BSE - Delayed Quote INR
Hatsun Agro Product Limited (HATSUN.BO)
886.40
+5.20
+(0.59%)
At close: 3:28:02 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 | 855.00 | 891.30 | 855.00 | 886.40 | 886.40 | 516 |
| May 8, 2025 | 895.00 | 905.30 | 875.50 | 881.20 | 881.20 | 2,482 |
| May 7, 2025 | 817.05 | 896.40 | 817.05 | 889.85 | 889.85 | 1,075 |
| May 6, 2025 | 914.90 | 914.90 | 864.65 | 867.35 | 867.35 | 2,108 |
| May 5, 2025 | 897.00 | 897.00 | 883.40 | 886.20 | 886.20 | 2,415 |
| May 2, 2025 | 895.00 | 905.85 | 887.50 | 897.00 | 897.00 | 1,344 |
| Apr 30, 2025 | 880.00 | 919.35 | 880.00 | 903.95 | 903.95 | 4,763 |
| Apr 29, 2025 | 900.45 | 922.75 | 881.40 | 895.50 | 895.50 | 5,946 |
| Apr 28, 2025 | 954.95 | 954.95 | 926.50 | 939.45 | 939.45 | 1,151 |
| Apr 25, 2025 | 940.50 | 940.50 | 915.85 | 926.70 | 926.70 | 734 |
| Apr 24, 2025 | 956.80 | 965.65 | 930.95 | 936.85 | 936.85 | 3,921 |
| Apr 23, 2025 | 960.85 | 967.55 | 947.50 | 956.80 | 956.80 | 1,027 |
| Apr 22, 2025 | 947.15 | 961.25 | 943.05 | 948.85 | 948.85 | 4,449 |
| Apr 21, 2025 | 944.00 | 951.95 | 940.20 | 948.35 | 948.35 | 474 |
| Apr 17, 2025 | 946.05 | 953.50 | 941.45 | 944.00 | 944.00 | 645 |
| Apr 16, 2025 | 954.00 | 955.55 | 935.25 | 949.70 | 949.70 | 2,585 |
| Apr 15, 2025 | 959.95 | 959.95 | 936.05 | 947.25 | 947.25 | 1,506 |
| Apr 11, 2025 | 915.95 | 954.00 | 915.95 | 941.00 | 941.00 | 2,620 |
| Apr 9, 2025 | 922.40 | 930.95 | 913.75 | 915.90 | 915.90 | 983 |
| Apr 8, 2025 | 883.40 | 949.30 | 881.50 | 941.80 | 941.80 | 2,036 |
| Apr 7, 2025 | 909.10 | 909.10 | 864.90 | 877.45 | 877.45 | 1,956 |
| Apr 4, 2025 | 908.45 | 913.15 | 893.10 | 899.30 | 899.30 | 3,681 |
| Apr 3, 2025 | 913.10 | 929.90 | 900.00 | 911.15 | 911.15 | 3,361 |
| Apr 2, 2025 | 880.00 | 920.30 | 880.00 | 913.10 | 913.10 | 1,736 |
| Apr 1, 2025 | 959.95 | 959.95 | 871.55 | 903.00 | 903.00 | 24,251 |
| Mar 28, 2025 | 952.25 | 971.65 | 947.00 | 964.70 | 964.70 | 876 |
| Mar 27, 2025 | 964.00 | 964.00 | 941.30 | 944.10 | 944.10 | 1,189 |
| Mar 26, 2025 | 980.35 | 999.00 | 964.00 | 968.50 | 968.50 | 3,180 |
| Mar 25, 2025 | 962.05 | 1,081.05 | 962.05 | 990.15 | 990.15 | 34,513 |
| Mar 24, 2025 | 960.00 | 979.30 | 955.00 | 963.70 | 963.70 | 1,735 |
| Mar 21, 2025 | 944.95 | 966.00 | 917.65 | 960.60 | 960.60 | 1,619 |
| Mar 20, 2025 | 923.10 | 930.50 | 915.10 | 920.25 | 920.25 | 2,070 |
| Mar 19, 2025 | 910.00 | 929.90 | 904.60 | 915.10 | 915.10 | 1,276 |
| Mar 18, 2025 | 899.80 | 936.00 | 899.75 | 919.90 | 919.90 | 5,834 |
| Mar 17, 2025 | 875.50 | 898.00 | 875.50 | 895.60 | 895.60 | 1,734 |
| Mar 13, 2025 | 866.95 | 887.00 | 865.70 | 868.55 | 868.55 | 1,271 |
| Mar 12, 2025 | 888.65 | 888.65 | 865.00 | 868.60 | 868.60 | 345 |
| Mar 11, 2025 | 882.00 | 882.00 | 865.00 | 871.20 | 871.20 | 405 |
| Mar 10, 2025 | 884.00 | 885.05 | 880.00 | 881.80 | 881.80 | 199 |
| Mar 7, 2025 | 908.95 | 908.95 | 883.50 | 885.75 | 885.75 | 1,422 |
| Mar 6, 2025 | 908.95 | 916.55 | 893.00 | 898.30 | 898.30 | 1,160 |
| Mar 5, 2025 | 875.00 | 910.00 | 875.00 | 897.65 | 897.65 | 1,513 |
| Mar 4, 2025 | 902.00 | 935.00 | 869.20 | 874.55 | 874.55 | 1,906 |
| Mar 3, 2025 | 950.00 | 950.00 | 892.10 | 897.65 | 897.65 | 4,779 |
| Feb 28, 2025 | 972.75 | 986.90 | 963.10 | 967.45 | 967.45 | 3,271 |
| Feb 27, 2025 | 974.95 | 988.45 | 974.95 | 981.45 | 981.45 | 724 |
| Feb 25, 2025 | 967.45 | 985.00 | 958.55 | 981.80 | 981.80 | 635 |
| Feb 24, 2025 | 959.00 | 971.50 | 952.30 | 957.20 | 957.20 | 180 |
| Feb 21, 2025 | 968.00 | 980.20 | 955.90 | 958.65 | 958.65 | 550 |
| Feb 20, 2025 | 952.05 | 975.95 | 952.05 | 965.55 | 965.55 | 906 |
| Feb 19, 2025 | 959.00 | 989.00 | 946.05 | 960.45 | 960.45 | 1,873 |
| Feb 18, 2025 | 955.00 | 973.95 | 951.90 | 959.95 | 959.95 | 1,285 |
| Feb 17, 2025 | 961.60 | 975.30 | 958.65 | 965.80 | 965.80 | 365 |
| Feb 14, 2025 | 969.05 | 981.00 | 957.15 | 972.35 | 972.35 | 489 |
| Feb 13, 2025 | 977.50 | 992.00 | 957.10 | 963.35 | 963.35 | 409 |
| Feb 12, 2025 | 970.00 | 999.90 | 964.85 | 973.15 | 973.15 | 1,292 |
| Feb 11, 2025 | 1,005.00 | 1,005.00 | 975.00 | 979.25 | 979.25 | 1,410 |
| Feb 10, 2025 | 1,000.10 | 1,017.50 | 989.25 | 992.85 | 992.85 | 2,200 |
| Feb 7, 2025 | 1,014.00 | 1,033.00 | 1,011.10 | 1,021.90 | 1,021.90 | 1,416 |
| Feb 6, 2025 | 1,009.35 | 1,033.80 | 1,006.45 | 1,023.15 | 1,023.15 | 3,158 |
| Feb 5, 2025 | 1,005.00 | 1,011.05 | 996.10 | 1,006.65 | 1,006.65 | 1,287 |
| Feb 4, 2025 | 1,098.95 | 1,098.95 | 1,003.00 | 1,011.75 | 1,011.75 | 4,283 |
| Feb 3, 2025 | 955.20 | 1,040.00 | 955.20 | 1,012.10 | 1,012.10 | 28,130 |
| Feb 1, 2025 | 951.05 | 979.95 | 937.15 | 955.20 | 955.20 | 1,100 |
| Jan 31, 2025 | 947.00 | 949.50 | 940.35 | 941.60 | 941.60 | 767 |
| Jan 30, 2025 | 950.15 | 955.95 | 939.00 | 941.70 | 941.70 | 271 |
| Jan 29, 2025 | 941.05 | 956.75 | 940.45 | 946.70 | 946.70 | 294 |
| Jan 28, 2025 | 962.00 | 962.00 | 938.30 | 940.45 | 940.45 | 644 |
| Jan 27, 2025 | 960.35 | 971.15 | 923.50 | 954.55 | 954.55 | 3,954 |
| Jan 24, 2025 | 938.10 | 969.70 | 925.75 | 941.50 | 941.50 | 8,175 |
| Jan 23, 2025 | 942.30 | 942.90 | 922.60 | 924.50 | 924.50 | 527 |
| Jan 22, 2025 | 948.30 | 948.30 | 913.65 | 933.40 | 933.40 | 2,625 |
| Jan 21, 2025 | 974.00 | 975.00 | 944.25 | 948.35 | 948.35 | 5,468 |
| Jan 20, 2025 | 966.30 | 980.00 | 949.00 | 955.00 | 955.00 | 401,778 |
| Jan 17, 2025 | 1,014.55 | 1,014.55 | 956.05 | 971.15 | 971.15 | 11,709 |
| Jan 16, 2025 | 1,042.00 | 1,056.00 | 1,010.20 | 1,040.60 | 1,040.60 | 4,541 |
| Jan 15, 2025 | 937.05 | 1,120.80 | 937.05 | 1,060.30 | 1,060.30 | 5,406 |
| Jan 14, 2025 | 937.75 | 965.00 | 937.75 | 953.20 | 953.20 | 423 |
| Jan 13, 2025 | 953.05 | 959.00 | 930.45 | 937.15 | 937.15 | 1,699 |
| Jan 10, 2025 | 987.00 | 987.00 | 955.70 | 961.90 | 961.90 | 1,738 |
| Jan 9, 2025 | 1,009.80 | 1,009.80 | 983.75 | 985.60 | 985.60 | 628 |
| Jan 8, 2025 | 988.50 | 991.00 | 979.75 | 990.00 | 990.00 | 377 |
| Jan 7, 2025 | 995.75 | 999.00 | 972.65 | 987.25 | 987.25 | 805 |
| Jan 6, 2025 | 990.15 | 1,000.85 | 975.00 | 976.20 | 976.20 | 401 |
| Jan 3, 2025 | 1,012.05 | 1,033.95 | 998.15 | 1,004.20 | 1,004.20 | 1,321 |
| Jan 2, 2025 | 1,012.00 | 1,025.00 | 1,009.00 | 1,021.65 | 1,021.65 | 1,193 |
| Jan 1, 2025 | 995.00 | 1,025.20 | 995.00 | 1,012.50 | 1,012.50 | 242 |
| Dec 31, 2024 | 990.00 | 1,007.00 | 977.00 | 1,003.80 | 1,003.80 | 2,251 |
| Dec 30, 2024 | 1,010.00 | 1,018.25 | 985.05 | 990.20 | 990.20 | 1,380 |
| Dec 27, 2024 | 1,019.00 | 1,027.95 | 1,014.35 | 1,026.75 | 1,026.75 | 1,481 |
| Dec 26, 2024 | 1,024.95 | 1,025.00 | 999.15 | 1,019.35 | 1,019.35 | 949 |
| Dec 24, 2024 | 1,043.15 | 1,050.00 | 1,002.95 | 1,009.40 | 1,009.40 | 1,160 |
| Dec 23, 2024 | 1,018.00 | 1,043.35 | 1,005.10 | 1,036.30 | 1,036.30 | 1,059 |
| Dec 20, 2024 | 1,059.35 | 1,059.65 | 1,011.15 | 1,017.85 | 1,017.85 | 365 |
| Dec 19, 2024 | 1,055.00 | 1,062.00 | 1,048.85 | 1,057.30 | 1,057.30 | 1,146 |
| Dec 18, 2024 | 1,070.10 | 1,081.95 | 1,061.90 | 1,072.20 | 1,072.20 | 299 |
| Dec 17, 2024 | 1,077.00 | 1,102.30 | 1,068.65 | 1,070.75 | 1,070.75 | 1,084 |
| Dec 16, 2024 | 1,137.95 | 1,137.95 | 1,077.00 | 1,081.15 | 1,081.15 | 609 |
| Dec 13, 2024 | 1,053.75 | 1,111.00 | 1,053.75 | 1,098.10 | 1,098.10 | 1,370 |
| Dec 12, 2024 | 1,138.10 | 1,138.10 | 1,058.00 | 1,072.70 | 1,072.70 | 931 |
| Dec 11, 2024 | 1,163.55 | 1,163.55 | 1,125.60 | 1,133.05 | 1,133.05 | 753 |
| Dec 10, 2024 | 1,105.00 | 1,183.25 | 1,104.20 | 1,164.70 | 1,164.70 | 3,679 |
| Dec 9, 2024 | 1,089.90 | 1,093.95 | 1,072.55 | 1,086.90 | 1,086.90 | 160 |
| Dec 6, 2024 | 1,118.10 | 1,118.10 | 1,070.45 | 1,072.55 | 1,072.55 | 417 |
| Dec 5, 2024 | 1,124.00 | 1,124.00 | 1,089.15 | 1,090.95 | 1,090.95 | 582 |
| Dec 4, 2024 | 1,119.95 | 1,136.90 | 1,106.30 | 1,120.45 | 1,120.45 | 1,278 |
| Dec 3, 2024 | 1,090.00 | 1,112.80 | 1,090.00 | 1,108.25 | 1,108.25 | 908 |
| Dec 2, 2024 | 1,073.60 | 1,114.35 | 1,073.60 | 1,092.60 | 1,092.60 | 560 |
| Nov 29, 2024 | 1,083.85 | 1,087.40 | 1,072.00 | 1,074.75 | 1,074.75 | 564 |
| Nov 28, 2024 | 1,085.05 | 1,099.95 | 1,084.60 | 1,091.10 | 1,091.10 | 689 |
| Nov 27, 2024 | 1,075.35 | 1,094.50 | 1,073.85 | 1,082.95 | 1,082.95 | 475 |
| Nov 26, 2024 | 1,070.05 | 1,074.20 | 1,060.00 | 1,067.45 | 1,067.45 | 517 |
| Nov 25, 2024 | 1,062.50 | 1,085.05 | 1,062.45 | 1,070.05 | 1,070.05 | 816 |
| Nov 22, 2024 | 1,065.65 | 1,065.65 | 1,044.35 | 1,051.95 | 1,051.95 | 1,053 |
| Nov 21, 2024 | 1,083.05 | 1,083.05 | 1,041.50 | 1,044.75 | 1,044.75 | 496 |
| Nov 19, 2024 | 1,070.00 | 1,110.80 | 1,069.80 | 1,087.30 | 1,087.30 | 633 |
| Nov 18, 2024 | 1,063.90 | 1,086.25 | 1,058.75 | 1,060.90 | 1,060.90 | 1,247 |
| Nov 14, 2024 | 1,059.80 | 1,094.00 | 1,059.80 | 1,086.25 | 1,086.25 | 481 |
| Nov 13, 2024 | 1,074.80 | 1,094.75 | 1,064.70 | 1,069.60 | 1,069.60 | 3,035 |
| Nov 12, 2024 | 1,139.10 | 1,139.35 | 1,086.35 | 1,096.20 | 1,096.20 | 832 |
| Nov 11, 2024 | 1,159.90 | 1,159.90 | 1,126.10 | 1,137.35 | 1,137.35 | 756 |
| Nov 8, 2024 | 1,149.95 | 1,168.70 | 1,129.00 | 1,142.50 | 1,142.50 | 1,864 |
| Nov 7, 2024 | 1,161.50 | 1,177.40 | 1,136.35 | 1,145.75 | 1,145.75 | 2,274 |
| Nov 6, 2024 | 1,180.55 | 1,180.55 | 1,151.05 | 1,169.50 | 1,169.50 | 4,134 |
| Nov 4, 2024 | 1,125.95 | 1,164.50 | 1,057.50 | 1,062.70 | 1,062.70 | 9,414 |
| Nov 1, 2024 | 1,089.45 | 1,119.95 | 1,089.45 | 1,107.75 | 1,107.75 | 163 |
| Oct 31, 2024 | 1,048.90 | 1,105.00 | 1,048.90 | 1,085.35 | 1,085.35 | 1,571 |
| Oct 29, 2024 | 1,050.20 | 1,067.15 | 1,030.00 | 1,038.20 | 1,038.20 | 1,777 |
| Oct 28, 2024 | 1,066.00 | 1,085.80 | 1,036.00 | 1,044.50 | 1,044.50 | 1,114 |
| Oct 25, 2024 | 1,085.00 | 1,085.00 | 1,051.25 | 1,058.60 | 1,058.60 | 4,956 |
| Oct 24, 2024 | 1,112.10 | 1,123.10 | 1,066.65 | 1,083.35 | 1,083.35 | 2,692 |
| Oct 23, 2024 | 1,125.05 | 1,130.00 | 1,096.55 | 1,120.55 | 1,120.55 | 1,536 |
| Oct 22, 2024 | 1,176.00 | 1,176.00 | 1,124.10 | 1,131.40 | 1,131.40 | 762 |
| Oct 21, 2024 | 1,179.10 | 1,192.30 | 1,152.10 | 1,170.55 | 1,170.55 | 1,648 |
| Oct 18, 2024 | 1,165.15 | 1,169.55 | 1,144.35 | 1,155.95 | 1,155.95 | 1,714 |
| Oct 17, 2024 | 1,160.60 | 1,168.90 | 1,150.70 | 1,165.35 | 1,165.35 | 992 |
| Oct 16, 2024 | 1,185.00 | 1,185.00 | 1,153.20 | 1,160.60 | 1,160.60 | 1,593 |
| Oct 15, 2024 | 1,133.45 | 1,173.95 | 1,120.55 | 1,159.10 | 1,159.10 | 540 |
| Oct 14, 2024 | 1,168.20 | 1,209.05 | 1,105.55 | 1,119.85 | 1,119.85 | 1,448 |
| Oct 11, 2024 | 1,126.65 | 1,154.00 | 1,126.65 | 1,143.65 | 1,143.65 | 525 |
| Oct 10, 2024 | 1,112.25 | 1,153.10 | 1,112.25 | 1,134.60 | 1,134.60 | 1,815 |
| Oct 9, 2024 | 1,133.90 | 1,153.15 | 1,127.35 | 1,143.10 | 1,143.10 | 1,032 |
| Oct 8, 2024 | 1,119.85 | 1,126.80 | 1,112.05 | 1,124.25 | 1,124.25 | 986 |
| Oct 7, 2024 | 1,150.30 | 1,150.30 | 1,104.30 | 1,111.10 | 1,111.10 | 2,999 |
| Oct 4, 2024 | 1,138.90 | 1,162.00 | 1,122.15 | 1,141.10 | 1,141.10 | 1,533 |
| Oct 3, 2024 | 1,199.00 | 1,199.00 | 1,135.10 | 1,138.90 | 1,138.90 | 484 |
| Oct 1, 2024 | 1,190.00 | 1,218.00 | 1,173.00 | 1,175.45 | 1,175.45 | 1,623 |
| Sep 30, 2024 | 1,163.00 | 1,195.70 | 1,163.00 | 1,187.65 | 1,187.65 | 1,586 |
| Sep 27, 2024 | 1,176.65 | 1,184.00 | 1,155.35 | 1,167.50 | 1,167.50 | 2,796 |
| Sep 26, 2024 | 1,175.35 | 1,180.70 | 1,156.95 | 1,171.45 | 1,171.45 | 2,833 |
| Sep 25, 2024 | 1,190.00 | 1,203.60 | 1,159.75 | 1,175.35 | 1,175.35 | 645 |
| Sep 24, 2024 | 1,175.25 | 1,218.55 | 1,175.25 | 1,193.60 | 1,193.60 | 1,541 |
| Sep 23, 2024 | 1,180.05 | 1,210.55 | 1,180.05 | 1,190.80 | 1,190.80 | 3,201 |
| Sep 20, 2024 | 1,197.00 | 1,211.15 | 1,196.10 | 1,207.55 | 1,207.55 | 1,320 |
| Sep 19, 2024 | 1,227.10 | 1,228.00 | 1,190.90 | 1,197.05 | 1,197.05 | 1,718 |
| Sep 18, 2024 | 1,245.55 | 1,245.55 | 1,203.85 | 1,223.30 | 1,223.30 | 3,039 |
| Sep 17, 2024 | 1,211.45 | 1,226.15 | 1,205.85 | 1,223.05 | 1,223.05 | 2,269 |
| Sep 16, 2024 | 1,220.00 | 1,235.10 | 1,215.65 | 1,221.30 | 1,221.30 | 943 |
| Sep 13, 2024 | 1,225.25 | 1,242.25 | 1,216.45 | 1,229.60 | 1,229.60 | 2,057 |
| Sep 12, 2024 | 1,229.50 | 1,233.70 | 1,220.00 | 1,225.25 | 1,225.25 | 450 |
| Sep 11, 2024 | 1,241.00 | 1,250.05 | 1,216.20 | 1,228.05 | 1,228.05 | 855 |
| Sep 10, 2024 | 1,212.05 | 1,248.10 | 1,212.05 | 1,242.45 | 1,242.45 | 953 |
| Sep 9, 2024 | 1,250.00 | 1,250.00 | 1,195.05 | 1,226.80 | 1,226.80 | 1,630 |
| Sep 6, 2024 | 1,279.95 | 1,289.75 | 1,247.40 | 1,256.75 | 1,256.75 | 1,716 |
| Sep 5, 2024 | 1,345.00 | 1,345.00 | 1,246.95 | 1,251.85 | 1,251.85 | 8,929 |
| Sep 4, 2024 | 1,301.90 | 1,335.60 | 1,301.90 | 1,328.20 | 1,328.20 | 2,604 |
| Sep 3, 2024 | 1,329.00 | 1,350.10 | 1,285.90 | 1,342.70 | 1,342.70 | 7,480 |
| Sep 2, 2024 | 1,318.00 | 1,325.15 | 1,302.50 | 1,318.95 | 1,318.95 | 5,209 |
| Aug 30, 2024 | 1,308.65 | 1,313.95 | 1,300.85 | 1,309.70 | 1,309.70 | 945 |
| Aug 29, 2024 | 1,300.40 | 1,314.35 | 1,294.45 | 1,308.60 | 1,308.60 | 2,418 |
| Aug 28, 2024 | 1,292.85 | 1,312.15 | 1,287.40 | 1,308.65 | 1,308.65 | 1,111 |
| Aug 26, 2024 | 1,302.50 | 1,305.50 | 1,288.10 | 1,301.00 | 1,301.00 | 779 |
| Aug 23, 2024 | 1,300.75 | 1,325.00 | 1,290.35 | 1,316.15 | 1,316.15 | 3,363 |
| Aug 22, 2024 | 1,295.00 | 1,315.10 | 1,290.45 | 1,310.65 | 1,310.65 | 1,287 |
| Aug 21, 2024 | 1,280.05 | 1,311.05 | 1,274.95 | 1,290.65 | 1,290.65 | 2,234 |
| Aug 20, 2024 | 1,315.00 | 1,315.00 | 1,278.00 | 1,306.15 | 1,306.15 | 5,189 |
| Aug 19, 2024 | 1,290.80 | 1,311.55 | 1,273.65 | 1,308.40 | 1,308.40 | 5,300 |
| Aug 16, 2024 | 1,300.10 | 1,300.10 | 1,272.15 | 1,293.65 | 1,293.65 | 7,664 |
| Aug 14, 2024 | 1,273.25 | 1,286.90 | 1,251.50 | 1,281.15 | 1,281.15 | 2,816 |
| Aug 13, 2024 | 1,236.50 | 1,310.00 | 1,227.45 | 1,277.85 | 1,277.85 | 14,975 |
| Aug 12, 2024 | 1,224.45 | 1,241.15 | 1,209.90 | 1,236.50 | 1,236.50 | 5,135 |
| Aug 9, 2024 | 1,273.65 | 1,273.65 | 1,202.00 | 1,224.65 | 1,224.65 | 22,450 |
| Aug 8, 2024 | 1,190.40 | 1,294.15 | 1,190.40 | 1,272.30 | 1,272.30 | 6,741 |
| Aug 7, 2024 | 1,197.30 | 1,234.95 | 1,170.90 | 1,202.40 | 1,202.40 | 2,217 |
| Aug 6, 2024 | 1,198.80 | 1,198.80 | 1,159.65 | 1,172.55 | 1,172.55 | 1,998 |
| Aug 5, 2024 | 1,270.20 | 1,270.20 | 1,164.70 | 1,176.15 | 1,176.15 | 7,610 |
| Aug 2, 2024 | 1,214.75 | 1,282.60 | 1,208.45 | 1,270.10 | 1,270.10 | 9,008 |
| Aug 1, 2024 | 1,235.65 | 1,242.00 | 1,211.85 | 1,214.75 | 1,214.75 | 1,070 |
| Jul 31, 2024 | 1,212.15 | 1,239.00 | 1,202.90 | 1,229.65 | 1,229.65 | 6,304 |
| Jul 30, 2024 | 1,199.70 | 1,212.90 | 1,190.10 | 1,205.50 | 1,205.50 | 1,616 |
| Jul 29, 2024 | 1,219.95 | 1,229.20 | 1,182.95 | 1,191.35 | 1,191.35 | 6,890 |
| Jul 26, 2024 | 1,246.65 | 1,246.65 | 1,206.00 | 1,214.10 | 1,214.10 | 2,511 |
| Jul 25, 2024 | 1,198.30 | 1,243.75 | 1,191.90 | 1,222.20 | 1,222.20 | 2,711 |
| Jul 24, 2024 | 6 Dividend | |||||
| Jul 24, 2024 | 1,219.95 | 1,225.00 | 1,193.25 | 1,198.30 | 1,198.30 | 7,064 |
| Jul 23, 2024 | 1,200.60 | 1,274.85 | 1,183.35 | 1,200.60 | 1,194.60 | 14,080 |
| Jul 22, 2024 | 1,209.95 | 1,248.90 | 1,192.30 | 1,201.90 | 1,195.89 | 15,517 |
| Jul 19, 2024 | 1,240.00 | 1,254.85 | 1,228.10 | 1,247.25 | 1,241.02 | 12,380 |
| Jul 18, 2024 | 1,269.95 | 1,300.00 | 1,232.10 | 1,238.15 | 1,231.96 | 25,582 |
| Jul 16, 2024 | 1,350.00 | 1,380.00 | 1,225.00 | 1,235.50 | 1,229.33 | 52,954 |
| Jul 15, 2024 | 1,159.95 | 1,217.90 | 1,159.95 | 1,186.95 | 1,181.02 | 5,828 |
| Jul 12, 2024 | 1,154.80 | 1,169.60 | 1,133.85 | 1,140.70 | 1,135.00 | 3,422 |
| Jul 11, 2024 | 1,129.60 | 1,184.65 | 1,125.75 | 1,154.50 | 1,148.73 | 6,636 |
| Jul 10, 2024 | 1,101.05 | 1,131.70 | 1,101.05 | 1,108.45 | 1,102.91 | 1,304 |
| Jul 9, 2024 | 1,108.75 | 1,125.00 | 1,108.10 | 1,113.40 | 1,107.84 | 2,449 |
| Jul 8, 2024 | 1,084.00 | 1,127.00 | 1,084.00 | 1,108.10 | 1,102.56 | 1,426 |
| Jul 5, 2024 | 1,084.00 | 1,108.75 | 1,078.55 | 1,103.00 | 1,097.49 | 2,467 |
| Jul 4, 2024 | 1,119.90 | 1,119.90 | 1,074.95 | 1,078.30 | 1,072.91 | 975 |
| Jul 3, 2024 | 1,119.55 | 1,119.55 | 1,093.00 | 1,098.55 | 1,093.06 | 980 |
| Jul 2, 2024 | 1,066.00 | 1,119.00 | 1,049.55 | 1,110.90 | 1,105.35 | 3,084 |
| Jul 1, 2024 | 1,027.05 | 1,060.00 | 1,021.80 | 1,052.15 | 1,046.89 | 1,525 |
| Jun 28, 2024 | 1,071.00 | 1,071.00 | 1,020.05 | 1,027.10 | 1,021.97 | 1,684 |
| Jun 27, 2024 | 1,044.05 | 1,054.55 | 1,022.05 | 1,027.85 | 1,022.71 | 400 |
| Jun 26, 2024 | 1,018.45 | 1,069.40 | 1,018.45 | 1,041.85 | 1,036.64 | 357 |
| Jun 25, 2024 | 1,068.30 | 1,085.90 | 1,055.40 | 1,060.70 | 1,055.40 | 3,236 |
| Jun 24, 2024 | 1,096.80 | 1,098.85 | 1,079.75 | 1,080.00 | 1,074.60 | 596 |
| Jun 21, 2024 | 1,098.00 | 1,098.00 | 1,075.00 | 1,079.90 | 1,074.50 | 2,472 |
| Jun 20, 2024 | 1,098.00 | 1,103.75 | 1,086.00 | 1,091.40 | 1,085.95 | 371 |
| Jun 19, 2024 | 1,077.55 | 1,105.90 | 1,077.55 | 1,098.15 | 1,092.66 | 2,184 |
| Jun 18, 2024 | 1,071.60 | 1,106.95 | 1,071.60 | 1,097.85 | 1,092.36 | 941 |
| Jun 14, 2024 | 1,096.90 | 1,100.75 | 1,089.10 | 1,090.00 | 1,084.55 | 606 |
| Jun 13, 2024 | 1,100.00 | 1,110.20 | 1,090.85 | 1,094.25 | 1,088.78 | 673 |
| Jun 12, 2024 | 1,072.00 | 1,109.30 | 1,072.00 | 1,087.25 | 1,081.82 | 1,694 |
| Jun 11, 2024 | 1,058.35 | 1,072.00 | 1,050.55 | 1,061.40 | 1,056.10 | 2,996 |
| Jun 10, 2024 | 1,045.00 | 1,092.40 | 1,045.00 | 1,060.55 | 1,055.25 | 975 |
| Jun 7, 2024 | 1,035.00 | 1,056.10 | 1,030.70 | 1,044.45 | 1,039.23 | 3,023 |
| Jun 6, 2024 | 1,063.85 | 1,063.85 | 1,024.60 | 1,033.25 | 1,028.09 | 1,015 |
| Jun 5, 2024 | 1,011.00 | 1,024.95 | 982.00 | 1,018.00 | 1,012.91 | 3,839 |
| Jun 4, 2024 | 1,007.00 | 1,019.00 | 960.00 | 996.65 | 991.67 | 2,164 |
| Jun 3, 2024 | 1,039.95 | 1,039.95 | 1,001.40 | 1,006.00 | 1,000.97 | 1,540 |
| May 31, 2024 | 1,020.00 | 1,020.00 | 998.95 | 1,005.35 | 1,000.33 | 3,357 |
| May 30, 2024 | 1,025.10 | 1,035.00 | 996.00 | 1,000.75 | 995.75 | 11,377 |
| May 29, 2024 | 1,109.95 | 1,109.95 | 1,015.20 | 1,024.55 | 1,019.43 | 8,061 |
| May 28, 2024 | 1,000.05 | 1,158.00 | 999.15 | 1,118.95 | 1,113.36 | 85,843 |
| May 27, 2024 | 956.10 | 1,006.90 | 956.10 | 1,004.15 | 999.13 | 851 |
| May 24, 2024 | 1,005.95 | 1,010.65 | 989.90 | 1,001.10 | 996.10 | 706 |
| May 23, 2024 | 1,000.05 | 1,015.45 | 994.25 | 1,001.90 | 996.89 | 2,010 |
| May 22, 2024 | 1,010.50 | 1,032.00 | 1,004.85 | 1,011.90 | 1,006.84 | 770 |
| May 21, 2024 | 1,024.30 | 1,024.30 | 1,000.00 | 1,011.55 | 1,006.49 | 2,611 |
| May 17, 2024 | 1,022.95 | 1,023.00 | 1,009.85 | 1,011.80 | 1,006.74 | 950 |
| May 16, 2024 | 1,029.90 | 1,035.95 | 1,014.15 | 1,021.25 | 1,016.15 | 1,229 |
| May 15, 2024 | 1,024.05 | 1,033.05 | 1,007.95 | 1,011.55 | 1,006.49 | 186 |
| May 14, 2024 | 1,018.60 | 1,018.60 | 1,001.95 | 1,012.45 | 1,007.39 | 1,419 |
| May 13, 2024 | 1,034.05 | 1,034.05 | 1,004.10 | 1,011.30 | 1,006.25 | 510 |
| May 10, 2024 | 1,022.05 | 1,046.30 | 1,022.05 | 1,034.30 | 1,029.13 | 1,144 |
| May 9, 2024 | 1,075.95 | 1,082.10 | 1,036.00 | 1,045.10 | 1,039.88 | 534 |
Related Tickers
CLSEL.BO CHAMAN LAL SETIA EXPORTS LTD.
304.90
-2.35%
KRBL.BO KRBL Limited
301.45
-2.16%
HERITGFOOD.BO Heritage Foods Limited
379.70
-1.48%
GRMOVER.NS GRM Overseas Limited
279.85
-4.13%
CLSEL.NS Chaman Lal Setia Exports Ltd.
304.85
-1.96%
LTFOODS.BO LT Foods Limited
358.95
+2.98%
LTFOODS.NS LT Foods Limited
359.55
+3.05%
TATACONSUM.BO Tata Consumer Products Limited
1,113.80
-0.12%
TATACONSUM.NS Tata Consumer Products Limited
1,113.70
-0.21%
CCL.NS CCL Products (India) Limited
723.35
-0.61%