NSE - Delayed Quote INR
Faze Three Limited (FAZE3Q.NS)
598.85
+36.95
+(6.58%)
At close: 3:30:00 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 | 545.10 | 604.00 | 540.00 | 598.85 | 598.85 | 186,988 |
| May 8, 2025 | 562.00 | 603.00 | 559.50 | 561.90 | 561.90 | 214,385 |
| May 7, 2025 | 510.90 | 569.00 | 510.90 | 560.00 | 560.00 | 220,720 |
| May 6, 2025 | 492.00 | 523.80 | 486.00 | 499.65 | 499.65 | 94,486 |
| May 5, 2025 | 481.50 | 497.70 | 475.20 | 486.25 | 486.25 | 22,580 |
| May 2, 2025 | 475.00 | 481.45 | 465.35 | 475.00 | 475.00 | 21,552 |
| Apr 30, 2025 | 497.40 | 497.40 | 470.95 | 473.80 | 473.80 | 17,902 |
| Apr 29, 2025 | 511.85 | 517.45 | 488.00 | 489.50 | 489.50 | 19,564 |
| Apr 28, 2025 | 490.25 | 504.55 | 490.25 | 500.35 | 500.35 | 73,880 |
| Apr 25, 2025 | 509.05 | 510.00 | 475.00 | 500.90 | 500.90 | 86,440 |
| Apr 24, 2025 | 521.00 | 538.95 | 500.35 | 505.15 | 505.15 | 85,599 |
| Apr 23, 2025 | 476.00 | 539.90 | 476.00 | 518.55 | 518.55 | 363,811 |
| Apr 22, 2025 | 480.00 | 492.00 | 471.20 | 476.75 | 476.75 | 34,815 |
| Apr 21, 2025 | 484.80 | 495.00 | 465.50 | 484.85 | 484.85 | 38,062 |
| Apr 17, 2025 | 456.60 | 498.70 | 455.15 | 479.70 | 479.70 | 148,363 |
| Apr 16, 2025 | 457.05 | 465.00 | 446.40 | 463.55 | 463.55 | 46,795 |
| Apr 15, 2025 | 460.50 | 469.80 | 451.55 | 459.25 | 459.25 | 80,553 |
| Apr 11, 2025 | 450.00 | 454.00 | 432.25 | 450.30 | 450.30 | 84,288 |
| Apr 9, 2025 | 409.40 | 479.00 | 404.15 | 442.00 | 442.00 | 291,537 |
| Apr 8, 2025 | 386.00 | 424.95 | 386.00 | 415.65 | 415.65 | 119,634 |
| Apr 7, 2025 | 342.05 | 412.00 | 342.05 | 380.90 | 380.90 | 92,697 |
| Apr 4, 2025 | 399.20 | 425.00 | 375.05 | 411.90 | 411.90 | 60,458 |
| Apr 3, 2025 | 355.00 | 414.55 | 352.55 | 393.30 | 393.30 | 118,629 |
| Apr 2, 2025 | 358.90 | 365.85 | 350.00 | 359.00 | 359.00 | 9,644 |
| Apr 1, 2025 | 351.95 | 360.45 | 347.40 | 355.60 | 355.60 | 8,738 |
| Mar 28, 2025 | 365.50 | 365.50 | 346.00 | 346.80 | 346.80 | 14,317 |
| Mar 27, 2025 | 359.60 | 371.35 | 353.20 | 354.55 | 354.55 | 13,401 |
| Mar 26, 2025 | 365.00 | 391.45 | 351.20 | 372.25 | 372.25 | 56,917 |
| Mar 25, 2025 | 357.00 | 370.00 | 350.90 | 359.70 | 359.70 | 16,387 |
| Mar 24, 2025 | 361.75 | 368.35 | 345.35 | 351.15 | 351.15 | 33,206 |
| Mar 21, 2025 | 370.00 | 373.65 | 355.10 | 356.50 | 356.50 | 15,517 |
| Mar 20, 2025 | 367.00 | 387.85 | 366.00 | 367.00 | 367.00 | 11,834 |
| Mar 19, 2025 | 359.15 | 375.00 | 355.55 | 372.55 | 372.55 | 11,040 |
| Mar 18, 2025 | 350.65 | 350.65 | 350.65 | 350.65 | 350.65 | - |
| Mar 17, 2025 | 366.50 | 369.00 | 340.35 | 350.65 | 350.65 | 33,923 |
| Mar 13, 2025 | 364.05 | 364.05 | 348.15 | 361.15 | 361.15 | 8,314 |
| Mar 12, 2025 | 370.25 | 372.80 | 348.05 | 361.50 | 361.50 | 16,648 |
| Mar 11, 2025 | 354.95 | 380.00 | 350.00 | 368.65 | 368.65 | 7,046 |
| Mar 10, 2025 | 365.00 | 369.95 | 355.00 | 360.00 | 360.00 | 6,802 |
| Mar 7, 2025 | 363.65 | 380.00 | 363.65 | 366.00 | 366.00 | 4,838 |
| Mar 6, 2025 | 367.05 | 380.00 | 367.05 | 371.30 | 371.30 | 7,869 |
| Mar 5, 2025 | 386.00 | 388.10 | 374.20 | 377.45 | 377.45 | 13,739 |
| Mar 4, 2025 | 348.55 | 408.55 | 346.30 | 380.30 | 380.30 | 60,763 |
| Mar 3, 2025 | 321.15 | 354.85 | 317.75 | 346.10 | 346.10 | 19,135 |
| Feb 28, 2025 | 335.00 | 340.00 | 319.00 | 329.35 | 329.35 | 30,465 |
| Feb 27, 2025 | 347.35 | 347.35 | 333.30 | 338.25 | 338.25 | 4,774 |
| Feb 25, 2025 | 350.40 | 350.95 | 340.35 | 342.25 | 342.25 | 4,071 |
| Feb 24, 2025 | 351.45 | 353.95 | 343.25 | 346.80 | 346.80 | 7,371 |
| Feb 21, 2025 | 347.35 | 360.10 | 343.90 | 348.60 | 348.60 | 13,022 |
| Feb 20, 2025 | 343.00 | 358.85 | 337.40 | 343.90 | 343.90 | 13,793 |
| Feb 19, 2025 | 340.00 | 353.85 | 337.50 | 344.85 | 344.85 | 5,031 |
| Feb 18, 2025 | 350.10 | 359.75 | 336.60 | 340.20 | 340.20 | 5,999 |
| Feb 17, 2025 | 365.00 | 365.00 | 341.10 | 354.70 | 354.70 | 20,487 |
| Feb 14, 2025 | 356.50 | 397.00 | 352.00 | 360.00 | 360.00 | 34,195 |
| Feb 13, 2025 | 368.35 | 379.95 | 357.05 | 361.75 | 361.75 | 8,855 |
| Feb 12, 2025 | 384.55 | 384.55 | 358.60 | 362.95 | 362.95 | 29,817 |
| Feb 11, 2025 | 400.05 | 407.95 | 381.00 | 387.75 | 387.75 | 15,138 |
| Feb 10, 2025 | 403.00 | 410.05 | 396.10 | 405.75 | 405.75 | 10,070 |
| Feb 7, 2025 | 407.25 | 410.40 | 402.05 | 403.35 | 403.35 | 2,681 |
| Feb 6, 2025 | 407.15 | 420.55 | 407.10 | 416.40 | 416.40 | 6,890 |
| Feb 5, 2025 | 422.65 | 428.50 | 411.10 | 412.90 | 412.90 | 11,864 |
| Feb 4, 2025 | 392.45 | 417.00 | 392.45 | 412.65 | 412.65 | 14,097 |
| Feb 3, 2025 | 395.15 | 412.50 | 385.00 | 388.55 | 388.55 | 6,169 |
| Feb 1, 2025 | 407.15 | 412.95 | 394.50 | 396.05 | 396.05 | 6,071 |
| Jan 31, 2025 | 400.00 | 413.90 | 400.00 | 404.55 | 404.55 | 8,886 |
| Jan 30, 2025 | 387.15 | 412.00 | 379.75 | 398.75 | 398.75 | 24,725 |
| Jan 29, 2025 | 373.00 | 389.90 | 373.00 | 383.55 | 383.55 | 4,486 |
| Jan 28, 2025 | 375.90 | 376.00 | 350.35 | 373.00 | 373.00 | 15,445 |
| Jan 27, 2025 | 385.05 | 389.40 | 370.35 | 375.10 | 375.10 | 9,230 |
| Jan 24, 2025 | 405.00 | 405.00 | 386.35 | 392.05 | 392.05 | 11,242 |
| Jan 23, 2025 | 401.25 | 404.00 | 396.00 | 399.05 | 399.05 | 1,893 |
| Jan 22, 2025 | 412.20 | 412.20 | 394.00 | 398.45 | 398.45 | 7,427 |
| Jan 21, 2025 | 416.50 | 420.75 | 409.25 | 412.25 | 412.25 | 5,138 |
| Jan 20, 2025 | 419.85 | 419.90 | 407.30 | 412.60 | 412.60 | 6,213 |
| Jan 17, 2025 | 429.45 | 430.20 | 414.00 | 416.35 | 416.35 | 5,639 |
| Jan 16, 2025 | 435.75 | 438.00 | 422.05 | 427.60 | 427.60 | 9,698 |
| Jan 15, 2025 | 395.85 | 432.10 | 393.65 | 425.20 | 425.20 | 24,644 |
| Jan 14, 2025 | 386.00 | 401.90 | 386.00 | 392.75 | 392.75 | 7,161 |
| Jan 13, 2025 | 402.85 | 404.50 | 383.50 | 394.25 | 394.25 | 12,983 |
| Jan 10, 2025 | 407.00 | 409.45 | 391.80 | 402.00 | 402.00 | 13,829 |
| Jan 9, 2025 | 414.10 | 417.45 | 403.35 | 405.10 | 405.10 | 4,499 |
| Jan 8, 2025 | 422.70 | 422.70 | 411.00 | 413.65 | 413.65 | 5,121 |
| Jan 7, 2025 | 424.95 | 428.60 | 415.25 | 418.95 | 418.95 | 12,765 |
| Jan 6, 2025 | 433.50 | 435.55 | 420.00 | 422.70 | 422.70 | 6,951 |
| Jan 3, 2025 | 447.00 | 447.00 | 428.55 | 433.50 | 433.50 | 8,019 |
| Jan 2, 2025 | 448.25 | 448.25 | 435.00 | 436.50 | 436.50 | 8,005 |
| Jan 1, 2025 | 448.75 | 448.75 | 430.05 | 437.30 | 437.30 | 5,505 |
| Dec 31, 2024 | 420.00 | 447.95 | 402.40 | 438.30 | 438.30 | 12,362 |
| Dec 30, 2024 | 438.85 | 440.00 | 420.05 | 422.20 | 422.20 | 9,845 |
| Dec 27, 2024 | 424.25 | 439.20 | 420.05 | 437.10 | 437.10 | 9,011 |
| Dec 26, 2024 | 435.60 | 443.30 | 424.20 | 427.75 | 427.75 | 6,704 |
| Dec 24, 2024 | 434.00 | 449.85 | 430.30 | 444.35 | 444.35 | 9,290 |
| Dec 23, 2024 | 450.45 | 461.20 | 425.10 | 434.05 | 434.05 | 12,694 |
| Dec 20, 2024 | 434.70 | 451.15 | 432.55 | 444.65 | 444.65 | 25,565 |
| Dec 19, 2024 | 430.15 | 445.40 | 426.05 | 437.40 | 437.40 | 12,717 |
| Dec 18, 2024 | 445.40 | 445.40 | 426.40 | 434.70 | 434.70 | 16,699 |
| Dec 17, 2024 | 442.75 | 459.00 | 435.40 | 448.40 | 448.40 | 50,297 |
| Dec 16, 2024 | 426.10 | 441.00 | 425.10 | 434.80 | 434.80 | 11,738 |
| Dec 13, 2024 | 435.25 | 436.80 | 421.65 | 430.85 | 430.85 | 10,414 |
| Dec 12, 2024 | 449.80 | 458.00 | 427.10 | 435.10 | 435.10 | 14,403 |
| Dec 11, 2024 | 448.00 | 455.70 | 445.20 | 449.80 | 449.80 | 20,398 |
| Dec 10, 2024 | 450.00 | 457.00 | 440.05 | 441.65 | 441.65 | 11,919 |
| Dec 9, 2024 | 443.85 | 454.50 | 435.60 | 444.95 | 444.95 | 21,224 |
| Dec 6, 2024 | 420.00 | 441.00 | 413.95 | 437.70 | 437.70 | 19,383 |
| Dec 5, 2024 | 423.10 | 424.35 | 413.40 | 416.65 | 416.65 | 5,374 |
| Dec 4, 2024 | 428.35 | 428.35 | 416.35 | 417.45 | 417.45 | 4,942 |
| Dec 3, 2024 | 424.00 | 428.90 | 419.05 | 420.35 | 420.35 | 3,676 |
| Dec 2, 2024 | 407.00 | 429.00 | 407.00 | 423.50 | 423.50 | 13,066 |
| Nov 29, 2024 | 413.90 | 420.00 | 405.40 | 413.95 | 413.95 | 10,016 |
| Nov 28, 2024 | 413.40 | 418.00 | 405.20 | 414.30 | 414.30 | 5,321 |
| Nov 27, 2024 | 416.05 | 420.05 | 410.00 | 411.30 | 411.30 | 6,816 |
| Nov 26, 2024 | 393.55 | 415.00 | 393.55 | 410.60 | 410.60 | 10,232 |
| Nov 25, 2024 | 396.00 | 408.70 | 391.05 | 393.55 | 393.55 | 11,258 |
| Nov 22, 2024 | 387.50 | 400.00 | 384.00 | 396.60 | 396.60 | 15,051 |
| Nov 21, 2024 | 397.60 | 397.60 | 378.75 | 383.00 | 383.00 | 11,146 |
| Nov 19, 2024 | 389.25 | 408.95 | 387.50 | 397.55 | 397.55 | 11,825 |
| Nov 18, 2024 | 394.00 | 396.90 | 384.15 | 387.30 | 387.30 | 7,014 |
| Nov 14, 2024 | 373.85 | 405.00 | 366.05 | 394.00 | 394.00 | 32,620 |
| Nov 13, 2024 | 393.80 | 393.80 | 370.00 | 374.85 | 374.85 | 18,636 |
| Nov 12, 2024 | 399.90 | 406.00 | 385.20 | 391.05 | 391.05 | 11,642 |
| Nov 11, 2024 | 402.35 | 409.55 | 387.15 | 394.05 | 394.05 | 15,918 |
| Nov 8, 2024 | 402.10 | 414.00 | 400.00 | 411.10 | 411.10 | 10,349 |
| Nov 7, 2024 | 416.00 | 420.25 | 405.20 | 406.80 | 406.80 | 8,257 |
| Nov 6, 2024 | 401.00 | 418.00 | 401.00 | 417.65 | 417.65 | 12,221 |
| Nov 5, 2024 | 403.00 | 407.00 | 397.50 | 401.00 | 401.00 | 12,403 |
| Nov 4, 2024 | 429.00 | 429.00 | 398.00 | 400.45 | 400.45 | 18,751 |
| Nov 1, 2024 | 421.00 | 423.00 | 409.30 | 421.95 | 421.95 | 5,229 |
| Oct 31, 2024 | 413.95 | 415.00 | 405.85 | 411.95 | 411.95 | 12,643 |
| Oct 30, 2024 | 429.25 | 440.00 | 398.35 | 402.15 | 402.15 | 21,022 |
| Oct 29, 2024 | 419.90 | 419.90 | 399.85 | 405.75 | 405.75 | 7,219 |
| Oct 28, 2024 | 392.00 | 417.50 | 388.40 | 406.25 | 406.25 | 11,122 |
| Oct 25, 2024 | 423.75 | 423.75 | 391.35 | 394.00 | 394.00 | 21,956 |
| Oct 24, 2024 | 414.00 | 426.95 | 414.00 | 423.65 | 423.65 | 5,057 |
| Oct 23, 2024 | 413.00 | 432.05 | 401.65 | 417.55 | 417.55 | 9,857 |
| Oct 22, 2024 | 426.30 | 428.00 | 401.10 | 404.60 | 404.60 | 13,147 |
| Oct 21, 2024 | 440.55 | 443.70 | 423.05 | 424.15 | 424.15 | 11,922 |
| Oct 18, 2024 | 443.30 | 446.95 | 431.15 | 434.05 | 434.05 | 8,084 |
| Oct 17, 2024 | 438.00 | 450.00 | 435.80 | 440.95 | 440.95 | 9,971 |
| Oct 16, 2024 | 444.25 | 445.05 | 435.00 | 437.80 | 437.80 | 15,573 |
| Oct 15, 2024 | 449.40 | 450.00 | 441.05 | 443.35 | 443.35 | 8,836 |
| Oct 14, 2024 | 445.00 | 452.05 | 441.55 | 447.05 | 447.05 | 25,308 |
| Oct 11, 2024 | 444.00 | 454.00 | 439.95 | 441.25 | 441.25 | 19,627 |
| Oct 10, 2024 | 450.00 | 453.45 | 438.50 | 440.50 | 440.50 | 13,225 |
| Oct 9, 2024 | 460.50 | 460.50 | 446.20 | 447.95 | 447.95 | 9,749 |
| Oct 8, 2024 | 443.50 | 458.00 | 430.00 | 451.95 | 451.95 | 35,404 |
| Oct 7, 2024 | 483.65 | 483.65 | 440.00 | 450.20 | 450.20 | 32,403 |
| Oct 4, 2024 | 456.90 | 504.60 | 456.90 | 483.65 | 483.65 | 225,429 |
| Oct 3, 2024 | 459.90 | 469.00 | 447.05 | 462.90 | 462.90 | 18,755 |
| Oct 1, 2024 | 445.10 | 462.00 | 445.10 | 457.45 | 457.45 | 10,990 |
| Sep 30, 2024 | 466.80 | 467.35 | 439.00 | 448.55 | 448.55 | 28,400 |
| Sep 27, 2024 | 468.00 | 473.20 | 460.20 | 463.55 | 463.55 | 12,856 |
| Sep 26, 2024 | 466.30 | 473.90 | 466.30 | 469.75 | 469.75 | 7,818 |
| Sep 25, 2024 | 475.00 | 475.95 | 463.05 | 466.30 | 466.30 | 9,810 |
| Sep 24, 2024 | 470.05 | 480.00 | 469.45 | 476.55 | 476.55 | 8,615 |
| Sep 23, 2024 | 476.90 | 487.50 | 470.05 | 472.30 | 472.30 | 10,938 |
| Sep 20, 2024 | 462.55 | 490.00 | 457.55 | 476.10 | 476.10 | 35,584 |
| Sep 19, 2024 | 462.20 | 469.00 | 451.15 | 462.70 | 462.70 | 17,777 |
| Sep 18, 2024 | 465.60 | 471.30 | 458.05 | 459.80 | 459.80 | 12,763 |
| Sep 17, 2024 | 461.00 | 468.00 | 460.00 | 463.40 | 463.40 | 16,653 |
| Sep 16, 2024 | 470.00 | 479.05 | 462.00 | 464.00 | 464.00 | 21,261 |
| Sep 13, 2024 | 470.60 | 481.45 | 466.35 | 472.50 | 472.50 | 16,656 |
| Sep 12, 2024 | 473.80 | 479.90 | 463.70 | 470.60 | 470.60 | 37,740 |
| Sep 11, 2024 | 489.25 | 489.25 | 470.20 | 471.30 | 471.30 | 24,826 |
| Sep 10, 2024 | 489.05 | 491.95 | 471.60 | 477.55 | 477.55 | 15,308 |
| Sep 9, 2024 | 485.00 | 491.40 | 472.10 | 488.65 | 488.65 | 11,583 |
| Sep 6, 2024 | 489.95 | 492.95 | 475.25 | 478.90 | 478.90 | 18,442 |
| Sep 5, 2024 | 490.00 | 497.00 | 486.15 | 487.95 | 487.95 | 9,258 |
| Sep 4, 2024 | 485.50 | 494.75 | 485.50 | 489.25 | 489.25 | 12,922 |
| Sep 3, 2024 | 500.70 | 506.45 | 491.20 | 494.25 | 494.25 | 14,387 |
| Sep 2, 2024 | 490.95 | 503.75 | 486.00 | 498.10 | 498.10 | 20,697 |
| Aug 30, 2024 | 486.00 | 496.70 | 486.00 | 491.55 | 491.55 | 15,702 |
| Aug 29, 2024 | 506.95 | 506.95 | 486.30 | 494.10 | 494.10 | 23,552 |
| Aug 28, 2024 | 506.00 | 520.00 | 500.80 | 501.95 | 501.95 | 14,989 |
| Aug 27, 2024 | 510.00 | 515.40 | 503.10 | 505.95 | 505.95 | 17,439 |
| Aug 26, 2024 | 514.40 | 517.60 | 505.00 | 507.85 | 507.85 | 78,678 |
| Aug 23, 2024 | 524.10 | 538.00 | 506.65 | 512.90 | 512.90 | 102,714 |
| Aug 22, 2024 | 486.40 | 529.00 | 486.40 | 518.90 | 518.90 | 179,954 |
| Aug 21, 2024 | 490.00 | 490.95 | 482.25 | 483.95 | 483.95 | 30,205 |
| Aug 20, 2024 | 490.90 | 495.95 | 486.35 | 490.25 | 490.25 | 19,498 |
| Aug 19, 2024 | 497.00 | 504.70 | 483.55 | 488.35 | 488.35 | 39,105 |
| Aug 16, 2024 | 500.10 | 509.45 | 484.35 | 496.95 | 496.95 | 48,950 |
| Aug 14, 2024 | 520.00 | 530.00 | 489.05 | 503.30 | 503.30 | 167,888 |
| Aug 13, 2024 | 560.00 | 584.40 | 543.05 | 547.75 | 547.75 | 55,990 |
| Aug 12, 2024 | 532.25 | 575.00 | 520.00 | 562.50 | 562.50 | 98,218 |
| Aug 9, 2024 | 551.00 | 560.20 | 531.25 | 535.10 | 535.10 | 24,296 |
| Aug 8, 2024 | 562.90 | 574.00 | 544.00 | 549.00 | 549.00 | 64,133 |
| Aug 7, 2024 | 532.80 | 558.00 | 511.05 | 551.85 | 551.85 | 124,774 |
| Aug 6, 2024 | 523.55 | 561.25 | 521.00 | 525.00 | 525.00 | 211,096 |
| Aug 5, 2024 | 530.15 | 569.95 | 513.35 | 518.85 | 518.85 | 149,540 |
| Aug 2, 2024 | 507.90 | 550.00 | 500.95 | 546.45 | 546.45 | 151,795 |
| Aug 1, 2024 | 517.10 | 519.80 | 501.00 | 504.80 | 504.80 | 33,389 |
| Jul 31, 2024 | 529.00 | 529.00 | 514.65 | 516.20 | 516.20 | 26,802 |
| Jul 30, 2024 | 519.80 | 534.95 | 512.80 | 523.95 | 523.95 | 101,687 |
| Jul 29, 2024 | 537.50 | 556.00 | 513.50 | 516.60 | 516.60 | 173,938 |
| Jul 26, 2024 | 573.00 | 573.00 | 531.65 | 537.50 | 537.50 | 250,068 |
| Jul 25, 2024 | 477.50 | 573.05 | 476.10 | 561.65 | 561.65 | 629,127 |
| Jul 24, 2024 | 490.10 | 492.50 | 470.35 | 477.55 | 477.55 | 44,360 |
| Jul 23, 2024 | 477.10 | 494.80 | 461.00 | 489.15 | 489.15 | 66,057 |
| Jul 22, 2024 | 490.00 | 493.80 | 472.00 | 473.70 | 473.70 | 50,852 |
| Jul 19, 2024 | 505.50 | 512.30 | 484.95 | 490.05 | 490.05 | 33,904 |
| Jul 18, 2024 | 505.35 | 524.00 | 491.75 | 510.05 | 510.05 | 66,832 |
| Jul 16, 2024 | 514.00 | 520.00 | 501.00 | 505.35 | 505.35 | 47,032 |
| Jul 15, 2024 | 528.95 | 529.00 | 510.00 | 512.15 | 512.15 | 46,644 |
| Jul 12, 2024 | 517.80 | 544.80 | 500.10 | 528.95 | 528.95 | 193,171 |
| Jul 11, 2024 | 512.00 | 545.00 | 503.55 | 517.80 | 517.80 | 785,545 |
| Jul 10, 2024 | 456.55 | 488.70 | 429.15 | 481.05 | 481.05 | 106,026 |
| Jul 9, 2024 | 465.25 | 467.95 | 450.35 | 454.25 | 454.25 | 17,360 |
| Jul 8, 2024 | 453.00 | 474.70 | 452.05 | 462.05 | 462.05 | 67,342 |
| Jul 5, 2024 | 453.50 | 461.85 | 446.60 | 452.20 | 452.20 | 21,670 |
| Jul 4, 2024 | 460.85 | 465.00 | 447.70 | 453.50 | 453.50 | 50,291 |
| Jul 3, 2024 | 448.00 | 468.95 | 439.45 | 456.30 | 456.30 | 77,663 |
| Jul 2, 2024 | 454.00 | 457.45 | 439.60 | 446.00 | 446.00 | 30,230 |
| Jul 1, 2024 | 423.80 | 464.45 | 420.05 | 449.80 | 449.80 | 122,098 |
| Jun 28, 2024 | 426.80 | 431.40 | 419.15 | 422.00 | 422.00 | 19,803 |
| Jun 27, 2024 | 433.00 | 439.60 | 421.30 | 424.55 | 424.55 | 18,449 |
| Jun 26, 2024 | 428.00 | 443.55 | 428.00 | 433.50 | 433.50 | 47,196 |
| Jun 25, 2024 | 432.15 | 440.00 | 429.90 | 431.20 | 431.20 | 20,808 |
| Jun 24, 2024 | 413.00 | 452.70 | 411.65 | 431.35 | 431.35 | 41,484 |
| Jun 21, 2024 | 423.00 | 425.10 | 412.55 | 415.10 | 415.10 | 13,286 |
| Jun 20, 2024 | 435.05 | 438.95 | 418.05 | 419.50 | 419.50 | 48,228 |
| Jun 19, 2024 | 447.50 | 447.50 | 429.55 | 437.00 | 437.00 | 66,813 |
| Jun 18, 2024 | 435.00 | 452.00 | 430.85 | 445.15 | 445.15 | 47,004 |
| Jun 14, 2024 | 444.30 | 454.50 | 435.10 | 438.60 | 438.60 | 73,575 |
| Jun 13, 2024 | 420.25 | 448.00 | 420.25 | 441.95 | 441.95 | 83,809 |
| Jun 12, 2024 | 423.50 | 432.00 | 419.15 | 422.70 | 422.70 | 16,362 |
| Jun 11, 2024 | 410.05 | 430.00 | 407.35 | 424.65 | 424.65 | 34,541 |
| Jun 10, 2024 | 397.00 | 422.80 | 395.55 | 410.35 | 410.35 | 34,064 |
| Jun 7, 2024 | 395.60 | 409.90 | 390.35 | 397.45 | 397.45 | 20,534 |
| Jun 6, 2024 | 382.60 | 400.00 | 382.60 | 393.55 | 393.55 | 8,276 |
| Jun 5, 2024 | 375.00 | 395.00 | 373.55 | 385.95 | 385.95 | 11,768 |
| Jun 4, 2024 | 412.00 | 412.00 | 348.85 | 374.30 | 374.30 | 34,597 |
| Jun 3, 2024 | 404.00 | 409.80 | 398.55 | 406.40 | 406.40 | 14,579 |
| May 31, 2024 | 395.10 | 404.00 | 385.25 | 398.80 | 398.80 | 9,637 |
| May 30, 2024 | 396.00 | 398.70 | 386.50 | 392.35 | 392.35 | 12,110 |
| May 29, 2024 | 394.60 | 403.70 | 393.35 | 395.65 | 395.65 | 10,898 |
| May 28, 2024 | 400.00 | 402.45 | 395.25 | 398.60 | 398.60 | 10,197 |
| May 27, 2024 | 405.00 | 413.40 | 396.65 | 400.40 | 400.40 | 26,735 |
| May 24, 2024 | 417.00 | 417.25 | 383.55 | 404.45 | 404.45 | 219,552 |
| May 23, 2024 | 433.00 | 439.00 | 427.00 | 435.10 | 435.10 | 12,891 |
| May 22, 2024 | 433.65 | 440.35 | 430.00 | 433.15 | 433.15 | 22,592 |
| May 21, 2024 | 418.30 | 439.70 | 416.20 | 432.30 | 432.30 | 26,010 |
| May 17, 2024 | 457.95 | 457.95 | 427.10 | 430.10 | 430.10 | 30,148 |
| May 16, 2024 | 449.10 | 458.00 | 437.55 | 444.75 | 444.75 | 35,449 |
| May 15, 2024 | 434.60 | 453.65 | 434.60 | 446.90 | 446.90 | 62,960 |
| May 14, 2024 | 433.95 | 445.00 | 430.70 | 436.75 | 436.75 | 16,844 |
| May 13, 2024 | 441.15 | 441.15 | 423.05 | 433.95 | 433.95 | 18,626 |
| May 10, 2024 | 427.50 | 444.00 | 423.65 | 441.15 | 441.15 | 54,206 |
| May 9, 2024 | 420.20 | 431.70 | 419.50 | 427.60 | 427.60 | 22,955 |
Related Tickers
SUTLEJTEX.NS Sutlej Textiles and Industries Limited
36.70
-3.17%
NITINSPIN.NS Nitin Spinners Limited
370.85
-0.44%
CENTENKA.BO Century Enka Limited
433.05
+0.02%
VTMLTD.BO VTM Limited
209.50
-0.38%
INDIANCARD.NS The Indian Card Clothing Company Limited
292.20
-3.50%
THOMASCOTT.BO Thomas Scott (India) Limited
313.30
-1.99%
RUBYMILLS.NS The Ruby Mills Limited
187.46
-1.24%
PRECOT.NS Precot Limited
461.00
-0.82%
SANGAMIND.NS Sangam (India) Limited
400.10
-3.24%
RSWM.NS RSWM Limited
144.56
-0.97%