NSE - Delayed Quote INR
Banco Products (India) Limited (BANCOINDIA.NS)
390.50
+24.85
+(6.80%)
At close: 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 12, 2025 | 400.00 | 400.00 | 381.80 | 390.50 | 390.50 | 207,621 |
| May 9, 2025 | 351.10 | 371.10 | 351.10 | 365.65 | 365.65 | 97,769 |
| May 8, 2025 | 377.90 | 383.60 | 365.00 | 367.35 | 367.35 | 111,475 |
| May 7, 2025 | 359.95 | 375.70 | 356.10 | 374.30 | 374.30 | 135,887 |
| May 6, 2025 | 385.10 | 386.35 | 365.00 | 366.30 | 366.30 | 147,864 |
| May 5, 2025 | 372.00 | 386.75 | 366.25 | 385.05 | 385.05 | 207,154 |
| May 2, 2025 | 367.00 | 372.45 | 362.60 | 366.55 | 366.55 | 89,887 |
| Apr 30, 2025 | 378.75 | 381.40 | 365.00 | 367.00 | 367.00 | 136,837 |
| Apr 29, 2025 | 388.00 | 394.00 | 380.55 | 381.85 | 381.85 | 121,904 |
| Apr 28, 2025 | 385.80 | 393.20 | 382.05 | 384.25 | 384.25 | 127,356 |
| Apr 25, 2025 | 400.20 | 402.20 | 376.80 | 387.20 | 387.20 | 388,036 |
| Apr 24, 2025 | 408.60 | 408.60 | 398.00 | 400.20 | 400.20 | 138,868 |
| Apr 23, 2025 | 404.10 | 414.00 | 390.85 | 408.75 | 408.75 | 725,485 |
| Apr 22, 2025 | 361.60 | 416.10 | 358.60 | 405.35 | 405.35 | 1,957,720 |
| Apr 21, 2025 | 362.00 | 363.65 | 357.00 | 360.70 | 360.70 | 175,873 |
| Apr 17, 2025 | 353.30 | 359.00 | 351.50 | 356.75 | 356.75 | 104,624 |
| Apr 16, 2025 | 348.00 | 355.45 | 345.60 | 353.30 | 353.30 | 113,894 |
| Apr 15, 2025 | 340.35 | 348.95 | 340.35 | 348.10 | 348.10 | 95,577 |
| Apr 11, 2025 | 327.60 | 338.35 | 327.55 | 335.85 | 335.85 | 135,015 |
| Apr 9, 2025 | 328.25 | 330.30 | 318.00 | 322.75 | 322.75 | 90,627 |
| Apr 8, 2025 | 324.90 | 337.75 | 322.00 | 329.10 | 329.10 | 98,881 |
| Apr 7, 2025 | 311.00 | 323.60 | 305.00 | 319.50 | 319.50 | 208,462 |
| Apr 4, 2025 | 353.00 | 353.00 | 330.75 | 334.55 | 334.55 | 157,783 |
| Apr 3, 2025 | 350.00 | 356.95 | 347.05 | 354.15 | 354.15 | 101,797 |
| Apr 2, 2025 | 344.00 | 355.30 | 337.45 | 353.30 | 353.30 | 179,955 |
| Apr 1, 2025 | 338.20 | 349.15 | 338.20 | 344.30 | 344.30 | 88,953 |
| Mar 28, 2025 | 349.85 | 353.05 | 342.00 | 345.25 | 345.25 | 167,339 |
| Mar 27, 2025 | 345.00 | 349.05 | 341.00 | 344.70 | 344.70 | 220,541 |
| Mar 26, 2025 | 352.95 | 352.95 | 344.00 | 345.45 | 345.45 | 130,946 |
| Mar 25, 2025 | 360.70 | 363.00 | 347.60 | 352.00 | 352.00 | 145,047 |
| Mar 24, 2025 | 362.40 | 368.35 | 356.00 | 362.35 | 362.35 | 283,967 |
| Mar 21, 2025 | 349.35 | 361.00 | 343.15 | 353.55 | 353.55 | 312,380 |
| Mar 20, 2025 | 355.20 | 357.20 | 338.85 | 344.20 | 344.20 | 271,932 |
| Mar 19, 2025 | 340.80 | 362.25 | 340.60 | 350.40 | 350.40 | 483,870 |
| Mar 18, 2025 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - |
| Mar 17, 2025 | 330.30 | 340.95 | 327.00 | 330.25 | 330.25 | 157,241 |
| Mar 13, 2025 | 337.05 | 346.50 | 327.80 | 334.20 | 334.20 | 234,616 |
| Mar 12, 2025 | 331.90 | 342.95 | 331.90 | 339.55 | 339.55 | 160,996 |
| Mar 11, 2025 | 332.90 | 338.50 | 321.15 | 331.90 | 331.90 | 167,556 |
| Mar 10, 2025 | 361.85 | 365.00 | 335.00 | 336.80 | 336.80 | 249,436 |
| Mar 7, 2025 | 339.45 | 368.80 | 339.45 | 361.85 | 361.85 | 456,061 |
| Mar 6, 2025 | 333.80 | 345.35 | 330.85 | 342.30 | 342.30 | 184,012 |
| Mar 5, 2025 | 314.00 | 332.50 | 313.35 | 329.30 | 329.30 | 165,616 |
| Mar 4, 2025 | 305.80 | 316.00 | 301.25 | 314.15 | 314.15 | 179,399 |
| Mar 3, 2025 | 315.50 | 315.55 | 297.50 | 308.25 | 308.25 | 252,435 |
| Feb 28, 2025 | 308.00 | 321.20 | 298.50 | 316.10 | 316.10 | 387,898 |
| Feb 27, 2025 | 324.80 | 327.70 | 308.00 | 309.80 | 309.80 | 169,766 |
| Feb 25, 2025 | 326.00 | 328.95 | 319.00 | 321.35 | 321.35 | 79,117 |
| Feb 24, 2025 | 322.25 | 330.70 | 313.95 | 326.40 | 326.40 | 145,954 |
| Feb 21, 2025 | 319.85 | 332.00 | 319.10 | 325.25 | 325.25 | 194,186 |
| Feb 20, 2025 | 314.00 | 324.70 | 308.05 | 320.35 | 320.35 | 192,989 |
| Feb 19, 2025 | 310.00 | 314.60 | 301.40 | 311.20 | 311.20 | 235,337 |
| Feb 18, 2025 | 319.50 | 319.55 | 301.65 | 308.75 | 308.75 | 204,849 |
| Feb 17, 2025 | 317.00 | 324.95 | 307.30 | 316.95 | 316.95 | 334,867 |
| Feb 14, 2025 | 11 Dividend | |||||
| Feb 14, 2025 | 348.00 | 348.00 | 312.60 | 319.70 | 319.70 | 842,037 |
| Feb 13, 2025 | 374.00 | 375.05 | 351.60 | 354.20 | 343.20 | 447,079 |
| Feb 12, 2025 | 354.00 | 370.05 | 343.50 | 363.15 | 351.87 | 473,753 |
| Feb 11, 2025 | 368.00 | 379.00 | 344.65 | 349.40 | 338.55 | 906,590 |
| Feb 10, 2025 | 400.00 | 411.30 | 369.15 | 371.15 | 359.62 | 1,876,607 |
| Feb 7, 2025 | 469.05 | 471.20 | 451.50 | 461.40 | 447.07 | 161,581 |
| Feb 6, 2025 | 464.00 | 472.80 | 455.70 | 469.35 | 454.77 | 144,759 |
| Feb 5, 2025 | 448.60 | 464.80 | 448.60 | 457.15 | 442.95 | 130,135 |
| Feb 4, 2025 | 458.00 | 460.05 | 444.00 | 448.60 | 434.67 | 113,546 |
| Feb 3, 2025 | 442.75 | 456.60 | 434.80 | 449.65 | 435.69 | 179,504 |
| Feb 1, 2025 | 454.05 | 459.80 | 432.20 | 443.15 | 429.39 | 99,871 |
| Jan 31, 2025 | 446.25 | 455.90 | 442.40 | 449.60 | 435.64 | 163,107 |
| Jan 30, 2025 | 438.45 | 453.00 | 431.95 | 445.25 | 431.42 | 175,667 |
| Jan 29, 2025 | 412.20 | 438.00 | 408.55 | 432.50 | 419.07 | 116,673 |
| Jan 28, 2025 | 415.00 | 425.25 | 390.00 | 415.05 | 402.16 | 232,907 |
| Jan 27, 2025 | 420.00 | 425.00 | 399.15 | 409.40 | 396.69 | 286,017 |
| Jan 24, 2025 | 446.50 | 447.45 | 430.00 | 431.75 | 418.34 | 84,777 |
| Jan 23, 2025 | 444.00 | 452.00 | 438.10 | 447.05 | 433.17 | 77,102 |
| Jan 22, 2025 | 453.70 | 455.00 | 430.00 | 438.55 | 424.93 | 159,343 |
| Jan 21, 2025 | 474.85 | 474.85 | 450.25 | 453.70 | 439.61 | 165,987 |
| Jan 20, 2025 | 468.45 | 474.00 | 459.55 | 471.75 | 457.10 | 90,273 |
| Jan 17, 2025 | 468.85 | 469.95 | 459.60 | 461.75 | 447.41 | 105,645 |
| Jan 16, 2025 | 468.00 | 474.00 | 460.50 | 462.50 | 448.14 | 109,024 |
| Jan 15, 2025 | 468.00 | 469.90 | 456.00 | 462.30 | 447.94 | 100,355 |
| Jan 14, 2025 | 448.00 | 469.80 | 446.50 | 464.70 | 450.27 | 168,161 |
| Jan 13, 2025 | 461.05 | 472.95 | 435.00 | 443.65 | 429.87 | 269,165 |
| Jan 10, 2025 | 487.50 | 487.50 | 464.40 | 473.30 | 458.60 | 159,713 |
| Jan 9, 2025 | 484.85 | 495.00 | 480.05 | 487.45 | 472.31 | 270,163 |
| Jan 8, 2025 | 483.25 | 490.00 | 469.05 | 484.95 | 469.89 | 209,355 |
| Jan 7, 2025 | 463.95 | 487.95 | 455.50 | 481.70 | 466.74 | 286,640 |
| Jan 6, 2025 | 482.90 | 487.55 | 457.70 | 460.05 | 445.76 | 284,768 |
| Jan 3, 2025 | 491.00 | 500.90 | 480.80 | 482.90 | 467.90 | 229,530 |
| Jan 2, 2025 | 511.00 | 512.90 | 488.10 | 494.55 | 479.19 | 346,480 |
| Jan 1, 2025 | 477.95 | 522.95 | 472.60 | 513.15 | 497.21 | 686,076 |
| Dec 31, 2024 | 476.90 | 479.95 | 462.75 | 475.45 | 460.68 | 184,432 |
| Dec 30, 2024 | 2:1 Stock Splits | |||||
| Dec 30, 2024 | 534.95 | 534.95 | 475.25 | 477.05 | 462.23 | 627,947 |
| Dec 27, 2024 | 505.00 | 543.72 | 502.52 | 528.05 | 511.65 | 748,624 |
| Dec 26, 2024 | 520.53 | 521.50 | 482.77 | 499.77 | 484.25 | 390,714 |
| Dec 24, 2024 | 489.95 | 529.55 | 480.08 | 524.67 | 508.38 | 691,330 |
| Dec 23, 2024 | 511.00 | 519.38 | 477.77 | 481.42 | 466.47 | 338,112 |
| Dec 20, 2024 | 521.17 | 526.80 | 495.52 | 499.20 | 483.70 | 237,000 |
| Dec 19, 2024 | 535.80 | 543.50 | 518.50 | 526.40 | 510.05 | 154,216 |
| Dec 18, 2024 | 560.00 | 560.00 | 535.05 | 539.40 | 522.65 | 219,366 |
| Dec 17, 2024 | 534.00 | 555.00 | 521.65 | 550.72 | 533.62 | 276,714 |
| Dec 16, 2024 | 546.00 | 562.28 | 531.15 | 534.17 | 517.59 | 193,742 |
| Dec 13, 2024 | 538.65 | 542.50 | 531.05 | 539.63 | 522.87 | 119,076 |
| Dec 12, 2024 | 550.00 | 550.00 | 529.00 | 538.60 | 521.87 | 129,136 |
| Dec 11, 2024 | 535.30 | 549.47 | 534.70 | 541.70 | 524.88 | 121,020 |
| Dec 10, 2024 | 543.53 | 547.50 | 532.50 | 535.30 | 518.68 | 140,532 |
| Dec 9, 2024 | 557.47 | 557.47 | 534.00 | 537.40 | 520.71 | 138,520 |
| Dec 6, 2024 | 538.30 | 557.00 | 538.30 | 550.08 | 532.99 | 181,182 |
| Dec 5, 2024 | 544.25 | 545.97 | 529.97 | 538.30 | 521.58 | 207,054 |
| Dec 4, 2024 | 546.28 | 550.00 | 526.15 | 545.25 | 528.32 | 336,954 |
| Dec 3, 2024 | 574.00 | 575.03 | 541.17 | 546.28 | 529.31 | 472,960 |
| Dec 2, 2024 | 578.50 | 581.50 | 570.00 | 573.60 | 555.79 | 182,814 |
| Nov 29, 2024 | 572.50 | 581.97 | 563.47 | 578.50 | 560.53 | 408,394 |
| Nov 28, 2024 | 574.00 | 576.55 | 557.25 | 570.33 | 552.61 | 317,868 |
| Nov 27, 2024 | 564.00 | 575.00 | 550.50 | 567.88 | 550.24 | 416,070 |
| Nov 26, 2024 | 565.00 | 573.42 | 548.03 | 563.47 | 545.98 | 559,170 |
| Nov 25, 2024 | 590.00 | 594.42 | 546.83 | 565.13 | 547.57 | 1,673,368 |
| Nov 22, 2024 | 512.85 | 564.53 | 510.00 | 564.53 | 546.99 | 2,153,508 |
| Nov 21, 2024 | 518.30 | 531.00 | 499.23 | 513.22 | 497.29 | 1,256,058 |
| Nov 19, 2024 | 490.00 | 538.65 | 477.63 | 527.00 | 510.63 | 7,168,948 |
| Nov 18, 2024 | 435.60 | 503.40 | 432.00 | 495.52 | 480.14 | 9,021,236 |
| Nov 14, 2024 | 393.95 | 419.50 | 387.50 | 419.50 | 406.47 | 3,870,526 |
| Nov 13, 2024 | 362.52 | 362.85 | 347.50 | 349.60 | 338.74 | 219,904 |
| Nov 12, 2024 | 375.27 | 376.48 | 365.02 | 367.52 | 356.11 | 160,862 |
| Nov 11, 2024 | 374.00 | 375.60 | 368.00 | 369.65 | 358.17 | 138,628 |
| Nov 8, 2024 | 380.33 | 380.33 | 372.10 | 373.27 | 361.68 | 104,962 |
| Nov 7, 2024 | 382.50 | 385.77 | 377.05 | 379.13 | 367.35 | 165,852 |
| Nov 6, 2024 | 370.05 | 383.90 | 369.67 | 379.30 | 367.52 | 471,770 |
| Nov 5, 2024 | 364.27 | 371.00 | 360.02 | 367.45 | 356.04 | 158,390 |
| Nov 4, 2024 | 373.63 | 374.00 | 357.58 | 363.90 | 352.60 | 204,588 |
| Nov 1, 2024 | 364.27 | 369.75 | 364.25 | 368.10 | 356.67 | 70,462 |
| Oct 31, 2024 | 358.50 | 365.00 | 354.25 | 363.58 | 352.28 | 116,356 |
| Oct 30, 2024 | 354.67 | 362.30 | 352.88 | 356.63 | 345.55 | 211,640 |
| Oct 29, 2024 | 325.50 | 380.00 | 318.63 | 347.40 | 336.61 | 419,304 |
| Oct 28, 2024 | 325.00 | 330.75 | 317.50 | 325.25 | 315.15 | 152,446 |
| Oct 25, 2024 | 331.25 | 337.88 | 318.48 | 325.83 | 315.71 | 332,732 |
| Oct 24, 2024 | 329.00 | 337.30 | 328.08 | 331.42 | 321.13 | 112,988 |
| Oct 23, 2024 | 332.30 | 336.67 | 319.10 | 329.83 | 319.58 | 195,842 |
| Oct 22, 2024 | 347.50 | 349.77 | 330.67 | 332.33 | 322.00 | 232,126 |
| Oct 21, 2024 | 355.48 | 356.77 | 344.00 | 347.58 | 336.78 | 122,090 |
| Oct 18, 2024 | 350.48 | 357.35 | 344.75 | 355.30 | 344.27 | 139,490 |
| Oct 17, 2024 | 364.05 | 364.67 | 348.58 | 355.02 | 344.00 | 160,110 |
| Oct 16, 2024 | 369.67 | 369.90 | 362.50 | 364.05 | 352.74 | 107,056 |
| Oct 15, 2024 | 355.08 | 372.95 | 355.08 | 368.05 | 356.62 | 580,072 |
| Oct 14, 2024 | 353.60 | 356.17 | 348.63 | 352.25 | 341.31 | 83,926 |
| Oct 11, 2024 | 359.98 | 359.98 | 351.02 | 353.60 | 342.62 | 98,760 |
| Oct 10, 2024 | 363.00 | 365.45 | 355.58 | 358.20 | 347.08 | 76,320 |
| Oct 9, 2024 | 358.00 | 376.50 | 358.00 | 361.50 | 350.27 | 279,458 |
| Oct 8, 2024 | 343.00 | 360.63 | 343.00 | 356.48 | 345.40 | 320,508 |
| Oct 7, 2024 | 376.05 | 377.50 | 347.50 | 349.30 | 338.45 | 469,002 |
| Oct 4, 2024 | 362.20 | 391.95 | 350.02 | 373.35 | 361.76 | 1,584,920 |
| Oct 3, 2024 | 367.55 | 372.00 | 356.90 | 362.20 | 350.95 | 434,476 |
| Oct 1, 2024 | 338.63 | 377.00 | 338.27 | 372.85 | 361.27 | 1,891,864 |
| Sep 30, 2024 | 339.00 | 341.00 | 336.10 | 338.63 | 328.11 | 103,380 |
| Sep 27, 2024 | 335.95 | 342.23 | 335.35 | 340.45 | 329.88 | 100,726 |
| Sep 26, 2024 | 338.20 | 339.35 | 335.02 | 335.98 | 325.54 | 72,938 |
| Sep 25, 2024 | 337.25 | 340.50 | 336.05 | 338.20 | 327.70 | 59,556 |
| Sep 24, 2024 | 343.38 | 343.40 | 336.30 | 337.27 | 326.80 | 106,388 |
| Sep 23, 2024 | 344.05 | 349.40 | 337.33 | 338.50 | 327.99 | 129,336 |
| Sep 20, 2024 | 344.00 | 345.73 | 336.63 | 344.35 | 333.66 | 260,974 |
| Sep 19, 2024 | 333.02 | 346.50 | 324.67 | 339.73 | 329.17 | 265,764 |
| Sep 18, 2024 | 341.77 | 344.60 | 330.02 | 331.83 | 321.52 | 151,616 |
| Sep 17, 2024 | 335.02 | 346.95 | 335.02 | 341.67 | 331.06 | 205,588 |
| Sep 16, 2024 | 336.50 | 340.98 | 333.55 | 334.70 | 324.31 | 92,482 |
| Sep 13, 2024 | 335.63 | 339.48 | 333.55 | 336.30 | 325.86 | 73,228 |
| Sep 12, 2024 | 336.50 | 337.35 | 332.80 | 333.52 | 323.17 | 81,638 |
| Sep 11, 2024 | 340.33 | 340.33 | 333.98 | 335.25 | 324.84 | 57,212 |
| Sep 10, 2024 | 335.00 | 339.30 | 332.50 | 338.02 | 327.53 | 103,482 |
| Sep 9, 2024 | 340.25 | 341.75 | 331.55 | 333.80 | 323.43 | 104,838 |
| Sep 6, 2024 | 339.25 | 344.63 | 334.05 | 340.33 | 329.76 | 139,892 |
| Sep 5, 2024 | 341.08 | 351.48 | 341.00 | 342.13 | 331.50 | 139,980 |
| Sep 4, 2024 | 342.98 | 342.98 | 338.00 | 338.80 | 328.28 | 106,610 |
| Sep 3, 2024 | 344.75 | 348.90 | 338.25 | 344.27 | 333.58 | 211,204 |
| Sep 2, 2024 | 341.25 | 345.00 | 336.50 | 342.60 | 331.96 | 130,076 |
| Aug 30, 2024 | 342.40 | 343.30 | 335.00 | 339.17 | 328.64 | 177,214 |
| Aug 29, 2024 | 339.00 | 340.88 | 332.77 | 337.38 | 326.90 | 121,202 |
| Aug 28, 2024 | 338.00 | 348.50 | 336.00 | 338.25 | 327.75 | 286,382 |
| Aug 27, 2024 | 335.00 | 339.00 | 330.38 | 335.65 | 325.23 | 138,888 |
| Aug 26, 2024 | 337.73 | 339.30 | 333.02 | 333.92 | 323.55 | 161,808 |
| Aug 23, 2024 | 339.00 | 344.00 | 333.17 | 337.73 | 327.24 | 281,052 |
| Aug 22, 2024 | 337.00 | 345.00 | 331.30 | 337.83 | 327.33 | 355,364 |
| Aug 21, 2024 | 335.50 | 335.50 | 327.83 | 329.92 | 319.68 | 166,226 |
| Aug 20, 2024 | 333.38 | 336.75 | 327.00 | 332.73 | 322.39 | 138,900 |
| Aug 19, 2024 | 341.10 | 345.00 | 327.92 | 329.45 | 319.22 | 285,186 |
| Aug 16, 2024 | 324.52 | 337.50 | 324.52 | 336.05 | 325.61 | 190,368 |
| Aug 14, 2024 | 337.63 | 337.65 | 318.50 | 321.67 | 311.69 | 345,316 |
| Aug 13, 2024 | 340.05 | 344.80 | 329.17 | 330.90 | 320.62 | 208,046 |
| Aug 12, 2024 | 340.00 | 346.27 | 337.00 | 340.05 | 329.49 | 163,118 |
| Aug 9, 2024 | 349.08 | 349.10 | 339.27 | 347.35 | 336.56 | 623,978 |
| Aug 8, 2024 | 346.48 | 346.48 | 337.73 | 340.00 | 329.44 | 128,738 |
| Aug 7, 2024 | 342.50 | 345.00 | 335.10 | 341.75 | 331.14 | 253,060 |
| Aug 6, 2024 | 341.65 | 349.45 | 331.70 | 333.98 | 323.60 | 319,234 |
| Aug 5, 2024 | 355.27 | 360.00 | 338.10 | 340.75 | 330.17 | 561,302 |
| Aug 2, 2024 | 367.67 | 377.50 | 361.50 | 364.00 | 352.70 | 409,190 |
| Aug 1, 2024 | 380.95 | 383.73 | 369.23 | 372.15 | 360.59 | 287,412 |
| Jul 31, 2024 | 387.00 | 388.08 | 378.02 | 379.67 | 367.88 | 256,660 |
| Jul 30, 2024 | 378.90 | 389.30 | 372.83 | 385.05 | 373.09 | 623,568 |
| Jul 29, 2024 | 389.50 | 399.58 | 377.50 | 380.02 | 368.22 | 1,889,584 |
| Jul 26, 2024 | 345.88 | 384.50 | 345.85 | 380.15 | 368.34 | 5,635,450 |
| Jul 25, 2024 | 344.00 | 346.02 | 338.13 | 343.52 | 332.86 | 146,572 |
| Jul 24, 2024 | 341.60 | 348.17 | 338.23 | 345.25 | 334.53 | 142,872 |
| Jul 23, 2024 | 347.48 | 347.48 | 325.00 | 338.23 | 327.72 | 229,002 |
| Jul 22, 2024 | 337.50 | 347.48 | 328.88 | 342.63 | 331.98 | 261,276 |
| Jul 19, 2024 | 348.92 | 349.50 | 333.00 | 334.63 | 324.23 | 239,682 |
| Jul 18, 2024 | 355.00 | 364.50 | 343.25 | 348.20 | 337.39 | 676,544 |
| Jul 16, 2024 | 353.25 | 354.92 | 347.52 | 351.08 | 340.17 | 251,232 |
| Jul 15, 2024 | 352.50 | 354.45 | 342.60 | 347.33 | 336.54 | 211,990 |
| Jul 12, 2024 | 351.38 | 359.67 | 346.17 | 349.75 | 338.89 | 428,358 |
| Jul 11, 2024 | 331.85 | 354.73 | 331.85 | 351.38 | 340.46 | 1,196,180 |
| Jul 10, 2024 | 338.27 | 341.00 | 329.00 | 331.50 | 321.20 | 312,586 |
| Jul 9, 2024 | 338.40 | 342.00 | 333.08 | 338.27 | 327.77 | 202,952 |
| Jul 8, 2024 | 339.40 | 344.45 | 333.85 | 338.40 | 327.89 | 191,138 |
| Jul 5, 2024 | 341.73 | 343.65 | 336.00 | 337.15 | 326.68 | 238,488 |
| Jul 4, 2024 | 348.00 | 351.15 | 340.77 | 341.73 | 331.11 | 479,866 |
| Jul 3, 2024 | 348.50 | 372.08 | 345.50 | 347.98 | 337.17 | 2,084,120 |
| Jul 2, 2024 | 350.75 | 354.50 | 337.92 | 340.45 | 329.88 | 287,632 |
| Jul 1, 2024 | 353.40 | 353.40 | 344.60 | 349.98 | 339.11 | 197,912 |
| Jun 28, 2024 | 347.00 | 351.80 | 342.50 | 343.85 | 333.17 | 154,546 |
| Jun 27, 2024 | 355.95 | 363.35 | 338.77 | 346.40 | 335.64 | 691,540 |
| Jun 26, 2024 | 341.48 | 363.50 | 333.10 | 355.27 | 344.24 | 2,945,144 |
| Jun 25, 2024 | 311.77 | 339.90 | 311.77 | 334.85 | 324.45 | 1,146,058 |
| Jun 24, 2024 | 312.88 | 317.50 | 307.50 | 311.77 | 302.09 | 197,536 |
| Jun 21, 2024 | 319.85 | 322.90 | 311.00 | 312.88 | 303.16 | 149,718 |
| Jun 20, 2024 | 303.15 | 324.50 | 301.05 | 317.38 | 307.52 | 771,386 |
| Jun 19, 2024 | 305.50 | 307.30 | 300.75 | 301.38 | 292.02 | 90,450 |
| Jun 18, 2024 | 312.30 | 312.30 | 303.75 | 304.58 | 295.12 | 139,692 |
| Jun 14, 2024 | 309.50 | 314.70 | 306.00 | 307.25 | 297.71 | 127,604 |
| Jun 13, 2024 | 309.73 | 312.48 | 305.50 | 309.20 | 299.60 | 151,190 |
| Jun 12, 2024 | 315.45 | 318.40 | 307.02 | 310.65 | 301.00 | 237,936 |
| Jun 11, 2024 | 305.00 | 315.88 | 302.55 | 312.15 | 302.46 | 207,754 |
| Jun 10, 2024 | 304.83 | 308.85 | 302.25 | 303.45 | 294.03 | 117,036 |
| Jun 7, 2024 | 303.80 | 308.00 | 301.00 | 304.83 | 295.36 | 83,558 |
| Jun 6, 2024 | 298.67 | 307.50 | 294.52 | 300.88 | 291.53 | 127,950 |
| Jun 5, 2024 | 285.00 | 298.88 | 277.70 | 294.13 | 284.99 | 132,476 |
| Jun 4, 2024 | 299.05 | 300.00 | 259.20 | 282.67 | 273.90 | 263,650 |
| Jun 3, 2024 | 309.00 | 312.50 | 297.55 | 301.65 | 292.28 | 145,516 |
| May 31, 2024 | 300.95 | 300.95 | 291.55 | 296.58 | 287.36 | 125,534 |
| May 30, 2024 | 307.73 | 310.98 | 295.00 | 297.77 | 288.53 | 248,564 |
| May 29, 2024 | 314.08 | 314.08 | 306.42 | 307.73 | 298.17 | 86,910 |
| May 28, 2024 | 319.60 | 321.00 | 310.58 | 314.23 | 304.47 | 111,818 |
| May 27, 2024 | 322.23 | 324.02 | 316.98 | 319.02 | 309.12 | 135,896 |
| May 24, 2024 | 321.00 | 327.98 | 319.00 | 320.35 | 310.40 | 394,496 |
| May 23, 2024 | 300.00 | 318.85 | 300.00 | 317.48 | 307.62 | 334,264 |
| May 22, 2024 | 302.27 | 304.77 | 297.50 | 299.63 | 290.32 | 111,256 |
| May 21, 2024 | 300.00 | 302.50 | 296.05 | 301.27 | 291.92 | 102,992 |
| May 17, 2024 | 298.17 | 299.50 | 295.02 | 297.27 | 288.04 | 57,130 |
| May 16, 2024 | 296.30 | 299.30 | 293.02 | 296.30 | 287.10 | 84,788 |
| May 15, 2024 | 293.48 | 298.02 | 292.50 | 294.35 | 285.21 | 98,056 |
| May 14, 2024 | 290.95 | 294.95 | 289.42 | 291.58 | 282.52 | 87,924 |
| May 13, 2024 | 290.00 | 290.00 | 278.50 | 286.92 | 278.01 | 192,002 |
Related Tickers
TVSHLTD.NS TVS Holdings Limited
9,398.50
+5.19%
NDRAUTO.NS NDR Auto Components Limited
884.40
+20.00%
PAVNAIND.NS Pavna Industries Limited
393.00
+8.00%
WHEELS.NS Wheels India Limited
680.05
+5.11%
NRBBEARING.BO NRB Bearings Limited
245.25
+3.94%
KALYANIFRG.NS Kalyani Forge Limited
723.35
+2.02%
DIVGIITTS.NS Divgi TorqTransfer Systems Limited
493.25
+10.73%
ASAHIINDIA.NS Asahi India Glass Limited
742.20
+4.16%
LUMAXTECH.NS Lumax Auto Technologies Limited
576.95
+1.61%
CIEINDIA.NS CIE Automotive India Limited
420.60
+4.29%