NSE - Delayed Quote INR
Century Enka Limited (CENTENKA.NS)
431.55
-1.15
(-0.27%)
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 9, 2025 | 422.00 | 434.85 | 422.00 | 431.55 | 431.55 | 29,163 |
| May 8, 2025 | 443.00 | 451.00 | 429.95 | 432.70 | 432.70 | 75,424 |
| May 7, 2025 | 441.00 | 458.50 | 431.00 | 440.35 | 440.35 | 218,896 |
| May 6, 2025 | 528.00 | 528.00 | 434.00 | 452.90 | 452.90 | 358,816 |
| May 5, 2025 | 518.10 | 527.30 | 518.10 | 525.80 | 525.80 | 20,600 |
| May 2, 2025 | 511.50 | 525.45 | 511.50 | 515.50 | 515.50 | 12,221 |
| Apr 30, 2025 | 528.70 | 528.70 | 510.05 | 513.75 | 513.75 | 18,247 |
| Apr 29, 2025 | 525.35 | 531.95 | 517.30 | 525.85 | 525.85 | 19,239 |
| Apr 28, 2025 | 510.00 | 526.75 | 506.55 | 524.55 | 524.55 | 19,237 |
| Apr 25, 2025 | 536.20 | 540.10 | 510.10 | 516.10 | 516.10 | 35,888 |
| Apr 24, 2025 | 547.00 | 549.95 | 536.35 | 539.30 | 539.30 | 14,907 |
| Apr 23, 2025 | 549.10 | 554.10 | 530.15 | 548.20 | 548.20 | 29,026 |
| Apr 22, 2025 | 539.85 | 553.20 | 534.85 | 543.45 | 543.45 | 32,175 |
| Apr 21, 2025 | 529.00 | 544.20 | 525.50 | 539.85 | 539.85 | 27,849 |
| Apr 17, 2025 | 520.65 | 531.05 | 513.55 | 525.50 | 525.50 | 22,190 |
| Apr 16, 2025 | 516.00 | 523.45 | 511.35 | 520.65 | 520.65 | 17,489 |
| Apr 15, 2025 | 502.00 | 521.15 | 502.00 | 514.60 | 514.60 | 29,045 |
| Apr 11, 2025 | 497.65 | 509.15 | 496.00 | 499.50 | 499.50 | 18,953 |
| Apr 9, 2025 | 496.70 | 499.95 | 485.85 | 491.80 | 491.80 | 11,386 |
| Apr 8, 2025 | 512.10 | 512.40 | 495.10 | 498.85 | 498.85 | 25,474 |
| Apr 7, 2025 | 479.95 | 513.50 | 459.95 | 499.15 | 499.15 | 40,983 |
| Apr 4, 2025 | 550.00 | 550.00 | 499.80 | 505.85 | 505.85 | 48,426 |
| Apr 3, 2025 | 535.20 | 555.00 | 534.05 | 549.70 | 549.70 | 28,402 |
| Apr 2, 2025 | 543.00 | 548.25 | 536.10 | 537.35 | 537.35 | 15,283 |
| Apr 1, 2025 | 537.20 | 548.80 | 534.80 | 544.95 | 544.95 | 10,688 |
| Mar 28, 2025 | 562.60 | 564.55 | 539.85 | 541.90 | 541.90 | 21,485 |
| Mar 27, 2025 | 526.00 | 562.00 | 526.00 | 554.30 | 554.30 | 86,784 |
| Mar 26, 2025 | 545.40 | 555.00 | 530.00 | 535.60 | 535.60 | 62,669 |
| Mar 25, 2025 | 534.00 | 550.00 | 525.00 | 542.80 | 542.80 | 41,369 |
| Mar 24, 2025 | 539.45 | 548.95 | 526.10 | 532.10 | 532.10 | 45,663 |
| Mar 21, 2025 | 532.00 | 543.15 | 532.00 | 539.40 | 539.40 | 30,571 |
| Mar 20, 2025 | 537.45 | 544.30 | 530.40 | 533.40 | 533.40 | 39,279 |
| Mar 19, 2025 | 542.10 | 556.10 | 528.55 | 537.45 | 537.45 | 52,993 |
| Mar 18, 2025 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | - |
| Mar 17, 2025 | 491.60 | 513.05 | 481.50 | 497.50 | 497.50 | 82,071 |
| Mar 13, 2025 | 505.55 | 510.95 | 471.00 | 491.60 | 491.60 | 79,363 |
| Mar 12, 2025 | 503.15 | 519.00 | 483.30 | 502.30 | 502.30 | 38,969 |
| Mar 11, 2025 | 510.05 | 517.00 | 498.25 | 499.90 | 499.90 | 22,234 |
| Mar 10, 2025 | 531.20 | 531.20 | 510.10 | 520.70 | 520.70 | 16,599 |
| Mar 7, 2025 | 528.90 | 542.00 | 521.00 | 531.20 | 531.20 | 29,395 |
| Mar 6, 2025 | 515.05 | 532.00 | 513.60 | 528.15 | 528.15 | 20,426 |
| Mar 5, 2025 | 512.60 | 525.00 | 506.50 | 516.85 | 516.85 | 15,363 |
| Mar 4, 2025 | 488.95 | 519.90 | 480.75 | 509.30 | 509.30 | 40,780 |
| Mar 3, 2025 | 517.70 | 517.70 | 471.35 | 488.35 | 488.35 | 44,285 |
| Feb 28, 2025 | 525.00 | 525.90 | 495.00 | 513.35 | 513.35 | 44,633 |
| Feb 27, 2025 | 595.00 | 596.25 | 526.20 | 533.10 | 533.10 | 99,436 |
| Feb 25, 2025 | 564.10 | 617.95 | 564.10 | 597.10 | 597.10 | 284,831 |
| Feb 24, 2025 | 530.95 | 577.70 | 520.00 | 572.70 | 572.70 | 151,136 |
| Feb 21, 2025 | 490.00 | 549.00 | 488.95 | 539.05 | 539.05 | 93,651 |
| Feb 20, 2025 | 485.95 | 499.00 | 476.05 | 488.55 | 488.55 | 31,626 |
| Feb 19, 2025 | 457.00 | 499.90 | 452.80 | 486.15 | 486.15 | 59,673 |
| Feb 18, 2025 | 465.15 | 471.95 | 439.95 | 454.05 | 454.05 | 48,263 |
| Feb 17, 2025 | 457.00 | 475.95 | 453.30 | 465.10 | 465.10 | 55,056 |
| Feb 14, 2025 | 472.75 | 472.75 | 444.80 | 462.20 | 462.20 | 34,276 |
| Feb 13, 2025 | 465.00 | 482.00 | 460.40 | 469.80 | 469.80 | 23,301 |
| Feb 12, 2025 | 481.20 | 499.95 | 456.20 | 460.60 | 460.60 | 81,584 |
| Feb 11, 2025 | 532.75 | 532.75 | 485.50 | 490.95 | 490.95 | 51,715 |
| Feb 10, 2025 | 556.80 | 556.80 | 526.95 | 529.30 | 529.30 | 13,496 |
| Feb 7, 2025 | 545.15 | 567.70 | 536.95 | 553.20 | 553.20 | 19,300 |
| Feb 6, 2025 | 554.60 | 554.60 | 541.00 | 548.95 | 548.95 | 15,161 |
| Feb 5, 2025 | 536.95 | 557.65 | 531.30 | 551.35 | 551.35 | 21,722 |
| Feb 4, 2025 | 517.45 | 540.00 | 517.45 | 536.30 | 536.30 | 15,343 |
| Feb 3, 2025 | 523.00 | 525.80 | 510.00 | 512.05 | 512.05 | 13,000 |
| Feb 1, 2025 | 540.00 | 543.80 | 518.10 | 528.05 | 528.05 | 14,722 |
| Jan 31, 2025 | 519.90 | 540.00 | 516.50 | 537.95 | 537.95 | 17,757 |
| Jan 30, 2025 | 524.10 | 532.80 | 514.55 | 521.25 | 521.25 | 22,861 |
| Jan 29, 2025 | 513.55 | 530.05 | 513.55 | 526.80 | 526.80 | 12,793 |
| Jan 28, 2025 | 514.30 | 523.15 | 490.05 | 511.45 | 511.45 | 36,015 |
| Jan 27, 2025 | 530.00 | 530.00 | 500.05 | 506.95 | 506.95 | 34,208 |
| Jan 24, 2025 | 553.55 | 553.55 | 528.00 | 530.20 | 530.20 | 18,121 |
| Jan 23, 2025 | 533.85 | 554.75 | 533.85 | 550.20 | 550.20 | 11,666 |
| Jan 22, 2025 | 548.00 | 570.00 | 532.00 | 542.00 | 542.00 | 26,266 |
| Jan 21, 2025 | 571.15 | 574.35 | 540.00 | 547.50 | 547.50 | 15,899 |
| Jan 20, 2025 | 572.00 | 572.00 | 563.60 | 569.35 | 569.35 | 8,979 |
| Jan 17, 2025 | 567.35 | 568.05 | 550.85 | 564.55 | 564.55 | 34,723 |
| Jan 16, 2025 | 566.40 | 569.40 | 561.00 | 564.45 | 564.45 | 17,874 |
| Jan 15, 2025 | 562.00 | 570.45 | 542.00 | 559.10 | 559.10 | 34,389 |
| Jan 14, 2025 | 537.60 | 550.90 | 527.05 | 547.10 | 547.10 | 21,705 |
| Jan 13, 2025 | 550.00 | 561.50 | 520.75 | 527.75 | 527.75 | 44,017 |
| Jan 10, 2025 | 575.40 | 577.35 | 552.40 | 558.10 | 558.10 | 23,742 |
| Jan 9, 2025 | 580.55 | 595.00 | 573.70 | 575.40 | 575.40 | 28,014 |
| Jan 8, 2025 | 603.00 | 609.95 | 583.00 | 590.00 | 590.00 | 54,555 |
| Jan 7, 2025 | 603.05 | 618.60 | 596.00 | 611.00 | 611.00 | 35,531 |
| Jan 6, 2025 | 632.00 | 635.60 | 596.00 | 600.65 | 600.65 | 55,592 |
| Jan 3, 2025 | 641.70 | 647.95 | 625.00 | 628.00 | 628.00 | 31,141 |
| Jan 2, 2025 | 626.00 | 655.00 | 624.00 | 641.45 | 641.45 | 69,891 |
| Jan 1, 2025 | 620.85 | 634.00 | 620.85 | 628.40 | 628.40 | 12,974 |
| Dec 31, 2024 | 624.30 | 629.35 | 614.00 | 623.80 | 623.80 | 27,131 |
| Dec 30, 2024 | 630.00 | 636.85 | 620.80 | 624.30 | 624.30 | 22,837 |
| Dec 27, 2024 | 628.30 | 633.95 | 621.95 | 624.00 | 624.00 | 24,799 |
| Dec 26, 2024 | 645.10 | 645.10 | 622.00 | 629.20 | 629.20 | 31,365 |
| Dec 24, 2024 | 634.00 | 645.45 | 631.00 | 638.85 | 638.85 | 23,345 |
| Dec 23, 2024 | 644.10 | 652.80 | 629.45 | 634.35 | 634.35 | 42,349 |
| Dec 20, 2024 | 666.95 | 694.95 | 640.10 | 642.75 | 642.75 | 57,479 |
| Dec 19, 2024 | 649.05 | 687.95 | 644.05 | 666.10 | 666.10 | 88,819 |
| Dec 18, 2024 | 703.80 | 703.80 | 665.00 | 670.25 | 670.25 | 86,551 |
| Dec 17, 2024 | 734.45 | 734.45 | 701.00 | 703.85 | 703.85 | 83,557 |
| Dec 16, 2024 | 730.65 | 744.90 | 722.35 | 735.25 | 735.25 | 113,020 |
| Dec 13, 2024 | 716.00 | 749.00 | 694.05 | 730.65 | 730.65 | 324,782 |
| Dec 12, 2024 | 681.00 | 737.70 | 681.00 | 712.50 | 712.50 | 671,308 |
| Dec 11, 2024 | 669.95 | 686.20 | 664.00 | 679.00 | 679.00 | 30,391 |
| Dec 10, 2024 | 669.95 | 684.00 | 663.95 | 666.95 | 666.95 | 36,074 |
| Dec 9, 2024 | 657.70 | 699.00 | 657.05 | 669.15 | 669.15 | 89,166 |
| Dec 6, 2024 | 666.35 | 669.45 | 654.05 | 657.25 | 657.25 | 23,209 |
| Dec 5, 2024 | 676.40 | 676.50 | 660.10 | 663.80 | 663.80 | 12,165 |
| Dec 4, 2024 | 683.40 | 684.95 | 665.05 | 669.85 | 669.85 | 25,170 |
| Dec 3, 2024 | 679.00 | 687.75 | 665.10 | 680.30 | 680.30 | 36,118 |
| Dec 2, 2024 | 657.00 | 676.45 | 657.00 | 674.30 | 674.30 | 44,509 |
| Nov 29, 2024 | 661.70 | 666.00 | 644.40 | 652.60 | 652.60 | 36,941 |
| Nov 28, 2024 | 662.00 | 677.80 | 658.50 | 661.00 | 661.00 | 25,029 |
| Nov 27, 2024 | 655.00 | 699.00 | 654.90 | 662.10 | 662.10 | 167,924 |
| Nov 26, 2024 | 641.20 | 654.00 | 636.05 | 648.95 | 648.95 | 79,104 |
| Nov 25, 2024 | 621.30 | 655.00 | 621.30 | 638.90 | 638.90 | 48,289 |
| Nov 22, 2024 | 611.65 | 621.00 | 607.65 | 618.55 | 618.55 | 12,632 |
| Nov 21, 2024 | 614.15 | 625.65 | 605.45 | 609.90 | 609.90 | 34,145 |
| Nov 19, 2024 | 616.00 | 639.45 | 612.00 | 623.50 | 623.50 | 32,336 |
| Nov 18, 2024 | 629.00 | 633.65 | 607.00 | 614.25 | 614.25 | 26,677 |
| Nov 14, 2024 | 625.00 | 642.15 | 621.90 | 628.55 | 628.55 | 28,210 |
| Nov 13, 2024 | 650.00 | 656.95 | 617.70 | 620.85 | 620.85 | 66,702 |
| Nov 12, 2024 | 672.00 | 681.95 | 648.35 | 652.80 | 652.80 | 48,364 |
| Nov 11, 2024 | 679.35 | 690.75 | 657.55 | 668.95 | 668.95 | 105,286 |
| Nov 8, 2024 | 707.00 | 707.00 | 663.25 | 674.55 | 674.55 | 184,784 |
| Nov 7, 2024 | 636.05 | 724.00 | 620.85 | 709.40 | 709.40 | 1,133,310 |
| Nov 6, 2024 | 604.00 | 635.00 | 603.20 | 630.60 | 630.60 | 54,897 |
| Nov 5, 2024 | 594.95 | 609.95 | 586.25 | 604.00 | 604.00 | 34,774 |
| Nov 4, 2024 | 593.95 | 598.95 | 577.10 | 591.55 | 591.55 | 32,217 |
| Nov 1, 2024 | 585.90 | 598.90 | 580.10 | 592.60 | 592.60 | 8,904 |
| Oct 31, 2024 | 572.85 | 586.45 | 568.25 | 577.35 | 577.35 | 25,111 |
| Oct 30, 2024 | 571.10 | 588.00 | 569.10 | 574.50 | 574.50 | 29,920 |
| Oct 29, 2024 | 570.80 | 577.40 | 561.00 | 569.55 | 569.55 | 32,609 |
| Oct 28, 2024 | 554.45 | 574.35 | 541.75 | 570.80 | 570.80 | 34,761 |
| Oct 25, 2024 | 574.00 | 574.00 | 543.95 | 547.10 | 547.10 | 47,714 |
| Oct 24, 2024 | 579.65 | 579.65 | 560.40 | 568.35 | 568.35 | 30,933 |
| Oct 23, 2024 | 555.10 | 584.00 | 551.55 | 573.90 | 573.90 | 76,869 |
| Oct 22, 2024 | 572.00 | 579.00 | 552.00 | 554.20 | 554.20 | 67,673 |
| Oct 21, 2024 | 610.00 | 613.45 | 565.80 | 571.70 | 571.70 | 143,488 |
| Oct 18, 2024 | 635.00 | 635.00 | 606.45 | 613.45 | 613.45 | 54,973 |
| Oct 17, 2024 | 656.00 | 659.70 | 620.00 | 625.25 | 625.25 | 39,383 |
| Oct 16, 2024 | 635.10 | 660.00 | 635.10 | 653.25 | 653.25 | 26,177 |
| Oct 15, 2024 | 657.25 | 659.15 | 633.10 | 641.50 | 641.50 | 30,359 |
| Oct 14, 2024 | 648.00 | 662.00 | 640.55 | 653.50 | 653.50 | 22,095 |
| Oct 11, 2024 | 652.25 | 656.40 | 645.10 | 648.30 | 648.30 | 12,750 |
| Oct 10, 2024 | 654.45 | 664.00 | 642.00 | 650.20 | 650.20 | 26,901 |
| Oct 9, 2024 | 650.00 | 657.95 | 643.00 | 652.95 | 652.95 | 22,661 |
| Oct 8, 2024 | 615.00 | 657.45 | 615.00 | 641.85 | 641.85 | 57,058 |
| Oct 7, 2024 | 655.00 | 670.00 | 606.00 | 618.65 | 618.65 | 68,802 |
| Oct 4, 2024 | 669.45 | 679.80 | 639.00 | 645.00 | 645.00 | 80,839 |
| Oct 3, 2024 | 695.60 | 695.60 | 667.10 | 669.45 | 669.45 | 35,237 |
| Oct 1, 2024 | 681.40 | 709.80 | 676.10 | 696.40 | 696.40 | 45,879 |
| Sep 30, 2024 | 670.00 | 684.95 | 667.50 | 674.75 | 674.75 | 110,051 |
| Sep 27, 2024 | 685.10 | 700.00 | 677.30 | 680.55 | 680.55 | 32,301 |
| Sep 26, 2024 | 692.05 | 704.30 | 684.45 | 686.65 | 686.65 | 42,217 |
| Sep 25, 2024 | 716.40 | 716.40 | 698.50 | 702.45 | 702.45 | 37,553 |
| Sep 24, 2024 | 720.00 | 725.95 | 706.30 | 709.10 | 709.10 | 37,562 |
| Sep 23, 2024 | 755.00 | 765.00 | 719.00 | 721.20 | 721.20 | 64,202 |
| Sep 20, 2024 | 715.05 | 760.00 | 711.05 | 750.10 | 750.10 | 102,577 |
| Sep 19, 2024 | 728.05 | 744.95 | 701.10 | 711.90 | 711.90 | 39,878 |
| Sep 18, 2024 | 752.25 | 760.45 | 718.05 | 722.95 | 722.95 | 41,030 |
| Sep 17, 2024 | 727.20 | 760.40 | 722.00 | 744.80 | 744.80 | 50,484 |
| Sep 16, 2024 | 760.00 | 775.00 | 726.10 | 734.55 | 734.55 | 40,413 |
| Sep 13, 2024 | 763.80 | 775.65 | 751.40 | 756.60 | 756.60 | 42,487 |
| Sep 12, 2024 | 746.95 | 766.00 | 729.35 | 758.35 | 758.35 | 68,603 |
| Sep 11, 2024 | 718.45 | 769.00 | 718.45 | 740.55 | 740.55 | 122,907 |
| Sep 10, 2024 | 721.00 | 732.25 | 708.95 | 718.45 | 718.45 | 32,565 |
| Sep 9, 2024 | 721.30 | 732.25 | 700.00 | 720.40 | 720.40 | 35,068 |
| Sep 6, 2024 | 720.00 | 730.85 | 716.80 | 721.25 | 721.25 | 21,673 |
| Sep 5, 2024 | 736.85 | 737.95 | 716.00 | 723.40 | 723.40 | 30,974 |
| Sep 4, 2024 | 731.00 | 733.00 | 713.00 | 729.40 | 729.40 | 66,438 |
| Sep 3, 2024 | 731.60 | 750.70 | 717.05 | 737.25 | 737.25 | 70,150 |
| Sep 2, 2024 | 745.00 | 750.35 | 718.10 | 723.80 | 723.80 | 42,831 |
| Aug 30, 2024 | 753.05 | 766.50 | 728.05 | 734.65 | 734.65 | 45,131 |
| Aug 29, 2024 | 758.00 | 764.95 | 740.00 | 754.65 | 754.65 | 37,292 |
| Aug 28, 2024 | 758.10 | 789.00 | 758.10 | 763.90 | 763.90 | 57,081 |
| Aug 27, 2024 | 769.50 | 794.95 | 750.00 | 758.10 | 758.10 | 98,905 |
| Aug 26, 2024 | 777.50 | 792.95 | 761.00 | 763.60 | 763.60 | 75,765 |
| Aug 23, 2024 | 805.80 | 807.90 | 769.00 | 777.50 | 777.50 | 121,237 |
| Aug 22, 2024 | 828.00 | 831.90 | 800.30 | 807.90 | 807.90 | 68,615 |
| Aug 21, 2024 | 775.00 | 864.90 | 775.00 | 821.40 | 821.40 | 891,951 |
| Aug 20, 2024 | 10 Dividend | |||||
| Aug 20, 2024 | 733.85 | 779.00 | 732.20 | 769.15 | 769.15 | 129,599 |
| Aug 19, 2024 | 751.95 | 751.95 | 714.60 | 737.50 | 727.50 | 68,825 |
| Aug 16, 2024 | 739.80 | 756.65 | 727.95 | 738.80 | 728.78 | 41,441 |
| Aug 14, 2024 | 737.00 | 769.90 | 728.50 | 734.10 | 724.15 | 111,341 |
| Aug 13, 2024 | 788.70 | 788.70 | 723.35 | 730.95 | 721.04 | 155,459 |
| Aug 12, 2024 | 776.85 | 799.00 | 763.55 | 788.70 | 778.01 | 179,170 |
| Aug 9, 2024 | 734.70 | 782.80 | 725.10 | 776.85 | 766.32 | 609,286 |
| Aug 8, 2024 | 706.00 | 734.90 | 693.00 | 727.45 | 717.59 | 473,870 |
| Aug 7, 2024 | 679.95 | 714.00 | 670.25 | 704.95 | 695.39 | 1,061,650 |
| Aug 6, 2024 | 609.95 | 705.75 | 607.40 | 665.40 | 656.38 | 2,055,365 |
| Aug 5, 2024 | 575.00 | 613.00 | 542.95 | 588.15 | 580.18 | 361,417 |
| Aug 2, 2024 | 568.90 | 579.85 | 562.85 | 574.85 | 567.06 | 23,509 |
| Aug 1, 2024 | 585.00 | 593.95 | 568.00 | 568.90 | 561.19 | 28,421 |
| Jul 31, 2024 | 590.00 | 591.30 | 578.00 | 580.05 | 572.18 | 20,810 |
| Jul 30, 2024 | 582.80 | 593.50 | 575.00 | 587.15 | 579.19 | 26,418 |
| Jul 29, 2024 | 579.90 | 593.40 | 578.05 | 582.80 | 574.90 | 31,970 |
| Jul 26, 2024 | 565.20 | 578.50 | 565.20 | 575.85 | 568.04 | 22,696 |
| Jul 25, 2024 | 561.90 | 574.00 | 554.05 | 565.20 | 557.54 | 24,248 |
| Jul 24, 2024 | 548.00 | 565.00 | 545.55 | 556.90 | 549.35 | 20,922 |
| Jul 23, 2024 | 548.50 | 551.40 | 527.75 | 542.25 | 534.90 | 32,559 |
| Jul 22, 2024 | 557.90 | 557.90 | 542.10 | 546.25 | 538.84 | 29,315 |
| Jul 19, 2024 | 567.00 | 568.50 | 550.55 | 553.35 | 545.85 | 29,706 |
| Jul 18, 2024 | 567.05 | 580.15 | 563.45 | 567.95 | 560.25 | 38,554 |
| Jul 16, 2024 | 574.70 | 576.85 | 566.00 | 567.80 | 560.10 | 23,623 |
| Jul 15, 2024 | 567.75 | 577.30 | 567.00 | 569.05 | 561.33 | 18,471 |
| Jul 12, 2024 | 576.50 | 581.80 | 568.20 | 571.60 | 563.85 | 29,240 |
| Jul 11, 2024 | 570.15 | 580.00 | 565.85 | 576.50 | 568.68 | 22,801 |
| Jul 10, 2024 | 577.00 | 581.85 | 556.00 | 569.30 | 561.58 | 52,572 |
| Jul 9, 2024 | 581.05 | 592.90 | 571.00 | 575.65 | 567.84 | 58,279 |
| Jul 8, 2024 | 618.00 | 618.05 | 578.50 | 583.55 | 575.64 | 96,553 |
| Jul 5, 2024 | 619.40 | 632.00 | 603.95 | 611.40 | 603.11 | 73,661 |
| Jul 4, 2024 | 586.05 | 622.90 | 582.00 | 609.30 | 601.04 | 94,029 |
| Jul 3, 2024 | 605.90 | 607.20 | 586.00 | 589.10 | 581.11 | 27,347 |
| Jul 2, 2024 | 581.00 | 603.35 | 575.25 | 599.65 | 591.52 | 74,873 |
| Jul 1, 2024 | 586.60 | 593.70 | 561.35 | 575.10 | 567.30 | 59,246 |
| Jun 28, 2024 | 588.70 | 588.70 | 576.45 | 577.95 | 570.11 | 25,162 |
| Jun 27, 2024 | 609.90 | 609.90 | 575.10 | 580.20 | 572.33 | 49,897 |
| Jun 26, 2024 | 610.95 | 611.40 | 600.25 | 603.85 | 595.66 | 15,398 |
| Jun 25, 2024 | 611.35 | 624.45 | 601.00 | 604.90 | 596.70 | 31,844 |
| Jun 24, 2024 | 598.00 | 629.00 | 594.55 | 611.30 | 603.01 | 140,932 |
| Jun 21, 2024 | 638.10 | 643.00 | 626.55 | 629.05 | 620.52 | 30,780 |
| Jun 20, 2024 | 620.00 | 647.90 | 619.80 | 638.10 | 629.45 | 54,089 |
| Jun 19, 2024 | 629.70 | 632.05 | 617.45 | 619.80 | 611.40 | 19,859 |
| Jun 18, 2024 | 651.00 | 656.20 | 622.15 | 623.45 | 615.00 | 42,704 |
| Jun 14, 2024 | 649.00 | 662.00 | 640.85 | 648.40 | 639.61 | 51,455 |
| Jun 13, 2024 | 636.00 | 666.00 | 634.95 | 641.80 | 633.10 | 135,557 |
| Jun 12, 2024 | 630.35 | 638.00 | 625.60 | 634.00 | 625.40 | 32,325 |
| Jun 11, 2024 | 616.00 | 639.95 | 616.00 | 630.35 | 621.80 | 72,316 |
| Jun 10, 2024 | 596.05 | 630.90 | 596.05 | 615.90 | 607.55 | 84,232 |
| Jun 7, 2024 | 595.80 | 605.30 | 590.25 | 596.05 | 587.97 | 45,302 |
| Jun 6, 2024 | 585.50 | 608.85 | 585.50 | 592.45 | 584.42 | 75,208 |
| Jun 5, 2024 | 549.00 | 595.90 | 536.00 | 593.10 | 585.06 | 80,945 |
| Jun 4, 2024 | 610.10 | 610.70 | 520.90 | 549.05 | 541.61 | 117,634 |
| Jun 3, 2024 | 625.00 | 626.90 | 605.50 | 610.10 | 601.83 | 95,670 |
| May 31, 2024 | 626.70 | 628.80 | 600.10 | 602.65 | 594.48 | 74,956 |
| May 30, 2024 | 660.90 | 663.00 | 615.10 | 619.20 | 610.80 | 139,708 |
| May 29, 2024 | 603.50 | 664.00 | 592.50 | 656.60 | 647.70 | 626,256 |
| May 28, 2024 | 597.00 | 605.95 | 587.55 | 597.90 | 589.79 | 97,861 |
| May 27, 2024 | 594.90 | 603.90 | 585.20 | 596.95 | 588.86 | 105,548 |
| May 24, 2024 | 581.60 | 599.00 | 576.00 | 592.60 | 584.56 | 93,655 |
| May 23, 2024 | 583.70 | 588.30 | 572.95 | 580.70 | 572.83 | 55,645 |
| May 22, 2024 | 572.45 | 592.85 | 561.50 | 583.75 | 575.83 | 118,525 |
| May 21, 2024 | 603.85 | 603.85 | 568.50 | 572.10 | 564.34 | 120,778 |
| May 17, 2024 | 600.95 | 627.85 | 579.75 | 604.15 | 595.96 | 396,997 |
| May 16, 2024 | 580.20 | 631.35 | 560.25 | 601.00 | 592.85 | 405,924 |
| May 15, 2024 | 590.25 | 594.90 | 572.00 | 582.20 | 574.31 | 75,080 |
| May 14, 2024 | 586.35 | 609.00 | 576.45 | 582.85 | 574.95 | 238,946 |
| May 13, 2024 | 591.65 | 595.00 | 572.85 | 586.35 | 578.40 | 208,325 |
| May 10, 2024 | 557.00 | 588.50 | 552.10 | 582.90 | 575.00 | 361,288 |
| May 9, 2024 | 555.90 | 591.00 | 552.00 | 557.30 | 549.74 | 577,046 |
Related Tickers
BASML.BO Bannari Amman Spinning Mills Ltd
29.45
-2.03%
MAFATIND.BO Mafatlal Industries Limited
124.95
+0.64%
SUTLEJTEX.NS Sutlej Textiles and Industries Limited
36.70
-3.17%
INDIANCARD.NS The Indian Card Clothing Company Limited
292.20
-3.50%
RUBYMILLS.NS The Ruby Mills Limited
187.46
-1.24%
FAZE3Q.NS Faze Three Limited
598.85
+6.58%
SANGAMIND.NS Sangam (India) Limited
400.10
-3.24%
PRECOT.NS Precot Limited
461.00
-0.82%
NITINSPIN.NS Nitin Spinners Limited
370.85
-0.44%
RSWM.NS RSWM Limited
144.56
-0.97%