NSE - Delayed Quote INR
Aether Industries Limited (AETHER.NS)
789.70
-17.65
(-2.19%)
At close: May 9 at 3:29:58 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 9, 2025 | 781.00 | 794.80 | 777.00 | 789.70 | 789.70 | 53,366 |
| May 8, 2025 | 800.00 | 811.00 | 792.05 | 807.35 | 807.35 | 81,005 |
| May 7, 2025 | 788.80 | 800.90 | 783.80 | 797.05 | 797.05 | 52,618 |
| May 6, 2025 | 810.00 | 817.30 | 794.60 | 802.55 | 802.55 | 110,721 |
| May 5, 2025 | 857.20 | 858.00 | 789.35 | 803.05 | 803.05 | 436,330 |
| May 2, 2025 | 812.90 | 840.00 | 809.10 | 829.15 | 829.15 | 71,225 |
| Apr 30, 2025 | 828.20 | 828.80 | 804.00 | 805.35 | 805.35 | 46,098 |
| Apr 29, 2025 | 829.00 | 833.50 | 820.00 | 824.70 | 824.70 | 27,266 |
| Apr 28, 2025 | 820.80 | 834.90 | 816.10 | 820.70 | 820.70 | 44,414 |
| Apr 25, 2025 | 837.30 | 841.85 | 816.00 | 820.95 | 820.95 | 50,692 |
| Apr 24, 2025 | 836.00 | 851.90 | 822.45 | 834.05 | 834.05 | 77,045 |
| Apr 23, 2025 | 787.95 | 848.80 | 786.00 | 828.85 | 828.85 | 207,492 |
| Apr 22, 2025 | 815.40 | 830.00 | 770.50 | 776.55 | 776.55 | 584,380 |
| Apr 21, 2025 | 828.00 | 833.00 | 799.20 | 812.55 | 812.55 | 84,043 |
| Apr 17, 2025 | 838.70 | 839.65 | 821.70 | 827.80 | 827.80 | 28,130 |
| Apr 16, 2025 | 828.80 | 843.55 | 824.35 | 836.75 | 836.75 | 23,367 |
| Apr 15, 2025 | 834.60 | 838.70 | 827.00 | 829.65 | 829.65 | 23,210 |
| Apr 11, 2025 | 820.40 | 849.40 | 807.00 | 824.95 | 824.95 | 91,646 |
| Apr 9, 2025 | 822.80 | 822.80 | 806.05 | 816.40 | 816.40 | 15,139 |
| Apr 8, 2025 | 810.90 | 827.75 | 810.90 | 822.75 | 822.75 | 31,976 |
| Apr 7, 2025 | 746.75 | 812.75 | 745.00 | 807.15 | 807.15 | 58,651 |
| Apr 4, 2025 | 824.20 | 834.00 | 810.05 | 818.80 | 818.80 | 47,821 |
| Apr 3, 2025 | 810.00 | 836.60 | 810.00 | 827.80 | 827.80 | 55,055 |
| Apr 2, 2025 | 822.90 | 835.80 | 793.95 | 806.80 | 806.80 | 157,858 |
| Apr 1, 2025 | 830.00 | 840.75 | 820.25 | 824.75 | 824.75 | 71,021 |
| Mar 28, 2025 | 831.15 | 851.95 | 823.00 | 831.00 | 831.00 | 67,474 |
| Mar 27, 2025 | 838.35 | 862.00 | 828.00 | 834.85 | 834.85 | 95,962 |
| Mar 26, 2025 | 859.00 | 859.00 | 842.20 | 845.80 | 845.80 | 50,943 |
| Mar 25, 2025 | 863.15 | 866.50 | 850.55 | 858.00 | 858.00 | 37,644 |
| Mar 24, 2025 | 881.10 | 897.65 | 847.00 | 862.30 | 862.30 | 112,949 |
| Mar 21, 2025 | 857.80 | 888.00 | 855.90 | 874.25 | 874.25 | 60,689 |
| Mar 20, 2025 | 851.85 | 866.35 | 849.85 | 857.80 | 857.80 | 50,281 |
| Mar 19, 2025 | 851.05 | 860.45 | 846.55 | 851.85 | 851.85 | 33,100 |
| Mar 18, 2025 | 860.10 | 860.10 | 860.10 | 860.10 | 860.10 | - |
| Mar 17, 2025 | 888.70 | 895.45 | 855.90 | 860.10 | 860.10 | 62,955 |
| Mar 13, 2025 | 903.05 | 903.35 | 885.10 | 891.65 | 891.65 | 51,966 |
| Mar 12, 2025 | 933.00 | 938.50 | 898.00 | 908.15 | 908.15 | 91,323 |
| Mar 11, 2025 | 901.00 | 937.25 | 884.00 | 932.95 | 932.95 | 124,116 |
| Mar 10, 2025 | 903.60 | 912.35 | 882.90 | 901.65 | 901.65 | 161,384 |
| Mar 7, 2025 | 896.60 | 918.00 | 885.00 | 912.70 | 912.70 | 170,189 |
| Mar 6, 2025 | 902.70 | 921.35 | 892.00 | 905.70 | 905.70 | 146,822 |
| Mar 5, 2025 | 908.90 | 928.60 | 890.00 | 910.20 | 910.20 | 261,062 |
| Mar 4, 2025 | 895.00 | 930.00 | 855.00 | 918.05 | 918.05 | 240,166 |
| Mar 3, 2025 | 854.05 | 901.10 | 837.00 | 895.95 | 895.95 | 227,671 |
| Feb 28, 2025 | 794.05 | 863.80 | 790.40 | 855.35 | 855.35 | 257,288 |
| Feb 27, 2025 | 772.00 | 835.00 | 756.55 | 817.75 | 817.75 | 186,804 |
| Feb 25, 2025 | 745.00 | 774.00 | 738.50 | 769.60 | 769.60 | 144,527 |
| Feb 24, 2025 | 755.00 | 760.00 | 742.00 | 746.65 | 746.65 | 24,287 |
| Feb 21, 2025 | 762.20 | 788.00 | 750.00 | 757.25 | 757.25 | 33,077 |
| Feb 20, 2025 | 750.00 | 770.55 | 750.00 | 762.20 | 762.20 | 25,721 |
| Feb 19, 2025 | 761.05 | 768.20 | 750.00 | 756.05 | 756.05 | 32,325 |
| Feb 18, 2025 | 786.00 | 788.00 | 751.00 | 761.95 | 761.95 | 24,816 |
| Feb 17, 2025 | 771.20 | 786.00 | 750.00 | 779.90 | 779.90 | 32,852 |
| Feb 14, 2025 | 800.00 | 800.00 | 765.00 | 771.20 | 771.20 | 31,759 |
| Feb 13, 2025 | 784.45 | 810.00 | 783.00 | 801.00 | 801.00 | 33,805 |
| Feb 12, 2025 | 810.00 | 810.00 | 760.50 | 790.20 | 790.20 | 73,739 |
| Feb 11, 2025 | 848.85 | 852.00 | 796.50 | 806.90 | 806.90 | 37,669 |
| Feb 10, 2025 | 857.50 | 863.90 | 830.00 | 848.85 | 848.85 | 24,314 |
| Feb 7, 2025 | 853.05 | 868.20 | 848.00 | 861.60 | 861.60 | 25,593 |
| Feb 6, 2025 | 845.00 | 856.90 | 838.00 | 854.70 | 854.70 | 28,457 |
| Feb 5, 2025 | 830.10 | 852.20 | 825.05 | 844.45 | 844.45 | 22,891 |
| Feb 4, 2025 | 835.50 | 842.95 | 825.00 | 830.20 | 830.20 | 16,903 |
| Feb 3, 2025 | 818.55 | 845.00 | 812.55 | 839.45 | 839.45 | 28,552 |
| Feb 1, 2025 | 838.00 | 839.95 | 812.55 | 818.50 | 818.50 | 18,676 |
| Jan 31, 2025 | 803.50 | 830.00 | 803.50 | 829.15 | 829.15 | 15,132 |
| Jan 30, 2025 | 821.05 | 830.70 | 816.20 | 821.90 | 821.90 | 19,745 |
| Jan 29, 2025 | 801.00 | 825.00 | 797.00 | 821.05 | 821.05 | 26,770 |
| Jan 28, 2025 | 811.00 | 814.90 | 786.50 | 799.85 | 799.85 | 30,348 |
| Jan 27, 2025 | 818.00 | 822.20 | 793.00 | 814.75 | 814.75 | 42,161 |
| Jan 24, 2025 | 835.00 | 842.90 | 819.90 | 823.15 | 823.15 | 28,871 |
| Jan 23, 2025 | 859.70 | 863.30 | 840.00 | 841.70 | 841.70 | 27,879 |
| Jan 22, 2025 | 859.85 | 863.65 | 846.35 | 855.15 | 855.15 | 46,744 |
| Jan 21, 2025 | 885.10 | 885.90 | 845.55 | 852.40 | 852.40 | 92,026 |
| Jan 20, 2025 | 828.45 | 903.80 | 828.40 | 885.10 | 885.10 | 589,040 |
| Jan 17, 2025 | 861.90 | 920.00 | 814.00 | 821.65 | 821.65 | 666,476 |
| Jan 16, 2025 | 842.00 | 862.00 | 835.70 | 854.25 | 854.25 | 48,266 |
| Jan 15, 2025 | 839.90 | 857.85 | 826.50 | 843.40 | 843.40 | 40,681 |
| Jan 14, 2025 | 835.00 | 840.00 | 821.20 | 830.85 | 830.85 | 34,585 |
| Jan 13, 2025 | 842.30 | 863.40 | 818.00 | 823.25 | 823.25 | 54,967 |
| Jan 10, 2025 | 905.00 | 906.50 | 858.40 | 864.30 | 864.30 | 48,592 |
| Jan 9, 2025 | 909.90 | 915.00 | 895.05 | 902.90 | 902.90 | 85,158 |
| Jan 8, 2025 | 904.65 | 904.65 | 884.50 | 895.60 | 895.60 | 27,741 |
| Jan 7, 2025 | 871.10 | 911.90 | 870.00 | 900.20 | 900.20 | 36,714 |
| Jan 6, 2025 | 906.00 | 914.25 | 875.00 | 883.20 | 883.20 | 43,439 |
| Jan 3, 2025 | 888.80 | 925.95 | 888.80 | 905.70 | 905.70 | 99,460 |
| Jan 2, 2025 | 880.00 | 892.00 | 880.00 | 888.80 | 888.80 | 23,363 |
| Jan 1, 2025 | 891.60 | 892.10 | 876.05 | 882.50 | 882.50 | 29,048 |
| Dec 31, 2024 | 870.30 | 890.00 | 866.55 | 886.95 | 886.95 | 21,501 |
| Dec 30, 2024 | 895.00 | 895.00 | 864.00 | 878.25 | 878.25 | 44,112 |
| Dec 27, 2024 | 869.60 | 884.75 | 856.25 | 870.05 | 870.05 | 33,571 |
| Dec 26, 2024 | 887.05 | 887.05 | 862.60 | 869.60 | 869.60 | 19,444 |
| Dec 24, 2024 | 879.95 | 898.95 | 877.15 | 882.75 | 882.75 | 26,738 |
| Dec 23, 2024 | 874.00 | 889.75 | 872.55 | 879.85 | 879.85 | 38,813 |
| Dec 20, 2024 | 887.50 | 897.45 | 867.35 | 876.55 | 876.55 | 27,059 |
| Dec 19, 2024 | 892.05 | 913.15 | 882.00 | 895.65 | 895.65 | 31,031 |
| Dec 18, 2024 | 886.00 | 911.80 | 880.00 | 898.45 | 898.45 | 59,135 |
| Dec 17, 2024 | 873.15 | 897.60 | 871.00 | 887.55 | 887.55 | 31,952 |
| Dec 16, 2024 | 898.50 | 898.50 | 865.00 | 877.30 | 877.30 | 34,005 |
| Dec 13, 2024 | 889.00 | 900.00 | 860.00 | 889.55 | 889.55 | 41,541 |
| Dec 12, 2024 | 909.40 | 913.50 | 880.00 | 889.85 | 889.85 | 28,256 |
| Dec 11, 2024 | 899.80 | 915.25 | 895.30 | 909.35 | 909.35 | 57,992 |
| Dec 10, 2024 | 904.10 | 921.80 | 880.00 | 884.50 | 884.50 | 95,264 |
| Dec 9, 2024 | 875.00 | 908.45 | 864.00 | 904.10 | 904.10 | 116,341 |
| Dec 6, 2024 | 866.85 | 870.00 | 853.00 | 863.00 | 863.00 | 21,902 |
| Dec 5, 2024 | 861.65 | 872.00 | 859.30 | 866.85 | 866.85 | 23,209 |
| Dec 4, 2024 | 838.00 | 869.80 | 838.00 | 861.65 | 861.65 | 59,446 |
| Dec 3, 2024 | 837.05 | 850.00 | 833.15 | 843.25 | 843.25 | 33,832 |
| Dec 2, 2024 | 827.00 | 840.00 | 822.70 | 837.85 | 837.85 | 26,256 |
| Nov 29, 2024 | 833.70 | 833.70 | 819.95 | 822.65 | 822.65 | 20,530 |
| Nov 28, 2024 | 823.00 | 838.25 | 818.00 | 824.65 | 824.65 | 24,681 |
| Nov 27, 2024 | 815.00 | 823.00 | 812.80 | 820.65 | 820.65 | 15,373 |
| Nov 26, 2024 | 824.00 | 825.00 | 805.00 | 812.75 | 812.75 | 37,732 |
| Nov 25, 2024 | 815.00 | 825.00 | 815.00 | 817.75 | 817.75 | 15,243 |
| Nov 22, 2024 | 825.00 | 837.10 | 809.95 | 813.60 | 813.60 | 31,203 |
| Nov 21, 2024 | 814.20 | 844.50 | 801.55 | 830.35 | 830.35 | 25,623 |
| Nov 19, 2024 | 829.00 | 836.25 | 821.25 | 828.00 | 828.00 | 14,697 |
| Nov 18, 2024 | 815.00 | 818.95 | 800.00 | 814.20 | 814.20 | 17,035 |
| Nov 14, 2024 | 825.95 | 833.65 | 809.50 | 817.10 | 817.10 | 17,225 |
| Nov 13, 2024 | 826.15 | 830.00 | 800.95 | 823.50 | 823.50 | 44,909 |
| Nov 12, 2024 | 831.30 | 837.90 | 821.50 | 832.75 | 832.75 | 22,376 |
| Nov 11, 2024 | 831.05 | 846.30 | 823.25 | 828.25 | 828.25 | 23,416 |
| Nov 8, 2024 | 864.40 | 864.40 | 831.05 | 833.55 | 833.55 | 26,927 |
| Nov 7, 2024 | 877.15 | 878.25 | 857.35 | 861.10 | 861.10 | 39,430 |
| Nov 6, 2024 | 855.00 | 875.00 | 853.00 | 871.00 | 871.00 | 44,239 |
| Nov 5, 2024 | 834.05 | 857.00 | 834.05 | 851.75 | 851.75 | 37,310 |
| Nov 4, 2024 | 846.00 | 852.80 | 830.00 | 848.20 | 848.20 | 31,350 |
| Nov 1, 2024 | 852.00 | 858.90 | 846.10 | 852.85 | 852.85 | 11,966 |
| Oct 31, 2024 | 815.20 | 857.00 | 815.20 | 853.10 | 853.10 | 52,139 |
| Oct 30, 2024 | 825.00 | 842.00 | 812.55 | 834.20 | 834.20 | 33,248 |
| Oct 29, 2024 | 813.50 | 821.00 | 787.00 | 819.00 | 819.00 | 55,369 |
| Oct 28, 2024 | 780.00 | 822.95 | 778.05 | 809.35 | 809.35 | 65,380 |
| Oct 25, 2024 | 813.00 | 813.00 | 778.00 | 789.15 | 789.15 | 84,614 |
| Oct 24, 2024 | 809.90 | 822.00 | 792.50 | 801.45 | 801.45 | 64,566 |
| Oct 23, 2024 | 805.00 | 820.20 | 792.00 | 804.60 | 804.60 | 115,735 |
| Oct 22, 2024 | 860.10 | 865.00 | 798.70 | 802.40 | 802.40 | 193,551 |
| Oct 21, 2024 | 943.90 | 943.90 | 857.55 | 862.60 | 862.60 | 245,370 |
| Oct 18, 2024 | 922.00 | 955.00 | 903.80 | 926.90 | 926.90 | 352,333 |
| Oct 17, 2024 | 923.00 | 934.25 | 918.30 | 924.60 | 924.60 | 109,154 |
| Oct 16, 2024 | 936.95 | 937.00 | 915.40 | 920.85 | 920.85 | 141,691 |
| Oct 15, 2024 | 950.00 | 950.85 | 935.00 | 937.25 | 937.25 | 3,333,785 |
| Oct 14, 2024 | 951.65 | 960.30 | 939.00 | 945.05 | 945.05 | 35,396 |
| Oct 11, 2024 | 966.00 | 970.50 | 943.35 | 948.50 | 948.50 | 37,410 |
| Oct 10, 2024 | 948.25 | 977.70 | 943.05 | 966.15 | 966.15 | 93,467 |
| Oct 9, 2024 | 928.00 | 953.35 | 928.00 | 946.50 | 946.50 | 83,906 |
| Oct 8, 2024 | 915.05 | 944.00 | 910.00 | 937.10 | 937.10 | 62,125 |
| Oct 7, 2024 | 940.30 | 952.00 | 908.10 | 918.10 | 918.10 | 112,868 |
| Oct 4, 2024 | 939.85 | 957.95 | 924.35 | 940.35 | 940.35 | 57,325 |
| Oct 3, 2024 | 949.05 | 953.30 | 934.35 | 939.85 | 939.85 | 49,500 |
| Oct 1, 2024 | 940.00 | 960.15 | 933.35 | 949.05 | 949.05 | 86,106 |
| Sep 30, 2024 | 927.85 | 937.35 | 915.05 | 931.10 | 931.10 | 38,128 |
| Sep 27, 2024 | 919.95 | 948.30 | 912.30 | 923.25 | 923.25 | 188,636 |
| Sep 26, 2024 | 950.00 | 953.70 | 915.40 | 918.95 | 918.95 | 104,940 |
| Sep 25, 2024 | 972.50 | 976.45 | 943.40 | 948.70 | 948.70 | 83,683 |
| Sep 24, 2024 | 977.30 | 1,014.00 | 962.55 | 976.50 | 976.50 | 167,713 |
| Sep 23, 2024 | 969.65 | 976.80 | 961.00 | 972.20 | 972.20 | 51,298 |
| Sep 20, 2024 | 980.00 | 982.75 | 962.00 | 969.65 | 969.65 | 35,831 |
| Sep 19, 2024 | 982.00 | 992.45 | 960.55 | 971.60 | 971.60 | 66,611 |
| Sep 18, 2024 | 994.85 | 994.85 | 963.75 | 974.20 | 974.20 | 55,605 |
| Sep 17, 2024 | 988.00 | 1,002.85 | 975.55 | 988.60 | 988.60 | 69,906 |
| Sep 16, 2024 | 997.00 | 1,019.00 | 984.10 | 993.90 | 993.90 | 115,041 |
| Sep 13, 2024 | 1,010.00 | 1,025.50 | 994.10 | 996.85 | 996.85 | 103,874 |
| Sep 12, 2024 | 999.00 | 1,018.40 | 990.55 | 1,008.05 | 1,008.05 | 193,394 |
| Sep 11, 2024 | 1,035.10 | 1,050.30 | 994.35 | 1,002.25 | 1,002.25 | 341,550 |
| Sep 10, 2024 | 999.00 | 1,071.00 | 986.00 | 1,059.35 | 1,059.35 | 1,551,299 |
| Sep 9, 2024 | 922.10 | 985.50 | 909.05 | 974.50 | 974.50 | 401,756 |
| Sep 6, 2024 | 926.15 | 950.95 | 922.00 | 935.70 | 935.70 | 128,083 |
| Sep 5, 2024 | 940.00 | 957.90 | 920.00 | 926.15 | 926.15 | 390,153 |
| Sep 4, 2024 | 894.70 | 937.00 | 881.10 | 931.50 | 931.50 | 486,004 |
| Sep 3, 2024 | 888.90 | 894.90 | 880.20 | 890.45 | 890.45 | 35,118 |
| Sep 2, 2024 | 892.00 | 894.60 | 875.00 | 878.75 | 878.75 | 24,184 |
| Aug 30, 2024 | 888.70 | 894.15 | 874.05 | 890.25 | 890.25 | 35,788 |
| Aug 29, 2024 | 881.00 | 888.95 | 871.55 | 880.15 | 880.15 | 24,564 |
| Aug 28, 2024 | 895.00 | 898.00 | 882.00 | 886.60 | 886.60 | 28,242 |
| Aug 27, 2024 | 880.00 | 895.00 | 873.00 | 891.10 | 891.10 | 97,796 |
| Aug 26, 2024 | 907.70 | 910.50 | 871.00 | 874.20 | 874.20 | 86,410 |
| Aug 23, 2024 | 917.00 | 921.80 | 900.00 | 902.80 | 902.80 | 51,892 |
| Aug 22, 2024 | 898.00 | 935.00 | 895.10 | 910.65 | 910.65 | 194,550 |
| Aug 21, 2024 | 912.80 | 923.95 | 895.95 | 899.20 | 899.20 | 48,060 |
| Aug 20, 2024 | 905.00 | 927.35 | 904.00 | 912.80 | 912.80 | 81,584 |
| Aug 19, 2024 | 897.00 | 913.00 | 897.00 | 906.85 | 906.85 | 29,988 |
| Aug 16, 2024 | 902.70 | 911.45 | 895.10 | 902.80 | 902.80 | 43,663 |
| Aug 14, 2024 | 909.95 | 912.00 | 887.00 | 902.70 | 902.70 | 39,861 |
| Aug 13, 2024 | 881.35 | 934.80 | 877.05 | 902.80 | 902.80 | 143,738 |
| Aug 12, 2024 | 880.00 | 885.00 | 867.05 | 880.70 | 880.70 | 18,353 |
| Aug 9, 2024 | 886.90 | 900.50 | 870.45 | 880.70 | 880.70 | 44,019 |
| Aug 8, 2024 | 880.55 | 882.25 | 863.95 | 873.90 | 873.90 | 31,176 |
| Aug 7, 2024 | 871.60 | 890.00 | 861.60 | 877.10 | 877.10 | 27,627 |
| Aug 6, 2024 | 877.60 | 897.75 | 861.00 | 866.20 | 866.20 | 57,568 |
| Aug 5, 2024 | 889.00 | 894.45 | 865.65 | 869.30 | 869.30 | 107,375 |
| Aug 2, 2024 | 890.95 | 918.00 | 887.00 | 905.70 | 905.70 | 63,184 |
| Aug 1, 2024 | 900.00 | 909.00 | 891.55 | 895.95 | 895.95 | 37,716 |
| Jul 31, 2024 | 919.40 | 922.00 | 890.80 | 894.20 | 894.20 | 73,501 |
| Jul 30, 2024 | 905.00 | 923.10 | 901.80 | 914.90 | 914.90 | 55,468 |
| Jul 29, 2024 | 905.70 | 917.95 | 904.30 | 910.15 | 910.15 | 62,066 |
| Jul 26, 2024 | 921.00 | 922.85 | 895.55 | 904.50 | 904.50 | 38,585 |
| Jul 25, 2024 | 914.00 | 925.00 | 905.60 | 909.25 | 909.25 | 45,658 |
| Jul 24, 2024 | 891.15 | 930.00 | 890.00 | 919.00 | 919.00 | 146,339 |
| Jul 23, 2024 | 896.50 | 899.70 | 876.55 | 891.15 | 891.15 | 51,801 |
| Jul 22, 2024 | 881.05 | 898.95 | 869.60 | 891.40 | 891.40 | 50,892 |
| Jul 19, 2024 | 880.00 | 909.85 | 859.00 | 881.10 | 881.10 | 240,726 |
| Jul 18, 2024 | 892.85 | 897.30 | 874.45 | 879.35 | 879.35 | 44,584 |
| Jul 16, 2024 | 897.00 | 897.05 | 883.95 | 890.10 | 890.10 | 22,604 |
| Jul 15, 2024 | 886.40 | 899.95 | 878.30 | 888.40 | 888.40 | 41,852 |
| Jul 12, 2024 | 906.00 | 906.00 | 883.90 | 886.40 | 886.40 | 60,764 |
| Jul 11, 2024 | 905.00 | 920.00 | 890.35 | 899.50 | 899.50 | 60,473 |
| Jul 10, 2024 | 900.00 | 900.00 | 880.20 | 899.60 | 899.60 | 71,543 |
| Jul 9, 2024 | 913.15 | 916.85 | 891.55 | 896.80 | 896.80 | 50,929 |
| Jul 8, 2024 | 912.10 | 925.00 | 901.00 | 908.75 | 908.75 | 41,228 |
| Jul 5, 2024 | 926.90 | 929.15 | 912.10 | 917.30 | 917.30 | 45,096 |
| Jul 4, 2024 | 911.25 | 934.50 | 911.25 | 926.90 | 926.90 | 61,951 |
| Jul 3, 2024 | 917.70 | 927.45 | 906.60 | 920.95 | 920.95 | 71,038 |
| Jul 2, 2024 | 926.00 | 930.65 | 908.00 | 912.90 | 912.90 | 69,082 |
| Jul 1, 2024 | 928.00 | 938.40 | 916.00 | 927.00 | 927.00 | 127,793 |
| Jun 28, 2024 | 925.00 | 973.00 | 903.80 | 922.45 | 922.45 | 896,916 |
| Jun 27, 2024 | 920.00 | 925.00 | 880.20 | 894.45 | 894.45 | 135,740 |
| Jun 26, 2024 | 889.00 | 939.20 | 880.55 | 908.85 | 908.85 | 480,314 |
| Jun 25, 2024 | 883.00 | 889.35 | 874.05 | 884.35 | 884.35 | 87,545 |
| Jun 24, 2024 | 874.00 | 883.00 | 855.05 | 879.15 | 879.15 | 76,257 |
| Jun 21, 2024 | 874.05 | 875.20 | 861.00 | 863.20 | 863.20 | 52,872 |
| Jun 20, 2024 | 881.00 | 885.00 | 864.10 | 868.05 | 868.05 | 82,069 |
| Jun 19, 2024 | 889.00 | 890.00 | 865.75 | 878.65 | 878.65 | 87,918 |
| Jun 18, 2024 | 869.95 | 889.00 | 860.05 | 885.75 | 885.75 | 281,681 |
| Jun 14, 2024 | 866.35 | 872.00 | 851.10 | 854.90 | 854.90 | 57,352 |
| Jun 13, 2024 | 824.70 | 875.00 | 822.00 | 859.60 | 859.60 | 307,370 |
| Jun 12, 2024 | 828.00 | 831.75 | 817.60 | 820.55 | 820.55 | 42,924 |
| Jun 11, 2024 | 829.95 | 835.00 | 819.00 | 826.90 | 826.90 | 40,740 |
| Jun 10, 2024 | 819.30 | 829.90 | 806.05 | 827.05 | 827.05 | 49,075 |
| Jun 7, 2024 | 800.05 | 826.00 | 799.90 | 811.60 | 811.60 | 44,169 |
| Jun 6, 2024 | 800.00 | 811.00 | 796.00 | 800.05 | 800.05 | 29,328 |
| Jun 5, 2024 | 801.90 | 809.50 | 789.55 | 793.05 | 793.05 | 66,676 |
| Jun 4, 2024 | 813.80 | 822.00 | 785.35 | 801.90 | 801.90 | 96,710 |
| Jun 3, 2024 | 821.50 | 825.00 | 805.35 | 813.80 | 813.80 | 84,183 |
| May 31, 2024 | 810.00 | 815.00 | 797.55 | 804.00 | 804.00 | 71,920 |
| May 30, 2024 | 807.15 | 810.00 | 798.85 | 802.70 | 802.70 | 34,184 |
| May 29, 2024 | 810.00 | 817.40 | 805.00 | 806.30 | 806.30 | 42,458 |
| May 28, 2024 | 815.40 | 818.95 | 796.15 | 806.40 | 806.40 | 55,326 |
| May 27, 2024 | 819.95 | 828.70 | 812.00 | 814.65 | 814.65 | 25,012 |
| May 24, 2024 | 828.35 | 832.30 | 815.00 | 819.30 | 819.30 | 38,299 |
| May 23, 2024 | 813.20 | 843.00 | 811.05 | 828.00 | 828.00 | 106,127 |
| May 22, 2024 | 804.00 | 830.00 | 804.00 | 813.30 | 813.30 | 164,173 |
| May 21, 2024 | 786.00 | 863.90 | 786.00 | 838.70 | 838.70 | 449,684 |
| May 17, 2024 | 839.50 | 849.05 | 831.10 | 832.65 | 832.65 | 35,638 |
| May 16, 2024 | 831.95 | 852.80 | 829.30 | 839.50 | 839.50 | 43,865 |
| May 15, 2024 | 817.95 | 833.00 | 816.90 | 831.65 | 831.65 | 31,037 |
| May 14, 2024 | 816.00 | 828.90 | 807.00 | 818.45 | 818.45 | 45,355 |
| May 13, 2024 | 807.00 | 825.50 | 807.00 | 816.85 | 816.85 | 24,292 |
| May 10, 2024 | 827.00 | 830.15 | 815.00 | 820.90 | 820.90 | 24,382 |
| May 9, 2024 | 830.00 | 834.10 | 815.55 | 824.10 | 824.10 | 43,511 |
Related Tickers
SIRCA.BO Sirca Paints India Limited
261.25
+0.08%
SHREEPUSHK.NS Shree Pushkar Chemicals & Fertilisers Limited
234.43
-3.36%
NIKHILAD.BO Nikhil Adhesives Limited
83.91
-0.10%
HPAL.BO HP Adhesives Limited
49.67
-3.20%
FINEORG.BO Fine Organic Industries Limited
4,048.45
-0.51%
CHEMCRUX.BO Chemcrux Enterprises Limited
130.70
-0.42%
AGARIND.NS Agarwal Industrial Corporation Limited
939.55
+0.08%
BLACKROSE.BO Black Rose Industries Limited
94.28
-2.04%
GANESHBE.NS Ganesh Benzoplast Limited
108.78
-4.43%
CAMLINFINE.BO Camlin Fine Sciences Limited
167.05
+6.91%