NSE - Delayed Quote INR
Aarti Surfactants Limited (AARTISURF.NS)
592.40
+28.20
+(5.00%)
At close: 3:27:56 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 15, 2025 | 574.85 | 592.40 | 548.90 | 592.40 | 592.40 | 91,895 |
| May 14, 2025 | 564.20 | 564.20 | 564.20 | 564.20 | 564.20 | 17,155 |
| May 13, 2025 | 512.95 | 512.95 | 512.95 | 512.95 | 512.95 | 10,346 |
| May 12, 2025 | 438.00 | 471.95 | 438.00 | 466.35 | 466.35 | 27,361 |
| May 9, 2025 | 420.00 | 446.15 | 418.00 | 429.05 | 429.05 | 13,888 |
| May 8, 2025 | 444.00 | 452.90 | 430.95 | 440.00 | 440.00 | 7,862 |
| May 7, 2025 | 422.50 | 450.45 | 417.50 | 441.35 | 441.35 | 11,640 |
| May 6, 2025 | 444.00 | 444.00 | 422.30 | 424.60 | 424.60 | 7,254 |
| May 5, 2025 | 425.35 | 437.90 | 424.00 | 433.40 | 433.40 | 9,237 |
| May 2, 2025 | 447.60 | 447.60 | 425.00 | 427.00 | 427.00 | 7,178 |
| Apr 30, 2025 | 450.00 | 450.00 | 435.10 | 440.95 | 440.95 | 3,191 |
| Apr 29, 2025 | 448.15 | 451.95 | 445.00 | 446.30 | 446.30 | 3,124 |
| Apr 28, 2025 | 440.00 | 449.90 | 437.00 | 443.35 | 443.35 | 4,225 |
| Apr 25, 2025 | 465.00 | 465.00 | 438.85 | 445.35 | 445.35 | 7,788 |
| Apr 24, 2025 | 450.25 | 468.00 | 450.25 | 459.55 | 459.55 | 7,886 |
| Apr 23, 2025 | 461.65 | 467.25 | 450.00 | 456.35 | 456.35 | 8,369 |
| Apr 22, 2025 | 453.55 | 467.70 | 450.70 | 461.35 | 461.35 | 11,448 |
| Apr 21, 2025 | 452.50 | 459.20 | 448.70 | 453.00 | 453.00 | 6,913 |
| Apr 17, 2025 | 450.00 | 459.45 | 441.15 | 448.50 | 448.50 | 9,432 |
| Apr 16, 2025 | 447.25 | 460.00 | 446.50 | 453.20 | 453.20 | 6,728 |
| Apr 15, 2025 | 439.45 | 451.50 | 437.00 | 447.25 | 447.25 | 7,067 |
| Apr 11, 2025 | 432.50 | 439.00 | 424.85 | 435.55 | 435.55 | 5,237 |
| Apr 9, 2025 | 411.40 | 429.60 | 406.75 | 423.05 | 423.05 | 5,369 |
| Apr 8, 2025 | 405.50 | 421.95 | 405.50 | 417.70 | 417.70 | 7,680 |
| Apr 7, 2025 | 416.00 | 416.00 | 396.00 | 405.50 | 405.50 | 21,321 |
| Apr 4, 2025 | 443.35 | 443.40 | 427.05 | 430.10 | 430.10 | 8,363 |
| Apr 3, 2025 | 430.00 | 445.10 | 427.10 | 443.45 | 443.45 | 10,586 |
| Apr 2, 2025 | 415.55 | 433.45 | 409.25 | 431.25 | 431.25 | 13,864 |
| Apr 1, 2025 | 402.40 | 420.70 | 402.40 | 417.90 | 417.90 | 12,177 |
| Mar 28, 2025 | 402.50 | 421.90 | 400.30 | 400.70 | 400.70 | 34,662 |
| Mar 27, 2025 | 413.80 | 413.80 | 400.00 | 402.50 | 402.50 | 44,093 |
| Mar 26, 2025 | 426.00 | 427.00 | 406.50 | 408.80 | 408.80 | 35,097 |
| Mar 25, 2025 | 455.00 | 455.00 | 426.45 | 426.50 | 426.50 | 31,118 |
| Mar 24, 2025 | 450.00 | 467.70 | 444.40 | 448.90 | 448.90 | 32,243 |
| Mar 21, 2025 | 447.95 | 458.30 | 442.00 | 445.45 | 445.45 | 31,762 |
| Mar 20, 2025 | 448.75 | 455.20 | 439.00 | 442.95 | 442.95 | 31,861 |
| Mar 19, 2025 | 439.00 | 452.65 | 433.95 | 442.90 | 442.90 | 29,979 |
| Mar 18, 2025 | 420.70 | 420.70 | 420.70 | 420.70 | 420.70 | - |
| Mar 17, 2025 | 435.00 | 445.45 | 420.00 | 420.70 | 420.70 | 18,977 |
| Mar 13, 2025 | 451.25 | 451.40 | 440.00 | 440.40 | 440.40 | 7,661 |
| Mar 12, 2025 | 454.50 | 454.50 | 440.15 | 446.20 | 446.20 | 6,435 |
| Mar 11, 2025 | 448.40 | 460.00 | 442.10 | 450.30 | 450.30 | 16,062 |
| Mar 10, 2025 | 470.00 | 479.60 | 450.00 | 453.80 | 453.80 | 10,891 |
| Mar 7, 2025 | 481.00 | 481.00 | 457.95 | 462.20 | 462.20 | 26,474 |
| Mar 6, 2025 | 458.75 | 458.75 | 458.75 | 458.75 | 458.75 | 2,654 |
| Mar 5, 2025 | 416.00 | 436.95 | 416.00 | 436.95 | 436.95 | 4,847 |
| Mar 4, 2025 | 417.00 | 424.95 | 406.60 | 416.15 | 416.15 | 7,372 |
| Mar 3, 2025 | 427.10 | 429.60 | 402.00 | 410.35 | 410.35 | 16,571 |
| Feb 28, 2025 | 438.00 | 438.00 | 422.80 | 427.10 | 427.10 | 12,169 |
| Feb 27, 2025 | 443.00 | 450.80 | 424.95 | 439.50 | 439.50 | 29,023 |
| Feb 25, 2025 | 467.55 | 474.00 | 450.55 | 451.90 | 451.90 | 11,040 |
| Feb 24, 2025 | 480.00 | 480.00 | 462.00 | 467.60 | 467.60 | 17,709 |
| Feb 21, 2025 | 471.75 | 498.95 | 471.05 | 486.50 | 486.50 | 7,750 |
| Feb 20, 2025 | 469.35 | 480.00 | 456.40 | 478.80 | 478.80 | 8,434 |
| Feb 19, 2025 | 450.70 | 479.80 | 437.90 | 462.50 | 462.50 | 15,765 |
| Feb 18, 2025 | 471.10 | 483.00 | 444.40 | 451.55 | 451.55 | 22,086 |
| Feb 17, 2025 | 487.00 | 503.45 | 467.70 | 470.45 | 470.45 | 17,849 |
| Feb 14, 2025 | 532.90 | 532.90 | 492.00 | 495.25 | 495.25 | 18,671 |
| Feb 13, 2025 | 535.95 | 542.55 | 505.00 | 515.40 | 515.40 | 25,912 |
| Feb 12, 2025 | 568.00 | 568.00 | 529.85 | 538.20 | 538.20 | 14,499 |
| Feb 11, 2025 | 576.05 | 578.20 | 555.45 | 557.00 | 557.00 | 6,375 |
| Feb 10, 2025 | 612.00 | 612.00 | 576.00 | 577.15 | 577.15 | 11,032 |
| Feb 7, 2025 | 603.40 | 616.80 | 585.95 | 611.55 | 611.55 | 12,570 |
| Feb 6, 2025 | 586.55 | 619.80 | 585.00 | 600.75 | 600.75 | 11,749 |
| Feb 5, 2025 | 579.95 | 594.90 | 562.55 | 584.80 | 584.80 | 6,820 |
| Feb 4, 2025 | 577.55 | 590.85 | 570.20 | 575.45 | 575.45 | 3,658 |
| Feb 3, 2025 | 599.00 | 599.00 | 560.95 | 578.45 | 578.45 | 9,059 |
| Feb 1, 2025 | 594.55 | 597.85 | 582.80 | 590.45 | 590.45 | 2,921 |
| Jan 31, 2025 | 577.20 | 598.70 | 574.80 | 595.95 | 595.95 | 8,409 |
| Jan 30, 2025 | 598.90 | 598.90 | 568.00 | 572.05 | 572.05 | 8,567 |
| Jan 29, 2025 | 566.35 | 582.35 | 547.10 | 581.40 | 581.40 | 12,755 |
| Jan 28, 2025 | 545.15 | 571.60 | 545.05 | 554.65 | 554.65 | 8,565 |
| Jan 27, 2025 | 583.20 | 583.30 | 556.00 | 565.35 | 565.35 | 10,784 |
| Jan 24, 2025 | 607.80 | 607.80 | 578.05 | 583.20 | 583.20 | 19,937 |
| Jan 23, 2025 | 596.50 | 608.45 | 596.50 | 599.95 | 599.95 | 3,926 |
| Jan 22, 2025 | 595.20 | 605.65 | 580.55 | 596.85 | 596.85 | 8,614 |
| Jan 21, 2025 | 618.95 | 618.95 | 603.00 | 604.55 | 604.55 | 4,141 |
| Jan 20, 2025 | 614.95 | 618.65 | 606.10 | 609.60 | 609.60 | 4,795 |
| Jan 17, 2025 | 609.80 | 619.00 | 605.00 | 614.95 | 614.95 | 3,822 |
| Jan 16, 2025 | 620.00 | 620.00 | 590.55 | 602.20 | 602.20 | 7,803 |
| Jan 15, 2025 | 604.90 | 609.85 | 598.05 | 603.90 | 603.90 | 3,592 |
| Jan 14, 2025 | 610.00 | 610.00 | 595.00 | 601.50 | 601.50 | 5,878 |
| Jan 13, 2025 | 609.95 | 609.95 | 584.00 | 591.05 | 591.05 | 13,214 |
| Jan 10, 2025 | 632.00 | 632.00 | 610.00 | 614.25 | 614.25 | 8,906 |
| Jan 9, 2025 | 642.50 | 642.50 | 622.00 | 626.55 | 626.55 | 6,296 |
| Jan 8, 2025 | 650.85 | 650.85 | 628.00 | 635.55 | 635.55 | 6,819 |
| Jan 7, 2025 | 642.40 | 650.95 | 633.00 | 635.95 | 635.95 | 6,870 |
| Jan 6, 2025 | 660.85 | 660.90 | 625.00 | 642.45 | 642.45 | 10,376 |
| Jan 3, 2025 | 643.90 | 668.00 | 643.85 | 655.20 | 655.20 | 15,441 |
| Jan 2, 2025 | 636.15 | 644.65 | 635.00 | 636.75 | 636.75 | 6,417 |
| Jan 1, 2025 | 638.25 | 643.00 | 631.20 | 636.05 | 636.05 | 7,474 |
| Dec 31, 2024 | 647.90 | 647.95 | 629.00 | 637.95 | 637.95 | 5,714 |
| Dec 30, 2024 | 647.10 | 650.00 | 633.00 | 637.85 | 637.85 | 4,263 |
| Dec 27, 2024 | 644.95 | 660.00 | 640.00 | 647.10 | 647.10 | 5,149 |
| Dec 26, 2024 | 642.25 | 644.00 | 640.00 | 642.00 | 642.00 | 4,199 |
| Dec 24, 2024 | 640.00 | 645.00 | 638.05 | 642.25 | 642.25 | 3,462 |
| Dec 23, 2024 | 642.65 | 642.65 | 635.05 | 636.40 | 636.40 | 8,226 |
| Dec 20, 2024 | 650.60 | 653.70 | 640.05 | 642.65 | 642.65 | 7,120 |
| Dec 19, 2024 | 652.60 | 652.60 | 643.20 | 650.60 | 650.60 | 5,115 |
| Dec 18, 2024 | 650.00 | 659.00 | 645.00 | 653.30 | 653.30 | 3,689 |
| Dec 17, 2024 | 652.55 | 660.00 | 641.15 | 651.25 | 651.25 | 3,949 |
| Dec 16, 2024 | 669.40 | 674.50 | 645.10 | 657.75 | 657.75 | 4,604 |
| Dec 13, 2024 | 673.90 | 673.90 | 645.00 | 654.70 | 654.70 | 3,966 |
| Dec 12, 2024 | 668.95 | 679.70 | 652.25 | 656.60 | 656.60 | 2,742 |
| Dec 11, 2024 | 662.60 | 674.95 | 650.00 | 672.15 | 672.15 | 6,500 |
| Dec 10, 2024 | 665.00 | 679.70 | 650.00 | 663.50 | 663.50 | 4,804 |
| Dec 9, 2024 | 658.00 | 670.00 | 657.00 | 667.80 | 667.80 | 7,206 |
| Dec 6, 2024 | 658.00 | 669.00 | 650.00 | 653.90 | 653.90 | 7,738 |
| Dec 5, 2024 | 653.00 | 660.00 | 649.70 | 656.55 | 656.55 | 5,207 |
| Dec 4, 2024 | 648.95 | 658.80 | 630.00 | 649.70 | 649.70 | 12,595 |
| Dec 3, 2024 | 637.90 | 648.85 | 637.90 | 646.95 | 646.95 | 6,008 |
| Dec 2, 2024 | 630.00 | 649.45 | 621.00 | 637.85 | 637.85 | 10,925 |
| Nov 29, 2024 | 657.70 | 657.70 | 616.60 | 638.70 | 638.70 | 19,166 |
| Nov 28, 2024 | 645.25 | 651.00 | 625.00 | 649.05 | 649.05 | 6,150 |
| Nov 27, 2024 | 633.25 | 649.90 | 633.10 | 645.25 | 645.25 | 5,314 |
| Nov 26, 2024 | 640.95 | 655.00 | 620.00 | 633.25 | 633.25 | 8,614 |
| Nov 25, 2024 | 669.00 | 669.00 | 620.00 | 634.95 | 634.95 | 6,670 |
| Nov 22, 2024 | 648.15 | 659.40 | 635.00 | 644.40 | 644.40 | 3,400 |
| Nov 21, 2024 | 664.00 | 664.00 | 621.10 | 638.90 | 638.90 | 5,986 |
| Nov 19, 2024 | 638.95 | 670.85 | 638.95 | 653.75 | 653.75 | 4,880 |
| Nov 18, 2024 | 635.00 | 654.80 | 617.10 | 638.95 | 638.95 | 11,531 |
| Nov 14, 2024 | 639.80 | 659.00 | 625.00 | 642.00 | 642.00 | 6,358 |
| Nov 13, 2024 | 659.90 | 665.00 | 637.10 | 642.65 | 642.65 | 20,180 |
| Nov 12, 2024 | 670.60 | 693.50 | 670.60 | 670.60 | 670.60 | 19,062 |
| Nov 11, 2024 | 730.00 | 735.00 | 701.00 | 705.90 | 705.90 | 7,183 |
| Nov 8, 2024 | 748.95 | 748.95 | 724.00 | 727.90 | 727.90 | 2,857 |
| Nov 7, 2024 | 749.90 | 750.00 | 720.00 | 745.25 | 745.25 | 3,816 |
| Nov 6, 2024 | 740.00 | 740.00 | 718.10 | 727.20 | 727.20 | 5,721 |
| Nov 5, 2024 | 730.00 | 747.00 | 716.00 | 734.25 | 734.25 | 5,044 |
| Nov 4, 2024 | 768.80 | 768.80 | 710.00 | 736.55 | 736.55 | 3,695 |
| Nov 1, 2024 | 744.00 | 748.90 | 720.10 | 736.15 | 736.15 | 1,950 |
| Oct 31, 2024 | 710.00 | 746.00 | 710.00 | 738.25 | 738.25 | 2,724 |
| Oct 30, 2024 | 720.00 | 749.90 | 707.10 | 736.35 | 736.35 | 3,275 |
| Oct 29, 2024 | 703.90 | 728.90 | 698.55 | 716.20 | 716.20 | 3,966 |
| Oct 28, 2024 | 704.95 | 710.00 | 678.00 | 699.00 | 699.00 | 7,206 |
| Oct 25, 2024 | 707.20 | 728.90 | 691.50 | 698.65 | 698.65 | 13,896 |
| Oct 24, 2024 | 731.85 | 734.95 | 705.25 | 727.70 | 727.70 | 4,131 |
| Oct 23, 2024 | 724.95 | 743.90 | 700.00 | 728.40 | 728.40 | 8,379 |
| Oct 22, 2024 | 756.90 | 756.90 | 723.60 | 726.85 | 726.85 | 10,583 |
| Oct 21, 2024 | 760.20 | 772.00 | 750.00 | 761.65 | 761.65 | 4,495 |
| Oct 18, 2024 | 777.00 | 777.00 | 761.20 | 765.70 | 765.70 | 9,768 |
| Oct 17, 2024 | 785.00 | 798.95 | 761.50 | 780.00 | 780.00 | 7,241 |
| Oct 16, 2024 | 763.80 | 800.00 | 755.20 | 781.25 | 781.25 | 9,482 |
| Oct 15, 2024 | 780.00 | 790.00 | 739.70 | 775.65 | 775.65 | 9,411 |
| Oct 14, 2024 | 800.00 | 804.00 | 775.10 | 778.60 | 778.60 | 9,261 |
| Oct 11, 2024 | 795.00 | 810.00 | 775.10 | 790.65 | 790.65 | 6,604 |
| Oct 10, 2024 | 815.00 | 815.00 | 775.00 | 793.15 | 793.15 | 8,400 |
| Oct 9, 2024 | 796.90 | 814.00 | 790.00 | 794.30 | 794.30 | 9,661 |
| Oct 8, 2024 | 795.00 | 805.00 | 770.00 | 796.85 | 796.85 | 15,487 |
| Oct 7, 2024 | 810.00 | 818.20 | 772.00 | 778.85 | 778.85 | 49,997 |
| Oct 4, 2024 | 821.60 | 845.00 | 800.00 | 809.55 | 809.55 | 63,681 |
| Oct 3, 2024 | 830.00 | 861.00 | 808.05 | 817.25 | 817.25 | 56,620 |
| Oct 1, 2024 | 817.10 | 839.65 | 815.00 | 830.90 | 830.90 | 17,379 |
| Sep 30, 2024 | 839.90 | 844.85 | 817.00 | 825.35 | 825.35 | 31,134 |
| Sep 27, 2024 | 825.90 | 868.50 | 819.60 | 827.50 | 827.50 | 74,233 |
| Sep 26, 2024 | 835.10 | 848.00 | 813.00 | 821.55 | 821.55 | 18,368 |
| Sep 25, 2024 | 840.00 | 865.00 | 825.50 | 835.10 | 835.10 | 25,725 |
| Sep 24, 2024 | 845.00 | 870.00 | 841.05 | 846.10 | 846.10 | 23,801 |
| Sep 23, 2024 | 852.10 | 878.50 | 814.65 | 841.05 | 841.05 | 62,751 |
| Sep 20, 2024 | 870.00 | 884.90 | 843.00 | 849.85 | 849.85 | 60,527 |
| Sep 19, 2024 | 888.05 | 898.00 | 822.70 | 859.40 | 859.40 | 133,209 |
| Sep 18, 2024 | 887.90 | 918.00 | 860.00 | 884.55 | 884.55 | 424,116 |
| Sep 17, 2024 | 806.95 | 912.00 | 806.90 | 900.35 | 900.35 | 1,308,069 |
| Sep 16, 2024 | 643.10 | 767.60 | 643.10 | 767.60 | 767.60 | 546,612 |
| Sep 13, 2024 | 653.25 | 660.45 | 632.50 | 639.70 | 639.70 | 22,062 |
| Sep 12, 2024 | 657.55 | 657.55 | 644.70 | 653.00 | 653.00 | 7,943 |
| Sep 11, 2024 | 661.80 | 664.85 | 643.00 | 651.05 | 651.05 | 9,599 |
| Sep 10, 2024 | 669.00 | 669.00 | 654.80 | 658.35 | 658.35 | 8,568 |
| Sep 9, 2024 | 651.00 | 666.00 | 641.70 | 663.25 | 663.25 | 18,895 |
| Sep 6, 2024 | 654.10 | 664.25 | 642.65 | 656.45 | 656.45 | 22,473 |
| Sep 5, 2024 | 661.00 | 669.95 | 649.00 | 653.15 | 653.15 | 173,908 |
| Sep 4, 2024 | 640.15 | 660.10 | 630.00 | 657.65 | 657.65 | 129,619 |
| Sep 3, 2024 | 656.50 | 656.50 | 647.10 | 650.20 | 650.20 | 5,659 |
| Sep 2, 2024 | 651.00 | 654.45 | 642.00 | 646.75 | 646.75 | 9,604 |
| Aug 30, 2024 | 652.00 | 652.00 | 640.05 | 643.15 | 643.15 | 8,569 |
| Aug 29, 2024 | 661.50 | 664.55 | 640.00 | 642.90 | 642.90 | 14,698 |
| Aug 28, 2024 | 656.90 | 664.55 | 651.60 | 658.00 | 658.00 | 15,370 |
| Aug 27, 2024 | 640.10 | 663.00 | 640.10 | 656.90 | 656.90 | 17,543 |
| Aug 26, 2024 | 643.50 | 649.70 | 640.10 | 645.60 | 645.60 | 10,920 |
| Aug 23, 2024 | 650.00 | 654.95 | 635.10 | 640.40 | 640.40 | 24,695 |
| Aug 22, 2024 | 635.90 | 656.55 | 635.90 | 649.20 | 649.20 | 19,201 |
| Aug 21, 2024 | 635.10 | 639.50 | 628.00 | 635.90 | 635.90 | 10,605 |
| Aug 20, 2024 | 630.40 | 643.00 | 630.40 | 635.75 | 635.75 | 10,637 |
| Aug 19, 2024 | 638.90 | 641.95 | 630.75 | 633.30 | 633.30 | 12,439 |
| Aug 16, 2024 | 620.10 | 636.80 | 620.10 | 633.05 | 633.05 | 10,153 |
| Aug 14, 2024 | 626.10 | 629.00 | 620.05 | 625.75 | 625.75 | 14,188 |
| Aug 13, 2024 | 636.50 | 638.40 | 624.95 | 625.85 | 625.85 | 19,607 |
| Aug 12, 2024 | 632.05 | 640.00 | 627.15 | 635.15 | 635.15 | 16,595 |
| Aug 9, 2024 | 631.95 | 636.00 | 623.60 | 632.05 | 632.05 | 13,926 |
| Aug 8, 2024 | 628.75 | 633.45 | 621.15 | 631.05 | 631.05 | 8,261 |
| Aug 7, 2024 | 625.00 | 632.80 | 605.00 | 628.15 | 628.15 | 17,156 |
| Aug 6, 2024 | 621.20 | 631.65 | 606.00 | 608.50 | 608.50 | 20,510 |
| Aug 5, 2024 | 630.00 | 634.95 | 616.00 | 617.95 | 617.95 | 28,661 |
| Aug 2, 2024 | 640.70 | 646.80 | 635.45 | 637.20 | 637.20 | 30,982 |
| Aug 1, 2024 | 656.90 | 656.90 | 642.00 | 646.60 | 646.60 | 12,110 |
| Jul 31, 2024 | 657.15 | 657.15 | 649.05 | 651.20 | 651.20 | 10,782 |
| Jul 30, 2024 | 644.90 | 652.00 | 638.05 | 650.65 | 650.65 | 19,319 |
| Jul 29, 2024 | 652.75 | 657.00 | 636.00 | 638.50 | 638.50 | 32,494 |
| Jul 26, 2024 | 648.10 | 652.15 | 636.00 | 641.75 | 641.75 | 19,705 |
| Jul 25, 2024 | 640.00 | 653.00 | 634.20 | 643.55 | 643.55 | 21,991 |
| Jul 24, 2024 | 651.60 | 656.55 | 628.00 | 640.00 | 640.00 | 32,978 |
| Jul 23, 2024 | 657.35 | 657.35 | 626.20 | 647.05 | 647.05 | 35,347 |
| Jul 22, 2024 | 640.05 | 659.75 | 639.00 | 642.00 | 642.00 | 147,520 |
| Jul 19, 2024 | 716.70 | 716.70 | 687.30 | 696.10 | 696.10 | 18,026 |
| Jul 18, 2024 | 704.00 | 728.80 | 701.15 | 711.65 | 711.65 | 27,909 |
| Jul 16, 2024 | 718.30 | 718.30 | 702.10 | 704.00 | 704.00 | 11,321 |
| Jul 15, 2024 | 704.00 | 717.00 | 695.00 | 713.20 | 713.20 | 20,525 |
| Jul 12, 2024 | 718.10 | 724.00 | 703.10 | 706.10 | 706.10 | 19,359 |
| Jul 11, 2024 | 718.00 | 724.70 | 704.90 | 718.10 | 718.10 | 25,682 |
| Jul 10, 2024 | 743.00 | 745.95 | 702.70 | 718.65 | 718.65 | 78,969 |
| Jul 9, 2024 | 715.00 | 774.95 | 700.55 | 738.65 | 738.65 | 193,847 |
| Jul 8, 2024 | 704.50 | 707.45 | 688.00 | 697.00 | 697.00 | 27,466 |
| Jul 5, 2024 | 715.00 | 717.95 | 696.00 | 699.55 | 699.55 | 21,062 |
| Jul 4, 2024 | 691.55 | 718.95 | 690.00 | 710.75 | 710.75 | 48,245 |
| Jul 3, 2024 | 688.00 | 697.50 | 685.20 | 691.55 | 691.55 | 14,066 |
| Jul 2, 2024 | 679.00 | 699.00 | 677.00 | 688.85 | 688.85 | 22,172 |
| Jul 1, 2024 | 674.30 | 694.55 | 672.15 | 678.90 | 678.90 | 20,412 |
| Jun 28, 2024 | 677.85 | 681.45 | 670.00 | 674.55 | 674.55 | 14,773 |
| Jun 27, 2024 | 683.00 | 685.95 | 670.00 | 674.65 | 674.65 | 34,899 |
| Jun 26, 2024 | 687.20 | 696.05 | 678.00 | 680.20 | 680.20 | 25,160 |
| Jun 25, 2024 | 695.80 | 700.40 | 683.00 | 685.40 | 685.40 | 31,790 |
| Jun 24, 2024 | 713.80 | 713.80 | 691.35 | 695.60 | 695.60 | 29,618 |
| Jun 21, 2024 | 724.70 | 730.00 | 707.05 | 713.80 | 713.80 | 63,286 |
| Jun 20, 2024 | 678.70 | 739.20 | 678.70 | 716.35 | 716.35 | 175,130 |
| Jun 19, 2024 | 675.85 | 689.60 | 675.85 | 677.05 | 677.05 | 17,061 |
| Jun 18, 2024 | 687.85 | 692.00 | 675.00 | 675.85 | 675.85 | 19,651 |
| Jun 14, 2024 | 702.75 | 702.75 | 683.00 | 686.65 | 686.65 | 19,509 |
| Jun 13, 2024 | 691.00 | 697.95 | 686.55 | 689.85 | 689.85 | 19,090 |
| Jun 12, 2024 | 687.00 | 697.90 | 681.55 | 694.30 | 694.30 | 20,890 |
| Jun 11, 2024 | 675.10 | 693.70 | 675.10 | 684.00 | 684.00 | 18,690 |
| Jun 10, 2024 | 665.00 | 680.00 | 662.20 | 677.05 | 677.05 | 18,249 |
| Jun 7, 2024 | 662.55 | 673.40 | 658.95 | 661.55 | 661.55 | 24,530 |
| Jun 6, 2024 | 685.00 | 685.00 | 662.20 | 664.75 | 664.75 | 23,096 |
| Jun 5, 2024 | 636.00 | 672.45 | 636.00 | 661.85 | 661.85 | 13,190 |
| Jun 4, 2024 | 662.60 | 664.95 | 632.60 | 643.60 | 643.60 | 38,020 |
| Jun 3, 2024 | 670.00 | 679.95 | 655.00 | 661.45 | 661.45 | 18,287 |
| May 31, 2024 | 650.20 | 675.05 | 650.00 | 662.70 | 662.70 | 35,350 |
| May 30, 2024 | 665.05 | 665.05 | 650.00 | 653.80 | 653.80 | 14,491 |
| May 29, 2024 | 663.95 | 669.45 | 655.35 | 658.45 | 658.45 | 17,164 |
| May 28, 2024 | 661.05 | 668.45 | 657.55 | 661.65 | 661.65 | 12,530 |
| May 27, 2024 | 674.00 | 674.00 | 657.55 | 667.75 | 667.75 | 22,138 |
| May 24, 2024 | 671.75 | 676.45 | 661.05 | 664.05 | 664.05 | 17,479 |
| May 23, 2024 | 676.00 | 681.75 | 665.05 | 669.00 | 669.00 | 23,054 |
| May 22, 2024 | 682.95 | 684.80 | 669.25 | 675.00 | 675.00 | 11,143 |
| May 21, 2024 | 700.00 | 700.00 | 674.00 | 676.20 | 676.20 | 30,412 |
| May 17, 2024 | 696.55 | 699.95 | 689.10 | 691.15 | 691.15 | 19,037 |
| May 16, 2024 | 686.70 | 701.95 | 682.35 | 696.60 | 696.60 | 15,031 |
| May 15, 2024 | 705.00 | 712.00 | 676.20 | 684.60 | 684.60 | 20,509 |
Related Tickers
BODALCHEM.NS Bodal Chemicals Limited
72.65
+2.04%
AKSHARCHEM.NS AksharChem (India) Limited
241.28
+1.34%
CHEMCRUX.BO Chemcrux Enterprises Limited
145.30
+1.96%
VINATIORGA.NS Vinati Organics Limited
1,704.50
-1.38%
BLACKROSE.BO Black Rose Industries Limited
102.31
+0.18%
APCOTEXIND.NS Apcotex Industries Limited
342.75
+1.93%
OAL.NS Oriental Aromatics Limited
381.45
-0.60%
LXCHEM.NS Laxmi Organic Industries Limited
193.81
+0.19%
ASAHISONG.NS Asahi Songwon Colors Limited
435.50
-3.83%
EXCELINDUS.NS Excel Industries Limited
1,156.50
-0.02%