BSE - Delayed Quote INR
CHAMAN LAL SETIA EXPORTS LTD. (CLSEL.BO)
304.90
-7.35
(-2.35%)
At close: 3:29:52 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 | 302.70 | 308.30 | 293.00 | 304.90 | 304.90 | 7,881 |
| May 8, 2025 | 314.00 | 320.25 | 308.30 | 312.25 | 312.25 | 1,558 |
| May 7, 2025 | 312.85 | 320.80 | 312.05 | 313.55 | 313.55 | 3,046 |
| May 6, 2025 | 316.00 | 316.00 | 305.20 | 306.80 | 306.80 | 945 |
| May 5, 2025 | 299.00 | 317.75 | 299.00 | 314.80 | 314.80 | 3,141 |
| May 2, 2025 | 309.10 | 314.55 | 304.90 | 305.50 | 305.50 | 3,706 |
| Apr 30, 2025 | 313.00 | 324.20 | 310.05 | 312.40 | 312.40 | 7,230 |
| Apr 29, 2025 | 322.15 | 333.20 | 322.15 | 323.45 | 323.45 | 5,094 |
| Apr 28, 2025 | 310.20 | 332.65 | 310.20 | 328.70 | 328.70 | 1,872 |
| Apr 25, 2025 | 340.00 | 340.00 | 320.55 | 329.85 | 329.85 | 6,131 |
| Apr 24, 2025 | 336.00 | 342.05 | 333.45 | 338.05 | 338.05 | 3,358 |
| Apr 23, 2025 | 336.00 | 344.40 | 336.00 | 337.80 | 337.80 | 1,742 |
| Apr 22, 2025 | 345.55 | 345.55 | 326.65 | 336.10 | 336.10 | 7,540 |
| Apr 21, 2025 | 324.00 | 336.00 | 322.20 | 331.50 | 331.50 | 3,798 |
| Apr 17, 2025 | 322.00 | 326.30 | 320.35 | 323.60 | 323.60 | 2,708 |
| Apr 16, 2025 | 317.00 | 330.00 | 317.00 | 322.35 | 322.35 | 6,481 |
| Apr 15, 2025 | 320.00 | 329.40 | 319.55 | 321.15 | 321.15 | 2,075 |
| Apr 11, 2025 | 312.00 | 324.70 | 310.10 | 316.15 | 316.15 | 10,496 |
| Apr 9, 2025 | 302.65 | 307.50 | 298.70 | 306.20 | 306.20 | 430 |
| Apr 8, 2025 | 304.90 | 306.15 | 292.20 | 305.10 | 305.10 | 4,143 |
| Apr 7, 2025 | 242.55 | 292.40 | 242.55 | 291.75 | 291.75 | 3,449 |
| Apr 4, 2025 | 310.00 | 312.00 | 294.55 | 299.20 | 299.20 | 7,729 |
| Apr 3, 2025 | 302.00 | 313.15 | 302.00 | 311.80 | 311.80 | 2,120 |
| Apr 2, 2025 | 283.50 | 313.40 | 283.50 | 310.40 | 310.40 | 574 |
| Apr 1, 2025 | 315.95 | 315.95 | 305.90 | 308.20 | 308.20 | 1,256 |
| Mar 28, 2025 | 291.10 | 320.00 | 291.10 | 310.70 | 310.70 | 8,649 |
| Mar 27, 2025 | 305.95 | 307.40 | 300.85 | 305.95 | 305.95 | 4,143 |
| Mar 26, 2025 | 312.80 | 317.35 | 302.50 | 302.75 | 302.75 | 5,221 |
| Mar 25, 2025 | 312.05 | 331.00 | 308.90 | 312.80 | 312.80 | 3,886 |
| Mar 24, 2025 | 328.00 | 333.10 | 319.00 | 322.30 | 322.30 | 7,396 |
| Mar 21, 2025 | 322.00 | 328.05 | 319.10 | 325.55 | 325.55 | 2,795 |
| Mar 20, 2025 | 314.00 | 325.00 | 314.00 | 321.70 | 321.70 | 4,942 |
| Mar 19, 2025 | 312.00 | 323.45 | 312.00 | 320.40 | 320.40 | 4,742 |
| Mar 18, 2025 | 299.00 | 314.20 | 299.00 | 312.70 | 312.70 | 7,262 |
| Mar 17, 2025 | 300.00 | 302.00 | 298.80 | 299.35 | 299.35 | 1,205 |
| Mar 13, 2025 | 301.20 | 303.95 | 294.75 | 299.25 | 299.25 | 2,829 |
| Mar 12, 2025 | 321.95 | 321.95 | 295.00 | 300.10 | 300.10 | 8,495 |
| Mar 11, 2025 | 296.75 | 299.45 | 292.30 | 298.25 | 298.25 | 1,650 |
| Mar 10, 2025 | 304.00 | 317.90 | 295.80 | 299.65 | 299.65 | 9,305 |
| Mar 7, 2025 | 304.85 | 307.25 | 293.00 | 298.60 | 298.60 | 4,288 |
| Mar 6, 2025 | 278.00 | 313.75 | 278.00 | 302.30 | 302.30 | 19,135 |
| Mar 5, 2025 | 270.00 | 280.00 | 269.25 | 277.65 | 277.65 | 6,541 |
| Mar 4, 2025 | 272.00 | 277.90 | 266.65 | 268.65 | 268.65 | 6,400 |
| Mar 3, 2025 | 286.55 | 286.55 | 261.65 | 268.60 | 268.60 | 2,844 |
| Feb 28, 2025 | 277.45 | 278.00 | 264.35 | 270.80 | 270.80 | 2,090 |
| Feb 27, 2025 | 295.30 | 295.30 | 274.95 | 277.20 | 277.20 | 7,413 |
| Feb 25, 2025 | 292.90 | 299.60 | 286.85 | 289.55 | 289.55 | 10,426 |
| Feb 24, 2025 | 283.30 | 299.95 | 283.30 | 294.05 | 294.05 | 5,447 |
| Feb 21, 2025 | 301.65 | 308.05 | 292.50 | 296.30 | 296.30 | 4,685 |
| Feb 20, 2025 | 294.00 | 305.40 | 286.65 | 301.35 | 301.35 | 3,500 |
| Feb 19, 2025 | 253.60 | 292.80 | 253.60 | 292.05 | 292.05 | 3,846 |
| Feb 18, 2025 | 277.05 | 277.05 | 262.80 | 274.20 | 274.20 | 2,302 |
| Feb 17, 2025 | 291.95 | 291.95 | 272.05 | 273.60 | 273.60 | 3,405 |
| Feb 14, 2025 | 300.65 | 304.65 | 275.85 | 285.95 | 285.95 | 10,645 |
| Feb 13, 2025 | 303.00 | 307.15 | 295.00 | 296.05 | 296.05 | 3,834 |
| Feb 12, 2025 | 320.00 | 320.00 | 296.00 | 303.00 | 303.00 | 15,177 |
| Feb 11, 2025 | 305.00 | 305.35 | 287.00 | 295.15 | 295.15 | 4,660 |
| Feb 10, 2025 | 332.55 | 332.55 | 311.45 | 318.15 | 318.15 | 2,623 |
| Feb 7, 2025 | 334.25 | 334.25 | 324.85 | 326.00 | 326.00 | 859 |
| Feb 6, 2025 | 335.40 | 336.35 | 326.40 | 334.20 | 334.20 | 2,654 |
| Feb 5, 2025 | 333.40 | 337.35 | 330.75 | 332.55 | 332.55 | 2,614 |
| Feb 4, 2025 | 316.05 | 331.95 | 316.05 | 328.85 | 328.85 | 3,196 |
| Feb 3, 2025 | 342.75 | 342.75 | 321.10 | 321.95 | 321.95 | 6,299 |
| Feb 1, 2025 | 310.00 | 348.00 | 310.00 | 338.65 | 338.65 | 7,723 |
| Jan 31, 2025 | 333.00 | 333.00 | 315.25 | 320.05 | 320.05 | 1,386 |
| Jan 30, 2025 | 314.30 | 325.30 | 307.60 | 315.55 | 315.55 | 6,432 |
| Jan 29, 2025 | 319.65 | 326.95 | 308.95 | 319.85 | 319.85 | 3,309 |
| Jan 28, 2025 | 300.00 | 323.50 | 300.00 | 317.35 | 317.35 | 5,170 |
| Jan 27, 2025 | 334.75 | 334.75 | 318.65 | 323.50 | 323.50 | 12,572 |
| Jan 24, 2025 | 355.00 | 355.00 | 334.85 | 336.75 | 336.75 | 9,442 |
| Jan 23, 2025 | 338.05 | 357.55 | 338.05 | 352.00 | 352.00 | 2,578 |
| Jan 22, 2025 | 353.10 | 353.10 | 331.60 | 344.90 | 344.90 | 16,491 |
| Jan 21, 2025 | 364.05 | 370.70 | 353.60 | 356.15 | 356.15 | 1,713 |
| Jan 20, 2025 | 370.00 | 370.00 | 359.25 | 363.55 | 363.55 | 8,277 |
| Jan 17, 2025 | 372.00 | 374.60 | 365.85 | 370.20 | 370.20 | 2,871 |
| Jan 16, 2025 | 355.55 | 378.30 | 355.55 | 372.20 | 372.20 | 10,681 |
| Jan 15, 2025 | 370.95 | 376.10 | 358.65 | 361.45 | 361.45 | 5,034 |
| Jan 14, 2025 | 322.25 | 369.55 | 322.25 | 367.75 | 367.75 | 3,265 |
| Jan 13, 2025 | 370.00 | 370.00 | 350.20 | 352.30 | 352.30 | 6,386 |
| Jan 10, 2025 | 380.00 | 385.00 | 369.00 | 371.00 | 371.00 | 16,183 |
| Jan 9, 2025 | 409.90 | 409.90 | 382.15 | 385.75 | 385.75 | 4,289 |
| Jan 8, 2025 | 414.00 | 414.00 | 400.50 | 402.10 | 402.10 | 16,623 |
| Jan 7, 2025 | 389.45 | 426.75 | 389.45 | 411.90 | 411.90 | 14,078 |
| Jan 6, 2025 | 429.95 | 429.95 | 395.90 | 398.15 | 398.15 | 16,479 |
| Jan 3, 2025 | 355.50 | 433.90 | 355.50 | 424.70 | 424.70 | 26,932 |
| Jan 2, 2025 | 420.05 | 432.30 | 420.05 | 422.55 | 422.55 | 13,485 |
| Jan 1, 2025 | 440.95 | 446.55 | 418.65 | 420.70 | 420.70 | 41,425 |
| Dec 31, 2024 | 404.05 | 433.40 | 404.05 | 428.55 | 428.55 | 15,167 |
| Dec 30, 2024 | 409.65 | 435.20 | 402.95 | 413.60 | 413.60 | 21,304 |
| Dec 27, 2024 | 413.50 | 421.30 | 402.70 | 414.50 | 414.50 | 15,699 |
| Dec 26, 2024 | 404.45 | 414.90 | 398.40 | 406.40 | 406.40 | 12,074 |
| Dec 24, 2024 | 408.75 | 408.75 | 398.85 | 404.50 | 404.50 | 4,562 |
| Dec 23, 2024 | 405.60 | 416.30 | 398.55 | 399.30 | 399.30 | 25,149 |
| Dec 20, 2024 | 415.45 | 428.20 | 398.05 | 401.20 | 401.20 | 32,624 |
| Dec 19, 2024 | 410.00 | 427.80 | 400.60 | 419.15 | 419.15 | 14,322 |
| Dec 18, 2024 | 412.50 | 441.40 | 407.00 | 414.00 | 414.00 | 38,841 |
| Dec 17, 2024 | 385.50 | 442.00 | 382.20 | 412.55 | 412.55 | 135,536 |
| Dec 16, 2024 | 349.15 | 398.45 | 349.15 | 382.20 | 382.20 | 46,569 |
| Dec 13, 2024 | 357.40 | 357.40 | 343.80 | 349.50 | 349.50 | 14,906 |
| Dec 12, 2024 | 362.95 | 369.05 | 353.60 | 357.40 | 357.40 | 13,718 |
| Dec 11, 2024 | 379.95 | 379.95 | 359.55 | 360.90 | 360.90 | 3,409 |
| Dec 10, 2024 | 344.15 | 379.60 | 344.15 | 373.90 | 373.90 | 14,622 |
| Dec 9, 2024 | 352.60 | 362.50 | 350.60 | 356.75 | 356.75 | 6,311 |
| Dec 6, 2024 | 353.95 | 354.00 | 346.80 | 348.25 | 348.25 | 9,725 |
| Dec 5, 2024 | 353.20 | 354.00 | 345.70 | 348.90 | 348.90 | 3,574 |
| Dec 4, 2024 | 361.95 | 361.95 | 340.00 | 346.25 | 346.25 | 22,262 |
| Dec 3, 2024 | 341.95 | 360.35 | 340.60 | 356.85 | 356.85 | 13,803 |
| Dec 2, 2024 | 344.95 | 347.55 | 332.00 | 339.95 | 339.95 | 17,213 |
| Nov 29, 2024 | 335.35 | 341.85 | 333.10 | 339.80 | 339.80 | 7,946 |
| Nov 28, 2024 | 333.50 | 342.95 | 333.50 | 334.20 | 334.20 | 10,792 |
| Nov 27, 2024 | 335.00 | 345.00 | 330.80 | 335.10 | 335.10 | 9,089 |
| Nov 26, 2024 | 322.05 | 337.50 | 322.05 | 336.00 | 336.00 | 14,680 |
| Nov 25, 2024 | 324.05 | 334.75 | 321.50 | 324.20 | 324.20 | 7,178 |
| Nov 22, 2024 | 322.30 | 329.55 | 320.00 | 323.10 | 323.10 | 7,130 |
| Nov 21, 2024 | 333.85 | 333.85 | 316.05 | 323.55 | 323.55 | 4,192 |
| Nov 19, 2024 | 322.45 | 337.20 | 322.45 | 327.30 | 327.30 | 15,830 |
| Nov 18, 2024 | 318.95 | 324.50 | 310.35 | 320.15 | 320.15 | 12,420 |
| Nov 14, 2024 | 325.55 | 334.00 | 320.00 | 322.20 | 322.20 | 12,834 |
| Nov 13, 2024 | 343.60 | 344.80 | 324.35 | 327.45 | 327.45 | 20,601 |
| Nov 12, 2024 | 341.75 | 359.00 | 338.80 | 345.05 | 345.05 | 13,268 |
| Nov 11, 2024 | 347.30 | 355.65 | 335.80 | 338.60 | 338.60 | 13,093 |
| Nov 8, 2024 | 352.00 | 362.70 | 339.90 | 347.30 | 347.30 | 37,420 |
| Nov 7, 2024 | 352.35 | 381.60 | 348.55 | 353.45 | 353.45 | 43,828 |
| Nov 6, 2024 | 356.30 | 359.10 | 345.55 | 347.15 | 347.15 | 35,869 |
| Nov 4, 2024 | 324.15 | 324.15 | 308.00 | 309.65 | 309.65 | 3,399 |
| Nov 1, 2024 | 316.00 | 323.70 | 315.50 | 317.75 | 317.75 | 2,923 |
| Oct 31, 2024 | 318.55 | 323.50 | 313.35 | 315.80 | 315.80 | 3,877 |
| Oct 29, 2024 | 324.90 | 326.40 | 301.65 | 306.45 | 306.45 | 14,052 |
| Oct 28, 2024 | 300.00 | 327.95 | 300.00 | 326.00 | 326.00 | 13,058 |
| Oct 25, 2024 | 308.00 | 309.95 | 293.60 | 301.20 | 301.20 | 20,915 |
| Oct 24, 2024 | 306.00 | 312.65 | 305.60 | 306.85 | 306.85 | 6,120 |
| Oct 23, 2024 | 296.40 | 312.15 | 290.80 | 305.20 | 305.20 | 17,497 |
| Oct 22, 2024 | 310.75 | 314.45 | 295.00 | 296.40 | 296.40 | 5,256 |
| Oct 21, 2024 | 326.45 | 336.75 | 313.10 | 317.00 | 317.00 | 3,812 |
| Oct 18, 2024 | 342.95 | 342.95 | 324.75 | 333.10 | 333.10 | 15,201 |
| Oct 17, 2024 | 332.00 | 349.35 | 331.00 | 338.75 | 338.75 | 22,365 |
| Oct 16, 2024 | 320.00 | 334.55 | 320.00 | 332.50 | 332.50 | 1,669 |
| Oct 15, 2024 | 323.65 | 333.25 | 323.05 | 325.80 | 325.80 | 2,920 |
| Oct 14, 2024 | 335.00 | 336.60 | 329.15 | 330.35 | 330.35 | 17,164 |
| Oct 11, 2024 | 321.05 | 334.85 | 316.45 | 333.00 | 333.00 | 24,792 |
| Oct 10, 2024 | 333.20 | 335.00 | 323.85 | 325.95 | 325.95 | 13,944 |
| Oct 9, 2024 | 341.00 | 344.45 | 335.00 | 338.70 | 338.70 | 30,267 |
| Oct 8, 2024 | 312.00 | 344.55 | 312.00 | 341.00 | 341.00 | 54,058 |
| Oct 7, 2024 | 320.00 | 328.35 | 311.40 | 319.40 | 319.40 | 64,131 |
| Oct 4, 2024 | 314.70 | 340.55 | 309.75 | 318.90 | 318.90 | 64,022 |
| Oct 3, 2024 | 291.65 | 318.00 | 291.65 | 316.40 | 316.40 | 85,002 |
| Oct 1, 2024 | 298.00 | 307.80 | 296.00 | 306.90 | 306.90 | 27,246 |
| Sep 30, 2024 | 305.00 | 313.95 | 301.00 | 303.40 | 303.40 | 43,228 |
| Sep 27, 2024 | 299.05 | 305.75 | 290.60 | 293.35 | 293.35 | 32,337 |
| Sep 26, 2024 | 282.15 | 308.00 | 282.15 | 296.40 | 296.40 | 150,046 |
| Sep 25, 2024 | 296.40 | 296.40 | 282.50 | 284.10 | 284.10 | 92,676 |
| Sep 24, 2024 | 251.90 | 301.70 | 251.90 | 298.55 | 298.55 | 159,599 |
| Sep 23, 2024 | 256.95 | 258.95 | 250.95 | 256.20 | 256.20 | 22,931 |
| Sep 20, 2024 | 2.25 Dividend | |||||
| Sep 20, 2024 | 238.05 | 256.50 | 238.05 | 254.85 | 254.85 | 75,484 |
| Sep 19, 2024 | 247.95 | 248.00 | 235.00 | 242.40 | 240.15 | 7,236 |
| Sep 18, 2024 | 237.00 | 250.30 | 237.00 | 242.80 | 240.55 | 38,923 |
| Sep 17, 2024 | 232.35 | 241.60 | 231.65 | 238.85 | 236.63 | 13,161 |
| Sep 16, 2024 | 239.15 | 244.10 | 230.20 | 232.30 | 230.14 | 56,111 |
| Sep 13, 2024 | 228.00 | 231.95 | 227.45 | 230.45 | 228.31 | 4,312 |
| Sep 12, 2024 | 228.85 | 229.10 | 226.15 | 227.05 | 224.94 | 14,084 |
| Sep 11, 2024 | 237.90 | 237.90 | 227.80 | 228.85 | 226.73 | 13,783 |
| Sep 10, 2024 | 230.00 | 231.50 | 229.00 | 230.20 | 228.06 | 6,739 |
| Sep 9, 2024 | 230.15 | 232.35 | 227.60 | 228.50 | 226.38 | 9,481 |
| Sep 6, 2024 | 241.95 | 241.95 | 233.80 | 234.00 | 231.83 | 24,973 |
| Sep 5, 2024 | 241.95 | 247.75 | 237.80 | 244.10 | 241.83 | 40,669 |
| Sep 4, 2024 | 227.10 | 246.10 | 227.10 | 240.90 | 238.66 | 23,464 |
| Sep 3, 2024 | 232.60 | 247.00 | 229.40 | 241.55 | 239.31 | 39,292 |
| Sep 2, 2024 | 234.95 | 234.95 | 226.85 | 228.35 | 226.23 | 5,326 |
| Aug 30, 2024 | 225.10 | 233.85 | 225.10 | 231.45 | 229.30 | 6,613 |
| Aug 29, 2024 | 234.00 | 238.40 | 224.65 | 228.05 | 225.93 | 63,376 |
| Aug 28, 2024 | 241.70 | 243.10 | 234.65 | 235.70 | 233.51 | 56,563 |
| Aug 26, 2024 | 244.50 | 247.00 | 240.15 | 241.25 | 239.01 | 15,479 |
| Aug 23, 2024 | 240.75 | 249.00 | 240.35 | 244.95 | 242.68 | 13,448 |
| Aug 22, 2024 | 246.00 | 246.30 | 238.35 | 239.60 | 237.38 | 25,175 |
| Aug 21, 2024 | 248.00 | 248.00 | 240.40 | 243.05 | 240.79 | 15,209 |
| Aug 20, 2024 | 245.90 | 245.90 | 240.35 | 242.60 | 240.35 | 19,614 |
| Aug 19, 2024 | 236.05 | 250.65 | 236.05 | 245.90 | 243.62 | 47,632 |
| Aug 16, 2024 | 256.90 | 264.35 | 252.15 | 254.10 | 251.74 | 33,105 |
| Aug 14, 2024 | 249.75 | 253.90 | 247.60 | 253.00 | 250.65 | 63,572 |
| Aug 13, 2024 | 253.00 | 253.70 | 248.00 | 249.75 | 247.43 | 47,216 |
| Aug 12, 2024 | 251.00 | 254.80 | 248.60 | 250.70 | 248.37 | 56,737 |
| Aug 9, 2024 | 248.45 | 255.15 | 247.55 | 250.55 | 248.22 | 67,041 |
| Aug 8, 2024 | 238.00 | 257.75 | 237.20 | 248.05 | 245.75 | 115,681 |
| Aug 7, 2024 | 239.95 | 239.95 | 228.50 | 233.95 | 231.78 | 43,465 |
| Aug 6, 2024 | 220.65 | 228.65 | 219.80 | 222.90 | 220.83 | 29,959 |
| Aug 5, 2024 | 234.00 | 234.10 | 217.80 | 220.65 | 218.60 | 37,300 |
| Aug 2, 2024 | 226.50 | 238.00 | 223.15 | 236.30 | 234.11 | 105,741 |
| Aug 1, 2024 | 230.00 | 232.50 | 224.00 | 227.45 | 225.34 | 38,225 |
| Jul 31, 2024 | 229.95 | 230.25 | 225.70 | 227.65 | 225.54 | 23,651 |
| Jul 30, 2024 | 220.00 | 224.90 | 219.90 | 222.65 | 220.58 | 11,130 |
| Jul 29, 2024 | 228.75 | 228.75 | 217.45 | 218.85 | 216.82 | 16,499 |
| Jul 26, 2024 | 214.45 | 226.25 | 214.45 | 221.75 | 219.69 | 36,213 |
| Jul 25, 2024 | 206.00 | 214.15 | 205.70 | 213.65 | 211.67 | 5,713 |
| Jul 24, 2024 | 212.55 | 214.00 | 208.75 | 209.90 | 207.95 | 11,597 |
| Jul 23, 2024 | 207.35 | 212.40 | 202.75 | 208.35 | 206.42 | 15,336 |
| Jul 22, 2024 | 209.45 | 210.50 | 206.50 | 207.45 | 205.52 | 5,742 |
| Jul 19, 2024 | 217.00 | 217.00 | 208.30 | 209.25 | 207.31 | 6,653 |
| Jul 18, 2024 | 215.05 | 218.30 | 213.00 | 214.70 | 212.71 | 8,493 |
| Jul 16, 2024 | 215.20 | 217.65 | 214.95 | 216.50 | 214.49 | 10,242 |
| Jul 15, 2024 | 216.35 | 219.20 | 214.80 | 215.90 | 213.90 | 15,103 |
| Jul 12, 2024 | 220.10 | 225.10 | 214.75 | 216.35 | 214.34 | 11,442 |
| Jul 11, 2024 | 224.00 | 224.00 | 218.90 | 219.35 | 217.31 | 6,471 |
| Jul 10, 2024 | 226.90 | 226.90 | 214.35 | 220.20 | 218.16 | 38,893 |
| Jul 9, 2024 | 215.95 | 237.20 | 215.95 | 222.15 | 220.09 | 106,863 |
| Jul 8, 2024 | 207.65 | 209.50 | 205.10 | 205.90 | 203.99 | 5,806 |
| Jul 5, 2024 | 207.00 | 210.00 | 207.00 | 208.70 | 206.76 | 13,844 |
| Jul 4, 2024 | 211.00 | 211.70 | 206.55 | 208.85 | 206.91 | 11,289 |
| Jul 3, 2024 | 207.85 | 211.05 | 206.95 | 209.00 | 207.06 | 6,652 |
| Jul 2, 2024 | 206.75 | 211.00 | 206.40 | 207.65 | 205.72 | 7,063 |
| Jul 1, 2024 | 206.00 | 208.30 | 204.25 | 206.75 | 204.83 | 9,869 |
| Jun 28, 2024 | 207.00 | 207.30 | 204.55 | 205.35 | 203.44 | 3,675 |
| Jun 27, 2024 | 211.95 | 211.95 | 205.05 | 206.10 | 204.19 | 5,202 |
| Jun 26, 2024 | 210.30 | 212.00 | 209.00 | 209.40 | 207.46 | 2,366 |
| Jun 25, 2024 | 213.85 | 215.00 | 209.50 | 210.00 | 208.05 | 8,763 |
| Jun 24, 2024 | 209.55 | 214.50 | 208.50 | 212.90 | 210.92 | 19,049 |
| Jun 21, 2024 | 209.00 | 211.75 | 209.00 | 210.15 | 208.20 | 3,745 |
| Jun 20, 2024 | 213.95 | 214.30 | 208.50 | 209.40 | 207.46 | 15,250 |
| Jun 19, 2024 | 213.60 | 214.55 | 208.70 | 210.10 | 208.15 | 15,305 |
| Jun 18, 2024 | 218.00 | 220.75 | 210.55 | 213.30 | 211.32 | 17,900 |
| Jun 14, 2024 | 220.95 | 223.05 | 216.55 | 218.00 | 215.98 | 22,949 |
| Jun 13, 2024 | 214.00 | 219.15 | 210.35 | 217.45 | 215.43 | 16,000 |
| Jun 12, 2024 | 208.45 | 212.75 | 208.45 | 211.95 | 209.98 | 19,897 |
| Jun 11, 2024 | 210.95 | 210.95 | 206.50 | 208.35 | 206.42 | 5,361 |
| Jun 10, 2024 | 213.00 | 213.00 | 208.80 | 209.60 | 207.65 | 6,512 |
| Jun 7, 2024 | 203.50 | 211.15 | 202.00 | 208.65 | 206.71 | 20,762 |
| Jun 6, 2024 | 198.95 | 205.15 | 198.30 | 201.80 | 199.93 | 15,046 |
| Jun 5, 2024 | 204.00 | 207.90 | 189.85 | 196.00 | 194.18 | 9,697 |
| Jun 4, 2024 | 203.00 | 204.90 | 185.00 | 192.45 | 190.66 | 36,231 |
| Jun 3, 2024 | 215.00 | 215.00 | 203.00 | 203.45 | 201.56 | 6,420 |
| May 31, 2024 | 206.00 | 211.95 | 203.00 | 206.10 | 204.19 | 10,796 |
| May 30, 2024 | 208.00 | 217.00 | 205.75 | 207.40 | 205.47 | 22,255 |
| May 29, 2024 | 202.00 | 217.25 | 199.40 | 207.45 | 205.52 | 63,969 |
| May 28, 2024 | 221.30 | 225.50 | 220.40 | 223.55 | 221.47 | 10,973 |
| May 27, 2024 | 226.35 | 230.25 | 223.00 | 224.60 | 222.52 | 10,444 |
| May 24, 2024 | 228.85 | 233.00 | 225.95 | 226.35 | 224.25 | 19,383 |
| May 23, 2024 | 227.65 | 228.10 | 225.40 | 226.40 | 224.30 | 2,684 |
| May 22, 2024 | 222.85 | 228.85 | 222.85 | 226.65 | 224.55 | 4,569 |
| May 21, 2024 | 216.20 | 226.70 | 216.20 | 225.80 | 223.70 | 6,366 |
| May 17, 2024 | 228.50 | 229.90 | 225.25 | 226.90 | 224.79 | 8,886 |
| May 16, 2024 | 223.95 | 231.95 | 222.15 | 226.20 | 224.10 | 5,779 |
| May 15, 2024 | 224.95 | 224.95 | 218.75 | 221.00 | 218.95 | 4,948 |
| May 14, 2024 | 217.75 | 224.75 | 217.75 | 221.90 | 219.84 | 2,897 |
| May 13, 2024 | 227.95 | 227.95 | 220.00 | 222.15 | 220.09 | 4,732 |
| May 10, 2024 | 220.00 | 228.45 | 219.70 | 225.50 | 223.41 | 7,447 |
| May 9, 2024 | 229.15 | 229.15 | 220.50 | 222.15 | 220.09 | 6,265 |
Related Tickers
KRBL.BO KRBL Limited
301.45
-2.16%
HATSUN.BO Hatsun Agro Product Limited
886.40
+0.59%
GRMOVER.NS GRM Overseas Limited
279.85
-4.13%
LTFOODS.BO LT Foods Limited
358.95
+2.98%
LTFOODS.NS LT Foods Limited
359.55
+3.05%
TATACONSUM.BO Tata Consumer Products Limited
1,113.80
-0.12%
TATACONSUM.NS Tata Consumer Products Limited
1,113.70
-0.21%