NSE - Delayed Quote INR
AXISCADES Technologies Limited (AXISCADES.NS)
996.20
-20.45
(-2.01%)
At close: May 23 at 3:30:01 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 23, 2025 | 1,016.55 | 1,026.75 | 985.00 | 996.20 | 996.20 | 167,136 |
| May 22, 2025 | 957.00 | 1,016.65 | 951.00 | 1,016.65 | 1,016.65 | 205,665 |
| May 21, 2025 | 937.00 | 974.40 | 930.50 | 968.25 | 968.25 | 79,362 |
| May 20, 2025 | 984.40 | 1,014.00 | 935.00 | 937.95 | 937.95 | 72,400 |
| May 19, 2025 | 934.30 | 979.85 | 911.00 | 979.85 | 979.85 | 157,941 |
| May 16, 2025 | 937.00 | 981.00 | 915.00 | 933.20 | 933.20 | 122,995 |
| May 15, 2025 | 907.00 | 934.30 | 889.85 | 934.30 | 934.30 | 223,614 |
| May 14, 2025 | 888.90 | 889.85 | 855.15 | 889.85 | 889.85 | 65,784 |
| May 13, 2025 | 844.00 | 847.55 | 822.60 | 847.50 | 847.50 | 79,633 |
| May 12, 2025 | 807.10 | 807.20 | 801.00 | 807.20 | 807.20 | 32,119 |
| May 9, 2025 | 741.20 | 798.90 | 741.20 | 768.80 | 768.80 | 92,914 |
| May 8, 2025 | 790.00 | 814.80 | 761.10 | 771.00 | 771.00 | 48,885 |
| May 7, 2025 | 749.40 | 805.00 | 735.05 | 793.75 | 793.75 | 69,479 |
| May 6, 2025 | 814.00 | 814.00 | 767.75 | 768.20 | 768.20 | 48,530 |
| May 5, 2025 | 803.80 | 819.95 | 798.00 | 808.15 | 808.15 | 33,300 |
| May 2, 2025 | 818.90 | 823.00 | 792.00 | 794.00 | 794.00 | 34,187 |
| Apr 30, 2025 | 833.95 | 849.70 | 806.50 | 809.25 | 809.25 | 64,741 |
| Apr 29, 2025 | 820.00 | 847.35 | 807.05 | 836.85 | 836.85 | 65,450 |
| Apr 28, 2025 | 802.50 | 826.55 | 800.05 | 807.00 | 807.00 | 30,864 |
| Apr 25, 2025 | 833.05 | 841.00 | 799.20 | 808.70 | 808.70 | 99,963 |
| Apr 24, 2025 | 818.55 | 864.30 | 807.95 | 841.25 | 841.25 | 89,293 |
| Apr 23, 2025 | 868.00 | 868.00 | 812.00 | 823.15 | 823.15 | 99,102 |
| Apr 22, 2025 | 877.00 | 895.00 | 845.00 | 854.70 | 854.70 | 34,488 |
| Apr 21, 2025 | 856.00 | 880.00 | 838.00 | 868.85 | 868.85 | 34,115 |
| Apr 17, 2025 | 865.95 | 880.00 | 826.80 | 849.70 | 849.70 | 35,659 |
| Apr 16, 2025 | 834.00 | 873.35 | 820.00 | 869.35 | 869.35 | 64,449 |
| Apr 15, 2025 | 808.70 | 831.80 | 801.00 | 831.80 | 831.80 | 105,745 |
| Apr 11, 2025 | 792.20 | 792.20 | 720.00 | 792.20 | 792.20 | 114,528 |
| Apr 9, 2025 | 754.50 | 780.00 | 754.50 | 754.50 | 754.50 | 48,973 |
| Apr 8, 2025 | 821.00 | 836.00 | 794.20 | 794.20 | 794.20 | 139,259 |
| Apr 7, 2025 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 14,051 |
| Apr 4, 2025 | 922.00 | 938.50 | 880.00 | 880.00 | 880.00 | 141,587 |
| Apr 3, 2025 | 865.10 | 926.30 | 865.10 | 926.30 | 926.30 | 186,761 |
| Apr 2, 2025 | 902.00 | 909.40 | 865.00 | 882.20 | 882.20 | 51,297 |
| Apr 1, 2025 | 895.00 | 920.00 | 856.75 | 881.50 | 881.50 | 44,334 |
| Mar 28, 2025 | 891.00 | 918.00 | 875.00 | 892.30 | 892.30 | 57,164 |
| Mar 27, 2025 | 890.00 | 914.80 | 863.00 | 898.00 | 898.00 | 69,796 |
| Mar 26, 2025 | 939.90 | 939.90 | 882.75 | 891.15 | 891.15 | 37,697 |
| Mar 25, 2025 | 900.00 | 957.50 | 872.60 | 918.05 | 918.05 | 106,485 |
| Mar 24, 2025 | 960.00 | 975.05 | 915.25 | 917.45 | 917.45 | 124,619 |
| Mar 21, 2025 | 949.00 | 963.40 | 934.15 | 963.40 | 963.40 | 133,418 |
| Mar 20, 2025 | 929.00 | 950.05 | 889.00 | 917.55 | 917.55 | 67,373 |
| Mar 19, 2025 | 937.00 | 959.95 | 876.75 | 922.60 | 922.60 | 214,740 |
| Mar 18, 2025 | 871.65 | 871.65 | 871.65 | 871.65 | 871.65 | - |
| Mar 17, 2025 | 831.00 | 871.65 | 831.00 | 871.65 | 871.65 | 84,778 |
| Mar 13, 2025 | 835.05 | 849.00 | 820.00 | 830.15 | 830.15 | 68,871 |
| Mar 12, 2025 | 890.00 | 898.75 | 847.30 | 854.00 | 854.00 | 132,052 |
| Mar 11, 2025 | 859.95 | 902.90 | 859.95 | 891.90 | 891.90 | 267,165 |
| Mar 10, 2025 | 829.00 | 859.95 | 829.00 | 859.95 | 859.95 | 276,527 |
| Mar 7, 2025 | 794.00 | 819.00 | 772.05 | 819.00 | 819.00 | 182,406 |
| Mar 6, 2025 | 739.30 | 780.00 | 739.00 | 780.00 | 780.00 | 247,187 |
| Mar 5, 2025 | 717.00 | 743.60 | 702.05 | 742.90 | 742.90 | 155,857 |
| Mar 4, 2025 | 685.40 | 726.80 | 663.00 | 708.20 | 708.20 | 55,324 |
| Mar 3, 2025 | 720.80 | 734.95 | 677.35 | 692.20 | 692.20 | 50,684 |
| Feb 28, 2025 | 706.00 | 740.00 | 670.25 | 712.95 | 712.95 | 98,161 |
| Feb 27, 2025 | 729.00 | 739.45 | 698.50 | 705.50 | 705.50 | 40,512 |
| Feb 25, 2025 | 738.70 | 748.00 | 711.50 | 719.50 | 719.50 | 38,914 |
| Feb 24, 2025 | 748.95 | 748.95 | 720.05 | 738.65 | 738.65 | 46,059 |
| Feb 21, 2025 | 740.35 | 769.90 | 730.00 | 756.65 | 756.65 | 49,023 |
| Feb 20, 2025 | 734.00 | 777.00 | 725.00 | 760.05 | 760.05 | 98,843 |
| Feb 19, 2025 | 709.90 | 746.80 | 687.00 | 745.15 | 745.15 | 110,592 |
| Feb 18, 2025 | 719.45 | 719.45 | 685.20 | 711.25 | 711.25 | 212,427 |
| Feb 17, 2025 | 715.00 | 718.00 | 685.20 | 685.20 | 685.20 | 60,818 |
| Feb 14, 2025 | 751.00 | 751.00 | 714.25 | 721.25 | 721.25 | 63,688 |
| Feb 13, 2025 | 735.70 | 755.05 | 730.00 | 751.80 | 751.80 | 108,396 |
| Feb 12, 2025 | 694.80 | 730.40 | 661.90 | 719.10 | 719.10 | 197,566 |
| Feb 11, 2025 | 732.25 | 749.00 | 695.65 | 695.65 | 695.65 | 117,237 |
| Feb 10, 2025 | 759.85 | 791.00 | 726.00 | 732.25 | 732.25 | 335,646 |
| Feb 7, 2025 | 761.00 | 767.00 | 726.65 | 753.35 | 753.35 | 169,348 |
| Feb 6, 2025 | 772.10 | 789.00 | 750.05 | 760.00 | 760.00 | 74,849 |
| Feb 5, 2025 | 784.00 | 818.70 | 751.80 | 768.30 | 768.30 | 127,916 |
| Feb 4, 2025 | 784.55 | 784.55 | 762.00 | 784.55 | 784.55 | 168,089 |
| Feb 3, 2025 | 725.00 | 747.20 | 715.00 | 747.20 | 747.20 | 114,535 |
| Feb 1, 2025 | 711.65 | 711.65 | 701.10 | 711.65 | 711.65 | 148,757 |
| Jan 31, 2025 | 649.00 | 681.75 | 640.00 | 677.80 | 677.80 | 49,889 |
| Jan 30, 2025 | 679.90 | 680.00 | 640.00 | 649.30 | 649.30 | 47,362 |
| Jan 29, 2025 | 679.85 | 697.00 | 656.00 | 667.05 | 667.05 | 70,050 |
| Jan 28, 2025 | 663.15 | 696.30 | 630.00 | 666.60 | 666.60 | 72,671 |
| Jan 27, 2025 | 690.00 | 700.00 | 662.60 | 663.15 | 663.15 | 70,950 |
| Jan 24, 2025 | 747.95 | 751.45 | 697.45 | 697.45 | 697.45 | 51,663 |
| Jan 23, 2025 | 737.00 | 774.00 | 711.00 | 734.15 | 734.15 | 72,242 |
| Jan 22, 2025 | 797.00 | 798.00 | 737.30 | 737.30 | 737.30 | 102,516 |
| Jan 21, 2025 | 770.00 | 806.00 | 752.20 | 776.10 | 776.10 | 81,336 |
| Jan 20, 2025 | 740.50 | 780.00 | 732.00 | 768.45 | 768.45 | 62,351 |
| Jan 17, 2025 | 736.00 | 781.35 | 728.05 | 742.90 | 742.90 | 133,970 |
| Jan 16, 2025 | 729.95 | 744.15 | 710.00 | 744.15 | 744.15 | 43,270 |
| Jan 15, 2025 | 708.95 | 720.00 | 686.10 | 708.75 | 708.75 | 76,482 |
| Jan 14, 2025 | 700.90 | 732.00 | 700.90 | 706.35 | 706.35 | 195,368 |
| Jan 13, 2025 | 770.15 | 770.15 | 737.75 | 737.75 | 737.75 | 135,206 |
| Jan 10, 2025 | 839.00 | 839.00 | 768.70 | 776.55 | 776.55 | 188,680 |
| Jan 9, 2025 | 769.00 | 809.15 | 750.50 | 809.15 | 809.15 | 111,084 |
| Jan 8, 2025 | 756.00 | 774.00 | 732.00 | 770.65 | 770.65 | 124,211 |
| Jan 7, 2025 | 724.00 | 757.00 | 710.00 | 755.65 | 755.65 | 135,581 |
| Jan 6, 2025 | 740.00 | 740.00 | 697.20 | 721.85 | 721.85 | 328,583 |
| Jan 3, 2025 | 733.75 | 733.75 | 733.75 | 733.75 | 733.75 | 94,288 |
| Jan 2, 2025 | 698.85 | 698.85 | 698.85 | 698.85 | 698.85 | 64,125 |
| Jan 1, 2025 | 630.00 | 665.60 | 621.00 | 665.60 | 665.60 | 124,324 |
| Dec 31, 2024 | 634.00 | 640.00 | 607.90 | 633.95 | 633.95 | 55,511 |
| Dec 30, 2024 | 640.45 | 655.20 | 630.85 | 639.90 | 639.90 | 205,364 |
| Dec 27, 2024 | 632.70 | 658.80 | 611.80 | 641.80 | 641.80 | 460,899 |
| Dec 26, 2024 | 645.05 | 654.45 | 624.05 | 633.45 | 633.45 | 493,340 |
| Dec 24, 2024 | 594.00 | 637.50 | 583.05 | 628.00 | 628.00 | 419,894 |
| Dec 23, 2024 | 585.80 | 597.00 | 577.00 | 588.60 | 588.60 | 202,994 |
| Dec 20, 2024 | 595.60 | 622.00 | 580.00 | 585.80 | 585.80 | 401,847 |
| Dec 19, 2024 | 581.00 | 594.90 | 578.00 | 592.60 | 592.60 | 224,838 |
| Dec 18, 2024 | 599.00 | 602.00 | 587.00 | 593.50 | 593.50 | 378,213 |
| Dec 17, 2024 | 571.80 | 596.80 | 565.85 | 594.45 | 594.45 | 407,689 |
| Dec 16, 2024 | 575.00 | 579.30 | 565.55 | 568.40 | 568.40 | 102,086 |
| Dec 13, 2024 | 566.85 | 571.00 | 548.05 | 566.45 | 566.45 | 159,672 |
| Dec 12, 2024 | 562.35 | 587.40 | 555.60 | 567.05 | 567.05 | 238,789 |
| Dec 11, 2024 | 564.90 | 569.50 | 555.55 | 561.45 | 561.45 | 118,550 |
| Dec 10, 2024 | 579.05 | 582.80 | 559.70 | 563.25 | 563.25 | 218,629 |
| Dec 9, 2024 | 569.00 | 580.00 | 556.30 | 576.50 | 576.50 | 493,102 |
| Dec 6, 2024 | 515.00 | 579.00 | 515.00 | 549.60 | 549.60 | 1,875,487 |
| Dec 5, 2024 | 490.80 | 510.15 | 485.00 | 506.10 | 506.10 | 162,991 |
| Dec 4, 2024 | 500.15 | 504.90 | 482.30 | 490.80 | 490.80 | 145,802 |
| Dec 3, 2024 | 469.00 | 512.00 | 469.00 | 500.10 | 500.10 | 585,420 |
| Dec 2, 2024 | 443.80 | 495.90 | 438.50 | 466.45 | 466.45 | 598,869 |
| Nov 29, 2024 | 447.60 | 451.50 | 440.90 | 442.80 | 442.80 | 74,101 |
| Nov 28, 2024 | 448.05 | 453.30 | 436.00 | 445.90 | 445.90 | 141,176 |
| Nov 27, 2024 | 431.10 | 452.45 | 431.10 | 445.25 | 445.25 | 157,465 |
| Nov 26, 2024 | 450.45 | 457.40 | 420.90 | 430.20 | 430.20 | 371,755 |
| Nov 25, 2024 | 459.75 | 468.30 | 435.60 | 449.10 | 449.10 | 266,504 |
| Nov 22, 2024 | 457.65 | 462.40 | 448.05 | 454.10 | 454.10 | 104,320 |
| Nov 21, 2024 | 476.30 | 484.65 | 449.10 | 451.55 | 451.55 | 171,794 |
| Nov 19, 2024 | 482.50 | 497.45 | 473.90 | 476.30 | 476.30 | 120,071 |
| Nov 18, 2024 | 509.50 | 511.20 | 481.05 | 483.40 | 483.40 | 132,048 |
| Nov 14, 2024 | 459.00 | 518.90 | 455.00 | 509.10 | 509.10 | 454,789 |
| Nov 13, 2024 | 468.00 | 486.00 | 445.00 | 452.35 | 452.35 | 193,345 |
| Nov 12, 2024 | 495.50 | 507.75 | 493.00 | 494.50 | 494.50 | 32,399 |
| Nov 11, 2024 | 511.70 | 511.95 | 490.90 | 493.25 | 493.25 | 85,622 |
| Nov 8, 2024 | 515.00 | 528.00 | 506.05 | 519.45 | 519.45 | 53,352 |
| Nov 7, 2024 | 521.95 | 529.00 | 514.25 | 516.85 | 516.85 | 61,332 |
| Nov 6, 2024 | 503.40 | 524.50 | 503.40 | 518.55 | 518.55 | 87,241 |
| Nov 5, 2024 | 500.75 | 515.00 | 496.00 | 509.25 | 509.25 | 79,050 |
| Nov 4, 2024 | 507.00 | 510.50 | 491.50 | 498.35 | 498.35 | 89,435 |
| Nov 1, 2024 | 499.10 | 504.85 | 487.25 | 498.75 | 498.75 | 24,580 |
| Oct 31, 2024 | 492.80 | 501.60 | 490.00 | 497.25 | 497.25 | 31,544 |
| Oct 30, 2024 | 486.30 | 501.00 | 485.45 | 492.85 | 492.85 | 53,101 |
| Oct 29, 2024 | 494.00 | 499.45 | 482.75 | 485.15 | 485.15 | 42,754 |
| Oct 28, 2024 | 485.00 | 497.90 | 485.00 | 492.75 | 492.75 | 42,474 |
| Oct 25, 2024 | 489.00 | 494.20 | 469.25 | 487.95 | 487.95 | 80,484 |
| Oct 24, 2024 | 488.65 | 499.05 | 484.00 | 489.70 | 489.70 | 57,937 |
| Oct 23, 2024 | 479.70 | 518.80 | 473.05 | 486.65 | 486.65 | 209,928 |
| Oct 22, 2024 | 515.00 | 515.60 | 474.00 | 479.70 | 479.70 | 217,970 |
| Oct 21, 2024 | 521.90 | 525.50 | 507.10 | 510.30 | 510.30 | 51,717 |
| Oct 18, 2024 | 520.25 | 525.45 | 507.65 | 520.30 | 520.30 | 61,400 |
| Oct 17, 2024 | 535.00 | 535.00 | 519.15 | 521.85 | 521.85 | 61,088 |
| Oct 16, 2024 | 529.60 | 534.30 | 524.40 | 529.75 | 529.75 | 38,686 |
| Oct 15, 2024 | 526.00 | 536.80 | 520.00 | 533.15 | 533.15 | 81,346 |
| Oct 14, 2024 | 529.85 | 536.35 | 521.00 | 528.90 | 528.90 | 97,218 |
| Oct 11, 2024 | 530.00 | 533.50 | 516.40 | 521.85 | 521.85 | 122,974 |
| Oct 10, 2024 | 534.85 | 539.75 | 519.85 | 523.15 | 523.15 | 148,984 |
| Oct 9, 2024 | 525.25 | 540.50 | 520.00 | 532.70 | 532.70 | 158,352 |
| Oct 8, 2024 | 526.40 | 533.45 | 515.60 | 522.15 | 522.15 | 168,669 |
| Oct 7, 2024 | 555.00 | 561.80 | 515.35 | 524.25 | 524.25 | 177,744 |
| Oct 4, 2024 | 560.95 | 572.00 | 550.00 | 556.35 | 556.35 | 77,690 |
| Oct 3, 2024 | 580.00 | 580.00 | 555.00 | 559.20 | 559.20 | 124,287 |
| Oct 1, 2024 | 598.95 | 605.00 | 579.15 | 581.55 | 581.55 | 122,737 |
| Sep 30, 2024 | 582.45 | 599.90 | 574.10 | 596.80 | 596.80 | 232,846 |
| Sep 27, 2024 | 591.00 | 605.00 | 576.20 | 582.45 | 582.45 | 172,787 |
| Sep 26, 2024 | 584.40 | 594.00 | 570.70 | 589.35 | 589.35 | 152,743 |
| Sep 25, 2024 | 583.00 | 594.35 | 580.30 | 582.15 | 582.15 | 194,525 |
| Sep 24, 2024 | 582.00 | 596.00 | 574.35 | 581.55 | 581.55 | 195,289 |
| Sep 23, 2024 | 566.05 | 596.75 | 560.50 | 581.80 | 581.80 | 422,345 |
| Sep 20, 2024 | 539.95 | 568.40 | 533.45 | 559.10 | 559.10 | 272,450 |
| Sep 19, 2024 | 549.95 | 549.95 | 525.75 | 533.40 | 533.40 | 146,528 |
| Sep 18, 2024 | 550.65 | 551.95 | 539.75 | 540.45 | 540.45 | 65,989 |
| Sep 17, 2024 | 564.95 | 564.95 | 547.90 | 550.20 | 550.20 | 84,122 |
| Sep 16, 2024 | 565.00 | 573.00 | 555.10 | 559.80 | 559.80 | 123,358 |
| Sep 13, 2024 | 560.00 | 569.80 | 555.00 | 557.80 | 557.80 | 128,729 |
| Sep 12, 2024 | 540.90 | 561.00 | 540.05 | 554.10 | 554.10 | 198,912 |
| Sep 11, 2024 | 554.20 | 557.25 | 534.00 | 536.35 | 536.35 | 151,466 |
| Sep 10, 2024 | 556.30 | 562.40 | 551.00 | 552.05 | 552.05 | 98,620 |
| Sep 9, 2024 | 566.80 | 566.80 | 543.10 | 552.00 | 552.00 | 164,282 |
| Sep 6, 2024 | 578.15 | 580.65 | 565.60 | 569.10 | 569.10 | 100,492 |
| Sep 5, 2024 | 576.45 | 589.80 | 573.05 | 578.15 | 578.15 | 192,247 |
| Sep 4, 2024 | 586.80 | 602.85 | 568.50 | 571.15 | 571.15 | 421,638 |
| Sep 3, 2024 | 641.00 | 648.00 | 575.60 | 586.25 | 586.25 | 1,169,294 |
| Sep 2, 2024 | 644.80 | 665.00 | 631.15 | 662.10 | 662.10 | 313,641 |
| Aug 30, 2024 | 654.00 | 673.45 | 640.00 | 644.70 | 644.70 | 355,007 |
| Aug 29, 2024 | 621.00 | 651.00 | 619.25 | 646.85 | 646.85 | 296,509 |
| Aug 28, 2024 | 654.90 | 665.00 | 622.35 | 624.45 | 624.45 | 380,544 |
| Aug 27, 2024 | 649.00 | 658.00 | 632.85 | 646.65 | 646.65 | 331,086 |
| Aug 26, 2024 | 619.00 | 648.00 | 618.25 | 643.50 | 643.50 | 671,755 |
| Aug 23, 2024 | 605.00 | 615.00 | 597.25 | 611.50 | 611.50 | 521,032 |
| Aug 22, 2024 | 562.90 | 590.80 | 562.00 | 587.85 | 587.85 | 515,647 |
| Aug 21, 2024 | 555.15 | 569.35 | 548.60 | 562.90 | 562.90 | 306,899 |
| Aug 20, 2024 | 540.95 | 576.80 | 537.00 | 552.15 | 552.15 | 544,978 |
| Aug 19, 2024 | 515.80 | 546.00 | 515.80 | 542.60 | 542.60 | 301,109 |
| Aug 16, 2024 | 510.95 | 524.65 | 508.00 | 510.85 | 510.85 | 126,610 |
| Aug 14, 2024 | 520.00 | 528.85 | 504.25 | 505.50 | 505.50 | 166,189 |
| Aug 13, 2024 | 528.05 | 532.25 | 515.90 | 517.80 | 517.80 | 115,900 |
| Aug 12, 2024 | 525.00 | 540.50 | 520.35 | 524.85 | 524.85 | 178,333 |
| Aug 9, 2024 | 529.00 | 537.95 | 523.70 | 530.10 | 530.10 | 184,384 |
| Aug 8, 2024 | 540.95 | 544.60 | 513.50 | 522.65 | 522.65 | 351,174 |
| Aug 7, 2024 | 530.95 | 546.00 | 521.00 | 541.80 | 541.80 | 300,485 |
| Aug 6, 2024 | 505.00 | 554.95 | 502.50 | 508.35 | 508.35 | 1,232,044 |
| Aug 5, 2024 | 530.05 | 545.10 | 501.80 | 505.35 | 505.35 | 378,152 |
| Aug 2, 2024 | 549.00 | 561.45 | 548.00 | 553.75 | 553.75 | 63,150 |
| Aug 1, 2024 | 565.10 | 573.75 | 558.90 | 561.95 | 561.95 | 107,263 |
| Jul 31, 2024 | 587.45 | 587.45 | 560.55 | 563.35 | 563.35 | 127,159 |
| Jul 30, 2024 | 561.00 | 595.00 | 560.55 | 583.25 | 583.25 | 176,200 |
| Jul 29, 2024 | 572.00 | 575.05 | 559.25 | 562.80 | 562.80 | 82,665 |
| Jul 26, 2024 | 571.95 | 578.00 | 565.00 | 571.45 | 571.45 | 75,538 |
| Jul 25, 2024 | 564.95 | 576.80 | 560.80 | 570.10 | 570.10 | 85,316 |
| Jul 24, 2024 | 556.00 | 577.20 | 554.05 | 569.65 | 569.65 | 168,497 |
| Jul 23, 2024 | 550.00 | 568.90 | 521.00 | 559.95 | 559.95 | 265,621 |
| Jul 22, 2024 | 535.00 | 559.95 | 524.75 | 549.30 | 549.30 | 161,218 |
| Jul 19, 2024 | 559.90 | 563.90 | 532.00 | 534.95 | 534.95 | 230,101 |
| Jul 18, 2024 | 585.00 | 585.90 | 557.20 | 559.30 | 559.30 | 171,110 |
| Jul 16, 2024 | 584.00 | 593.00 | 578.00 | 581.95 | 581.95 | 166,541 |
| Jul 15, 2024 | 579.90 | 590.90 | 566.75 | 580.35 | 580.35 | 149,176 |
| Jul 12, 2024 | 584.90 | 602.75 | 574.00 | 576.80 | 576.80 | 222,312 |
| Jul 11, 2024 | 574.25 | 593.10 | 574.25 | 582.35 | 582.35 | 198,817 |
| Jul 10, 2024 | 593.00 | 598.50 | 556.05 | 571.10 | 571.10 | 300,111 |
| Jul 9, 2024 | 616.00 | 621.70 | 586.90 | 592.35 | 592.35 | 292,029 |
| Jul 8, 2024 | 615.75 | 631.55 | 610.05 | 615.40 | 615.40 | 403,247 |
| Jul 5, 2024 | 584.80 | 632.00 | 576.95 | 611.95 | 611.95 | 655,106 |
| Jul 4, 2024 | 596.65 | 599.65 | 580.70 | 584.80 | 584.80 | 208,563 |
| Jul 3, 2024 | 581.95 | 599.05 | 581.95 | 594.25 | 594.25 | 208,255 |
| Jul 2, 2024 | 598.80 | 603.45 | 565.50 | 581.05 | 581.05 | 282,505 |
| Jul 1, 2024 | 525.75 | 605.00 | 518.05 | 596.00 | 596.00 | 800,918 |
| Jun 28, 2024 | 533.85 | 538.20 | 519.05 | 523.25 | 523.25 | 222,442 |
| Jun 27, 2024 | 550.95 | 553.75 | 525.00 | 530.20 | 530.20 | 328,506 |
| Jun 26, 2024 | 556.00 | 575.70 | 546.00 | 549.30 | 549.30 | 372,130 |
| Jun 25, 2024 | 569.95 | 580.00 | 549.05 | 554.55 | 554.55 | 255,580 |
| Jun 24, 2024 | 573.05 | 583.95 | 557.50 | 567.45 | 567.45 | 275,970 |
| Jun 21, 2024 | 585.45 | 593.75 | 573.35 | 575.50 | 575.50 | 331,407 |
| Jun 20, 2024 | 599.90 | 606.95 | 574.80 | 582.35 | 582.35 | 289,796 |
| Jun 19, 2024 | 622.20 | 622.70 | 582.20 | 599.50 | 599.50 | 895,314 |
| Jun 18, 2024 | 533.40 | 626.00 | 532.00 | 617.55 | 617.55 | 2,288,823 |
| Jun 14, 2024 | 480.00 | 538.90 | 479.45 | 527.35 | 527.35 | 1,009,269 |
| Jun 13, 2024 | 484.95 | 496.20 | 475.05 | 479.15 | 479.15 | 287,369 |
| Jun 12, 2024 | 498.00 | 504.30 | 477.00 | 478.90 | 478.90 | 351,033 |
| Jun 11, 2024 | 508.50 | 510.00 | 485.75 | 495.40 | 495.40 | 353,038 |
| Jun 10, 2024 | 489.00 | 534.00 | 489.00 | 496.60 | 496.60 | 567,173 |
| Jun 7, 2024 | 470.40 | 484.50 | 463.55 | 478.65 | 478.65 | 164,617 |
| Jun 6, 2024 | 465.30 | 494.55 | 463.80 | 467.15 | 467.15 | 172,987 |
| Jun 5, 2024 | 476.20 | 476.20 | 432.55 | 458.00 | 458.00 | 328,755 |
| Jun 4, 2024 | 504.50 | 508.00 | 440.45 | 450.05 | 450.05 | 335,751 |
| Jun 3, 2024 | 514.00 | 530.00 | 495.00 | 500.50 | 500.50 | 467,659 |
| May 31, 2024 | 491.95 | 494.40 | 474.20 | 476.40 | 476.40 | 132,731 |
| May 30, 2024 | 504.45 | 508.80 | 484.20 | 487.15 | 487.15 | 109,390 |
| May 29, 2024 | 510.00 | 518.75 | 499.40 | 502.20 | 502.20 | 168,474 |
| May 28, 2024 | 517.00 | 538.85 | 507.15 | 512.15 | 512.15 | 316,054 |
| May 27, 2024 | 527.70 | 527.70 | 502.55 | 506.15 | 506.15 | 366,689 |
| May 24, 2024 | 525.65 | 525.65 | 509.00 | 511.70 | 511.70 | 179,131 |
| May 23, 2024 | 507.00 | 530.00 | 507.00 | 520.70 | 520.70 | 493,910 |
Related Tickers
INTERARCH.NS Interarch Building Solutions Limited
2,151.90
+4.53%
INDIANHUME.NS The Indian Hume Pipe Company Limited
431.05
+1.48%
RAMKY.NS Ramky Infrastructure Limited
511.80
-3.82%
SKIPPER.NS Skipper Limited
493.80
-1.49%
KPEL.NS K.P. Energy Limited
463.30
+1.81%
CONART.BO Conart Engineers Limited
81.50
+1.88%
BGRENERGY.BO BGR Energy Systems Limited
118.88
+2.00%
TPHQ.NS Teamo Productions HQ Limited
0.7800
-2.50%
SEPC.NS SEPC Limited
13.92
-4.98%
POWERMECH.NS Power Mech Projects Limited
3,157.30
+7.10%