NSE - Free Realtime Quote INR
G N A Axles Limited (GNA.NS)
328.95
+1.15
+(0.35%)
As of 9:44:03 AM GMT+5:30. Market Open.
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 13, 2025 | 331.30 | 333.45 | 327.55 | 328.95 | 328.95 | 7,934 |
| May 12, 2025 | 329.00 | 329.10 | 322.35 | 327.80 | 327.80 | 58,667 |
| May 9, 2025 | 308.05 | 314.65 | 301.00 | 312.70 | 312.70 | 49,825 |
| May 8, 2025 | 318.00 | 319.90 | 310.75 | 311.70 | 311.70 | 39,722 |
| May 7, 2025 | 309.60 | 317.00 | 308.05 | 315.00 | 315.00 | 28,981 |
| May 6, 2025 | 325.00 | 326.00 | 308.15 | 311.20 | 311.20 | 43,583 |
| May 5, 2025 | 318.00 | 328.00 | 315.00 | 324.45 | 324.45 | 63,231 |
| May 2, 2025 | 314.65 | 321.80 | 314.65 | 315.80 | 315.80 | 29,644 |
| Apr 30, 2025 | 324.55 | 324.55 | 311.00 | 314.65 | 314.65 | 65,250 |
| Apr 29, 2025 | 331.90 | 336.65 | 317.50 | 324.55 | 324.55 | 63,501 |
| Apr 28, 2025 | 332.95 | 339.75 | 316.50 | 324.95 | 324.95 | 79,662 |
| Apr 25, 2025 | 347.50 | 349.95 | 330.05 | 339.65 | 339.65 | 55,522 |
| Apr 24, 2025 | 349.00 | 353.65 | 343.65 | 347.50 | 347.50 | 98,950 |
| Apr 23, 2025 | 349.40 | 352.00 | 340.00 | 343.65 | 343.65 | 102,658 |
| Apr 22, 2025 | 371.00 | 371.00 | 341.00 | 347.80 | 347.80 | 707,107 |
| Apr 21, 2025 | 332.70 | 386.95 | 330.05 | 374.15 | 374.15 | 2,235,071 |
| Apr 17, 2025 | 320.55 | 333.00 | 318.25 | 327.65 | 327.65 | 143,425 |
| Apr 16, 2025 | 314.30 | 331.35 | 313.90 | 320.55 | 320.55 | 268,577 |
| Apr 15, 2025 | 305.10 | 319.00 | 305.10 | 314.30 | 314.30 | 69,519 |
| Apr 11, 2025 | 290.25 | 308.40 | 290.25 | 300.65 | 300.65 | 77,219 |
| Apr 9, 2025 | 292.90 | 292.90 | 282.25 | 286.35 | 286.35 | 20,322 |
| Apr 8, 2025 | 290.45 | 294.20 | 282.15 | 289.65 | 289.65 | 94,147 |
| Apr 7, 2025 | 271.05 | 290.85 | 271.05 | 283.75 | 283.75 | 136,726 |
| Apr 4, 2025 | 334.15 | 337.05 | 307.70 | 309.90 | 309.90 | 126,787 |
| Apr 3, 2025 | 342.00 | 346.65 | 334.40 | 337.65 | 337.65 | 58,893 |
| Apr 2, 2025 | 346.40 | 350.40 | 338.55 | 347.65 | 347.65 | 54,991 |
| Apr 1, 2025 | 343.80 | 353.00 | 333.20 | 346.40 | 346.40 | 72,717 |
| Mar 28, 2025 | 336.00 | 343.45 | 330.15 | 341.10 | 341.10 | 143,847 |
| Mar 27, 2025 | 328.00 | 334.80 | 319.45 | 330.10 | 330.10 | 169,302 |
| Mar 26, 2025 | 315.10 | 326.90 | 314.00 | 324.75 | 324.75 | 93,322 |
| Mar 25, 2025 | 330.65 | 331.05 | 314.00 | 318.10 | 318.10 | 65,859 |
| Mar 24, 2025 | 329.25 | 337.50 | 325.50 | 326.75 | 326.75 | 59,679 |
| Mar 21, 2025 | 334.85 | 335.40 | 330.15 | 331.95 | 331.95 | 40,472 |
| Mar 20, 2025 | 338.25 | 342.30 | 330.00 | 330.80 | 330.80 | 51,670 |
| Mar 19, 2025 | 322.50 | 340.00 | 322.50 | 338.25 | 338.25 | 85,691 |
| Mar 18, 2025 | 315.45 | 315.45 | 315.45 | 315.45 | 315.45 | - |
| Mar 17, 2025 | 309.55 | 317.95 | 309.50 | 315.45 | 315.45 | 110,864 |
| Mar 13, 2025 | 315.55 | 315.55 | 305.20 | 309.55 | 309.55 | 52,768 |
| Mar 12, 2025 | 316.20 | 318.15 | 310.05 | 312.45 | 312.45 | 49,106 |
| Mar 11, 2025 | 303.20 | 319.80 | 299.00 | 311.55 | 311.55 | 126,960 |
| Mar 10, 2025 | 303.40 | 325.20 | 301.10 | 305.55 | 305.55 | 229,060 |
| Mar 7, 2025 | 302.50 | 308.35 | 298.30 | 300.15 | 300.15 | 91,646 |
| Mar 6, 2025 | 290.45 | 304.20 | 290.45 | 299.90 | 299.90 | 186,045 |
| Mar 5, 2025 | 288.00 | 297.15 | 288.00 | 290.00 | 290.00 | 211,895 |
| Mar 4, 2025 | 297.50 | 297.50 | 287.75 | 290.00 | 290.00 | 264,442 |
| Mar 3, 2025 | 303.80 | 303.90 | 288.00 | 297.50 | 297.50 | 46,491 |
| Feb 28, 2025 | 309.65 | 309.70 | 297.30 | 299.80 | 299.80 | 138,745 |
| Feb 27, 2025 | 310.00 | 319.45 | 309.25 | 309.85 | 309.85 | 100,002 |
| Feb 25, 2025 | 318.40 | 328.80 | 311.10 | 315.50 | 315.50 | 134,323 |
| Feb 24, 2025 | 310.80 | 344.40 | 306.00 | 318.40 | 318.40 | 743,830 |
| Feb 21, 2025 | 319.30 | 320.15 | 309.05 | 310.30 | 310.30 | 44,059 |
| Feb 20, 2025 | 323.35 | 324.00 | 311.35 | 315.20 | 315.20 | 116,107 |
| Feb 19, 2025 | 309.40 | 320.85 | 307.00 | 318.85 | 318.85 | 23,442 |
| Feb 18, 2025 | 328.00 | 328.00 | 306.00 | 309.40 | 309.40 | 69,844 |
| Feb 17, 2025 | 332.00 | 333.00 | 324.00 | 324.90 | 324.90 | 41,320 |
| Feb 14, 2025 | 345.10 | 345.10 | 324.95 | 329.90 | 329.90 | 32,240 |
| Feb 13, 2025 | 332.50 | 344.95 | 330.55 | 340.55 | 340.55 | 23,736 |
| Feb 12, 2025 | 343.00 | 343.00 | 325.10 | 337.55 | 337.55 | 22,057 |
| Feb 11, 2025 | 351.35 | 351.85 | 337.95 | 341.10 | 341.10 | 34,559 |
| Feb 10, 2025 | 351.80 | 359.90 | 342.95 | 349.95 | 349.95 | 22,953 |
| Feb 7, 2025 | 354.45 | 354.45 | 347.40 | 348.15 | 348.15 | 32,770 |
| Feb 6, 2025 | 356.25 | 358.95 | 349.10 | 351.50 | 351.50 | 29,739 |
| Feb 5, 2025 | 355.90 | 361.10 | 352.00 | 352.75 | 352.75 | 29,183 |
| Feb 4, 2025 | 356.30 | 358.75 | 348.05 | 352.40 | 352.40 | 44,037 |
| Feb 3, 2025 | 372.90 | 372.90 | 344.05 | 349.70 | 349.70 | 78,102 |
| Feb 1, 2025 | 361.20 | 374.65 | 361.05 | 371.80 | 371.80 | 28,679 |
| Jan 31, 2025 | 364.40 | 366.40 | 355.00 | 357.65 | 357.65 | 62,881 |
| Jan 30, 2025 | 371.05 | 372.90 | 358.15 | 359.60 | 359.60 | 48,781 |
| Jan 29, 2025 | 372.55 | 380.30 | 363.00 | 365.95 | 365.95 | 60,157 |
| Jan 28, 2025 | 383.05 | 386.65 | 364.50 | 372.55 | 372.55 | 48,721 |
| Jan 27, 2025 | 386.00 | 399.00 | 369.00 | 383.75 | 383.75 | 54,311 |
| Jan 24, 2025 | 394.30 | 394.70 | 389.00 | 390.65 | 390.65 | 17,706 |
| Jan 23, 2025 | 390.00 | 398.45 | 387.25 | 391.40 | 391.40 | 112,303 |
| Jan 22, 2025 | 401.25 | 401.25 | 390.00 | 391.85 | 391.85 | 18,613 |
| Jan 21, 2025 | 405.70 | 410.00 | 394.40 | 401.25 | 401.25 | 37,070 |
| Jan 20, 2025 | 400.80 | 407.05 | 395.25 | 405.20 | 405.20 | 28,590 |
| Jan 17, 2025 | 400.00 | 403.55 | 397.20 | 400.80 | 400.80 | 14,298 |
| Jan 16, 2025 | 406.60 | 406.70 | 399.00 | 400.00 | 400.00 | 14,411 |
| Jan 15, 2025 | 400.65 | 409.75 | 400.30 | 402.80 | 402.80 | 26,108 |
| Jan 14, 2025 | 393.45 | 411.70 | 386.50 | 405.20 | 405.20 | 50,425 |
| Jan 13, 2025 | 401.00 | 401.00 | 386.00 | 388.50 | 388.50 | 68,865 |
| Jan 10, 2025 | 411.30 | 414.95 | 393.00 | 404.55 | 404.55 | 270,255 |
| Jan 9, 2025 | 407.70 | 413.05 | 407.00 | 407.25 | 407.25 | 26,860 |
| Jan 8, 2025 | 412.45 | 415.00 | 405.50 | 409.25 | 409.25 | 18,376 |
| Jan 7, 2025 | 409.55 | 415.40 | 404.00 | 410.50 | 410.50 | 24,836 |
| Jan 6, 2025 | 425.00 | 427.70 | 400.45 | 403.50 | 403.50 | 73,764 |
| Jan 3, 2025 | 413.80 | 426.00 | 412.00 | 424.95 | 424.95 | 46,788 |
| Jan 2, 2025 | 408.70 | 419.95 | 408.70 | 413.80 | 413.80 | 34,138 |
| Jan 1, 2025 | 404.60 | 409.00 | 404.00 | 407.45 | 407.45 | 18,492 |
| Dec 31, 2024 | 398.95 | 405.85 | 393.05 | 404.60 | 404.60 | 21,028 |
| Dec 30, 2024 | 402.50 | 408.35 | 395.65 | 398.95 | 398.95 | 20,367 |
| Dec 27, 2024 | 407.15 | 408.55 | 400.05 | 406.80 | 406.80 | 29,114 |
| Dec 26, 2024 | 404.00 | 407.20 | 400.10 | 405.15 | 405.15 | 15,452 |
| Dec 24, 2024 | 411.65 | 411.65 | 404.00 | 404.60 | 404.60 | 16,874 |
| Dec 23, 2024 | 409.90 | 415.65 | 401.25 | 411.65 | 411.65 | 20,761 |
| Dec 20, 2024 | 415.10 | 418.95 | 406.30 | 408.05 | 408.05 | 32,024 |
| Dec 19, 2024 | 418.05 | 420.95 | 412.00 | 415.10 | 415.10 | 34,060 |
| Dec 18, 2024 | 425.85 | 428.75 | 416.00 | 418.05 | 418.05 | 27,178 |
| Dec 17, 2024 | 426.35 | 426.50 | 415.20 | 425.25 | 425.25 | 25,788 |
| Dec 16, 2024 | 417.80 | 426.35 | 417.80 | 424.60 | 424.60 | 31,153 |
| Dec 13, 2024 | 425.90 | 429.00 | 413.00 | 419.65 | 419.65 | 46,303 |
| Dec 12, 2024 | 426.40 | 428.90 | 418.20 | 419.60 | 419.60 | 27,032 |
| Dec 11, 2024 | 438.55 | 443.60 | 424.50 | 426.35 | 426.35 | 54,832 |
| Dec 10, 2024 | 444.00 | 447.60 | 434.95 | 435.60 | 435.60 | 36,018 |
| Dec 9, 2024 | 438.35 | 448.80 | 434.90 | 443.75 | 443.75 | 102,656 |
| Dec 6, 2024 | 428.00 | 434.65 | 425.00 | 431.95 | 431.95 | 29,493 |
| Dec 5, 2024 | 432.50 | 438.00 | 425.20 | 429.10 | 429.10 | 30,608 |
| Dec 4, 2024 | 430.50 | 437.25 | 422.25 | 426.75 | 426.75 | 35,069 |
| Dec 3, 2024 | 415.25 | 436.40 | 409.60 | 433.75 | 433.75 | 109,901 |
| Dec 2, 2024 | 410.00 | 418.90 | 407.55 | 415.25 | 415.25 | 16,053 |
| Nov 29, 2024 | 412.60 | 419.75 | 409.70 | 413.80 | 413.80 | 17,959 |
| Nov 28, 2024 | 404.20 | 425.00 | 403.00 | 416.90 | 416.90 | 57,210 |
| Nov 27, 2024 | 397.50 | 411.00 | 397.50 | 401.45 | 401.45 | 45,771 |
| Nov 26, 2024 | 398.45 | 405.45 | 396.05 | 397.30 | 397.30 | 29,221 |
| Nov 25, 2024 | 397.50 | 404.20 | 395.35 | 398.45 | 398.45 | 16,292 |
| Nov 22, 2024 | 393.60 | 399.55 | 392.35 | 393.80 | 393.80 | 15,827 |
| Nov 21, 2024 | 392.00 | 397.05 | 391.55 | 392.50 | 392.50 | 17,192 |
| Nov 19, 2024 | 390.00 | 401.95 | 390.00 | 396.70 | 396.70 | 10,987 |
| Nov 18, 2024 | 385.00 | 403.00 | 385.00 | 393.40 | 393.40 | 24,666 |
| Nov 14, 2024 | 397.35 | 397.35 | 384.55 | 389.20 | 389.20 | 50,360 |
| Nov 13, 2024 | 408.85 | 408.85 | 387.80 | 390.65 | 390.65 | 45,379 |
| Nov 12, 2024 | 404.80 | 410.75 | 401.80 | 408.85 | 408.85 | 21,262 |
| Nov 11, 2024 | 410.10 | 410.10 | 399.75 | 406.15 | 406.15 | 24,513 |
| Nov 8, 2024 | 410.20 | 414.25 | 406.05 | 410.10 | 410.10 | 20,838 |
| Nov 7, 2024 | 414.80 | 417.95 | 410.00 | 411.50 | 411.50 | 14,733 |
| Nov 6, 2024 | 408.00 | 417.50 | 407.00 | 414.80 | 414.80 | 29,003 |
| Nov 5, 2024 | 410.40 | 413.90 | 405.05 | 410.15 | 410.15 | 61,526 |
| Nov 4, 2024 | 410.00 | 416.40 | 400.00 | 411.25 | 411.25 | 34,583 |
| Nov 1, 2024 | 401.15 | 408.50 | 400.75 | 407.10 | 407.10 | 5,001 |
| Oct 31, 2024 | 406.80 | 409.20 | 398.95 | 401.15 | 401.15 | 21,639 |
| Oct 30, 2024 | 398.75 | 407.00 | 396.65 | 405.75 | 405.75 | 26,477 |
| Oct 29, 2024 | 400.90 | 403.90 | 394.70 | 397.80 | 397.80 | 14,140 |
| Oct 28, 2024 | 390.85 | 402.35 | 381.20 | 400.90 | 400.90 | 40,287 |
| Oct 25, 2024 | 404.05 | 405.05 | 384.00 | 388.05 | 388.05 | 53,022 |
| Oct 24, 2024 | 415.00 | 415.05 | 398.70 | 401.15 | 401.15 | 32,308 |
| Oct 23, 2024 | 410.00 | 416.60 | 398.00 | 413.85 | 413.85 | 51,936 |
| Oct 22, 2024 | 425.95 | 425.95 | 408.05 | 410.95 | 410.95 | 127,679 |
| Oct 21, 2024 | 422.15 | 426.80 | 414.00 | 422.85 | 422.85 | 78,164 |
| Oct 18, 2024 | 427.00 | 458.75 | 406.00 | 422.20 | 422.20 | 301,209 |
| Oct 17, 2024 | 437.00 | 437.05 | 425.60 | 427.00 | 427.00 | 22,810 |
| Oct 16, 2024 | 429.80 | 443.70 | 427.05 | 435.50 | 435.50 | 52,190 |
| Oct 15, 2024 | 424.50 | 432.10 | 422.40 | 427.70 | 427.70 | 21,984 |
| Oct 14, 2024 | 424.00 | 428.90 | 420.00 | 422.75 | 422.75 | 25,514 |
| Oct 11, 2024 | 431.50 | 431.95 | 422.60 | 423.90 | 423.90 | 34,089 |
| Oct 10, 2024 | 430.30 | 434.95 | 425.45 | 428.40 | 428.40 | 26,941 |
| Oct 9, 2024 | 426.15 | 434.00 | 426.15 | 430.30 | 430.30 | 32,222 |
| Oct 8, 2024 | 422.30 | 432.10 | 405.95 | 426.00 | 426.00 | 93,890 |
| Oct 7, 2024 | 445.05 | 447.45 | 407.85 | 419.25 | 419.25 | 140,804 |
| Oct 4, 2024 | 439.25 | 449.90 | 430.00 | 445.05 | 445.05 | 61,785 |
| Oct 3, 2024 | 441.10 | 446.40 | 436.30 | 443.70 | 443.70 | 73,315 |
| Oct 1, 2024 | 451.30 | 458.20 | 446.40 | 448.75 | 448.75 | 50,036 |
| Sep 30, 2024 | 442.65 | 454.50 | 442.65 | 451.30 | 451.30 | 87,375 |
| Sep 27, 2024 | 450.50 | 458.30 | 440.05 | 442.65 | 442.65 | 104,948 |
| Sep 26, 2024 | 463.00 | 463.00 | 445.90 | 449.30 | 449.30 | 105,500 |
| Sep 25, 2024 | 470.00 | 473.95 | 460.45 | 463.10 | 463.10 | 165,564 |
| Sep 24, 2024 | 468.95 | 493.80 | 465.20 | 469.75 | 469.75 | 1,113,491 |
| Sep 23, 2024 | 443.00 | 469.00 | 443.00 | 464.10 | 464.10 | 590,509 |
| Sep 20, 2024 | 431.00 | 442.85 | 428.25 | 441.80 | 441.80 | 88,717 |
| Sep 19, 2024 | 433.05 | 434.35 | 413.50 | 429.30 | 429.30 | 67,993 |
| Sep 18, 2024 | 434.20 | 434.40 | 422.55 | 429.55 | 429.55 | 59,252 |
| Sep 17, 2024 | 444.90 | 444.90 | 430.05 | 431.20 | 431.20 | 34,413 |
| Sep 16, 2024 | 440.20 | 446.95 | 438.30 | 441.00 | 441.00 | 56,723 |
| Sep 13, 2024 | 436.65 | 442.35 | 433.15 | 437.10 | 437.10 | 37,129 |
| Sep 12, 2024 | 435.90 | 441.35 | 430.20 | 433.25 | 433.25 | 40,495 |
| Sep 11, 2024 | 450.95 | 452.20 | 434.10 | 435.10 | 435.10 | 53,071 |
| Sep 10, 2024 | 436.00 | 451.00 | 436.00 | 446.50 | 446.50 | 137,347 |
| Sep 9, 2024 | 441.00 | 441.00 | 429.25 | 434.05 | 434.05 | 52,226 |
| Sep 6, 2024 | 2 Dividend | |||||
| Sep 6, 2024 | 447.50 | 454.00 | 435.10 | 437.75 | 437.75 | 107,198 |
| Sep 5, 2024 | 446.80 | 453.50 | 442.05 | 447.00 | 445.00 | 143,069 |
| Sep 4, 2024 | 432.65 | 451.50 | 427.05 | 441.75 | 439.77 | 149,156 |
| Sep 3, 2024 | 434.20 | 435.15 | 428.50 | 433.05 | 431.11 | 41,149 |
| Sep 2, 2024 | 430.30 | 433.80 | 428.45 | 431.65 | 429.72 | 38,420 |
| Aug 30, 2024 | 441.00 | 441.90 | 428.50 | 430.30 | 428.37 | 56,361 |
| Aug 29, 2024 | 435.00 | 443.85 | 431.05 | 436.55 | 434.60 | 73,755 |
| Aug 28, 2024 | 437.20 | 439.80 | 431.35 | 435.25 | 433.30 | 46,766 |
| Aug 27, 2024 | 443.50 | 443.50 | 434.00 | 437.20 | 435.24 | 60,591 |
| Aug 26, 2024 | 440.75 | 446.00 | 436.00 | 439.25 | 437.28 | 144,158 |
| Aug 23, 2024 | 430.00 | 439.20 | 425.00 | 434.25 | 432.31 | 169,320 |
| Aug 22, 2024 | 418.00 | 425.60 | 415.30 | 424.35 | 422.45 | 78,886 |
| Aug 21, 2024 | 408.75 | 419.20 | 407.00 | 413.25 | 411.40 | 67,106 |
| Aug 20, 2024 | 410.70 | 414.90 | 405.95 | 406.90 | 405.08 | 47,999 |
| Aug 19, 2024 | 406.05 | 412.80 | 406.05 | 408.40 | 406.57 | 31,467 |
| Aug 16, 2024 | 406.90 | 409.50 | 402.10 | 405.65 | 403.83 | 35,959 |
| Aug 14, 2024 | 407.00 | 410.90 | 401.95 | 402.85 | 401.05 | 35,826 |
| Aug 13, 2024 | 418.60 | 420.25 | 409.10 | 409.65 | 407.82 | 38,083 |
| Aug 12, 2024 | 425.45 | 430.65 | 417.05 | 418.60 | 416.73 | 82,934 |
| Aug 9, 2024 | 407.70 | 433.00 | 405.40 | 425.80 | 423.89 | 302,977 |
| Aug 8, 2024 | 405.00 | 409.55 | 401.90 | 403.90 | 402.09 | 38,483 |
| Aug 7, 2024 | 400.95 | 408.70 | 395.10 | 403.40 | 401.60 | 63,079 |
| Aug 6, 2024 | 400.95 | 409.35 | 395.00 | 396.10 | 394.33 | 49,840 |
| Aug 5, 2024 | 403.00 | 410.85 | 392.30 | 399.45 | 397.66 | 145,407 |
| Aug 2, 2024 | 410.20 | 424.20 | 410.20 | 421.60 | 419.71 | 50,762 |
| Aug 1, 2024 | 420.75 | 424.00 | 414.70 | 416.45 | 414.59 | 56,208 |
| Jul 31, 2024 | 425.00 | 428.95 | 420.00 | 420.75 | 418.87 | 41,620 |
| Jul 30, 2024 | 426.00 | 426.80 | 420.00 | 423.80 | 421.90 | 56,237 |
| Jul 29, 2024 | 423.15 | 426.50 | 420.40 | 422.15 | 420.26 | 34,276 |
| Jul 26, 2024 | 421.85 | 425.00 | 416.80 | 419.10 | 417.22 | 50,301 |
| Jul 25, 2024 | 417.00 | 423.05 | 415.40 | 420.15 | 418.27 | 35,208 |
| Jul 24, 2024 | 412.00 | 423.35 | 411.45 | 419.70 | 417.82 | 51,298 |
| Jul 23, 2024 | 416.50 | 421.15 | 396.10 | 412.00 | 410.16 | 78,262 |
| Jul 22, 2024 | 406.00 | 422.00 | 402.55 | 414.90 | 413.04 | 88,954 |
| Jul 19, 2024 | 419.00 | 420.60 | 409.50 | 411.75 | 409.91 | 67,196 |
| Jul 18, 2024 | 432.00 | 435.85 | 416.20 | 418.55 | 416.68 | 132,621 |
| Jul 16, 2024 | 435.00 | 440.00 | 431.55 | 433.25 | 431.31 | 92,112 |
| Jul 15, 2024 | 455.00 | 458.50 | 432.00 | 434.15 | 432.21 | 287,149 |
| Jul 12, 2024 | 452.00 | 462.00 | 446.20 | 455.00 | 452.96 | 650,210 |
| Jul 11, 2024 | 430.90 | 453.20 | 425.90 | 445.00 | 443.01 | 836,441 |
| Jul 10, 2024 | 431.20 | 436.50 | 420.00 | 428.55 | 426.63 | 92,298 |
| Jul 9, 2024 | 426.00 | 439.95 | 426.00 | 430.65 | 428.72 | 128,459 |
| Jul 8, 2024 | 427.35 | 432.85 | 423.30 | 425.60 | 423.70 | 81,809 |
| Jul 5, 2024 | 437.25 | 441.80 | 429.05 | 434.90 | 432.95 | 178,011 |
| Jul 4, 2024 | 432.70 | 445.00 | 428.15 | 437.25 | 435.29 | 287,522 |
| Jul 3, 2024 | 410.00 | 433.45 | 405.35 | 428.15 | 426.23 | 406,887 |
| Jul 2, 2024 | 401.10 | 412.00 | 401.10 | 406.10 | 404.28 | 82,945 |
| Jul 1, 2024 | 395.35 | 403.85 | 395.30 | 401.00 | 399.21 | 54,036 |
| Jun 28, 2024 | 393.75 | 396.85 | 391.30 | 395.35 | 393.58 | 38,746 |
| Jun 27, 2024 | 403.00 | 404.00 | 383.20 | 389.95 | 388.21 | 102,144 |
| Jun 26, 2024 | 404.95 | 405.00 | 398.80 | 400.40 | 398.61 | 47,686 |
| Jun 25, 2024 | 397.30 | 409.00 | 397.30 | 400.95 | 399.16 | 50,641 |
| Jun 24, 2024 | 400.85 | 403.00 | 396.00 | 399.45 | 397.66 | 31,955 |
| Jun 21, 2024 | 401.40 | 406.50 | 399.85 | 401.25 | 399.45 | 54,559 |
| Jun 20, 2024 | 401.90 | 405.95 | 400.00 | 401.40 | 399.60 | 38,760 |
| Jun 19, 2024 | 403.50 | 406.95 | 399.25 | 401.10 | 399.31 | 50,244 |
| Jun 18, 2024 | 406.70 | 413.50 | 401.00 | 402.55 | 400.75 | 115,049 |
| Jun 14, 2024 | 406.00 | 410.85 | 401.05 | 406.70 | 404.88 | 83,232 |
| Jun 13, 2024 | 405.30 | 409.00 | 402.40 | 403.95 | 402.14 | 43,029 |
| Jun 12, 2024 | 399.10 | 408.40 | 399.10 | 405.30 | 403.49 | 63,758 |
| Jun 11, 2024 | 398.05 | 400.95 | 395.30 | 399.10 | 397.31 | 43,668 |
| Jun 10, 2024 | 398.70 | 399.25 | 394.80 | 398.05 | 396.27 | 32,383 |
| Jun 7, 2024 | 390.00 | 396.45 | 388.95 | 395.20 | 393.43 | 43,430 |
| Jun 6, 2024 | 387.70 | 393.45 | 383.85 | 387.15 | 385.42 | 32,447 |
| Jun 5, 2024 | 370.45 | 384.15 | 362.05 | 380.60 | 378.90 | 48,142 |
| Jun 4, 2024 | 387.75 | 387.75 | 357.20 | 370.45 | 368.79 | 101,905 |
| Jun 3, 2024 | 393.00 | 393.95 | 383.55 | 388.15 | 386.41 | 68,244 |
| May 31, 2024 | 391.90 | 392.00 | 382.95 | 383.70 | 381.98 | 54,448 |
| May 30, 2024 | 388.10 | 392.15 | 386.50 | 387.90 | 386.16 | 45,647 |
| May 29, 2024 | 393.00 | 397.00 | 387.60 | 388.75 | 387.01 | 81,383 |
| May 28, 2024 | 397.80 | 399.90 | 391.40 | 393.00 | 391.24 | 71,523 |
| May 27, 2024 | 400.95 | 403.90 | 392.15 | 397.80 | 396.02 | 135,550 |
| May 24, 2024 | 415.00 | 419.00 | 398.10 | 408.95 | 407.12 | 534,000 |
| May 23, 2024 | 427.95 | 428.00 | 420.00 | 421.55 | 419.66 | 40,754 |
| May 22, 2024 | 433.00 | 439.25 | 421.35 | 423.70 | 421.80 | 116,094 |
| May 21, 2024 | 404.60 | 434.20 | 404.60 | 430.95 | 429.02 | 328,158 |
| May 17, 2024 | 404.75 | 409.90 | 402.35 | 405.45 | 403.64 | 31,388 |
| May 16, 2024 | 405.00 | 407.20 | 402.00 | 402.70 | 400.90 | 14,787 |
| May 15, 2024 | 405.00 | 409.75 | 402.05 | 404.25 | 402.44 | 23,187 |
| May 14, 2024 | 400.80 | 403.90 | 399.05 | 401.95 | 400.15 | 21,419 |
| May 13, 2024 | 397.30 | 408.45 | 389.70 | 400.80 | 399.01 | 61,358 |
Related Tickers
CLN.BO CLN Energy Limited
416.00
+4.09%
TALBROAUTO.BO Talbros Automotive Components Limited
268.00
-0.94%
SUPRAJIT.NS Suprajit Engineering Limited
405.95
+1.05%
SHARDAMOTR.NS Sharda Motor Industries Limited
1,674.80
+0.35%
CIEINDIA.NS CIE Automotive India Limited
421.85
+0.30%
PRICOLLTD.NS Pricol Limited
452.35
-0.80%
SUBROS.NS Subros Limited
621.45
0.00%
CARRARO.NS CARRARO INDIA LIMITED
431.05
+2.99%
MINDACORP.NS Minda Corporation Limited
490.85
+1.74%
NRBBEARING.NS NRB Bearings Limited
244.11
-0.44%