NSE - Delayed Quote INR
AEGIS LOGISTICS LIMITED (AEGISLOG.NS)
796.90
+7.75
+(0.98%)
At close: May 30 at 3:30:03 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 30, 2025 | 792.00 | 825.00 | 792.00 | 796.90 | 796.90 | 1,212,376 |
| May 29, 2025 | 800.10 | 802.40 | 783.00 | 789.15 | 789.15 | 382,231 |
| May 28, 2025 | 810.00 | 814.80 | 796.45 | 800.10 | 800.10 | 501,580 |
| May 27, 2025 | 808.00 | 831.00 | 798.00 | 809.25 | 809.25 | 1,212,866 |
| May 26, 2025 | 835.95 | 843.80 | 805.00 | 807.20 | 807.20 | 699,442 |
| May 23, 2025 | 870.45 | 872.50 | 826.05 | 832.00 | 832.00 | 882,771 |
| May 22, 2025 | 888.90 | 896.40 | 862.50 | 870.45 | 870.45 | 920,388 |
| May 21, 2025 | 929.95 | 929.95 | 885.10 | 891.55 | 891.55 | 1,128,679 |
| May 20, 2025 | 906.00 | 946.50 | 892.00 | 930.65 | 930.65 | 2,547,280 |
| May 19, 2025 | 867.55 | 911.50 | 847.50 | 906.00 | 906.00 | 2,361,634 |
| May 16, 2025 | 832.00 | 880.90 | 825.00 | 867.55 | 867.55 | 1,416,940 |
| May 15, 2025 | 817.90 | 849.75 | 813.95 | 828.00 | 828.00 | 787,556 |
| May 14, 2025 | 812.55 | 831.30 | 805.35 | 813.95 | 813.95 | 1,487,678 |
| May 13, 2025 | 816.10 | 826.65 | 803.00 | 812.55 | 812.55 | 490,264 |
| May 12, 2025 | 812.00 | 831.20 | 802.70 | 817.35 | 817.35 | 661,376 |
| May 9, 2025 | 775.95 | 802.75 | 770.90 | 795.80 | 795.80 | 1,658,656 |
| May 8, 2025 | 794.00 | 855.00 | 788.00 | 798.45 | 798.45 | 7,737,167 |
| May 7, 2025 | 779.95 | 794.50 | 770.00 | 790.10 | 790.10 | 358,909 |
| May 6, 2025 | 795.00 | 797.00 | 781.10 | 785.05 | 785.05 | 347,985 |
| May 5, 2025 | 774.00 | 802.95 | 770.60 | 792.05 | 792.05 | 704,564 |
| May 2, 2025 | 784.00 | 785.00 | 760.10 | 774.20 | 774.20 | 480,734 |
| Apr 30, 2025 | 794.00 | 798.15 | 774.65 | 785.40 | 785.40 | 513,504 |
| Apr 29, 2025 | 778.50 | 807.20 | 778.50 | 790.75 | 790.75 | 613,771 |
| Apr 28, 2025 | 771.55 | 784.90 | 765.60 | 780.25 | 780.25 | 337,941 |
| Apr 25, 2025 | 780.00 | 783.60 | 748.50 | 775.95 | 775.95 | 788,155 |
| Apr 24, 2025 | 783.00 | 789.50 | 769.00 | 774.70 | 774.70 | 562,106 |
| Apr 23, 2025 | 796.70 | 804.00 | 777.00 | 780.05 | 780.05 | 572,057 |
| Apr 22, 2025 | 798.00 | 818.00 | 791.00 | 794.25 | 794.25 | 717,129 |
| Apr 21, 2025 | 787.00 | 806.25 | 778.50 | 798.00 | 798.00 | 832,159 |
| Apr 17, 2025 | 799.00 | 806.00 | 783.75 | 787.00 | 787.00 | 908,375 |
| Apr 16, 2025 | 766.50 | 833.00 | 764.05 | 806.30 | 806.30 | 7,629,876 |
| Apr 15, 2025 | 765.00 | 774.20 | 757.80 | 766.05 | 766.05 | 632,036 |
| Apr 11, 2025 | 780.00 | 788.95 | 750.55 | 755.75 | 755.75 | 792,415 |
| Apr 9, 2025 | 778.15 | 786.00 | 764.80 | 772.05 | 772.05 | 488,526 |
| Apr 8, 2025 | 797.75 | 807.75 | 770.00 | 778.35 | 778.35 | 1,095,122 |
| Apr 7, 2025 | 700.00 | 811.95 | 685.30 | 794.50 | 794.50 | 2,718,715 |
| Apr 4, 2025 | 795.20 | 806.00 | 766.30 | 777.75 | 777.75 | 885,308 |
| Apr 3, 2025 | 797.85 | 815.00 | 787.85 | 809.35 | 809.35 | 1,139,704 |
| Apr 2, 2025 | 783.65 | 831.00 | 781.90 | 802.65 | 802.65 | 8,593,796 |
| Apr 1, 2025 | 805.00 | 823.05 | 774.50 | 781.80 | 781.80 | 1,491,601 |
| Mar 28, 2025 | 882.30 | 887.15 | 796.95 | 805.45 | 805.45 | 2,994,223 |
| Mar 27, 2025 | 782.80 | 944.00 | 767.00 | 902.60 | 902.60 | 3,675,681 |
| Mar 26, 2025 | 790.00 | 809.85 | 772.20 | 786.75 | 786.75 | 542,410 |
| Mar 25, 2025 | 792.95 | 819.00 | 767.95 | 783.05 | 783.05 | 1,118,354 |
| Mar 24, 2025 | 810.00 | 815.00 | 784.05 | 789.10 | 789.10 | 433,372 |
| Mar 21, 2025 | 794.00 | 802.00 | 787.70 | 795.70 | 795.70 | 502,753 |
| Mar 20, 2025 | 783.60 | 794.00 | 764.00 | 791.15 | 791.15 | 604,013 |
| Mar 19, 2025 | 746.85 | 782.00 | 742.00 | 778.15 | 778.15 | 665,223 |
| Mar 18, 2025 | 749.00 | 753.20 | 736.25 | 746.85 | 746.85 | 436,802 |
| Mar 17, 2025 | 738.00 | 754.95 | 722.25 | 749.00 | 749.00 | 661,853 |
| Mar 13, 2025 | 737.50 | 743.00 | 733.50 | 737.05 | 737.05 | 476,916 |
| Mar 12, 2025 | 715.35 | 744.40 | 707.60 | 735.75 | 735.75 | 1,805,402 |
| Mar 11, 2025 | 745.00 | 745.00 | 704.10 | 711.80 | 711.80 | 750,518 |
| Mar 10, 2025 | 749.95 | 767.25 | 731.70 | 751.30 | 751.30 | 1,002,947 |
| Mar 7, 2025 | 776.20 | 777.45 | 747.25 | 750.05 | 750.05 | 1,384,414 |
| Mar 6, 2025 | 780.00 | 798.00 | 758.80 | 774.65 | 774.65 | 1,265,225 |
| Mar 5, 2025 | 768.65 | 783.20 | 767.55 | 778.50 | 778.50 | 544,206 |
| Mar 4, 2025 | 750.00 | 785.85 | 742.00 | 765.55 | 765.55 | 1,030,111 |
| Mar 3, 2025 | 764.55 | 775.70 | 720.50 | 762.65 | 762.65 | 1,676,838 |
| Feb 28, 2025 | 760.45 | 766.25 | 734.55 | 760.20 | 760.20 | 1,138,654 |
| Feb 27, 2025 | 749.85 | 782.40 | 745.55 | 764.30 | 764.30 | 1,677,438 |
| Feb 25, 2025 | 751.30 | 760.00 | 738.50 | 750.05 | 750.05 | 1,110,384 |
| Feb 24, 2025 | 740.00 | 767.45 | 722.40 | 751.30 | 751.30 | 2,958,961 |
| Feb 21, 2025 | 731.00 | 768.80 | 731.00 | 749.85 | 749.85 | 4,233,263 |
| Feb 20, 2025 | 737.95 | 750.70 | 720.30 | 729.25 | 729.25 | 5,033,683 |
| Feb 19, 2025 | 659.75 | 787.30 | 648.00 | 761.30 | 761.30 | 13,982,750 |
| Feb 18, 2025 | 690.35 | 713.45 | 655.55 | 662.90 | 662.90 | 1,907,807 |
| Feb 17, 2025 | 704.00 | 708.00 | 640.20 | 687.40 | 687.40 | 5,513,342 |
| Feb 14, 2025 | 730.75 | 734.40 | 689.25 | 717.25 | 717.25 | 2,593,050 |
| Feb 13, 2025 | 794.00 | 805.65 | 727.35 | 736.75 | 736.75 | 2,343,384 |
| Feb 12, 2025 | 757.80 | 809.00 | 723.55 | 794.25 | 794.25 | 2,298,532 |
| Feb 11, 2025 | 800.95 | 805.45 | 745.80 | 763.95 | 763.95 | 1,651,252 |
| Feb 10, 2025 | 827.95 | 846.75 | 782.50 | 800.00 | 800.00 | 2,088,401 |
| Feb 7, 2025 | 814.75 | 838.35 | 808.60 | 827.65 | 827.65 | 2,065,579 |
| Feb 6, 2025 | 786.85 | 821.95 | 783.85 | 811.80 | 811.80 | 4,939,690 |
| Feb 5, 2025 | 756.00 | 807.15 | 746.25 | 794.75 | 794.75 | 7,751,787 |
| Feb 4, 2025 | 677.90 | 778.00 | 666.35 | 758.75 | 758.75 | 9,427,424 |
| Feb 3, 2025 | 682.00 | 684.35 | 657.05 | 677.75 | 677.75 | 692,226 |
| Feb 1, 2025 | 702.25 | 720.15 | 667.50 | 683.10 | 683.10 | 612,904 |
| Jan 31, 2025 | 697.00 | 705.45 | 690.95 | 700.45 | 700.45 | 1,138,176 |
| Jan 30, 2025 | 687.10 | 700.90 | 684.90 | 693.90 | 693.90 | 995,609 |
| Jan 29, 2025 | 632.00 | 686.90 | 625.50 | 680.30 | 680.30 | 2,969,570 |
| Jan 28, 2025 | 657.00 | 659.35 | 609.85 | 635.85 | 635.85 | 2,367,960 |
| Jan 27, 2025 | 670.00 | 682.00 | 615.75 | 651.10 | 651.10 | 3,468,851 |
| Jan 24, 2025 | 708.45 | 763.60 | 666.35 | 675.15 | 675.15 | 12,475,590 |
| Jan 23, 2025 | 711.20 | 738.65 | 701.60 | 707.25 | 707.25 | 1,320,262 |
| Jan 22, 2025 | 769.10 | 774.90 | 715.00 | 718.65 | 718.65 | 1,083,164 |
| Jan 21, 2025 | 794.05 | 797.85 | 764.00 | 765.30 | 765.30 | 869,416 |
| Jan 20, 2025 | 803.60 | 809.75 | 789.55 | 794.05 | 794.05 | 812,342 |
| Jan 17, 2025 | 825.00 | 830.75 | 797.00 | 801.00 | 801.00 | 1,060,023 |
| Jan 16, 2025 | 826.90 | 847.25 | 822.00 | 831.15 | 831.15 | 1,681,017 |
| Jan 15, 2025 | 813.05 | 855.00 | 795.20 | 821.80 | 821.80 | 5,951,719 |
| Jan 14, 2025 | 844.00 | 844.60 | 797.05 | 816.45 | 816.45 | 6,976,251 |
| Jan 13, 2025 | 834.65 | 871.30 | 778.05 | 814.65 | 814.65 | 17,035,290 |
| Jan 10, 2025 | 903.00 | 916.55 | 819.50 | 830.00 | 830.00 | 5,727,585 |
| Jan 9, 2025 | 950.00 | 979.95 | 878.15 | 887.80 | 887.80 | 10,459,710 |
| Jan 8, 2025 | 1,027.00 | 1,037.00 | 929.05 | 948.05 | 948.05 | 24,086,840 |
| Jan 7, 2025 | 855.00 | 1,015.55 | 855.00 | 963.95 | 963.95 | 20,364,420 |
| Jan 6, 2025 | 807.60 | 924.60 | 805.00 | 846.30 | 846.30 | 22,764,230 |
| Jan 3, 2025 | 822.00 | 834.85 | 805.00 | 811.45 | 811.45 | 357,019 |
| Jan 2, 2025 | 814.90 | 828.95 | 811.30 | 820.35 | 820.35 | 186,204 |
| Jan 1, 2025 | 825.85 | 825.85 | 811.35 | 814.45 | 814.45 | 133,882 |
| Dec 31, 2024 | 813.25 | 837.00 | 807.25 | 820.00 | 820.00 | 271,692 |
| Dec 30, 2024 | 813.95 | 820.00 | 800.00 | 813.25 | 813.25 | 220,538 |
| Dec 27, 2024 | 804.65 | 833.55 | 799.55 | 813.10 | 813.10 | 487,028 |
| Dec 26, 2024 | 811.50 | 813.60 | 795.55 | 804.65 | 804.65 | 201,306 |
| Dec 24, 2024 | 798.85 | 817.60 | 790.00 | 813.60 | 813.60 | 621,372 |
| Dec 23, 2024 | 840.00 | 854.75 | 786.50 | 798.75 | 798.75 | 1,848,523 |
| Dec 20, 2024 | 767.35 | 855.30 | 759.50 | 825.80 | 825.80 | 11,997,220 |
| Dec 19, 2024 | 780.00 | 793.00 | 748.30 | 755.45 | 755.45 | 516,380 |
| Dec 18, 2024 | 782.85 | 793.45 | 777.40 | 783.20 | 783.20 | 182,967 |
| Dec 17, 2024 | 772.00 | 801.85 | 768.05 | 788.40 | 788.40 | 370,198 |
| Dec 16, 2024 | 779.50 | 784.95 | 768.55 | 774.55 | 774.55 | 106,918 |
| Dec 13, 2024 | 763.60 | 786.10 | 749.05 | 779.50 | 779.50 | 715,349 |
| Dec 12, 2024 | 774.95 | 779.45 | 758.00 | 760.60 | 760.60 | 142,202 |
| Dec 11, 2024 | 790.00 | 790.00 | 773.25 | 774.80 | 774.80 | 165,564 |
| Dec 10, 2024 | 781.40 | 791.25 | 778.90 | 785.35 | 785.35 | 429,490 |
| Dec 9, 2024 | 805.00 | 809.85 | 773.35 | 777.00 | 777.00 | 900,113 |
| Dec 6, 2024 | 843.65 | 848.75 | 805.15 | 814.20 | 814.20 | 292,684 |
| Dec 5, 2024 | 852.10 | 854.50 | 835.00 | 839.05 | 839.05 | 210,970 |
| Dec 4, 2024 | 840.95 | 859.80 | 830.05 | 851.90 | 851.90 | 468,050 |
| Dec 3, 2024 | 835.05 | 845.10 | 807.00 | 837.70 | 837.70 | 560,019 |
| Dec 2, 2024 | 891.00 | 906.95 | 830.50 | 836.80 | 836.80 | 1,617,144 |
| Nov 29, 2024 | 881.00 | 920.00 | 880.00 | 907.95 | 907.95 | 1,393,600 |
| Nov 28, 2024 | 821.00 | 887.00 | 816.85 | 872.20 | 872.20 | 968,424 |
| Nov 27, 2024 | 828.25 | 828.25 | 809.55 | 818.65 | 818.65 | 74,280 |
| Nov 26, 2024 | 851.95 | 854.65 | 816.05 | 822.50 | 822.50 | 181,094 |
| Nov 25, 2024 | 803.30 | 855.50 | 803.05 | 847.40 | 847.40 | 322,381 |
| Nov 22, 2024 | 800.25 | 808.35 | 797.00 | 800.20 | 800.20 | 162,708 |
| Nov 21, 2024 | 845.00 | 845.00 | 786.05 | 800.20 | 800.20 | 523,886 |
| Nov 19, 2024 | 842.00 | 858.00 | 833.00 | 839.90 | 839.90 | 219,675 |
| Nov 18, 2024 | 819.50 | 851.00 | 819.50 | 842.90 | 842.90 | 961,111 |
| Nov 14, 2024 | 784.45 | 819.50 | 771.85 | 805.05 | 805.05 | 718,373 |
| Nov 13, 2024 | 765.05 | 780.00 | 747.25 | 771.85 | 771.85 | 326,688 |
| Nov 12, 2024 | 760.50 | 777.00 | 760.50 | 774.75 | 774.75 | 208,575 |
| Nov 11, 2024 | 767.00 | 782.45 | 762.00 | 764.95 | 764.95 | 382,543 |
| Nov 8, 2024 | 800.00 | 800.50 | 766.55 | 768.80 | 768.80 | 131,691 |
| Nov 7, 2024 | 811.00 | 811.10 | 797.95 | 800.50 | 800.50 | 101,181 |
| Nov 6, 2024 | 808.00 | 813.00 | 798.00 | 805.45 | 805.45 | 108,361 |
| Nov 4, 2024 | 804.40 | 832.95 | 799.00 | 828.20 | 828.20 | 516,997 |
| Nov 1, 2024 | 810.00 | 818.55 | 793.00 | 808.15 | 808.15 | 81,964 |
| Oct 31, 2024 | 789.15 | 805.00 | 784.90 | 800.60 | 800.60 | 335,187 |
| Oct 29, 2024 | 760.00 | 784.30 | 751.00 | 773.80 | 773.80 | 816,109 |
| Oct 28, 2024 | 734.95 | 749.90 | 723.65 | 739.80 | 739.80 | 738,904 |
| Oct 25, 2024 | 753.55 | 754.00 | 726.40 | 747.45 | 747.45 | 199,123 |
| Oct 24, 2024 | 746.55 | 755.80 | 734.30 | 748.30 | 748.30 | 120,539 |
| Oct 23, 2024 | 733.70 | 752.00 | 724.50 | 741.20 | 741.20 | 241,403 |
| Oct 22, 2024 | 745.95 | 758.95 | 716.60 | 733.75 | 733.75 | 353,145 |
| Oct 21, 2024 | 725.75 | 754.95 | 711.35 | 744.45 | 744.45 | 645,079 |
| Oct 18, 2024 | 732.05 | 734.90 | 720.05 | 725.25 | 725.25 | 184,406 |
| Oct 17, 2024 | 722.15 | 739.00 | 715.20 | 731.20 | 731.20 | 246,563 |
| Oct 16, 2024 | 723.05 | 728.90 | 702.10 | 722.15 | 722.15 | 467,989 |
| Oct 15, 2024 | 675.50 | 735.00 | 675.10 | 727.50 | 727.50 | 1,351,134 |
| Oct 14, 2024 | 680.05 | 686.95 | 674.00 | 675.45 | 675.45 | 95,163 |
| Oct 11, 2024 | 691.70 | 698.45 | 675.00 | 683.00 | 683.00 | 164,817 |
| Oct 10, 2024 | 699.80 | 706.00 | 688.45 | 691.80 | 691.80 | 118,866 |
| Oct 9, 2024 | 688.05 | 729.90 | 684.80 | 699.80 | 699.80 | 575,955 |
| Oct 8, 2024 | 679.15 | 692.35 | 647.80 | 683.85 | 683.85 | 391,428 |
| Oct 7, 2024 | 729.60 | 729.60 | 675.00 | 679.15 | 679.15 | 270,277 |
| Oct 4, 2024 | 730.00 | 737.15 | 718.35 | 724.55 | 724.55 | 109,523 |
| Oct 3, 2024 | 735.00 | 751.30 | 731.25 | 734.75 | 734.75 | 251,364 |
| Oct 1, 2024 | 764.90 | 782.00 | 747.20 | 764.50 | 764.50 | 216,722 |
| Sep 30, 2024 | 730.00 | 766.40 | 716.85 | 763.95 | 763.95 | 384,832 |
| Sep 27, 2024 | 764.00 | 764.00 | 735.50 | 738.85 | 738.85 | 204,765 |
| Sep 26, 2024 | 750.00 | 753.40 | 740.90 | 748.25 | 748.25 | 71,985 |
| Sep 25, 2024 | 758.00 | 759.95 | 745.00 | 750.55 | 750.55 | 64,694 |
| Sep 24, 2024 | 771.95 | 772.90 | 753.00 | 755.95 | 755.95 | 159,705 |
| Sep 23, 2024 | 744.00 | 775.20 | 744.00 | 766.35 | 766.35 | 318,987 |
| Sep 20, 2024 | 771.90 | 775.15 | 741.00 | 745.80 | 745.80 | 322,368 |
| Sep 19, 2024 | 775.75 | 782.00 | 760.55 | 769.90 | 769.90 | 146,075 |
| Sep 18, 2024 | 786.85 | 789.00 | 760.00 | 771.25 | 771.25 | 399,046 |
| Sep 17, 2024 | 804.50 | 808.25 | 782.05 | 786.80 | 786.80 | 111,674 |
| Sep 16, 2024 | 808.40 | 815.00 | 797.10 | 802.40 | 802.40 | 123,641 |
| Sep 13, 2024 | 843.45 | 844.00 | 799.00 | 801.95 | 801.95 | 236,555 |
| Sep 12, 2024 | 851.00 | 855.25 | 826.00 | 837.05 | 837.05 | 180,623 |
| Sep 11, 2024 | 859.50 | 859.50 | 833.00 | 850.20 | 850.20 | 269,094 |
| Sep 10, 2024 | 830.35 | 857.00 | 829.80 | 850.95 | 850.95 | 168,566 |
| Sep 9, 2024 | 817.00 | 829.50 | 805.95 | 822.55 | 822.55 | 172,300 |
| Sep 6, 2024 | 845.25 | 868.00 | 812.00 | 817.00 | 817.00 | 318,549 |
| Sep 5, 2024 | 856.00 | 858.90 | 840.55 | 849.75 | 849.75 | 221,741 |
| Sep 4, 2024 | 839.00 | 857.95 | 827.80 | 848.35 | 848.35 | 455,797 |
| Sep 3, 2024 | 815.00 | 842.00 | 804.10 | 836.35 | 836.35 | 815,685 |
| Sep 2, 2024 | 764.00 | 813.45 | 760.00 | 803.60 | 803.60 | 1,167,527 |
| Aug 30, 2024 | 752.00 | 765.00 | 743.30 | 752.60 | 752.60 | 208,944 |
| Aug 29, 2024 | 759.05 | 762.65 | 735.25 | 749.90 | 749.90 | 550,984 |
| Aug 28, 2024 | 758.55 | 783.40 | 753.00 | 759.05 | 759.05 | 236,136 |
| Aug 26, 2024 | 803.00 | 803.00 | 770.10 | 773.30 | 773.30 | 131,939 |
| Aug 23, 2024 | 807.50 | 807.50 | 795.35 | 797.70 | 797.70 | 739,419 |
| Aug 22, 2024 | 797.00 | 822.40 | 795.00 | 809.05 | 809.05 | 768,904 |
| Aug 21, 2024 | 824.00 | 836.80 | 793.50 | 798.50 | 798.50 | 485,518 |
| Aug 20, 2024 | 785.00 | 820.95 | 776.05 | 817.55 | 817.55 | 1,914,448 |
| Aug 19, 2024 | 755.25 | 783.00 | 752.20 | 780.45 | 780.45 | 181,400 |
| Aug 16, 2024 | 752.00 | 761.00 | 735.40 | 749.75 | 749.75 | 226,848 |
| Aug 14, 2024 | 756.30 | 774.80 | 746.30 | 750.35 | 750.35 | 135,594 |
| Aug 13, 2024 | 753.15 | 774.00 | 740.60 | 749.95 | 749.95 | 165,599 |
| Aug 12, 2024 | 750.00 | 756.55 | 743.55 | 747.75 | 747.75 | 91,370 |
| Aug 9, 2024 | 747.30 | 762.00 | 737.45 | 751.25 | 751.25 | 226,401 |
| Aug 8, 2024 | 738.85 | 739.05 | 722.50 | 730.95 | 730.95 | 344,280 |
| Aug 7, 2024 | 740.60 | 740.65 | 726.05 | 733.40 | 733.40 | 568,925 |
| Aug 6, 2024 | 744.80 | 766.95 | 724.00 | 734.45 | 734.45 | 739,107 |
| Aug 5, 2024 | 729.90 | 768.00 | 712.00 | 738.35 | 738.35 | 783,544 |
| Aug 2, 2024 | 768.60 | 769.95 | 732.00 | 735.35 | 735.35 | 391,255 |
| Aug 1, 2024 | 830.00 | 840.25 | 765.25 | 768.60 | 768.60 | 529,023 |
| Jul 31, 2024 | 863.10 | 871.20 | 825.00 | 829.60 | 829.60 | 377,552 |
| Jul 30, 2024 | 889.50 | 889.50 | 876.15 | 880.70 | 880.70 | 321,990 |
| Jul 29, 2024 | 894.30 | 916.25 | 877.00 | 884.15 | 884.15 | 145,462 |
| Jul 26, 2024 | 879.80 | 899.95 | 871.60 | 894.30 | 894.30 | 292,680 |
| Jul 25, 2024 | 879.95 | 896.60 | 869.95 | 885.30 | 885.30 | 353,395 |
| Jul 24, 2024 | 835.00 | 880.00 | 835.00 | 874.95 | 874.95 | 285,510 |
| Jul 23, 2024 | 852.00 | 852.00 | 811.00 | 834.20 | 834.20 | 292,090 |
| Jul 22, 2024 | 839.05 | 851.75 | 824.15 | 846.20 | 846.20 | 137,628 |
| Jul 19, 2024 | 883.90 | 883.90 | 831.05 | 854.40 | 854.40 | 308,921 |
| Jul 18, 2024 | 904.60 | 904.60 | 880.00 | 885.65 | 885.65 | 182,047 |
| Jul 16, 2024 | 854.00 | 900.00 | 854.00 | 897.45 | 897.45 | 356,225 |
| Jul 15, 2024 | 852.95 | 880.00 | 822.00 | 866.65 | 866.65 | 1,107,489 |
| Jul 12, 2024 | 888.30 | 897.20 | 840.00 | 845.85 | 845.85 | 2,195,707 |
| Jul 11, 2024 | 916.20 | 919.65 | 860.05 | 880.65 | 880.65 | 398,302 |
| Jul 10, 2024 | 940.10 | 946.45 | 903.70 | 909.30 | 909.30 | 520,735 |
| Jul 9, 2024 | 926.75 | 970.00 | 926.75 | 937.10 | 937.10 | 450,958 |
| Jul 8, 2024 | 927.95 | 937.50 | 895.30 | 926.75 | 926.75 | 388,471 |
| Jul 5, 2024 | 890.05 | 925.00 | 885.60 | 922.00 | 922.00 | 466,700 |
| Jul 4, 2024 | 872.60 | 900.00 | 867.00 | 890.80 | 890.80 | 375,972 |
| Jul 3, 2024 | 859.30 | 871.90 | 845.95 | 866.30 | 866.30 | 314,124 |
| Jul 2, 2024 | 859.95 | 872.50 | 844.30 | 853.05 | 853.05 | 243,505 |
| Jul 1, 2024 | 878.00 | 884.50 | 848.05 | 855.10 | 855.10 | 402,110 |
| Jun 28, 2024 | 870.00 | 914.00 | 865.00 | 872.85 | 872.85 | 1,364,525 |
| Jun 27, 2024 | 830.75 | 876.00 | 830.75 | 854.10 | 854.10 | 731,038 |
| Jun 26, 2024 | 2 Dividend | |||||
| Jun 26, 2024 | 816.05 | 857.30 | 812.50 | 827.45 | 827.45 | 575,791 |
| Jun 25, 2024 | 810.60 | 847.40 | 810.60 | 821.40 | 819.40 | 765,002 |
| Jun 24, 2024 | 800.00 | 825.00 | 761.20 | 805.40 | 803.44 | 904,632 |
| Jun 21, 2024 | 821.25 | 827.15 | 802.00 | 806.60 | 804.64 | 223,821 |
| Jun 20, 2024 | 805.85 | 844.95 | 805.85 | 818.60 | 816.61 | 508,890 |
| Jun 19, 2024 | 840.00 | 840.00 | 791.00 | 804.45 | 802.49 | 632,587 |
| Jun 18, 2024 | 828.70 | 845.00 | 820.00 | 833.40 | 831.37 | 659,470 |
| Jun 14, 2024 | 839.00 | 839.50 | 814.00 | 816.65 | 814.66 | 736,333 |
| Jun 13, 2024 | 774.95 | 887.65 | 767.15 | 841.10 | 839.05 | 4,967,272 |
| Jun 12, 2024 | 762.55 | 775.85 | 756.00 | 766.90 | 765.03 | 257,860 |
| Jun 11, 2024 | 760.00 | 797.30 | 751.05 | 771.10 | 769.22 | 897,864 |
| Jun 10, 2024 | 780.00 | 786.00 | 745.25 | 760.65 | 758.80 | 1,032,616 |
| Jun 7, 2024 | 795.30 | 869.50 | 766.45 | 777.85 | 775.96 | 2,956,850 |
| Jun 6, 2024 | 730.00 | 833.00 | 720.30 | 791.15 | 789.22 | 4,231,419 |
| Jun 5, 2024 | 700.00 | 730.10 | 664.75 | 705.45 | 703.73 | 1,122,766 |
| Jun 4, 2024 | 718.95 | 719.40 | 625.00 | 702.70 | 700.99 | 1,335,076 |
| Jun 3, 2024 | 723.00 | 734.95 | 702.40 | 718.95 | 717.20 | 755,260 |
| May 31, 2024 | 702.70 | 723.65 | 681.75 | 706.85 | 705.13 | 1,725,934 |
| May 30, 2024 | 740.10 | 753.30 | 695.00 | 700.95 | 699.24 | 1,394,718 |
Related Tickers
HINDPETRO.BO Hindustan Petroleum Corporation Limited
411.15
-0.89%
HINDPETRO.NS Hindustan Petroleum Corporation Limited
411.05
-0.89%
PETRONET.NS Petronet LNG Limited
307.30
-2.13%
GANDHAR.NS Gandhar Oil Refinery (India) Limited
179.10
+3.91%
CHENNPETRO.BO Chennai Petroleum Corporation Limited
675.35
-6.40%
IOC.BO Indian Oil Corporation Limited
141.95
-1.22%
MRPL.NS Mangalore Refinery and Petrochemicals Limited
144.04
-3.95%
CHENNPETRO.NS Chennai Petroleum Corporation Limited
676.20
-6.30%
RELIANCE.NS Reliance Industries Limited
1,420.90
+0.22%
BPCL.NS Bharat Petroleum Corporation Limited
318.40
-0.23%