NSE - Free Realtime Quote INR
GRM Overseas Limited (GRMOVER.NS)
272.50
-19.40
(-6.65%)
As of 2:35:33 PM 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 9, 2025 | 284.00 | 288.95 | 270.00 | 272.50 | 272.50 | 374,987 |
| May 8, 2025 | 299.00 | 309.80 | 288.25 | 291.90 | 291.90 | 478,309 |
| May 7, 2025 | 284.00 | 302.00 | 284.00 | 298.55 | 298.55 | 321,497 |
| May 6, 2025 | 315.00 | 316.95 | 291.30 | 294.20 | 294.20 | 318,700 |
| May 5, 2025 | 308.10 | 317.00 | 305.05 | 315.55 | 315.55 | 428,923 |
| May 2, 2025 | 315.00 | 319.20 | 308.25 | 308.80 | 308.80 | 390,789 |
| Apr 30, 2025 | 318.00 | 319.45 | 310.75 | 315.70 | 315.70 | 503,439 |
| Apr 29, 2025 | 320.05 | 325.75 | 313.45 | 320.95 | 320.95 | 507,256 |
| Apr 28, 2025 | 310.00 | 326.00 | 308.00 | 320.05 | 320.05 | 328,824 |
| Apr 25, 2025 | 333.50 | 341.00 | 309.00 | 311.60 | 311.60 | 338,503 |
| Apr 24, 2025 | 326.50 | 335.00 | 319.95 | 330.40 | 330.40 | 728,781 |
| Apr 23, 2025 | 324.65 | 328.50 | 313.95 | 325.25 | 325.25 | 702,002 |
| Apr 22, 2025 | 313.50 | 327.20 | 313.05 | 324.60 | 324.60 | 565,062 |
| Apr 21, 2025 | 325.00 | 325.05 | 308.10 | 313.45 | 313.45 | 800,786 |
| Apr 17, 2025 | 310.00 | 325.50 | 307.40 | 323.05 | 323.05 | 468,493 |
| Apr 16, 2025 | 312.00 | 317.00 | 306.10 | 312.45 | 312.45 | 277,606 |
| Apr 15, 2025 | 328.55 | 329.00 | 310.50 | 314.05 | 314.05 | 487,725 |
| Apr 11, 2025 | 324.00 | 329.95 | 318.00 | 325.65 | 325.65 | 929,931 |
| Apr 9, 2025 | 310.00 | 320.85 | 302.50 | 319.00 | 319.00 | 800,316 |
| Apr 8, 2025 | 312.70 | 319.70 | 297.50 | 306.95 | 306.95 | 849,546 |
| Apr 7, 2025 | 255.55 | 310.00 | 252.00 | 303.60 | 303.60 | 683,156 |
| Apr 4, 2025 | 304.85 | 313.05 | 295.05 | 298.45 | 298.45 | 817,279 |
| Apr 3, 2025 | 282.70 | 310.00 | 276.50 | 304.85 | 304.85 | 1,253,853 |
| Apr 2, 2025 | 284.00 | 287.00 | 275.30 | 282.70 | 282.70 | 521,139 |
| Apr 1, 2025 | 266.05 | 285.00 | 261.05 | 282.75 | 282.75 | 581,364 |
| Mar 28, 2025 | 274.70 | 275.89 | 258.89 | 266.07 | 266.07 | 290,816 |
| Mar 27, 2025 | 262.25 | 274.40 | 262.25 | 270.64 | 270.64 | 294,397 |
| Mar 26, 2025 | 271.55 | 274.88 | 263.00 | 267.97 | 267.97 | 496,105 |
| Mar 25, 2025 | 283.00 | 283.95 | 268.09 | 271.43 | 271.43 | 355,076 |
| Mar 24, 2025 | 279.80 | 283.00 | 276.00 | 278.88 | 278.88 | 604,175 |
| Mar 21, 2025 | 282.39 | 284.99 | 273.35 | 276.70 | 276.70 | 486,458 |
| Mar 20, 2025 | 284.00 | 288.67 | 278.15 | 280.77 | 280.77 | 586,677 |
| Mar 19, 2025 | 270.00 | 288.00 | 269.32 | 283.59 | 283.59 | 531,104 |
| Mar 18, 2025 | 272.58 | 272.58 | 272.58 | 272.58 | 272.58 | - |
| Mar 17, 2025 | 272.00 | 275.00 | 267.97 | 272.58 | 272.58 | 425,881 |
| Mar 13, 2025 | 270.48 | 276.40 | 266.67 | 273.21 | 273.21 | 527,779 |
| Mar 12, 2025 | 262.00 | 273.50 | 260.10 | 270.48 | 270.48 | 586,490 |
| Mar 11, 2025 | 259.00 | 265.00 | 251.30 | 263.01 | 263.01 | 334,251 |
| Mar 10, 2025 | 252.00 | 269.90 | 248.50 | 263.97 | 263.97 | 1,395,149 |
| Mar 7, 2025 | 232.85 | 253.00 | 229.05 | 249.34 | 249.34 | 539,492 |
| Mar 6, 2025 | 232.85 | 237.70 | 227.21 | 233.76 | 233.76 | 359,811 |
| Mar 5, 2025 | 215.60 | 235.00 | 215.60 | 232.52 | 232.52 | 557,627 |
| Mar 4, 2025 | 221.40 | 223.84 | 197.45 | 218.78 | 218.78 | 347,118 |
| Mar 3, 2025 | 219.20 | 229.00 | 213.27 | 224.78 | 224.78 | 535,936 |
| Feb 28, 2025 | 224.40 | 224.40 | 211.00 | 219.66 | 219.66 | 256,530 |
| Feb 27, 2025 | 232.00 | 232.00 | 217.52 | 227.84 | 227.84 | 308,906 |
| Feb 25, 2025 | 222.37 | 234.53 | 221.40 | 229.89 | 229.89 | 272,653 |
| Feb 24, 2025 | 218.00 | 231.90 | 211.60 | 220.54 | 220.54 | 645,768 |
| Feb 21, 2025 | 219.50 | 223.30 | 214.11 | 217.48 | 217.48 | 203,031 |
| Feb 20, 2025 | 217.63 | 224.00 | 216.01 | 219.58 | 219.58 | 281,349 |
| Feb 19, 2025 | 215.01 | 223.40 | 214.07 | 217.64 | 217.64 | 460,374 |
| Feb 18, 2025 | 222.00 | 227.98 | 200.25 | 215.71 | 215.71 | 502,690 |
| Feb 17, 2025 | 229.00 | 231.95 | 218.05 | 220.35 | 220.35 | 502,721 |
| Feb 14, 2025 | 238.00 | 243.00 | 226.00 | 229.12 | 229.12 | 766,753 |
| Feb 13, 2025 | 238.00 | 244.00 | 233.10 | 241.47 | 241.47 | 670,723 |
| Feb 12, 2025 | 228.69 | 239.00 | 221.21 | 237.59 | 237.59 | 306,117 |
| Feb 11, 2025 | 231.00 | 231.91 | 214.59 | 227.84 | 227.84 | 544,348 |
| Feb 10, 2025 | 239.50 | 241.99 | 229.05 | 231.46 | 231.46 | 292,314 |
| Feb 7, 2025 | 243.45 | 246.70 | 233.85 | 240.06 | 240.06 | 402,765 |
| Feb 6, 2025 | 232.00 | 243.95 | 230.74 | 241.98 | 241.98 | 1,229,475 |
| Feb 5, 2025 | 234.21 | 242.00 | 228.15 | 230.86 | 230.86 | 624,305 |
| Feb 4, 2025 | 234.45 | 238.40 | 230.50 | 231.91 | 231.91 | 207,698 |
| Feb 3, 2025 | 234.00 | 240.00 | 229.67 | 231.04 | 231.04 | 537,654 |
| Feb 1, 2025 | 240.90 | 240.90 | 227.53 | 232.74 | 232.74 | 272,365 |
| Jan 31, 2025 | 221.05 | 240.00 | 219.85 | 237.79 | 237.79 | 1,305,319 |
| Jan 30, 2025 | 205.00 | 222.97 | 205.00 | 221.21 | 221.21 | 613,624 |
| Jan 29, 2025 | 207.00 | 213.39 | 206.95 | 207.31 | 207.31 | 71,278 |
| Jan 28, 2025 | 212.50 | 216.58 | 201.99 | 207.43 | 207.43 | 329,839 |
| Jan 27, 2025 | 214.05 | 218.00 | 208.10 | 216.22 | 216.22 | 492,237 |
| Jan 24, 2025 | 225.00 | 225.00 | 212.50 | 214.63 | 214.63 | 91,641 |
| Jan 23, 2025 | 218.07 | 225.96 | 215.50 | 221.88 | 221.88 | 393,354 |
| Jan 22, 2025 | 208.68 | 219.25 | 207.35 | 218.35 | 218.35 | 434,023 |
| Jan 21, 2025 | 210.26 | 217.98 | 207.22 | 209.74 | 209.74 | 211,348 |
| Jan 20, 2025 | 204.00 | 214.00 | 200.40 | 210.22 | 210.22 | 310,581 |
| Jan 17, 2025 | 201.32 | 206.79 | 197.40 | 202.96 | 202.96 | 198,539 |
| Jan 16, 2025 | 204.00 | 205.00 | 200.10 | 201.32 | 201.32 | 312,373 |
| Jan 15, 2025 | 197.00 | 208.25 | 195.43 | 202.08 | 202.08 | 107,983 |
| Jan 14, 2025 | 197.00 | 202.01 | 191.23 | 198.12 | 198.12 | 194,364 |
| Jan 13, 2025 | 185.74 | 205.00 | 175.90 | 200.95 | 200.95 | 1,144,491 |
| Jan 10, 2025 | 189.10 | 191.16 | 183.40 | 185.74 | 185.74 | 69,872 |
| Jan 9, 2025 | 195.40 | 196.86 | 190.26 | 191.27 | 191.27 | 30,578 |
| Jan 8, 2025 | 201.90 | 201.90 | 193.35 | 195.40 | 195.40 | 59,093 |
| Jan 7, 2025 | 195.97 | 210.00 | 191.78 | 202.71 | 202.71 | 257,814 |
| Jan 6, 2025 | 198.95 | 198.95 | 187.99 | 193.75 | 193.75 | 103,363 |
| Jan 3, 2025 | 199.19 | 203.00 | 197.10 | 198.96 | 198.96 | 57,988 |
| Jan 2, 2025 | 201.00 | 202.75 | 196.05 | 199.19 | 199.19 | 78,405 |
| Jan 1, 2025 | 200.00 | 205.30 | 199.10 | 200.31 | 200.31 | 89,561 |
| Dec 31, 2024 | 199.76 | 209.00 | 194.56 | 201.76 | 201.76 | 250,375 |
| Dec 30, 2024 | 184.00 | 212.00 | 181.73 | 199.86 | 199.86 | 798,752 |
| Dec 27, 2024 | 186.05 | 188.52 | 178.00 | 184.31 | 184.31 | 94,639 |
| Dec 26, 2024 | 192.95 | 192.95 | 184.00 | 185.14 | 185.14 | 68,313 |
| Dec 24, 2024 | 192.10 | 195.78 | 190.00 | 190.23 | 190.23 | 50,384 |
| Dec 23, 2024 | 195.00 | 201.00 | 191.70 | 193.74 | 193.74 | 54,164 |
| Dec 20, 2024 | 197.50 | 199.59 | 191.00 | 192.64 | 192.64 | 75,150 |
| Dec 19, 2024 | 196.81 | 201.19 | 194.55 | 196.47 | 196.47 | 103,757 |
| Dec 18, 2024 | 200.93 | 202.37 | 197.00 | 197.83 | 197.83 | 60,069 |
| Dec 17, 2024 | 207.00 | 207.19 | 196.22 | 200.93 | 200.93 | 101,506 |
| Dec 16, 2024 | 206.00 | 210.79 | 203.27 | 205.53 | 205.53 | 88,737 |
| Dec 13, 2024 | 207.28 | 210.50 | 203.00 | 206.54 | 206.54 | 56,515 |
| Dec 12, 2024 | 216.20 | 216.20 | 205.87 | 207.82 | 207.82 | 74,595 |
| Dec 11, 2024 | 218.00 | 220.90 | 213.46 | 214.29 | 214.29 | 38,482 |
| Dec 10, 2024 | 222.70 | 222.70 | 214.66 | 216.50 | 216.50 | 102,674 |
| Dec 9, 2024 | 220.00 | 227.00 | 220.00 | 221.17 | 221.17 | 65,864 |
| Dec 6, 2024 | 219.90 | 224.39 | 216.60 | 221.15 | 221.15 | 97,148 |
| Dec 5, 2024 | 217.50 | 224.00 | 215.39 | 217.71 | 217.71 | 96,582 |
| Dec 4, 2024 | 219.00 | 219.01 | 215.02 | 217.41 | 217.41 | 60,545 |
| Dec 3, 2024 | 205.36 | 219.45 | 205.36 | 216.89 | 216.89 | 147,204 |
| Dec 2, 2024 | 206.00 | 209.97 | 202.41 | 204.75 | 204.75 | 43,664 |
| Nov 29, 2024 | 205.79 | 208.32 | 204.25 | 206.09 | 206.09 | 46,632 |
| Nov 28, 2024 | 205.72 | 210.46 | 203.00 | 204.18 | 204.18 | 55,659 |
| Nov 27, 2024 | 201.50 | 207.50 | 200.81 | 204.36 | 204.36 | 56,335 |
| Nov 26, 2024 | 201.40 | 204.84 | 199.65 | 201.02 | 201.02 | 27,172 |
| Nov 25, 2024 | 207.90 | 207.90 | 200.48 | 202.15 | 202.15 | 66,193 |
| Nov 22, 2024 | 198.35 | 207.87 | 197.02 | 202.57 | 202.57 | 67,571 |
| Nov 21, 2024 | 199.71 | 201.39 | 196.00 | 197.77 | 197.77 | 39,524 |
| Nov 19, 2024 | 198.58 | 205.91 | 198.58 | 200.52 | 200.52 | 38,216 |
| Nov 18, 2024 | 202.99 | 203.90 | 195.54 | 198.57 | 198.57 | 71,695 |
| Nov 14, 2024 | 200.00 | 208.28 | 200.00 | 202.35 | 202.35 | 73,773 |
| Nov 13, 2024 | 211.00 | 211.85 | 195.31 | 198.48 | 198.48 | 109,663 |
| Nov 12, 2024 | 216.75 | 216.75 | 209.22 | 210.75 | 210.75 | 32,211 |
| Nov 11, 2024 | 216.55 | 218.00 | 211.44 | 214.61 | 214.61 | 56,615 |
| Nov 8, 2024 | 220.90 | 220.99 | 214.43 | 216.52 | 216.52 | 56,627 |
| Nov 7, 2024 | 221.34 | 226.63 | 219.00 | 220.60 | 220.60 | 63,118 |
| Nov 6, 2024 | 216.90 | 224.55 | 216.00 | 219.19 | 219.19 | 92,252 |
| Nov 5, 2024 | 217.60 | 222.50 | 212.62 | 215.02 | 215.02 | 114,912 |
| Nov 4, 2024 | 227.00 | 227.00 | 214.00 | 218.40 | 218.40 | 82,511 |
| Nov 1, 2024 | 222.00 | 225.10 | 218.00 | 224.68 | 224.68 | 25,950 |
| Oct 31, 2024 | 222.95 | 224.55 | 216.80 | 221.75 | 221.75 | 64,117 |
| Oct 30, 2024 | 214.40 | 225.40 | 212.00 | 221.05 | 221.05 | 118,559 |
| Oct 29, 2024 | 216.20 | 233.40 | 210.10 | 213.05 | 213.05 | 139,871 |
| Oct 28, 2024 | 211.70 | 224.50 | 206.55 | 219.50 | 219.50 | 190,177 |
| Oct 25, 2024 | 221.45 | 224.65 | 205.20 | 208.55 | 208.55 | 252,784 |
| Oct 24, 2024 | 219.90 | 234.00 | 216.00 | 223.30 | 223.30 | 278,743 |
| Oct 23, 2024 | 214.45 | 223.20 | 205.20 | 218.50 | 218.50 | 180,199 |
| Oct 22, 2024 | 223.00 | 223.90 | 210.00 | 211.30 | 211.30 | 110,852 |
| Oct 21, 2024 | 229.40 | 231.70 | 220.00 | 220.80 | 220.80 | 68,320 |
| Oct 18, 2024 | 232.00 | 232.00 | 225.00 | 227.15 | 227.15 | 91,399 |
| Oct 17, 2024 | 239.85 | 239.85 | 229.00 | 230.65 | 230.65 | 72,516 |
| Oct 16, 2024 | 235.20 | 239.95 | 234.00 | 238.00 | 238.00 | 59,854 |
| Oct 15, 2024 | 238.00 | 242.00 | 232.00 | 234.20 | 234.20 | 80,893 |
| Oct 14, 2024 | 238.60 | 241.25 | 235.05 | 237.00 | 237.00 | 118,139 |
| Oct 11, 2024 | 240.90 | 242.65 | 235.00 | 236.70 | 236.70 | 95,418 |
| Oct 10, 2024 | 244.25 | 248.85 | 237.10 | 239.70 | 239.70 | 154,130 |
| Oct 9, 2024 | 241.05 | 247.00 | 236.65 | 245.25 | 245.25 | 180,632 |
| Oct 8, 2024 | 212.00 | 256.00 | 208.45 | 245.20 | 245.20 | 903,685 |
| Oct 7, 2024 | 242.00 | 242.00 | 206.85 | 214.05 | 214.05 | 421,055 |
| Oct 4, 2024 | 248.00 | 248.95 | 238.40 | 240.95 | 240.95 | 152,226 |
| Oct 3, 2024 | 252.00 | 254.70 | 241.00 | 247.50 | 247.50 | 180,784 |
| Oct 1, 2024 | 255.05 | 259.50 | 252.70 | 257.60 | 257.60 | 156,432 |
| Sep 30, 2024 | 251.00 | 263.80 | 251.00 | 255.05 | 255.05 | 426,713 |
| Sep 27, 2024 | 252.35 | 253.70 | 246.15 | 248.40 | 248.40 | 100,015 |
| Sep 26, 2024 | 257.70 | 260.00 | 250.60 | 252.85 | 252.85 | 165,554 |
| Sep 25, 2024 | 268.90 | 268.90 | 253.25 | 255.15 | 255.15 | 210,759 |
| Sep 24, 2024 | 272.50 | 272.50 | 263.75 | 267.25 | 267.25 | 192,885 |
| Sep 23, 2024 | 269.95 | 275.35 | 266.05 | 269.80 | 269.80 | 184,786 |
| Sep 20, 2024 | 269.95 | 274.45 | 265.00 | 266.50 | 266.50 | 182,916 |
| Sep 19, 2024 | 289.00 | 289.00 | 264.50 | 267.30 | 267.30 | 570,437 |
| Sep 18, 2024 | 275.40 | 282.00 | 270.95 | 280.15 | 280.15 | 338,036 |
| Sep 17, 2024 | 280.35 | 282.65 | 274.00 | 278.20 | 278.20 | 473,210 |
| Sep 16, 2024 | 261.00 | 287.00 | 254.75 | 277.40 | 277.40 | 2,016,716 |
| Sep 13, 2024 | 250.95 | 258.60 | 248.55 | 255.80 | 255.80 | 200,329 |
| Sep 12, 2024 | 252.00 | 254.90 | 247.20 | 248.25 | 248.25 | 167,465 |
| Sep 11, 2024 | 259.60 | 260.95 | 248.00 | 249.65 | 249.65 | 174,464 |
| Sep 10, 2024 | 254.75 | 262.95 | 254.30 | 257.35 | 257.35 | 150,235 |
| Sep 9, 2024 | 255.00 | 256.90 | 247.80 | 252.75 | 252.75 | 289,644 |
| Sep 6, 2024 | 260.00 | 263.70 | 252.55 | 256.25 | 256.25 | 262,583 |
| Sep 5, 2024 | 262.00 | 266.00 | 258.10 | 260.85 | 260.85 | 127,146 |
| Sep 4, 2024 | 255.00 | 266.25 | 253.50 | 260.20 | 260.20 | 294,036 |
| Sep 3, 2024 | 264.95 | 264.95 | 256.85 | 257.40 | 257.40 | 202,736 |
| Sep 2, 2024 | 266.00 | 270.05 | 260.10 | 263.20 | 263.20 | 289,525 |
| Aug 30, 2024 | 270.49 | 271.82 | 262.80 | 264.12 | 264.12 | 165,023 |
| Aug 29, 2024 | 274.70 | 288.63 | 263.26 | 268.58 | 268.58 | 717,665 |
| Aug 28, 2024 | 272.00 | 281.00 | 265.10 | 273.95 | 273.95 | 611,715 |
| Aug 27, 2024 | 274.85 | 277.00 | 268.02 | 269.47 | 269.47 | 228,030 |
| Aug 26, 2024 | 265.00 | 278.94 | 261.88 | 273.10 | 273.10 | 766,028 |
| Aug 23, 2024 | 263.00 | 269.00 | 260.31 | 262.95 | 262.95 | 270,547 |
| Aug 22, 2024 | 265.95 | 270.00 | 260.00 | 264.15 | 264.15 | 395,597 |
| Aug 21, 2024 | 257.00 | 275.00 | 255.74 | 262.71 | 262.71 | 828,814 |
| Aug 20, 2024 | 274.22 | 277.69 | 254.30 | 257.24 | 257.24 | 1,201,595 |
| Aug 19, 2024 | 250.00 | 286.00 | 250.00 | 274.27 | 274.27 | 3,446,162 |
| Aug 16, 2024 | 234.34 | 255.00 | 230.05 | 246.22 | 246.22 | 1,598,405 |
| Aug 14, 2024 | 238.00 | 244.70 | 224.50 | 230.50 | 230.50 | 489,409 |
| Aug 13, 2024 | 236.39 | 245.75 | 233.21 | 236.73 | 236.73 | 1,137,592 |
| Aug 12, 2024 | 217.95 | 246.00 | 214.78 | 233.38 | 233.38 | 2,159,669 |
| Aug 9, 2024 | 213.85 | 225.00 | 208.56 | 216.92 | 216.92 | 1,313,997 |
| Aug 8, 2024 | 204.00 | 205.92 | 200.00 | 203.47 | 203.47 | 144,744 |
| Aug 7, 2024 | 199.00 | 203.00 | 195.50 | 202.06 | 202.06 | 101,625 |
| Aug 6, 2024 | 203.00 | 206.54 | 189.21 | 193.86 | 193.86 | 272,857 |
| Aug 5, 2024 | 211.48 | 213.00 | 198.00 | 200.49 | 200.49 | 591,241 |
| Aug 2, 2024 | 201.81 | 224.40 | 197.67 | 218.63 | 218.63 | 966,424 |
| Aug 1, 2024 | 208.90 | 212.50 | 202.99 | 204.88 | 204.88 | 166,329 |
| Jul 31, 2024 | 207.81 | 217.00 | 205.99 | 208.48 | 208.48 | 299,303 |
| Jul 30, 2024 | 202.50 | 209.95 | 202.50 | 206.87 | 206.87 | 219,491 |
| Jul 29, 2024 | 206.98 | 209.75 | 200.61 | 202.79 | 202.79 | 145,722 |
| Jul 26, 2024 | 205.30 | 210.00 | 202.10 | 204.07 | 204.07 | 177,969 |
| Jul 25, 2024 | 200.00 | 209.90 | 198.00 | 204.25 | 204.25 | 210,199 |
| Jul 24, 2024 | 201.12 | 204.00 | 201.00 | 202.76 | 202.76 | 140,602 |
| Jul 23, 2024 | 203.00 | 203.00 | 190.43 | 201.12 | 201.12 | 200,594 |
| Jul 22, 2024 | 195.00 | 204.00 | 191.35 | 201.62 | 201.62 | 257,571 |
| Jul 19, 2024 | 204.00 | 204.00 | 191.30 | 193.85 | 193.85 | 217,489 |
| Jul 18, 2024 | 208.00 | 210.25 | 202.00 | 202.58 | 202.58 | 168,877 |
| Jul 16, 2024 | 214.00 | 216.29 | 206.00 | 207.16 | 207.16 | 242,375 |
| Jul 15, 2024 | 209.70 | 213.70 | 204.11 | 211.44 | 211.44 | 235,668 |
| Jul 12, 2024 | 209.90 | 213.03 | 207.00 | 207.55 | 207.55 | 185,817 |
| Jul 11, 2024 | 210.75 | 214.15 | 206.62 | 209.30 | 209.30 | 217,604 |
| Jul 10, 2024 | 214.00 | 217.74 | 198.00 | 211.05 | 211.05 | 496,156 |
| Jul 9, 2024 | 215.00 | 226.65 | 211.96 | 214.39 | 214.39 | 1,356,185 |
| Jul 8, 2024 | 203.99 | 210.00 | 201.00 | 207.11 | 207.11 | 892,173 |
| Jul 5, 2024 | 199.99 | 199.99 | 192.35 | 194.75 | 194.75 | 186,133 |
| Jul 4, 2024 | 191.21 | 204.95 | 191.21 | 198.39 | 198.39 | 884,006 |
| Jul 3, 2024 | 186.90 | 196.16 | 179.98 | 193.70 | 193.70 | 421,875 |
| Jul 2, 2024 | 178.90 | 186.90 | 177.27 | 184.13 | 184.13 | 176,057 |
| Jul 1, 2024 | 181.14 | 182.85 | 176.68 | 177.95 | 177.95 | 143,925 |
| Jun 28, 2024 | 185.00 | 187.49 | 178.55 | 181.14 | 181.14 | 100,136 |
| Jun 27, 2024 | 186.50 | 187.40 | 176.98 | 183.53 | 183.53 | 151,492 |
| Jun 26, 2024 | 188.40 | 188.40 | 183.15 | 183.74 | 183.74 | 129,955 |
| Jun 25, 2024 | 195.90 | 199.00 | 184.35 | 185.74 | 185.74 | 352,973 |
| Jun 24, 2024 | 194.30 | 197.00 | 188.00 | 195.08 | 195.08 | 558,490 |
| Jun 21, 2024 | 186.00 | 194.40 | 181.11 | 188.60 | 188.60 | 649,211 |
| Jun 20, 2024 | 182.60 | 188.05 | 171.05 | 183.31 | 183.31 | 427,043 |
| Jun 19, 2024 | 186.00 | 189.00 | 178.59 | 181.48 | 181.48 | 218,110 |
| Jun 18, 2024 | 179.90 | 189.90 | 176.78 | 184.04 | 184.04 | 1,216,179 |
| Jun 14, 2024 | 172.35 | 177.97 | 171.00 | 171.46 | 171.46 | 427,125 |
| Jun 13, 2024 | 150.00 | 175.00 | 148.59 | 170.38 | 170.38 | 1,776,393 |
| Jun 12, 2024 | 146.25 | 151.00 | 146.25 | 147.98 | 147.98 | 74,234 |
| Jun 11, 2024 | 150.00 | 150.00 | 144.22 | 144.81 | 144.81 | 54,760 |
| Jun 10, 2024 | 147.82 | 150.69 | 143.60 | 149.44 | 149.44 | 192,843 |
| Jun 7, 2024 | 141.45 | 147.70 | 140.00 | 145.40 | 145.40 | 287,041 |
| Jun 6, 2024 | 133.45 | 141.35 | 132.25 | 139.45 | 139.45 | 70,622 |
| Jun 5, 2024 | 130.00 | 135.85 | 126.80 | 131.50 | 131.50 | 58,492 |
| Jun 4, 2024 | 137.45 | 138.50 | 122.65 | 129.65 | 129.65 | 68,304 |
| Jun 3, 2024 | 139.00 | 141.95 | 136.25 | 136.95 | 136.95 | 61,998 |
| May 31, 2024 | 144.05 | 144.45 | 135.30 | 137.85 | 137.85 | 52,410 |
| May 30, 2024 | 143.00 | 143.25 | 136.00 | 141.40 | 141.40 | 35,399 |
| May 29, 2024 | 143.05 | 143.05 | 135.10 | 137.90 | 137.90 | 35,008 |
| May 28, 2024 | 141.30 | 143.15 | 140.55 | 141.00 | 141.00 | 23,710 |
| May 27, 2024 | 145.55 | 145.55 | 141.20 | 143.00 | 143.00 | 39,892 |
| May 24, 2024 | 143.65 | 147.00 | 143.00 | 143.45 | 143.45 | 27,739 |
| May 23, 2024 | 144.00 | 152.00 | 144.00 | 145.85 | 145.85 | 35,252 |
| May 22, 2024 | 147.95 | 147.95 | 142.55 | 143.80 | 143.80 | 27,780 |
| May 21, 2024 | 146.25 | 148.90 | 144.50 | 145.85 | 145.85 | 54,890 |
| May 17, 2024 | 138.30 | 146.05 | 134.50 | 143.05 | 143.05 | 117,521 |
| May 16, 2024 | 138.00 | 139.95 | 137.10 | 138.30 | 138.30 | 24,265 |
| May 15, 2024 | 141.30 | 141.30 | 137.80 | 138.35 | 138.35 | 36,249 |
| May 14, 2024 | 138.25 | 140.90 | 135.20 | 139.50 | 139.50 | 40,360 |
| May 13, 2024 | 140.05 | 140.05 | 134.05 | 136.30 | 136.30 | 45,833 |
| May 10, 2024 | 138.00 | 138.95 | 134.45 | 138.05 | 138.05 | 31,776 |
| May 9, 2024 | 141.95 | 142.85 | 134.00 | 135.60 | 135.60 | 53,564 |
Related Tickers
CLSEL.BO CHAMAN LAL SETIA EXPORTS LTD.
305.00
-2.32%
KRBL.BO KRBL Limited
298.10
-3.25%
HATSUN.BO Hatsun Agro Product Limited
878.10
-0.35%
CLSEL.NS Chaman Lal Setia Exports Ltd.
305.35
-1.80%
LTFOODS.BO LT Foods Limited
353.45
+1.41%
LTFOODS.NS LT Foods Limited
360.40
+3.30%
BECTORFOOD.NS Mrs. Bectors Food Specialities Limited
1,436.70
-0.01%
TATACONSUM.BO Tata Consumer Products Limited
1,114.10
-0.09%
GODREJAGRO.NS Godrej Agrovet Limited
694.35
+1.79%
TATACONSUM.NS Tata Consumer Products Limited
1,115.70
-0.03%