NSE - Delayed Quote INR
Hariom Pipe Industries Limited (HARIOMPIPE.NS)
389.80
+6.15
+(1.60%)
At close: 3:30:03 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 | 368.00 | 394.75 | 368.00 | 389.80 | 389.80 | 131,578 |
| May 8, 2025 | 372.00 | 394.70 | 372.00 | 383.65 | 383.65 | 245,220 |
| May 7, 2025 | 361.25 | 371.45 | 361.00 | 368.25 | 368.25 | 80,638 |
| May 6, 2025 | 381.20 | 383.00 | 365.10 | 368.40 | 368.40 | 59,865 |
| May 5, 2025 | 374.25 | 385.45 | 374.25 | 381.15 | 381.15 | 48,380 |
| May 2, 2025 | 370.00 | 377.40 | 367.05 | 370.40 | 370.40 | 40,004 |
| Apr 30, 2025 | 380.00 | 382.45 | 366.05 | 368.90 | 368.90 | 70,436 |
| Apr 29, 2025 | 397.50 | 401.95 | 377.05 | 379.40 | 379.40 | 145,509 |
| Apr 28, 2025 | 380.00 | 403.30 | 377.80 | 394.00 | 394.00 | 78,990 |
| Apr 25, 2025 | 404.75 | 404.75 | 380.00 | 381.65 | 381.65 | 165,302 |
| Apr 24, 2025 | 398.00 | 412.90 | 395.80 | 403.55 | 403.55 | 230,123 |
| Apr 23, 2025 | 402.00 | 406.50 | 386.35 | 398.75 | 398.75 | 133,562 |
| Apr 22, 2025 | 397.80 | 401.00 | 393.60 | 399.45 | 399.45 | 197,597 |
| Apr 21, 2025 | 388.25 | 404.00 | 385.60 | 393.45 | 393.45 | 255,064 |
| Apr 17, 2025 | 386.90 | 394.90 | 384.00 | 387.45 | 387.45 | 144,809 |
| Apr 16, 2025 | 388.70 | 392.85 | 385.00 | 386.90 | 386.90 | 150,616 |
| Apr 15, 2025 | 383.65 | 392.55 | 374.90 | 388.70 | 388.70 | 126,780 |
| Apr 11, 2025 | 378.00 | 378.00 | 366.25 | 368.40 | 368.40 | 106,311 |
| Apr 9, 2025 | 365.00 | 367.80 | 354.05 | 366.25 | 366.25 | 78,858 |
| Apr 8, 2025 | 365.10 | 374.20 | 357.55 | 366.60 | 366.60 | 127,858 |
| Apr 7, 2025 | 330.00 | 354.80 | 330.00 | 349.65 | 349.65 | 206,508 |
| Apr 4, 2025 | 386.15 | 397.00 | 362.05 | 367.90 | 367.90 | 484,743 |
| Apr 3, 2025 | 365.00 | 389.85 | 356.65 | 385.15 | 385.15 | 656,479 |
| Apr 2, 2025 | 342.00 | 367.90 | 338.00 | 359.30 | 359.30 | 566,361 |
| Apr 1, 2025 | 328.05 | 349.80 | 328.05 | 337.60 | 337.60 | 231,512 |
| Mar 28, 2025 | 338.95 | 347.95 | 329.10 | 333.35 | 333.35 | 203,925 |
| Mar 27, 2025 | 340.30 | 345.40 | 332.10 | 336.80 | 336.80 | 277,736 |
| Mar 26, 2025 | 353.40 | 358.15 | 338.00 | 340.30 | 340.30 | 194,656 |
| Mar 25, 2025 | 376.95 | 386.20 | 350.00 | 351.10 | 351.10 | 264,577 |
| Mar 24, 2025 | 385.50 | 402.00 | 372.00 | 374.40 | 374.40 | 330,531 |
| Mar 21, 2025 | 371.10 | 384.70 | 368.00 | 381.75 | 381.75 | 164,914 |
| Mar 20, 2025 | 389.00 | 394.80 | 366.00 | 367.10 | 367.10 | 318,971 |
| Mar 19, 2025 | 355.40 | 400.00 | 355.05 | 386.35 | 386.35 | 706,287 |
| Mar 18, 2025 | 324.05 | 324.05 | 324.05 | 324.05 | 324.05 | - |
| Mar 17, 2025 | 345.95 | 349.95 | 320.35 | 324.05 | 324.05 | 186,524 |
| Mar 13, 2025 | 358.00 | 358.00 | 340.00 | 341.10 | 341.10 | 87,916 |
| Mar 12, 2025 | 355.45 | 360.95 | 347.20 | 353.35 | 353.35 | 69,306 |
| Mar 11, 2025 | 358.05 | 368.40 | 350.10 | 352.45 | 352.45 | 152,478 |
| Mar 10, 2025 | 377.60 | 385.95 | 360.10 | 362.05 | 362.05 | 89,505 |
| Mar 7, 2025 | 372.05 | 379.00 | 367.65 | 372.00 | 372.00 | 84,827 |
| Mar 6, 2025 | 360.85 | 374.80 | 358.95 | 368.25 | 368.25 | 131,477 |
| Mar 5, 2025 | 344.05 | 365.05 | 344.05 | 359.80 | 359.80 | 113,280 |
| Mar 4, 2025 | 340.00 | 357.30 | 332.30 | 344.05 | 344.05 | 121,725 |
| Mar 3, 2025 | 351.50 | 359.55 | 324.00 | 340.15 | 340.15 | 112,491 |
| Feb 28, 2025 | 352.35 | 356.55 | 340.35 | 346.30 | 346.30 | 63,817 |
| Feb 27, 2025 | 371.30 | 376.45 | 354.80 | 355.55 | 355.55 | 64,425 |
| Feb 25, 2025 | 373.90 | 385.00 | 368.60 | 371.30 | 371.30 | 48,585 |
| Feb 24, 2025 | 369.55 | 385.00 | 362.60 | 373.90 | 373.90 | 52,490 |
| Feb 21, 2025 | 388.00 | 395.00 | 373.00 | 379.65 | 379.65 | 87,244 |
| Feb 20, 2025 | 375.00 | 389.95 | 369.70 | 382.30 | 382.30 | 130,930 |
| Feb 19, 2025 | 348.05 | 385.05 | 346.50 | 368.60 | 368.60 | 179,750 |
| Feb 18, 2025 | 360.55 | 365.25 | 346.00 | 348.05 | 348.05 | 122,478 |
| Feb 17, 2025 | 372.15 | 382.00 | 356.05 | 362.45 | 362.45 | 91,364 |
| Feb 14, 2025 | 387.00 | 391.45 | 362.55 | 371.35 | 371.35 | 127,248 |
| Feb 13, 2025 | 388.45 | 405.10 | 384.50 | 386.30 | 386.30 | 92,209 |
| Feb 12, 2025 | 405.00 | 414.45 | 376.00 | 387.50 | 387.50 | 209,500 |
| Feb 11, 2025 | 429.95 | 429.95 | 385.00 | 396.50 | 396.50 | 196,334 |
| Feb 10, 2025 | 452.70 | 456.20 | 430.00 | 434.55 | 434.55 | 62,483 |
| Feb 7, 2025 | 455.00 | 459.70 | 442.05 | 449.55 | 449.55 | 77,214 |
| Feb 6, 2025 | 464.00 | 474.25 | 452.05 | 453.60 | 453.60 | 82,002 |
| Feb 5, 2025 | 456.00 | 473.95 | 456.00 | 467.05 | 467.05 | 115,435 |
| Feb 4, 2025 | 474.70 | 474.70 | 454.00 | 454.95 | 454.95 | 60,051 |
| Feb 3, 2025 | 473.35 | 474.45 | 454.00 | 456.50 | 456.50 | 54,682 |
| Feb 1, 2025 | 481.40 | 481.40 | 465.05 | 468.65 | 468.65 | 28,112 |
| Jan 31, 2025 | 468.95 | 483.85 | 463.00 | 474.30 | 474.30 | 48,779 |
| Jan 30, 2025 | 468.45 | 477.15 | 462.30 | 465.05 | 465.05 | 46,585 |
| Jan 29, 2025 | 458.70 | 479.00 | 458.70 | 468.70 | 468.70 | 56,063 |
| Jan 28, 2025 | 462.00 | 465.90 | 440.00 | 456.30 | 456.30 | 144,521 |
| Jan 27, 2025 | 491.45 | 491.45 | 458.00 | 462.35 | 462.35 | 132,200 |
| Jan 24, 2025 | 497.30 | 501.80 | 490.05 | 492.90 | 492.90 | 33,021 |
| Jan 23, 2025 | 500.05 | 502.15 | 490.35 | 495.00 | 495.00 | 42,106 |
| Jan 22, 2025 | 500.40 | 504.00 | 482.65 | 499.80 | 499.80 | 86,170 |
| Jan 21, 2025 | 513.95 | 517.60 | 495.05 | 497.75 | 497.75 | 46,035 |
| Jan 20, 2025 | 515.00 | 515.00 | 505.05 | 510.95 | 510.95 | 43,702 |
| Jan 17, 2025 | 517.00 | 517.00 | 500.00 | 505.55 | 505.55 | 33,994 |
| Jan 16, 2025 | 499.55 | 513.95 | 499.55 | 508.85 | 508.85 | 47,753 |
| Jan 15, 2025 | 500.00 | 514.65 | 495.05 | 498.10 | 498.10 | 77,924 |
| Jan 14, 2025 | 507.00 | 507.00 | 494.70 | 499.25 | 499.25 | 77,961 |
| Jan 13, 2025 | 510.00 | 510.00 | 492.00 | 498.60 | 498.60 | 117,939 |
| Jan 10, 2025 | 510.00 | 522.30 | 496.85 | 512.95 | 512.95 | 160,698 |
| Jan 9, 2025 | 519.00 | 525.00 | 507.20 | 512.45 | 512.45 | 138,727 |
| Jan 8, 2025 | 512.65 | 541.30 | 512.65 | 518.95 | 518.95 | 619,074 |
| Jan 7, 2025 | 500.00 | 522.90 | 500.00 | 505.05 | 505.05 | 325,519 |
| Jan 6, 2025 | 495.55 | 500.00 | 476.35 | 495.35 | 495.35 | 351,774 |
| Jan 3, 2025 | 497.00 | 506.00 | 490.05 | 495.55 | 495.55 | 126,571 |
| Jan 2, 2025 | 510.00 | 512.00 | 496.95 | 499.80 | 499.80 | 102,128 |
| Jan 1, 2025 | 493.50 | 509.95 | 493.50 | 505.70 | 505.70 | 71,018 |
| Dec 31, 2024 | 505.70 | 506.80 | 493.25 | 498.95 | 498.95 | 74,465 |
| Dec 30, 2024 | 510.00 | 511.00 | 500.00 | 501.80 | 501.80 | 64,437 |
| Dec 27, 2024 | 510.10 | 512.15 | 504.00 | 507.40 | 507.40 | 41,942 |
| Dec 26, 2024 | 515.00 | 521.30 | 500.00 | 502.55 | 502.55 | 112,644 |
| Dec 24, 2024 | 519.75 | 532.50 | 513.55 | 520.85 | 520.85 | 60,255 |
| Dec 23, 2024 | 531.80 | 539.45 | 510.00 | 515.30 | 515.30 | 99,724 |
| Dec 20, 2024 | 556.80 | 557.85 | 525.00 | 528.40 | 528.40 | 91,465 |
| Dec 19, 2024 | 555.00 | 562.90 | 547.05 | 551.30 | 551.30 | 88,779 |
| Dec 18, 2024 | 572.65 | 577.25 | 560.00 | 565.20 | 565.20 | 70,014 |
| Dec 17, 2024 | 583.25 | 587.00 | 569.10 | 572.60 | 572.60 | 90,744 |
| Dec 16, 2024 | 560.10 | 579.80 | 560.10 | 576.45 | 576.45 | 69,035 |
| Dec 13, 2024 | 573.05 | 573.05 | 556.00 | 563.25 | 563.25 | 68,837 |
| Dec 12, 2024 | 576.00 | 578.90 | 563.00 | 564.60 | 564.60 | 93,710 |
| Dec 11, 2024 | 578.00 | 592.00 | 567.00 | 571.50 | 571.50 | 75,299 |
| Dec 10, 2024 | 572.95 | 584.80 | 572.95 | 578.75 | 578.75 | 63,551 |
| Dec 9, 2024 | 565.00 | 584.50 | 565.00 | 572.60 | 572.60 | 107,236 |
| Dec 6, 2024 | 575.00 | 579.80 | 557.60 | 565.30 | 565.30 | 190,638 |
| Dec 5, 2024 | 565.35 | 570.00 | 561.00 | 568.80 | 568.80 | 74,547 |
| Dec 4, 2024 | 572.80 | 572.80 | 556.25 | 560.60 | 560.60 | 105,592 |
| Dec 3, 2024 | 572.50 | 590.00 | 560.00 | 565.25 | 565.25 | 116,039 |
| Dec 2, 2024 | 585.70 | 585.70 | 568.00 | 572.50 | 572.50 | 68,119 |
| Nov 29, 2024 | 581.20 | 584.85 | 572.50 | 579.90 | 579.90 | 46,144 |
| Nov 28, 2024 | 572.15 | 594.85 | 572.15 | 582.40 | 582.40 | 91,580 |
| Nov 27, 2024 | 574.45 | 574.45 | 567.50 | 569.90 | 569.90 | 62,802 |
| Nov 26, 2024 | 569.05 | 578.35 | 563.45 | 569.70 | 569.70 | 60,984 |
| Nov 25, 2024 | 583.95 | 586.95 | 566.00 | 567.45 | 567.45 | 54,188 |
| Nov 22, 2024 | 562.50 | 576.70 | 562.50 | 570.25 | 570.25 | 45,598 |
| Nov 21, 2024 | 568.95 | 571.95 | 557.00 | 563.90 | 563.90 | 53,426 |
| Nov 19, 2024 | 570.20 | 582.35 | 561.05 | 567.25 | 567.25 | 42,276 |
| Nov 18, 2024 | 571.00 | 575.85 | 548.55 | 562.25 | 562.25 | 68,321 |
| Nov 14, 2024 | 562.00 | 576.95 | 555.05 | 570.30 | 570.30 | 80,302 |
| Nov 13, 2024 | 589.50 | 591.40 | 552.50 | 560.15 | 560.15 | 147,391 |
| Nov 12, 2024 | 599.05 | 608.45 | 585.20 | 590.00 | 590.00 | 76,160 |
| Nov 11, 2024 | 621.00 | 621.00 | 590.00 | 599.05 | 599.05 | 152,740 |
| Nov 8, 2024 | 641.00 | 669.90 | 615.00 | 631.85 | 631.85 | 262,057 |
| Nov 7, 2024 | 603.55 | 647.30 | 603.55 | 640.45 | 640.45 | 431,841 |
| Nov 6, 2024 | 574.75 | 601.65 | 568.70 | 594.65 | 594.65 | 119,222 |
| Nov 5, 2024 | 579.20 | 605.35 | 563.35 | 567.55 | 567.55 | 161,364 |
| Nov 4, 2024 | 586.70 | 586.70 | 567.05 | 570.65 | 570.65 | 107,096 |
| Nov 1, 2024 | 581.90 | 589.95 | 575.05 | 580.95 | 580.95 | 24,125 |
| Oct 31, 2024 | 584.00 | 584.75 | 569.50 | 572.65 | 572.65 | 46,866 |
| Oct 30, 2024 | 570.00 | 591.55 | 568.90 | 583.75 | 583.75 | 63,060 |
| Oct 29, 2024 | 570.50 | 577.45 | 565.35 | 569.85 | 569.85 | 89,359 |
| Oct 28, 2024 | 552.00 | 584.90 | 531.30 | 569.15 | 569.15 | 176,078 |
| Oct 25, 2024 | 592.70 | 592.70 | 555.10 | 565.65 | 565.65 | 128,484 |
| Oct 24, 2024 | 609.75 | 611.85 | 582.00 | 586.05 | 586.05 | 74,060 |
| Oct 23, 2024 | 575.15 | 620.00 | 568.20 | 605.30 | 605.30 | 192,610 |
| Oct 22, 2024 | 617.00 | 620.95 | 570.00 | 574.00 | 574.00 | 274,278 |
| Oct 21, 2024 | 621.00 | 628.00 | 600.00 | 614.00 | 614.00 | 81,865 |
| Oct 18, 2024 | 640.00 | 640.00 | 615.00 | 617.00 | 617.00 | 80,049 |
| Oct 17, 2024 | 643.60 | 657.00 | 632.00 | 633.30 | 633.30 | 91,894 |
| Oct 16, 2024 | 650.00 | 669.00 | 631.45 | 647.65 | 647.65 | 182,541 |
| Oct 15, 2024 | 672.90 | 675.00 | 642.00 | 647.40 | 647.40 | 179,786 |
| Oct 14, 2024 | 686.55 | 694.00 | 657.00 | 663.30 | 663.30 | 112,329 |
| Oct 11, 2024 | 681.75 | 695.00 | 675.00 | 679.55 | 679.55 | 85,099 |
| Oct 10, 2024 | 703.00 | 712.00 | 677.05 | 681.75 | 681.75 | 126,431 |
| Oct 9, 2024 | 736.50 | 740.00 | 701.10 | 702.60 | 702.60 | 129,463 |
| Oct 8, 2024 | 690.00 | 737.00 | 685.00 | 731.15 | 731.15 | 98,199 |
| Oct 7, 2024 | 719.85 | 732.95 | 690.00 | 698.05 | 698.05 | 82,621 |
| Oct 4, 2024 | 721.55 | 728.75 | 701.30 | 713.60 | 713.60 | 55,943 |
| Oct 3, 2024 | 707.80 | 733.45 | 701.10 | 714.40 | 714.40 | 74,359 |
| Oct 1, 2024 | 725.00 | 731.20 | 699.65 | 712.55 | 712.55 | 85,530 |
| Sep 30, 2024 | 715.60 | 730.05 | 711.25 | 724.20 | 724.20 | 52,056 |
| Sep 27, 2024 | 727.00 | 735.45 | 718.00 | 722.70 | 722.70 | 54,697 |
| Sep 26, 2024 | 741.00 | 748.20 | 715.20 | 727.00 | 727.00 | 108,033 |
| Sep 25, 2024 | 794.00 | 804.00 | 739.25 | 742.90 | 742.90 | 239,323 |
| Sep 24, 2024 | 783.80 | 787.75 | 768.00 | 772.10 | 772.10 | 80,730 |
| Sep 23, 2024 | 783.95 | 813.95 | 774.05 | 792.25 | 792.25 | 301,550 |
| Sep 20, 2024 | 733.55 | 772.50 | 728.05 | 764.40 | 764.40 | 245,884 |
| Sep 19, 2024 | 746.05 | 749.20 | 702.05 | 722.70 | 722.70 | 136,562 |
| Sep 18, 2024 | 720.00 | 750.00 | 720.00 | 739.30 | 739.30 | 97,822 |
| Sep 17, 2024 | 745.55 | 748.00 | 725.55 | 727.50 | 727.50 | 71,366 |
| Sep 16, 2024 | 785.90 | 805.00 | 735.00 | 738.15 | 738.15 | 175,216 |
| Sep 13, 2024 | 0.6 Dividend | |||||
| Sep 13, 2024 | 786.75 | 792.90 | 770.00 | 772.15 | 772.15 | 39,308 |
| Sep 12, 2024 | 780.00 | 790.00 | 763.10 | 782.80 | 782.20 | 51,964 |
| Sep 11, 2024 | 790.40 | 790.60 | 766.00 | 769.75 | 769.16 | 64,410 |
| Sep 10, 2024 | 780.05 | 795.90 | 775.05 | 778.70 | 778.10 | 51,057 |
| Sep 9, 2024 | 786.10 | 811.00 | 764.15 | 774.35 | 773.76 | 107,071 |
| Sep 6, 2024 | 832.65 | 832.65 | 786.95 | 793.50 | 792.89 | 93,301 |
| Sep 5, 2024 | 800.00 | 849.85 | 796.60 | 827.20 | 826.57 | 184,564 |
| Sep 4, 2024 | 814.85 | 830.95 | 795.20 | 799.75 | 799.14 | 138,954 |
| Sep 3, 2024 | 819.00 | 846.00 | 816.00 | 827.25 | 826.62 | 75,073 |
| Sep 2, 2024 | 821.70 | 836.90 | 814.00 | 826.30 | 825.67 | 92,596 |
| Aug 30, 2024 | 827.40 | 833.70 | 812.20 | 819.70 | 819.07 | 92,365 |
| Aug 29, 2024 | 835.45 | 888.75 | 812.35 | 822.10 | 821.47 | 486,031 |
| Aug 28, 2024 | 849.80 | 859.00 | 817.25 | 823.90 | 823.27 | 153,942 |
| Aug 27, 2024 | 865.00 | 865.00 | 835.00 | 845.95 | 845.30 | 197,057 |
| Aug 26, 2024 | 833.00 | 879.00 | 820.95 | 868.70 | 868.03 | 522,564 |
| Aug 23, 2024 | 816.70 | 834.40 | 809.90 | 820.15 | 819.52 | 315,235 |
| Aug 22, 2024 | 795.00 | 820.00 | 791.25 | 814.40 | 813.78 | 773,475 |
| Aug 21, 2024 | 711.85 | 788.35 | 693.15 | 774.50 | 773.91 | 740,480 |
| Aug 20, 2024 | 715.00 | 715.15 | 695.00 | 704.80 | 704.26 | 65,485 |
| Aug 19, 2024 | 719.95 | 724.00 | 704.70 | 713.15 | 712.60 | 127,472 |
| Aug 16, 2024 | 689.00 | 724.85 | 686.05 | 712.70 | 712.15 | 259,145 |
| Aug 14, 2024 | 694.35 | 698.70 | 672.75 | 678.85 | 678.33 | 183,876 |
| Aug 13, 2024 | 736.00 | 770.00 | 686.95 | 692.90 | 692.37 | 418,896 |
| Aug 12, 2024 | 640.00 | 745.00 | 640.00 | 732.15 | 731.59 | 664,136 |
| Aug 9, 2024 | 669.00 | 675.00 | 640.30 | 649.85 | 649.35 | 227,406 |
| Aug 8, 2024 | 659.60 | 675.75 | 642.00 | 651.90 | 651.40 | 105,850 |
| Aug 7, 2024 | 649.70 | 668.95 | 635.05 | 653.90 | 653.40 | 55,004 |
| Aug 6, 2024 | 650.00 | 676.20 | 633.45 | 637.50 | 637.01 | 189,937 |
| Aug 5, 2024 | 646.00 | 679.25 | 644.00 | 657.65 | 657.15 | 201,619 |
| Aug 2, 2024 | 690.00 | 700.00 | 674.10 | 690.30 | 689.77 | 70,119 |
| Aug 1, 2024 | 690.95 | 708.90 | 681.00 | 691.45 | 690.92 | 79,782 |
| Jul 31, 2024 | 718.80 | 720.00 | 685.00 | 687.95 | 687.42 | 97,362 |
| Jul 30, 2024 | 718.00 | 736.00 | 710.00 | 717.60 | 717.05 | 151,213 |
| Jul 29, 2024 | 702.05 | 746.95 | 698.55 | 712.10 | 711.55 | 337,688 |
| Jul 26, 2024 | 693.50 | 732.00 | 690.05 | 705.75 | 705.21 | 262,843 |
| Jul 25, 2024 | 680.00 | 730.30 | 676.55 | 689.60 | 689.07 | 255,802 |
| Jul 24, 2024 | 675.00 | 714.35 | 675.00 | 688.00 | 687.47 | 182,037 |
| Jul 23, 2024 | 682.95 | 688.80 | 645.40 | 680.25 | 679.73 | 123,724 |
| Jul 22, 2024 | 656.35 | 705.95 | 649.60 | 688.55 | 688.02 | 123,712 |
| Jul 19, 2024 | 679.15 | 679.15 | 660.05 | 664.45 | 663.94 | 121,689 |
| Jul 18, 2024 | 700.90 | 704.60 | 676.20 | 683.10 | 682.58 | 135,886 |
| Jul 16, 2024 | 703.70 | 729.80 | 679.10 | 705.20 | 704.66 | 735,437 |
| Jul 15, 2024 | 626.65 | 742.70 | 607.75 | 694.50 | 693.97 | 1,218,774 |
| Jul 12, 2024 | 620.15 | 639.15 | 617.00 | 625.00 | 624.52 | 215,283 |
| Jul 11, 2024 | 586.00 | 624.50 | 581.85 | 612.90 | 612.43 | 395,649 |
| Jul 10, 2024 | 594.65 | 594.65 | 572.00 | 584.35 | 583.90 | 67,294 |
| Jul 9, 2024 | 578.00 | 589.00 | 573.00 | 585.85 | 585.40 | 73,676 |
| Jul 8, 2024 | 589.45 | 599.95 | 567.35 | 572.05 | 571.61 | 115,386 |
| Jul 5, 2024 | 594.00 | 596.75 | 581.55 | 586.85 | 586.40 | 57,572 |
| Jul 4, 2024 | 602.95 | 605.45 | 590.00 | 593.25 | 592.80 | 46,324 |
| Jul 3, 2024 | 591.20 | 601.95 | 584.50 | 596.45 | 595.99 | 77,631 |
| Jul 2, 2024 | 586.00 | 595.40 | 586.00 | 587.80 | 587.35 | 53,563 |
| Jul 1, 2024 | 597.45 | 597.45 | 580.10 | 587.90 | 587.45 | 71,531 |
| Jun 28, 2024 | 603.95 | 603.95 | 584.55 | 588.60 | 588.15 | 43,273 |
| Jun 27, 2024 | 604.00 | 608.00 | 585.05 | 590.05 | 589.60 | 106,789 |
| Jun 26, 2024 | 588.90 | 608.05 | 580.55 | 593.30 | 592.85 | 68,686 |
| Jun 25, 2024 | 601.85 | 608.00 | 582.00 | 584.40 | 583.95 | 75,355 |
| Jun 24, 2024 | 593.05 | 609.70 | 587.75 | 599.80 | 599.34 | 98,634 |
| Jun 21, 2024 | 571.20 | 615.00 | 570.00 | 595.45 | 594.99 | 360,809 |
| Jun 20, 2024 | 575.60 | 578.90 | 569.00 | 571.20 | 570.76 | 45,856 |
| Jun 19, 2024 | 572.00 | 579.00 | 562.05 | 569.90 | 569.46 | 59,869 |
| Jun 18, 2024 | 574.00 | 585.00 | 568.00 | 569.60 | 569.16 | 71,658 |
| Jun 14, 2024 | 573.10 | 577.20 | 570.70 | 573.80 | 573.36 | 38,359 |
| Jun 13, 2024 | 573.90 | 582.40 | 568.15 | 571.95 | 571.51 | 62,187 |
| Jun 12, 2024 | 569.00 | 581.95 | 566.05 | 571.00 | 570.56 | 42,612 |
| Jun 11, 2024 | 573.85 | 578.45 | 570.20 | 572.30 | 571.86 | 37,931 |
| Jun 10, 2024 | 584.00 | 585.00 | 571.65 | 573.80 | 573.36 | 85,798 |
| Jun 7, 2024 | 566.45 | 583.95 | 566.45 | 572.85 | 572.41 | 187,756 |
| Jun 6, 2024 | 567.00 | 581.00 | 558.05 | 566.45 | 566.02 | 80,640 |
| Jun 5, 2024 | 532.75 | 558.90 | 524.25 | 556.90 | 556.47 | 59,742 |
| Jun 4, 2024 | 570.00 | 570.25 | 505.00 | 524.90 | 524.50 | 156,365 |
| Jun 3, 2024 | 540.35 | 579.95 | 540.20 | 567.10 | 566.67 | 170,145 |
| May 31, 2024 | 549.80 | 549.80 | 528.50 | 531.05 | 530.64 | 55,379 |
| May 30, 2024 | 552.50 | 564.95 | 538.00 | 540.95 | 540.54 | 53,579 |
| May 29, 2024 | 562.00 | 567.70 | 551.10 | 552.50 | 552.08 | 74,752 |
| May 28, 2024 | 576.00 | 578.75 | 565.00 | 568.20 | 567.76 | 33,617 |
| May 27, 2024 | 579.00 | 584.00 | 568.00 | 572.80 | 572.36 | 88,407 |
| May 24, 2024 | 574.05 | 580.15 | 568.05 | 572.15 | 571.71 | 51,244 |
| May 23, 2024 | 580.25 | 590.45 | 575.00 | 577.45 | 577.01 | 75,537 |
| May 22, 2024 | 570.00 | 580.95 | 566.90 | 579.15 | 578.71 | 99,334 |
| May 21, 2024 | 601.80 | 609.00 | 568.00 | 570.85 | 570.41 | 177,307 |
| May 17, 2024 | 617.70 | 632.30 | 617.70 | 623.05 | 622.57 | 92,194 |
| May 16, 2024 | 631.15 | 640.70 | 610.10 | 617.05 | 616.58 | 108,673 |
| May 15, 2024 | 596.45 | 640.70 | 595.00 | 628.45 | 627.97 | 557,635 |
| May 14, 2024 | 559.80 | 592.00 | 558.05 | 585.85 | 585.40 | 100,604 |
| May 13, 2024 | 555.90 | 568.85 | 545.10 | 558.00 | 557.57 | 56,713 |
| May 10, 2024 | 553.50 | 563.20 | 538.55 | 553.10 | 552.68 | 87,838 |
| May 9, 2024 | 582.50 | 582.50 | 541.20 | 552.15 | 551.73 | 62,877 |
Related Tickers
VENUSPIPES.NS Venus Pipes and Tubes Limited
1,163.90
-1.61%
BGWTATO.BO Bhagwati Autocast Limited
317.60
-4.91%
605050.SS Friend Co.,Ltd.
12.13
-2.73%
INOX-R.BK POSCO-Thainox Public Company Limited
0.4200
+2.44%
JINDALSAW.BO Jindal Saw Limited
201.90
-3.65%
TSTH-R.BK Tata Steel (Thailand) Public Company Limited
0.6900
+1.47%
GALLANTT.NS Gallantt Ispat Limited
415.65
-2.62%
SARDAEN.BO Sarda Energy & Minerals Limited
420.55
+0.74%
TSTH.BK Tata Steel (Thailand) Public Company Limited
0.6900
+1.47%
GOODLUCK.NS Goodluck India Limited
689.75
-2.82%