31,861 |
| Aug 28, 2024 | 530.05 | 607.85 | 530.05 | 581.40 | 581.40 | 44,056 |
| Aug 26, 2024 | 610.15 | 619.00 | 600.85 | 610.05 | 610.05 | 49,651 |
| Aug 23, 2024 | 586.15 | 609.75 | 572.95 | 602.75 | 602.75 | 32,875 |
| Aug 22, 2024 | 585.80 | 587.20 | 570.25 | 576.30 | 576.30 | 38,301 |
| Aug 21, 2024 | 572.00 | 572.00 | 553.90 | 567.25 | 567.25 | 13,092 |
| Aug 20, 2024 | 562.00 | 563.55 | 550.45 | 552.95 | 552.95 | 16,861 |
| Aug 19, 2024 | 565.00 | 570.75 | 553.85 | 561.80 | 561.80 | 23,950 |
| Aug 16, 2024 | 575.95 | 575.95 | 556.75 | 561.75 | 561.75 | 319,928 |
| Aug 14, 2024 | 578.00 | 584.10 | 561.80 | 566.05 | 566.05 | 35,843 |
| Aug 13, 2024 | 571.15 | 589.35 | 565.55 | 569.40 | 569.40 | 31,240 |
| Aug 12, 2024 | 511.75 | 584.00 | 511.75 | 569.80 | 569.80 | 62,024 |
| Aug 9, 2024 | 543.95 | 559.00 | 538.45 | 556.85 | 556.85 | 17,486 |
| Aug 8, 2024 | 545.00 | 546.75 | 530.00 | 538.50 | 538.50 | 87,830 |
| Aug 7, 2024 | 533.75 | 549.25 | 529.95 | 543.50 | 543.50 | 15,314 |
| Aug 6, 2024 | 542.80 | 572.00 | 528.50 | 529.95 | 529.95 | 55,541 |
| Aug 5, 2024 | 510.05 | 579.00 | 510.05 | 542.75 | 542.75 | 102,982 |
| Aug 2, 2024 | 567.85 | 577.45 | 552.85 | 559.70 | 559.70 | 65,592 |
| Aug 1, 2024 | 559.05 | 576.00 | 550.95 | 571.90 | 571.90 | 62,007 |
| Jul 31, 2024 | 542.00 | 574.75 | 540.00 | 556.80 | 556.80 | 104,185 |
| Jul 30, 2024 | 540.00 | 544.80 | 528.05 | 539.10 | 539.10 | 13,991 |
| Jul 29, 2024 | 536.00 | 540.25 | 525.40 | 537.40 | 537.40 | 15,743 |
| Jul 26, 2024 | 521.45 | 538.35 | 516.55 | 530.15 | 530.15 | 25,746 |
| Jul 25, 2024 | 516.75 | 521.85 | 509.65 | 512.05 | 512.05 | 24,905 |
| Jul 24, 2024 | 490.90 | 522.00 | 487.85 | 517.85 | 517.85 | 55,701 |
| Jul 23, 2024 | 489.00 | 492.10 | 455.00 | 490.10 | 490.10 | 73,665 |
| Jul 22, 2024 | 459.70 | 491.95 | 454.50 | 485.15 | 485.15 | 41,289 |
| Jul 19, 2024 | 480.00 | 483.00 | 461.00 | 463.75 | 463.75 | 44,760 |
| Jul 18, 2024 | 496.75 | 500.05 | 482.70 | 486.25 | 486.25 | 27,037 |
| Jul 16, 2024 | 486.00 | 506.95 | 486.00 | 498.90 | 498.90 | 12,358 |
| Jul 15, 2024 | 488.65 | 505.00 | 488.65 | 499.15 | 499.15 | 32,668 |
| Jul 12, 2024 | 505.00 | 509.80 | 484.10 | 498.60 | 498.60 | 51,101 |
| Jul 11, 2024 | 505.00 | 515.00 | 498.90 | 506.10 | 506.10 | 51,316 |
| Jul 10, 2024 | 519.95 | 540.95 | 502.80 | 510.80 | 510.80 | 127,364 |
| Jul 9, 2024 | 484.95 | 533.25 | 472.55 | 516.70 | 516.70 | 121,195 |
| Jul 8, 2024 | 471.90 | 488.75 | 471.90 | 485.15 | 485.15 | 14,975 |
| Jul 5, 2024 | 3 Dividend | |||||
| Jul 5, 2024 | 476.35 | 491.75 | 475.25 | 485.40 | 485.40 | 24,022 |
| Jul 4, 2024 | 490.60 | 490.60 | 473.15 | 484.95 | 481.95 | 16,089 |
| Jul 3, 2024 | 470.00 | 484.80 | 467.50 | 480.95 | 477.97 | 20,760 |
| Jul 2, 2024 | 483.20 | 484.35 | 460.70 | 469.10 | 466.20 | 20,420 |
| Jul 1, 2024 | 450.00 | 481.00 | 445.85 | 473.70 | 470.77 | 63,592 |
| Jun 28, 2024 | 454.95 | 457.10 | 445.00 | 449.20 | 446.42 | 31,830 |
| Jun 27, 2024 | 476.45 | 476.45 | 449.00 | 452.35 | 449.55 | 61,923 |
| Jun 26, 2024 | 460.00 | 479.15 | 436.85 | 475.45 | 472.51 | 115,953 |
| Jun 25, 2024 | 448.00 | 452.35 | 432.25 | 437.45 | 434.74 | 30,059 |
| Jun 24, 2024 | 448.05 | 457.10 | 440.35 | 443.10 | 440.36 | 17,952 |
| Jun 21, 2024 | 460.00 | 461.30 | 448.50 | 451.55 | 448.76 | 27,091 |
| Jun 20, 2024 | 469.65 | 469.65 | 450.00 | 458.45 | 455.61 | 16,879 |
| Jun 19, 2024 | 468.85 | 468.85 | 449.25 | 462.15 | 459.29 | 36,427 |
| Jun 18, 2024 | 461.50 | 467.05 | 448.05 | 463.00 | 460.14 | 25,216 |
| Jun 14, 2024 | 460.00 | 469.50 | 458.15 | 459.75 | 456.91 | 29,040 |
| Jun 13, 2024 | 479.00 | 479.00 | 453.85 | 460.70 | 457.85 | 30,996 |
| Jun 12, 2024 | 472.00 | 478.40 | 469.00 | 471.75 | 468.83 | 8,258 |
| Jun 11, 2024 | 460.45 | 470.65 | 452.60 | 468.80 | 465.90 | 23,678 |
| Jun 10, 2024 | 459.05 | 472.20 | 455.50 | 459.60 | 456.76 | 27,910 |
| Jun 7, 2024 | 452.00 | 463.90 | 439.90 | 458.35 | 455.51 | 38,217 |
| Jun 6, 2024 | 430.10 | 451.60 | 430.10 | 443.10 | 440.36 | 51,854 |
| Jun 5, 2024 | 419.90 | 446.00 | 399.75 | 429.00 | 426.35 | 89,306 |
| Jun 4, 2024 | 467.05 | 467.05 | 375.00 | 411.65 | 409.10 | 180,261 |
| Jun 3, 2024 | 471.75 | 495.00 | 456.30 | 458.00 | 455.17 | 41,290 |
Related Tickers
RAMKY.BO Ramky Infrastructure Limited
488.80
+1.94%
AXISCADES.BO AXISCADES Technologies Limited
1,096.05
+5.00%
BLKASHYAP.NS B.L. Kashyap and Sons Limited
67.43
-5.73%
GEPIL.BO GE Power India Limited
285.75
+12.10%
SEPC.BO SEPC Limited
14.65
-2.14%
WABAG.BO VA Tech Wabag Limited
1,647.85
+1.21%
TECHNOE.BO Techno Electric & Engineering Company Limited
1,442.25
+2.39%
VASCONEQ.NS Vascon Engineers Limited
55.96
+4.50%
VPRPL.NS Vishnu Prakash R Punglia Limited
168.07
-2.47%
PATELENG.NS Patel Engineering Limited
41.80
+3.90%