NSE - Delayed Quote INR
The Indian Hume Pipe Company Limited (INDIANHUME.NS)
378.45
-0.35
(-0.09%)
At close: 3:29:40 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 | 368.05 | 384.95 | 366.35 | 378.45 | 378.45 | 54,781 |
| May 8, 2025 | 392.40 | 395.80 | 376.95 | 378.80 | 378.80 | 41,218 |
| May 7, 2025 | 372.05 | 391.55 | 372.05 | 388.50 | 388.50 | 47,487 |
| May 6, 2025 | 389.70 | 396.00 | 377.95 | 379.25 | 379.25 | 67,428 |
| May 5, 2025 | 386.40 | 394.50 | 380.90 | 389.70 | 389.70 | 48,983 |
| May 2, 2025 | 381.35 | 396.55 | 378.05 | 392.55 | 392.55 | 86,313 |
| Apr 30, 2025 | 387.10 | 392.90 | 375.15 | 381.35 | 381.35 | 40,578 |
| Apr 29, 2025 | 393.85 | 399.45 | 388.00 | 389.15 | 389.15 | 31,123 |
| Apr 28, 2025 | 399.50 | 402.90 | 392.00 | 392.10 | 392.10 | 32,406 |
| Apr 25, 2025 | 409.00 | 410.35 | 388.00 | 399.25 | 399.25 | 102,487 |
| Apr 24, 2025 | 399.00 | 410.05 | 399.00 | 409.00 | 409.00 | 34,288 |
| Apr 23, 2025 | 412.95 | 412.95 | 395.15 | 402.35 | 402.35 | 49,376 |
| Apr 22, 2025 | 401.65 | 415.90 | 391.55 | 406.85 | 406.85 | 200,161 |
| Apr 21, 2025 | 401.50 | 412.65 | 392.10 | 399.65 | 399.65 | 103,511 |
| Apr 17, 2025 | 398.65 | 408.00 | 392.30 | 401.50 | 401.50 | 61,838 |
| Apr 16, 2025 | 398.00 | 403.00 | 390.00 | 398.65 | 398.65 | 71,242 |
| Apr 15, 2025 | 392.60 | 402.05 | 392.00 | 397.55 | 397.55 | 68,848 |
| Apr 11, 2025 | 400.00 | 400.00 | 387.00 | 389.00 | 389.00 | 60,673 |
| Apr 9, 2025 | 389.00 | 390.75 | 371.05 | 386.75 | 386.75 | 105,430 |
| Apr 8, 2025 | 374.55 | 388.85 | 366.40 | 386.05 | 386.05 | 104,568 |
| Apr 7, 2025 | 316.05 | 369.00 | 316.05 | 362.00 | 362.00 | 125,713 |
| Apr 4, 2025 | 405.50 | 412.00 | 374.10 | 384.25 | 384.25 | 157,383 |
| Apr 3, 2025 | 371.05 | 413.00 | 368.00 | 399.55 | 399.55 | 203,059 |
| Apr 2, 2025 | 366.05 | 376.00 | 358.20 | 373.50 | 373.50 | 36,569 |
| Apr 1, 2025 | 366.90 | 376.85 | 363.30 | 367.10 | 367.10 | 54,438 |
| Mar 28, 2025 | 364.80 | 374.00 | 362.00 | 365.30 | 365.30 | 62,206 |
| Mar 27, 2025 | 362.00 | 377.15 | 358.00 | 360.90 | 360.90 | 174,604 |
| Mar 26, 2025 | 373.90 | 375.00 | 360.00 | 361.55 | 361.55 | 72,727 |
| Mar 25, 2025 | 388.40 | 390.70 | 366.05 | 370.10 | 370.10 | 145,355 |
| Mar 24, 2025 | 379.00 | 398.00 | 370.60 | 384.15 | 384.15 | 286,131 |
| Mar 21, 2025 | 347.50 | 389.00 | 346.35 | 374.85 | 374.85 | 476,153 |
| Mar 20, 2025 | 340.00 | 376.00 | 340.00 | 348.15 | 348.15 | 1,145,647 |
| Mar 19, 2025 | 319.00 | 332.35 | 319.00 | 329.65 | 329.65 | 63,852 |
| Mar 18, 2025 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | - |
| Mar 17, 2025 | 302.00 | 319.95 | 294.10 | 300.95 | 300.95 | 107,711 |
| Mar 13, 2025 | 303.95 | 309.70 | 299.95 | 301.95 | 301.95 | 33,481 |
| Mar 12, 2025 | 307.50 | 310.45 | 301.50 | 303.95 | 303.95 | 52,369 |
| Mar 11, 2025 | 309.50 | 315.25 | 301.00 | 304.15 | 304.15 | 46,721 |
| Mar 10, 2025 | 330.05 | 335.20 | 305.65 | 310.60 | 310.60 | 73,963 |
| Mar 7, 2025 | 336.00 | 337.45 | 329.30 | 331.60 | 331.60 | 84,157 |
| Mar 6, 2025 | 322.25 | 339.00 | 322.25 | 336.20 | 336.20 | 59,213 |
| Mar 5, 2025 | 312.50 | 329.65 | 312.50 | 320.65 | 320.65 | 65,176 |
| Mar 4, 2025 | 297.65 | 321.70 | 295.00 | 311.80 | 311.80 | 81,347 |
| Mar 3, 2025 | 323.80 | 329.55 | 298.95 | 300.65 | 300.65 | 109,313 |
| Feb 28, 2025 | 335.00 | 337.20 | 321.05 | 322.30 | 322.30 | 59,477 |
| Feb 27, 2025 | 351.95 | 355.05 | 337.55 | 340.50 | 340.50 | 58,468 |
| Feb 25, 2025 | 364.00 | 365.00 | 347.10 | 356.65 | 356.65 | 359,671 |
| Feb 24, 2025 | 326.45 | 389.35 | 320.15 | 373.20 | 373.20 | 928,719 |
| Feb 21, 2025 | 323.60 | 336.80 | 321.00 | 329.75 | 329.75 | 53,773 |
| Feb 20, 2025 | 317.65 | 332.00 | 315.75 | 323.90 | 323.90 | 84,437 |
| Feb 19, 2025 | 322.80 | 328.40 | 313.35 | 316.25 | 316.25 | 51,219 |
| Feb 18, 2025 | 330.00 | 339.00 | 316.00 | 319.45 | 319.45 | 104,450 |
| Feb 17, 2025 | 286.00 | 348.00 | 281.05 | 342.10 | 342.10 | 403,169 |
| Feb 14, 2025 | 309.90 | 309.90 | 287.50 | 290.00 | 290.00 | 31,450 |
| Feb 13, 2025 | 301.05 | 313.35 | 295.00 | 307.45 | 307.45 | 31,453 |
| Feb 12, 2025 | 309.95 | 309.95 | 289.00 | 303.35 | 303.35 | 47,777 |
| Feb 11, 2025 | 318.50 | 321.00 | 300.00 | 307.45 | 307.45 | 45,198 |
| Feb 10, 2025 | 329.40 | 330.20 | 318.05 | 322.75 | 322.75 | 13,041 |
| Feb 7, 2025 | 339.70 | 339.95 | 327.35 | 329.45 | 329.45 | 22,687 |
| Feb 6, 2025 | 338.65 | 341.20 | 336.40 | 337.15 | 337.15 | 13,193 |
| Feb 5, 2025 | 332.85 | 345.90 | 332.35 | 340.70 | 340.70 | 23,280 |
| Feb 4, 2025 | 327.00 | 333.85 | 326.05 | 330.65 | 330.65 | 22,837 |
| Feb 3, 2025 | 341.10 | 341.10 | 326.00 | 328.65 | 328.65 | 22,650 |
| Feb 1, 2025 | 326.00 | 347.65 | 322.00 | 345.10 | 345.10 | 49,140 |
| Jan 31, 2025 | 317.85 | 325.75 | 315.95 | 323.55 | 323.55 | 20,369 |
| Jan 30, 2025 | 311.15 | 324.95 | 307.30 | 321.90 | 321.90 | 36,758 |
| Jan 29, 2025 | 299.10 | 314.00 | 298.00 | 310.00 | 310.00 | 55,356 |
| Jan 28, 2025 | 295.00 | 308.00 | 290.00 | 301.35 | 301.35 | 119,390 |
| Jan 27, 2025 | 308.90 | 309.15 | 290.70 | 297.25 | 297.25 | 59,433 |
| Jan 24, 2025 | 321.55 | 323.00 | 306.00 | 308.15 | 308.15 | 28,067 |
| Jan 23, 2025 | 320.00 | 331.05 | 318.20 | 319.85 | 319.85 | 33,986 |
| Jan 22, 2025 | 338.00 | 338.70 | 315.40 | 322.35 | 322.35 | 56,402 |
| Jan 21, 2025 | 344.90 | 347.95 | 333.05 | 338.70 | 338.70 | 36,231 |
| Jan 20, 2025 | 349.20 | 354.85 | 340.00 | 341.65 | 341.65 | 53,940 |
| Jan 17, 2025 | 348.50 | 353.35 | 346.10 | 348.65 | 348.65 | 14,043 |
| Jan 16, 2025 | 348.00 | 352.25 | 345.00 | 349.05 | 349.05 | 21,561 |
| Jan 15, 2025 | 340.80 | 351.40 | 335.50 | 343.70 | 343.70 | 47,448 |
| Jan 14, 2025 | 331.00 | 340.70 | 331.00 | 338.25 | 338.25 | 31,098 |
| Jan 13, 2025 | 342.00 | 349.95 | 322.05 | 328.80 | 328.80 | 86,839 |
| Jan 10, 2025 | 367.15 | 371.65 | 344.65 | 347.20 | 347.20 | 48,931 |
| Jan 9, 2025 | 372.85 | 382.95 | 368.00 | 370.55 | 370.55 | 51,669 |
| Jan 8, 2025 | 375.30 | 375.75 | 366.45 | 370.10 | 370.10 | 14,522 |
| Jan 7, 2025 | 363.65 | 380.15 | 358.45 | 377.10 | 377.10 | 41,262 |
| Jan 6, 2025 | 380.00 | 380.00 | 355.00 | 358.30 | 358.30 | 68,917 |
| Jan 3, 2025 | 378.70 | 390.00 | 376.35 | 379.10 | 379.10 | 58,556 |
| Jan 2, 2025 | 377.05 | 382.10 | 367.00 | 378.65 | 378.65 | 74,074 |
| Jan 1, 2025 | 365.55 | 374.70 | 361.00 | 371.50 | 371.50 | 35,122 |
| Dec 31, 2024 | 343.55 | 363.60 | 343.55 | 360.15 | 360.15 | 40,476 |
| Dec 30, 2024 | 369.55 | 369.55 | 348.35 | 353.45 | 353.45 | 71,769 |
| Dec 27, 2024 | 366.45 | 377.00 | 362.05 | 368.95 | 368.95 | 70,268 |
| Dec 26, 2024 | 378.05 | 380.45 | 360.00 | 361.05 | 361.05 | 108,046 |
| Dec 24, 2024 | 385.85 | 389.95 | 373.05 | 375.10 | 375.10 | 44,526 |
| Dec 23, 2024 | 386.95 | 393.50 | 377.50 | 384.20 | 384.20 | 48,621 |
| Dec 20, 2024 | 400.50 | 410.30 | 381.60 | 386.65 | 386.65 | 48,561 |
| Dec 19, 2024 | 400.15 | 409.25 | 399.65 | 404.25 | 404.25 | 26,047 |
| Dec 18, 2024 | 416.40 | 419.35 | 404.00 | 406.25 | 406.25 | 36,623 |
| Dec 17, 2024 | 422.05 | 429.80 | 416.25 | 417.25 | 417.25 | 35,003 |
| Dec 16, 2024 | 431.25 | 438.90 | 424.10 | 426.30 | 426.30 | 45,684 |
| Dec 13, 2024 | 431.25 | 435.60 | 419.70 | 431.20 | 431.20 | 40,676 |
| Dec 12, 2024 | 444.95 | 450.00 | 427.60 | 432.50 | 432.50 | 114,780 |
| Dec 11, 2024 | 445.00 | 457.40 | 439.75 | 443.85 | 443.85 | 111,870 |
| Dec 10, 2024 | 442.85 | 451.85 | 431.60 | 439.75 | 439.75 | 69,435 |
| Dec 9, 2024 | 439.35 | 443.95 | 432.05 | 439.60 | 439.60 | 28,623 |
| Dec 6, 2024 | 437.65 | 443.65 | 432.40 | 436.40 | 436.40 | 39,466 |
| Dec 5, 2024 | 442.85 | 445.15 | 428.40 | 434.05 | 434.05 | 56,132 |
| Dec 4, 2024 | 446.45 | 447.60 | 436.80 | 440.75 | 440.75 | 44,054 |
| Dec 3, 2024 | 435.35 | 454.40 | 430.20 | 443.15 | 443.15 | 81,849 |
| Dec 2, 2024 | 408.10 | 447.45 | 404.25 | 432.40 | 432.40 | 104,143 |
| Nov 29, 2024 | 418.40 | 420.40 | 410.00 | 412.15 | 412.15 | 22,148 |
| Nov 28, 2024 | 419.55 | 425.90 | 416.50 | 418.90 | 418.90 | 25,307 |
| Nov 27, 2024 | 412.00 | 417.95 | 407.65 | 413.35 | 413.35 | 27,144 |
| Nov 26, 2024 | 398.35 | 412.45 | 393.50 | 406.85 | 406.85 | 64,349 |
| Nov 25, 2024 | 402.90 | 412.00 | 395.35 | 398.35 | 398.35 | 34,097 |
| Nov 22, 2024 | 399.85 | 405.20 | 395.85 | 399.40 | 399.40 | 32,166 |
| Nov 21, 2024 | 411.00 | 413.75 | 395.10 | 398.35 | 398.35 | 47,027 |
| Nov 19, 2024 | 397.85 | 424.35 | 394.55 | 415.80 | 415.80 | 92,925 |
| Nov 18, 2024 | 386.35 | 398.80 | 372.60 | 393.45 | 393.45 | 89,701 |
| Nov 14, 2024 | 406.00 | 413.90 | 383.20 | 387.25 | 387.25 | 156,735 |
| Nov 13, 2024 | 431.00 | 436.00 | 411.15 | 415.55 | 415.55 | 40,722 |
| Nov 12, 2024 | 444.10 | 467.45 | 425.15 | 431.20 | 431.20 | 79,382 |
| Nov 11, 2024 | 455.05 | 455.05 | 440.60 | 442.85 | 442.85 | 33,684 |
| Nov 8, 2024 | 461.00 | 466.95 | 451.05 | 455.05 | 455.05 | 46,840 |
| Nov 7, 2024 | 456.90 | 462.45 | 450.00 | 460.35 | 460.35 | 36,449 |
| Nov 6, 2024 | 445.85 | 459.00 | 439.15 | 455.90 | 455.90 | 58,801 |
| Nov 5, 2024 | 439.95 | 447.20 | 432.55 | 442.40 | 442.40 | 54,221 |
| Nov 4, 2024 | 446.65 | 446.65 | 432.90 | 438.05 | 438.05 | 29,977 |
| Nov 1, 2024 | 445.70 | 450.00 | 440.55 | 445.30 | 445.30 | 11,431 |
| Oct 31, 2024 | 446.00 | 449.30 | 440.40 | 444.45 | 444.45 | 19,413 |
| Oct 30, 2024 | 418.75 | 449.95 | 418.75 | 446.00 | 446.00 | 57,569 |
| Oct 29, 2024 | 426.20 | 431.60 | 418.10 | 423.00 | 423.00 | 23,977 |
| Oct 28, 2024 | 420.15 | 430.35 | 405.65 | 426.00 | 426.00 | 50,475 |
| Oct 25, 2024 | 425.90 | 435.90 | 407.00 | 417.15 | 417.15 | 71,512 |
| Oct 24, 2024 | 427.20 | 439.45 | 421.00 | 430.20 | 430.20 | 48,580 |
| Oct 23, 2024 | 423.45 | 444.00 | 415.65 | 430.15 | 430.15 | 87,749 |
| Oct 22, 2024 | 448.90 | 449.80 | 413.00 | 420.35 | 420.35 | 102,408 |
| Oct 21, 2024 | 466.90 | 466.90 | 445.35 | 449.40 | 449.40 | 78,669 |
| Oct 18, 2024 | 461.00 | 481.30 | 450.15 | 468.85 | 468.85 | 154,474 |
| Oct 17, 2024 | 474.10 | 477.75 | 459.40 | 461.80 | 461.80 | 54,869 |
| Oct 16, 2024 | 463.10 | 479.95 | 462.50 | 474.10 | 474.10 | 55,100 |
| Oct 15, 2024 | 463.40 | 469.95 | 458.95 | 462.85 | 462.85 | 42,631 |
| Oct 14, 2024 | 471.10 | 473.95 | 458.60 | 461.85 | 461.85 | 38,051 |
| Oct 11, 2024 | 465.60 | 474.95 | 459.60 | 471.85 | 471.85 | 68,071 |
| Oct 10, 2024 | 471.50 | 472.00 | 460.00 | 465.60 | 465.60 | 64,457 |
| Oct 9, 2024 | 480.65 | 484.65 | 470.30 | 471.90 | 471.90 | 57,800 |
| Oct 8, 2024 | 432.00 | 477.75 | 432.00 | 473.75 | 473.75 | 141,859 |
| Oct 7, 2024 | 479.95 | 480.05 | 427.00 | 436.85 | 436.85 | 171,607 |
| Oct 4, 2024 | 489.55 | 490.90 | 473.05 | 477.10 | 477.10 | 79,250 |
| Oct 3, 2024 | 484.95 | 493.00 | 472.15 | 484.60 | 484.60 | 110,192 |
| Oct 1, 2024 | 486.00 | 503.95 | 486.00 | 490.35 | 490.35 | 88,001 |
| Sep 30, 2024 | 492.85 | 505.00 | 485.15 | 493.50 | 493.50 | 91,358 |
| Sep 27, 2024 | 497.70 | 518.25 | 486.20 | 492.85 | 492.85 | 81,923 |
| Sep 26, 2024 | 510.00 | 512.50 | 493.05 | 496.55 | 496.55 | 76,198 |
| Sep 25, 2024 | 516.90 | 522.00 | 508.55 | 512.00 | 512.00 | 85,734 |
| Sep 24, 2024 | 510.70 | 528.90 | 506.00 | 513.00 | 513.00 | 132,302 |
| Sep 23, 2024 | 517.90 | 519.80 | 505.50 | 509.65 | 509.65 | 106,916 |
| Sep 20, 2024 | 508.70 | 529.00 | 502.00 | 513.35 | 513.35 | 111,468 |
| Sep 19, 2024 | 515.00 | 527.95 | 497.95 | 503.65 | 503.65 | 120,680 |
| Sep 18, 2024 | 529.85 | 537.60 | 508.35 | 512.65 | 512.65 | 171,798 |
| Sep 17, 2024 | 552.65 | 552.65 | 528.05 | 531.45 | 531.45 | 86,859 |
| Sep 16, 2024 | 559.80 | 562.40 | 545.15 | 547.20 | 547.20 | 83,971 |
| Sep 13, 2024 | 554.40 | 572.95 | 553.70 | 557.90 | 557.90 | 133,170 |
| Sep 12, 2024 | 561.80 | 574.90 | 545.10 | 548.95 | 548.95 | 182,921 |
| Sep 11, 2024 | 565.00 | 582.00 | 554.55 | 561.80 | 561.80 | 167,952 |
| Sep 10, 2024 | 547.90 | 579.95 | 547.90 | 565.10 | 565.10 | 314,501 |
| Sep 9, 2024 | 553.80 | 553.80 | 537.60 | 546.90 | 546.90 | 99,391 |
| Sep 6, 2024 | 580.30 | 580.95 | 547.35 | 551.60 | 551.60 | 140,224 |
| Sep 5, 2024 | 553.95 | 582.45 | 553.95 | 572.00 | 572.00 | 256,551 |
| Sep 4, 2024 | 554.95 | 559.45 | 542.50 | 552.75 | 552.75 | 210,676 |
| Sep 3, 2024 | 564.00 | 574.00 | 555.35 | 557.95 | 557.95 | 267,338 |
| Sep 2, 2024 | 598.00 | 613.70 | 557.35 | 564.75 | 564.75 | 2,342,626 |
| Aug 30, 2024 | 526.00 | 544.30 | 521.55 | 537.25 | 537.25 | 95,144 |
| Aug 29, 2024 | 545.85 | 545.90 | 520.00 | 527.35 | 527.35 | 148,253 |
| Aug 28, 2024 | 555.00 | 560.00 | 538.05 | 540.60 | 540.60 | 122,677 |
| Aug 27, 2024 | 541.00 | 559.95 | 536.05 | 554.80 | 554.80 | 206,139 |
| Aug 26, 2024 | 534.20 | 572.00 | 531.95 | 539.35 | 539.35 | 811,422 |
| Aug 23, 2024 | 533.50 | 537.35 | 525.60 | 531.50 | 531.50 | 99,944 |
| Aug 22, 2024 | 536.05 | 551.00 | 524.55 | 528.20 | 528.20 | 219,955 |
| Aug 21, 2024 | 519.60 | 543.00 | 519.40 | 532.35 | 532.35 | 263,559 |
| Aug 20, 2024 | 512.65 | 524.00 | 508.60 | 516.80 | 516.80 | 120,341 |
| Aug 19, 2024 | 510.00 | 534.90 | 502.00 | 509.10 | 509.10 | 246,499 |
| Aug 16, 2024 | 505.75 | 514.30 | 496.70 | 509.40 | 509.40 | 95,723 |
| Aug 14, 2024 | 476.50 | 518.00 | 468.40 | 502.70 | 502.70 | 283,075 |
| Aug 13, 2024 | 510.20 | 515.00 | 480.00 | 483.70 | 483.70 | 150,592 |
| Aug 12, 2024 | 518.00 | 527.70 | 505.00 | 508.10 | 508.10 | 173,366 |
| Aug 9, 2024 | 542.15 | 551.00 | 508.00 | 516.20 | 516.20 | 442,821 |
| Aug 8, 2024 | 503.00 | 535.00 | 488.85 | 529.80 | 529.80 | 480,396 |
| Aug 7, 2024 | 480.40 | 505.50 | 477.00 | 499.65 | 499.65 | 152,553 |
| Aug 6, 2024 | 503.25 | 524.00 | 475.00 | 480.60 | 480.60 | 283,352 |
| Aug 5, 2024 | 526.70 | 526.70 | 493.40 | 503.25 | 503.25 | 229,593 |
| Aug 2, 2024 | 492.10 | 549.80 | 491.95 | 526.70 | 526.70 | 800,254 |
| Aug 1, 2024 | 519.00 | 519.15 | 500.00 | 501.60 | 501.60 | 138,318 |
| Jul 31, 2024 | 519.70 | 527.00 | 506.25 | 508.35 | 508.35 | 131,129 |
| Jul 30, 2024 | 527.65 | 531.40 | 511.20 | 515.85 | 515.85 | 194,851 |
| Jul 29, 2024 | 518.95 | 541.00 | 516.10 | 529.90 | 529.90 | 338,551 |
| Jul 26, 2024 | 489.00 | 531.00 | 488.85 | 514.85 | 514.85 | 678,614 |
| Jul 25, 2024 | 477.60 | 506.80 | 474.85 | 489.15 | 489.15 | 439,685 |
| Jul 24, 2024 | 463.00 | 492.60 | 451.00 | 482.10 | 482.10 | 738,120 |
| Jul 23, 2024 | 420.40 | 475.65 | 393.55 | 463.15 | 463.15 | 721,188 |
| Jul 22, 2024 | 413.95 | 432.50 | 407.00 | 419.20 | 419.20 | 104,845 |
| Jul 19, 2024 | 1.5 Dividend | |||||
| Jul 19, 2024 | 433.90 | 434.30 | 414.00 | 416.35 | 416.35 | 139,581 |
| Jul 18, 2024 | 445.00 | 445.00 | 428.35 | 433.90 | 432.40 | 145,070 |
| Jul 16, 2024 | 430.00 | 455.00 | 425.00 | 443.85 | 442.32 | 430,355 |
| Jul 15, 2024 | 434.30 | 436.95 | 421.25 | 429.15 | 427.67 | 127,210 |
| Jul 12, 2024 | 445.00 | 455.35 | 428.00 | 431.45 | 429.96 | 251,997 |
| Jul 11, 2024 | 416.00 | 449.85 | 416.00 | 444.05 | 442.51 | 626,391 |
| Jul 10, 2024 | 440.00 | 444.40 | 405.00 | 416.70 | 415.26 | 335,700 |
| Jul 9, 2024 | 418.80 | 435.00 | 410.45 | 431.50 | 430.01 | 343,680 |
| Jul 8, 2024 | 414.40 | 420.00 | 405.35 | 417.45 | 416.01 | 94,240 |
| Jul 5, 2024 | 421.90 | 423.00 | 412.80 | 414.40 | 412.97 | 121,549 |
| Jul 4, 2024 | 426.55 | 429.05 | 414.50 | 422.70 | 421.24 | 119,851 |
| Jul 3, 2024 | 422.95 | 428.00 | 414.95 | 423.35 | 421.89 | 99,608 |
| Jul 2, 2024 | 435.90 | 437.10 | 416.05 | 423.20 | 421.74 | 157,900 |
| Jul 1, 2024 | 407.60 | 439.40 | 404.85 | 434.10 | 432.60 | 441,426 |
| Jun 28, 2024 | 396.65 | 409.00 | 394.95 | 405.65 | 404.25 | 149,845 |
| Jun 27, 2024 | 409.70 | 418.50 | 392.95 | 396.65 | 395.28 | 184,022 |
| Jun 26, 2024 | 412.00 | 422.05 | 405.40 | 407.80 | 406.39 | 149,213 |
| Jun 25, 2024 | 407.00 | 422.00 | 407.00 | 410.70 | 409.28 | 210,600 |
| Jun 24, 2024 | 416.35 | 427.30 | 408.70 | 416.55 | 415.11 | 225,891 |
| Jun 21, 2024 | 410.00 | 434.90 | 402.10 | 416.70 | 415.26 | 745,106 |
| Jun 20, 2024 | 405.80 | 419.35 | 398.55 | 409.35 | 407.93 | 510,081 |
| Jun 19, 2024 | 385.25 | 409.80 | 368.40 | 397.20 | 395.83 | 717,324 |
| Jun 18, 2024 | 388.85 | 396.50 | 376.00 | 382.35 | 381.03 | 360,760 |
| Jun 14, 2024 | 351.95 | 398.65 | 349.05 | 384.50 | 383.17 | 1,426,663 |
| Jun 13, 2024 | 354.40 | 356.25 | 345.90 | 349.05 | 347.84 | 92,619 |
| Jun 12, 2024 | 343.00 | 358.00 | 343.00 | 352.30 | 351.08 | 284,582 |
| Jun 11, 2024 | 339.80 | 348.00 | 338.00 | 340.95 | 339.77 | 152,640 |
| Jun 10, 2024 | 346.95 | 346.95 | 335.60 | 338.65 | 337.48 | 129,982 |
| Jun 7, 2024 | 335.00 | 345.00 | 329.90 | 336.70 | 335.54 | 176,184 |
| Jun 6, 2024 | 315.00 | 339.00 | 315.00 | 330.00 | 328.86 | 257,771 |
| Jun 5, 2024 | 300.00 | 318.80 | 271.60 | 314.40 | 313.31 | 157,785 |
| Jun 4, 2024 | 319.90 | 319.90 | 284.60 | 298.50 | 297.47 | 377,819 |
| Jun 3, 2024 | 324.35 | 335.35 | 320.55 | 323.05 | 321.93 | 161,578 |
| May 31, 2024 | 316.90 | 320.85 | 308.45 | 313.90 | 312.81 | 160,711 |
| May 30, 2024 | 326.60 | 326.60 | 306.60 | 312.10 | 311.02 | 115,809 |
| May 29, 2024 | 318.00 | 329.90 | 315.60 | 324.05 | 322.93 | 148,652 |
| May 28, 2024 | 327.00 | 330.15 | 315.00 | 318.40 | 317.30 | 155,254 |
| May 27, 2024 | 331.40 | 342.45 | 320.25 | 325.60 | 324.47 | 202,370 |
| May 24, 2024 | 342.50 | 349.05 | 326.00 | 328.20 | 327.07 | 238,207 |
| May 23, 2024 | 353.50 | 362.00 | 337.15 | 342.30 | 341.12 | 363,572 |
| May 22, 2024 | 334.95 | 369.80 | 330.10 | 349.75 | 348.54 | 1,518,543 |
| May 21, 2024 | 337.40 | 347.70 | 325.45 | 333.90 | 332.75 | 1,015,787 |
| May 17, 2024 | 303.70 | 328.65 | 303.70 | 322.30 | 321.19 | 2,880,295 |
| May 16, 2024 | 272.80 | 276.35 | 266.30 | 273.90 | 272.95 | 73,465 |
| May 15, 2024 | 262.70 | 273.00 | 262.65 | 269.75 | 268.82 | 61,452 |
| May 14, 2024 | 257.35 | 266.20 | 257.35 | 262.30 | 261.39 | 29,660 |
| May 13, 2024 | 257.50 | 258.95 | 250.60 | 256.35 | 255.46 | 29,179 |
| May 10, 2024 | 255.15 | 259.95 | 250.95 | 256.85 | 255.96 | 45,258 |
| May 9, 2024 | 265.00 | 267.30 | 250.50 | 253.65 | 252.77 | 49,623 |
Related Tickers
VPRPL.NS Vishnu Prakash R Punglia Limited
162.37
-0.60%
CAPACITE.NS Capacit'e Infraprojects Limited
335.85
-0.25%
TECHNOE.NS Techno Electric & Engineering Company Limited
1,082.60
+1.13%
INTERARCH.NS Interarch Building Solutions Limited
1,633.00
+1.44%
ITDCEM.NS ITD Cementation India Limited
523.75
-0.03%
KNRCON.NS KNR Constructions Limited
213.32
+0.96%
SKIPPER.NS Skipper Limited
440.50
-0.36%
WABAG.NS VA Tech Wabag Limited
1,273.20
-1.52%
ENGINERSIN.NS Engineers India Limited
175.38
+1.92%
PRAJIND.NS Praj Industries Limited
451.50
-1.04%