NSE - Delayed Quote INR
Chaman Lal Setia Exports Ltd. (CLSEL.NS)
304.85
-6.10
(-1.96%)
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 | 306.30 | 308.10 | 295.80 | 304.85 | 304.85 | 49,503 |
| May 8, 2025 | 316.35 | 320.30 | 308.10 | 310.95 | 310.95 | 40,786 |
| May 7, 2025 | 303.00 | 321.40 | 303.00 | 313.80 | 313.80 | 53,879 |
| May 6, 2025 | 318.00 | 318.00 | 304.50 | 307.65 | 307.65 | 38,738 |
| May 5, 2025 | 307.00 | 317.85 | 301.05 | 315.30 | 315.30 | 31,895 |
| May 2, 2025 | 311.35 | 315.20 | 305.55 | 306.25 | 306.25 | 30,421 |
| Apr 30, 2025 | 320.50 | 324.75 | 308.65 | 311.35 | 311.35 | 39,698 |
| Apr 29, 2025 | 329.75 | 334.00 | 322.00 | 323.40 | 323.40 | 26,080 |
| Apr 28, 2025 | 330.35 | 333.65 | 326.45 | 328.15 | 328.15 | 26,636 |
| Apr 25, 2025 | 337.50 | 339.75 | 320.25 | 330.20 | 330.20 | 66,457 |
| Apr 24, 2025 | 337.60 | 341.60 | 333.15 | 336.20 | 336.20 | 42,543 |
| Apr 23, 2025 | 341.80 | 345.00 | 336.00 | 337.70 | 337.70 | 61,628 |
| Apr 22, 2025 | 336.10 | 339.00 | 327.00 | 336.75 | 336.75 | 53,785 |
| Apr 21, 2025 | 328.50 | 338.00 | 320.85 | 331.15 | 331.15 | 50,325 |
| Apr 17, 2025 | 321.85 | 328.00 | 320.10 | 323.80 | 323.80 | 26,901 |
| Apr 16, 2025 | 321.10 | 333.20 | 318.55 | 321.85 | 321.85 | 78,269 |
| Apr 15, 2025 | 322.25 | 329.50 | 319.50 | 321.10 | 321.10 | 54,307 |
| Apr 11, 2025 | 309.00 | 325.20 | 308.95 | 317.50 | 317.50 | 141,260 |
| Apr 9, 2025 | 301.00 | 307.80 | 298.40 | 306.00 | 306.00 | 33,263 |
| Apr 8, 2025 | 295.20 | 309.00 | 292.90 | 305.20 | 305.20 | 67,103 |
| Apr 7, 2025 | 264.75 | 292.15 | 259.95 | 290.85 | 290.85 | 86,582 |
| Apr 4, 2025 | 309.95 | 314.20 | 294.00 | 299.60 | 299.60 | 104,281 |
| Apr 3, 2025 | 302.60 | 312.75 | 297.00 | 310.75 | 310.75 | 27,303 |
| Apr 2, 2025 | 310.60 | 313.70 | 303.05 | 309.15 | 309.15 | 23,573 |
| Apr 1, 2025 | 313.00 | 314.15 | 305.10 | 309.00 | 309.00 | 23,819 |
| Mar 28, 2025 | 307.50 | 318.80 | 300.10 | 311.35 | 311.35 | 58,666 |
| Mar 27, 2025 | 300.05 | 308.05 | 300.05 | 305.90 | 305.90 | 26,584 |
| Mar 26, 2025 | 313.25 | 318.30 | 301.95 | 302.75 | 302.75 | 27,500 |
| Mar 25, 2025 | 324.00 | 334.90 | 308.15 | 311.70 | 311.70 | 64,700 |
| Mar 24, 2025 | 332.70 | 332.70 | 322.05 | 322.35 | 322.35 | 47,199 |
| Mar 21, 2025 | 323.90 | 329.45 | 319.20 | 325.05 | 325.05 | 58,334 |
| Mar 20, 2025 | 320.30 | 324.80 | 317.10 | 322.50 | 322.50 | 44,718 |
| Mar 19, 2025 | 314.00 | 323.60 | 312.10 | 320.25 | 320.25 | 90,672 |
| Mar 18, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Mar 17, 2025 | 301.00 | 301.50 | 299.00 | 300.00 | 300.00 | 36,384 |
| Mar 13, 2025 | 299.30 | 304.00 | 295.05 | 299.95 | 299.95 | 37,111 |
| Mar 12, 2025 | 305.30 | 308.00 | 294.70 | 301.20 | 301.20 | 58,478 |
| Mar 11, 2025 | 299.25 | 299.25 | 290.75 | 297.40 | 297.40 | 51,022 |
| Mar 10, 2025 | 304.75 | 318.00 | 295.25 | 299.75 | 299.75 | 199,253 |
| Mar 7, 2025 | 303.00 | 308.00 | 294.00 | 299.35 | 299.35 | 110,869 |
| Mar 6, 2025 | 278.00 | 315.00 | 277.95 | 302.75 | 302.75 | 230,290 |
| Mar 5, 2025 | 269.05 | 281.25 | 269.05 | 276.55 | 276.55 | 40,777 |
| Mar 4, 2025 | 271.75 | 279.95 | 265.40 | 267.70 | 267.70 | 79,262 |
| Mar 3, 2025 | 272.00 | 278.80 | 262.20 | 271.75 | 271.75 | 50,451 |
| Feb 28, 2025 | 277.45 | 277.65 | 265.00 | 271.00 | 271.00 | 54,033 |
| Feb 27, 2025 | 288.80 | 290.50 | 275.00 | 277.45 | 277.45 | 39,886 |
| Feb 25, 2025 | 290.20 | 298.95 | 287.35 | 289.50 | 289.50 | 58,848 |
| Feb 24, 2025 | 292.50 | 299.95 | 283.85 | 292.90 | 292.90 | 46,682 |
| Feb 21, 2025 | 300.55 | 310.00 | 292.10 | 294.35 | 294.35 | 80,345 |
| Feb 20, 2025 | 292.45 | 304.95 | 286.65 | 303.15 | 303.15 | 44,349 |
| Feb 19, 2025 | 275.00 | 295.00 | 271.30 | 291.55 | 291.55 | 64,657 |
| Feb 18, 2025 | 275.40 | 277.80 | 263.00 | 273.70 | 273.70 | 106,569 |
| Feb 17, 2025 | 283.60 | 286.00 | 272.10 | 273.95 | 273.95 | 79,740 |
| Feb 14, 2025 | 295.50 | 308.00 | 275.40 | 286.20 | 286.20 | 99,419 |
| Feb 13, 2025 | 301.70 | 308.70 | 295.35 | 296.75 | 296.75 | 28,435 |
| Feb 12, 2025 | 295.25 | 315.00 | 295.25 | 302.20 | 302.20 | 146,219 |
| Feb 11, 2025 | 315.30 | 315.30 | 287.05 | 295.00 | 295.00 | 210,481 |
| Feb 10, 2025 | 324.00 | 325.95 | 311.20 | 318.20 | 318.20 | 56,404 |
| Feb 7, 2025 | 336.20 | 336.20 | 325.00 | 326.20 | 326.20 | 33,122 |
| Feb 6, 2025 | 333.40 | 337.95 | 325.00 | 334.55 | 334.55 | 30,967 |
| Feb 5, 2025 | 330.00 | 341.95 | 328.45 | 331.70 | 331.70 | 29,013 |
| Feb 4, 2025 | 323.80 | 332.75 | 322.30 | 329.05 | 329.05 | 30,483 |
| Feb 3, 2025 | 338.20 | 338.20 | 320.00 | 322.25 | 322.25 | 51,379 |
| Feb 1, 2025 | 318.65 | 348.00 | 318.65 | 338.15 | 338.15 | 65,808 |
| Jan 31, 2025 | 319.60 | 328.00 | 314.80 | 319.75 | 319.75 | 44,755 |
| Jan 30, 2025 | 314.55 | 325.35 | 307.45 | 316.45 | 316.45 | 84,202 |
| Jan 29, 2025 | 316.10 | 327.55 | 308.10 | 319.35 | 319.35 | 123,464 |
| Jan 28, 2025 | 320.50 | 325.00 | 303.80 | 317.50 | 317.50 | 87,382 |
| Jan 27, 2025 | 336.40 | 336.40 | 318.05 | 323.70 | 323.70 | 74,637 |
| Jan 24, 2025 | 353.50 | 354.85 | 334.50 | 336.40 | 336.40 | 44,018 |
| Jan 23, 2025 | 344.65 | 358.70 | 342.00 | 351.65 | 351.65 | 38,245 |
| Jan 22, 2025 | 354.95 | 354.95 | 331.55 | 345.10 | 345.10 | 104,408 |
| Jan 21, 2025 | 366.00 | 372.00 | 352.90 | 355.25 | 355.25 | 61,141 |
| Jan 20, 2025 | 370.85 | 370.95 | 359.60 | 363.90 | 363.90 | 56,144 |
| Jan 17, 2025 | 370.00 | 374.70 | 365.65 | 369.60 | 369.60 | 29,286 |
| Jan 16, 2025 | 363.90 | 379.55 | 361.15 | 370.80 | 370.80 | 58,240 |
| Jan 15, 2025 | 368.10 | 378.40 | 358.10 | 361.35 | 361.35 | 65,105 |
| Jan 14, 2025 | 355.95 | 369.70 | 351.30 | 368.10 | 368.10 | 60,999 |
| Jan 13, 2025 | 360.00 | 369.95 | 350.45 | 352.40 | 352.40 | 126,218 |
| Jan 10, 2025 | 386.80 | 386.80 | 368.30 | 371.55 | 371.55 | 83,930 |
| Jan 9, 2025 | 398.00 | 401.85 | 382.00 | 385.35 | 385.35 | 70,020 |
| Jan 8, 2025 | 415.40 | 416.70 | 400.20 | 402.35 | 402.35 | 102,850 |
| Jan 7, 2025 | 399.70 | 427.00 | 397.65 | 411.70 | 411.70 | 191,449 |
| Jan 6, 2025 | 427.35 | 428.15 | 392.10 | 397.40 | 397.40 | 152,948 |
| Jan 3, 2025 | 424.70 | 433.65 | 417.10 | 425.20 | 425.20 | 111,565 |
| Jan 2, 2025 | 426.70 | 434.00 | 420.80 | 422.25 | 422.25 | 89,566 |
| Jan 1, 2025 | 434.80 | 447.20 | 418.55 | 420.40 | 420.40 | 233,529 |
| Dec 31, 2024 | 413.50 | 434.00 | 410.50 | 428.35 | 428.35 | 150,622 |
| Dec 30, 2024 | 413.75 | 435.00 | 402.10 | 414.30 | 414.30 | 201,170 |
| Dec 27, 2024 | 407.00 | 422.00 | 401.15 | 413.75 | 413.75 | 118,031 |
| Dec 26, 2024 | 406.45 | 415.95 | 398.00 | 405.35 | 405.35 | 102,553 |
| Dec 24, 2024 | 401.50 | 409.00 | 399.00 | 404.15 | 404.15 | 84,869 |
| Dec 23, 2024 | 407.85 | 415.70 | 398.35 | 400.70 | 400.70 | 132,931 |
| Dec 20, 2024 | 421.35 | 430.80 | 398.00 | 401.15 | 401.15 | 247,059 |
| Dec 19, 2024 | 410.45 | 429.70 | 401.30 | 417.65 | 417.65 | 309,760 |
| Dec 18, 2024 | 411.80 | 442.00 | 405.05 | 415.25 | 415.25 | 721,329 |
| Dec 17, 2024 | 381.70 | 443.40 | 381.70 | 412.75 | 412.75 | 1,535,105 |
| Dec 16, 2024 | 352.70 | 399.00 | 352.70 | 381.60 | 381.60 | 973,661 |
| Dec 13, 2024 | 357.00 | 358.00 | 344.55 | 350.30 | 350.30 | 63,745 |
| Dec 12, 2024 | 362.50 | 370.45 | 353.50 | 356.95 | 356.95 | 81,721 |
| Dec 11, 2024 | 376.20 | 376.55 | 359.00 | 360.65 | 360.65 | 102,946 |
| Dec 10, 2024 | 355.00 | 380.00 | 348.50 | 373.95 | 373.95 | 328,874 |
| Dec 9, 2024 | 348.15 | 363.00 | 348.15 | 356.90 | 356.90 | 99,965 |
| Dec 6, 2024 | 350.85 | 354.95 | 347.20 | 349.50 | 349.50 | 72,466 |
| Dec 5, 2024 | 350.20 | 354.00 | 345.20 | 349.40 | 349.40 | 65,548 |
| Dec 4, 2024 | 360.90 | 361.25 | 340.00 | 346.75 | 346.75 | 127,578 |
| Dec 3, 2024 | 345.00 | 360.00 | 338.55 | 356.50 | 356.50 | 233,723 |
| Dec 2, 2024 | 334.75 | 348.60 | 332.55 | 341.00 | 341.00 | 88,051 |
| Nov 29, 2024 | 335.00 | 342.65 | 331.60 | 338.80 | 338.80 | 66,467 |
| Nov 28, 2024 | 336.60 | 343.25 | 333.25 | 335.30 | 335.30 | 41,008 |
| Nov 27, 2024 | 335.55 | 345.00 | 331.50 | 334.35 | 334.35 | 87,196 |
| Nov 26, 2024 | 322.00 | 337.80 | 322.00 | 335.55 | 335.55 | 91,310 |
| Nov 25, 2024 | 325.95 | 335.05 | 321.00 | 322.95 | 322.95 | 65,084 |
| Nov 22, 2024 | 323.35 | 330.00 | 320.00 | 323.05 | 323.05 | 42,038 |
| Nov 21, 2024 | 322.75 | 326.75 | 315.00 | 322.45 | 322.45 | 66,213 |
| Nov 19, 2024 | 320.55 | 337.10 | 320.55 | 327.65 | 327.65 | 123,393 |
| Nov 18, 2024 | 324.00 | 329.90 | 309.15 | 319.65 | 319.65 | 96,412 |
| Nov 14, 2024 | 329.90 | 334.70 | 319.10 | 322.20 | 322.20 | 116,875 |
| Nov 13, 2024 | 346.00 | 346.00 | 325.00 | 327.30 | 327.30 | 127,892 |
| Nov 12, 2024 | 339.00 | 360.00 | 338.80 | 344.40 | 344.40 | 203,766 |
| Nov 11, 2024 | 349.00 | 356.65 | 336.00 | 338.90 | 338.90 | 141,763 |
| Nov 8, 2024 | 350.05 | 363.05 | 340.20 | 348.15 | 348.15 | 343,348 |
| Nov 7, 2024 | 348.00 | 381.80 | 347.95 | 352.70 | 352.70 | 841,821 |
| Nov 6, 2024 | 354.85 | 359.50 | 345.10 | 347.40 | 347.40 | 304,138 |
| Nov 5, 2024 | 311.30 | 360.00 | 309.15 | 355.65 | 355.65 | 1,672,432 |
| Nov 4, 2024 | 322.00 | 322.00 | 307.55 | 309.80 | 309.80 | 48,341 |
| Nov 1, 2024 | 312.55 | 323.30 | 312.55 | 318.40 | 318.40 | 29,416 |
| Oct 31, 2024 | 320.45 | 324.30 | 312.10 | 315.55 | 315.55 | 68,194 |
| Oct 30, 2024 | 308.00 | 319.70 | 303.30 | 317.60 | 317.60 | 78,177 |
| Oct 29, 2024 | 317.20 | 325.85 | 300.00 | 306.30 | 306.30 | 125,731 |
| Oct 28, 2024 | 305.25 | 328.05 | 301.25 | 325.20 | 325.20 | 178,579 |
| Oct 25, 2024 | 302.00 | 310.00 | 294.00 | 300.75 | 300.75 | 88,258 |
| Oct 24, 2024 | 308.10 | 312.30 | 305.95 | 306.85 | 306.85 | 57,247 |
| Oct 23, 2024 | 300.00 | 315.00 | 291.20 | 305.10 | 305.10 | 164,865 |
| Oct 22, 2024 | 317.00 | 317.00 | 295.10 | 296.40 | 296.40 | 171,200 |
| Oct 21, 2024 | 333.00 | 337.00 | 312.00 | 317.05 | 317.05 | 127,098 |
| Oct 18, 2024 | 338.50 | 338.50 | 326.85 | 333.30 | 333.30 | 98,998 |
| Oct 17, 2024 | 334.95 | 349.00 | 331.05 | 338.70 | 338.70 | 236,496 |
| Oct 16, 2024 | 326.45 | 334.90 | 324.50 | 332.30 | 332.30 | 95,204 |
| Oct 15, 2024 | 332.70 | 334.25 | 323.00 | 326.55 | 326.55 | 96,832 |
| Oct 14, 2024 | 338.50 | 338.50 | 330.10 | 331.05 | 331.05 | 73,994 |
| Oct 11, 2024 | 322.85 | 335.00 | 315.15 | 332.85 | 332.85 | 205,098 |
| Oct 10, 2024 | 335.50 | 335.50 | 322.00 | 325.80 | 325.80 | 216,347 |
| Oct 9, 2024 | 339.40 | 345.00 | 335.00 | 338.75 | 338.75 | 211,397 |
| Oct 8, 2024 | 318.85 | 344.90 | 312.05 | 341.00 | 341.00 | 396,180 |
| Oct 7, 2024 | 321.95 | 330.80 | 311.05 | 318.85 | 318.85 | 448,454 |
| Oct 4, 2024 | 316.80 | 342.45 | 304.80 | 318.85 | 318.85 | 892,652 |
| Oct 3, 2024 | 298.00 | 319.00 | 293.60 | 316.80 | 316.80 | 488,122 |
| Oct 1, 2024 | 300.00 | 308.00 | 295.00 | 306.75 | 306.75 | 234,559 |
| Sep 30, 2024 | 305.00 | 315.00 | 300.55 | 303.02 | 303.02 | 938,509 |
| Sep 27, 2024 | 298.00 | 306.00 | 290.50 | 293.97 | 293.97 | 473,204 |
| Sep 26, 2024 | 285.00 | 308.20 | 285.00 | 296.72 | 296.72 | 1,988,432 |
| Sep 25, 2024 | 295.00 | 296.90 | 281.10 | 283.78 | 283.78 | 880,679 |
| Sep 24, 2024 | 256.42 | 301.70 | 252.38 | 298.41 | 298.41 | 3,961,375 |
| Sep 23, 2024 | 254.93 | 259.99 | 251.21 | 256.59 | 256.59 | 308,958 |
| Sep 20, 2024 | 2.25 Dividend | |||||
| Sep 20, 2024 | 240.00 | 256.90 | 239.43 | 254.93 | 254.93 | 665,600 |
| Sep 19, 2024 | 247.13 | 249.94 | 234.50 | 242.35 | 240.10 | 160,650 |
| Sep 18, 2024 | 241.30 | 250.00 | 237.13 | 243.50 | 241.24 | 555,081 |
| Sep 17, 2024 | 232.90 | 241.63 | 231.45 | 238.90 | 236.68 | 485,559 |
| Sep 16, 2024 | 239.67 | 243.84 | 230.50 | 232.88 | 230.72 | 610,354 |
| Sep 13, 2024 | 229.00 | 231.45 | 227.86 | 230.45 | 228.31 | 122,978 |
| Sep 12, 2024 | 228.10 | 229.99 | 226.21 | 227.23 | 225.12 | 131,983 |
| Sep 11, 2024 | 231.90 | 234.76 | 228.00 | 228.30 | 226.18 | 111,181 |
| Sep 10, 2024 | 229.10 | 231.90 | 228.99 | 230.17 | 228.03 | 101,535 |
| Sep 9, 2024 | 233.00 | 233.00 | 227.35 | 229.15 | 227.02 | 124,392 |
| Sep 6, 2024 | 242.00 | 242.00 | 233.50 | 234.27 | 232.10 | 265,962 |
| Sep 5, 2024 | 241.01 | 247.90 | 238.10 | 244.92 | 242.65 | 243,987 |
| Sep 4, 2024 | 238.70 | 245.95 | 236.41 | 240.59 | 238.36 | 383,025 |
| Sep 3, 2024 | 232.00 | 247.50 | 228.80 | 241.47 | 239.23 | 297,157 |
| Sep 2, 2024 | 231.00 | 232.81 | 226.21 | 228.30 | 226.18 | 62,067 |
| Aug 30, 2024 | 231.60 | 234.00 | 228.25 | 231.49 | 229.34 | 98,011 |
| Aug 29, 2024 | 237.00 | 237.70 | 225.00 | 228.19 | 226.07 | 187,918 |
| Aug 28, 2024 | 242.80 | 243.00 | 235.00 | 235.74 | 233.55 | 77,463 |
| Aug 27, 2024 | 241.00 | 242.80 | 240.27 | 241.61 | 239.37 | 61,153 |
| Aug 26, 2024 | 248.00 | 248.00 | 240.50 | 241.40 | 239.16 | 74,999 |
| Aug 23, 2024 | 241.99 | 249.25 | 240.00 | 244.80 | 242.53 | 164,591 |
| Aug 22, 2024 | 244.90 | 246.60 | 238.56 | 239.82 | 237.59 | 117,609 |
| Aug 21, 2024 | 246.00 | 246.72 | 240.50 | 243.03 | 240.77 | 109,245 |
| Aug 20, 2024 | 246.86 | 246.86 | 240.05 | 242.09 | 239.84 | 143,862 |
| Aug 19, 2024 | 250.00 | 253.50 | 240.00 | 246.13 | 243.84 | 260,397 |
| Aug 16, 2024 | 257.90 | 264.55 | 252.34 | 254.09 | 251.73 | 609,177 |
| Aug 14, 2024 | 250.00 | 254.00 | 247.72 | 253.02 | 250.67 | 288,126 |
| Aug 13, 2024 | 255.00 | 255.00 | 248.40 | 249.56 | 247.24 | 218,817 |
| Aug 12, 2024 | 251.65 | 255.00 | 248.38 | 250.69 | 248.36 | 239,233 |
| Aug 9, 2024 | 251.99 | 255.00 | 247.47 | 250.33 | 248.01 | 358,017 |
| Aug 8, 2024 | 237.00 | 257.00 | 236.50 | 247.97 | 245.67 | 1,487,614 |
| Aug 7, 2024 | 238.01 | 239.79 | 228.03 | 234.38 | 232.20 | 685,339 |
| Aug 6, 2024 | 226.00 | 228.91 | 219.95 | 223.03 | 220.96 | 222,529 |
| Aug 5, 2024 | 235.00 | 235.00 | 216.11 | 220.59 | 218.54 | 336,325 |
| Aug 2, 2024 | 226.80 | 238.00 | 223.20 | 236.62 | 234.42 | 522,073 |
| Aug 1, 2024 | 233.00 | 233.00 | 223.96 | 226.97 | 224.86 | 243,907 |
| Jul 31, 2024 | 225.02 | 230.50 | 225.02 | 227.39 | 225.28 | 267,714 |
| Jul 30, 2024 | 220.90 | 225.00 | 219.60 | 222.82 | 220.75 | 122,150 |
| Jul 29, 2024 | 226.00 | 226.20 | 218.00 | 219.22 | 217.18 | 102,950 |
| Jul 26, 2024 | 214.99 | 226.45 | 214.99 | 221.52 | 219.46 | 279,315 |
| Jul 25, 2024 | 206.50 | 213.80 | 206.50 | 212.79 | 210.81 | 53,835 |
| Jul 24, 2024 | 208.00 | 214.49 | 207.73 | 210.01 | 208.06 | 109,305 |
| Jul 23, 2024 | 208.00 | 212.31 | 203.29 | 208.43 | 206.49 | 96,895 |
| Jul 22, 2024 | 210.00 | 210.99 | 206.50 | 207.37 | 205.44 | 87,804 |
| Jul 19, 2024 | 215.00 | 216.30 | 208.01 | 209.38 | 207.44 | 77,942 |
| Jul 18, 2024 | 217.82 | 218.79 | 213.01 | 214.75 | 212.76 | 62,573 |
| Jul 16, 2024 | 215.73 | 218.99 | 215.10 | 216.82 | 214.81 | 59,261 |
| Jul 15, 2024 | 218.99 | 218.99 | 214.55 | 215.74 | 213.74 | 91,784 |
| Jul 12, 2024 | 221.00 | 226.00 | 213.50 | 216.32 | 214.31 | 227,156 |
| Jul 11, 2024 | 221.90 | 223.00 | 218.10 | 219.46 | 217.42 | 114,444 |
| Jul 10, 2024 | 224.00 | 228.86 | 214.66 | 220.35 | 218.30 | 369,563 |
| Jul 9, 2024 | 216.36 | 237.50 | 216.36 | 222.01 | 219.95 | 2,564,654 |
| Jul 8, 2024 | 207.10 | 209.80 | 205.00 | 205.97 | 204.06 | 84,132 |
| Jul 5, 2024 | 208.10 | 210.49 | 207.22 | 208.87 | 206.93 | 55,775 |
| Jul 4, 2024 | 210.99 | 211.00 | 206.80 | 208.44 | 206.50 | 64,299 |
| Jul 3, 2024 | 208.60 | 210.90 | 206.50 | 208.48 | 206.54 | 86,166 |
| Jul 2, 2024 | 208.40 | 211.00 | 205.81 | 207.86 | 205.93 | 78,566 |
| Jul 1, 2024 | 204.76 | 208.48 | 204.00 | 206.69 | 204.77 | 76,277 |
| Jun 28, 2024 | 207.15 | 207.89 | 203.30 | 204.76 | 202.86 | 72,532 |
| Jun 27, 2024 | 209.60 | 211.75 | 205.00 | 206.34 | 204.42 | 93,527 |
| Jun 26, 2024 | 212.50 | 212.90 | 209.00 | 209.69 | 207.74 | 67,808 |
| Jun 25, 2024 | 213.15 | 214.95 | 209.25 | 210.15 | 208.20 | 61,665 |
| Jun 24, 2024 | 210.05 | 214.90 | 208.05 | 213.07 | 211.09 | 87,446 |
| Jun 21, 2024 | 210.19 | 212.55 | 209.00 | 210.01 | 208.06 | 85,680 |
| Jun 20, 2024 | 210.00 | 213.99 | 208.74 | 209.52 | 207.57 | 112,467 |
| Jun 19, 2024 | 214.98 | 214.98 | 208.31 | 209.98 | 208.03 | 81,664 |
| Jun 18, 2024 | 218.20 | 222.08 | 211.35 | 213.01 | 211.03 | 118,775 |
| Jun 14, 2024 | 219.80 | 223.50 | 215.89 | 218.19 | 216.16 | 141,889 |
| Jun 13, 2024 | 212.51 | 219.50 | 212.13 | 217.13 | 215.11 | 167,267 |
| Jun 12, 2024 | 209.82 | 212.70 | 208.42 | 212.13 | 210.16 | 127,684 |
| Jun 11, 2024 | 209.65 | 210.86 | 206.61 | 207.97 | 206.04 | 82,714 |
| Jun 10, 2024 | 210.45 | 212.80 | 208.61 | 209.65 | 207.70 | 88,544 |
| Jun 7, 2024 | 205.00 | 211.00 | 201.20 | 208.80 | 206.86 | 181,892 |
| Jun 6, 2024 | 199.90 | 205.20 | 198.00 | 201.95 | 200.08 | 75,821 |
| Jun 5, 2024 | 197.95 | 198.30 | 189.40 | 195.45 | 193.64 | 91,123 |
| Jun 4, 2024 | 202.20 | 204.35 | 183.35 | 192.55 | 190.76 | 207,858 |
| Jun 3, 2024 | 215.10 | 215.10 | 202.05 | 203.35 | 201.46 | 198,477 |
| May 31, 2024 | 210.00 | 212.70 | 201.35 | 206.20 | 204.29 | 149,652 |
| May 30, 2024 | 205.00 | 217.70 | 205.00 | 206.65 | 204.73 | 158,684 |
| May 29, 2024 | 197.95 | 220.00 | 197.75 | 207.40 | 205.47 | 669,719 |
| May 28, 2024 | 226.00 | 226.00 | 220.50 | 223.90 | 221.82 | 33,953 |
| May 27, 2024 | 229.90 | 229.95 | 223.30 | 224.55 | 222.47 | 52,195 |
| May 24, 2024 | 227.95 | 233.40 | 225.60 | 226.35 | 224.25 | 99,667 |
| May 23, 2024 | 228.35 | 228.35 | 225.15 | 226.15 | 224.05 | 68,595 |
| May 22, 2024 | 228.95 | 229.00 | 223.05 | 227.60 | 225.49 | 72,068 |
| May 21, 2024 | 224.00 | 227.95 | 222.00 | 226.05 | 223.95 | 83,557 |
| May 17, 2024 | 226.00 | 230.10 | 225.70 | 227.35 | 225.24 | 67,401 |
| May 16, 2024 | 223.00 | 232.00 | 222.15 | 224.65 | 222.56 | 146,332 |
| May 15, 2024 | 221.50 | 224.80 | 218.70 | 221.30 | 219.25 | 91,952 |
| May 14, 2024 | 223.00 | 225.00 | 219.95 | 221.65 | 219.59 | 45,983 |
| May 13, 2024 | 224.00 | 224.95 | 220.00 | 222.50 | 220.43 | 57,397 |
| May 10, 2024 | 222.90 | 228.95 | 219.50 | 225.65 | 223.56 | 53,086 |
| May 9, 2024 | 226.90 | 226.90 | 220.15 | 222.10 | 220.04 | 49,561 |
Related Tickers
KRBL.BO KRBL Limited
301.45
-2.16%
CIANAGRO.BO CIAN Agro Industries & Infrastructure Limited
400.00
+1.66%
HATSUN.BO Hatsun Agro Product Limited
886.40
+0.59%
FCONSUMER.NS Future Consumer Limited
0.5100
+2.00%
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%
ZYDUSWELL.NS Zydus Wellness Limited
1,723.80
+0.54%
TATACONSUM.BO Tata Consumer Products Limited
1,113.80
-0.12%
TATACONSUM.NS Tata Consumer Products Limited
1,113.70
-0.21%