NSE - Delayed Quote INR
Indo Borax & Chemicals Limited (INDOBORAX.NS)
188.30
+5.83
+(3.20%)
At close: 3:29:06 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 | 177.75 | 189.20 | 177.75 | 188.30 | 188.30 | 56,640 |
| May 8, 2025 | 179.11 | 187.81 | 179.11 | 182.47 | 182.47 | 41,856 |
| May 7, 2025 | 175.58 | 183.45 | 174.10 | 182.73 | 182.73 | 42,986 |
| May 6, 2025 | 187.90 | 188.99 | 181.00 | 181.36 | 181.36 | 45,274 |
| May 5, 2025 | 182.01 | 187.00 | 181.98 | 185.66 | 185.66 | 38,839 |
| May 2, 2025 | 190.30 | 190.77 | 185.00 | 186.00 | 186.00 | 33,149 |
| Apr 30, 2025 | 181.13 | 189.00 | 180.00 | 187.52 | 187.52 | 71,318 |
| Apr 29, 2025 | 181.60 | 183.00 | 179.01 | 180.16 | 180.16 | 21,467 |
| Apr 28, 2025 | 180.00 | 182.71 | 177.87 | 180.21 | 180.21 | 33,629 |
| Apr 25, 2025 | 184.15 | 185.22 | 179.00 | 180.41 | 180.41 | 38,666 |
| Apr 24, 2025 | 188.75 | 188.75 | 184.00 | 184.60 | 184.60 | 47,617 |
| Apr 23, 2025 | 195.22 | 199.10 | 184.60 | 188.75 | 188.75 | 87,594 |
| Apr 22, 2025 | 191.45 | 194.90 | 186.10 | 194.10 | 194.10 | 159,578 |
| Apr 21, 2025 | 181.00 | 197.00 | 181.00 | 189.59 | 189.59 | 154,280 |
| Apr 17, 2025 | 175.64 | 180.00 | 173.21 | 178.71 | 178.71 | 36,573 |
| Apr 16, 2025 | 175.61 | 177.32 | 174.00 | 174.48 | 174.48 | 37,502 |
| Apr 15, 2025 | 172.45 | 178.60 | 172.45 | 174.97 | 174.97 | 24,272 |
| Apr 11, 2025 | 171.05 | 174.99 | 169.00 | 170.26 | 170.26 | 24,996 |
| Apr 9, 2025 | 167.90 | 171.59 | 166.53 | 169.66 | 169.66 | 24,583 |
| Apr 8, 2025 | 170.00 | 171.35 | 165.91 | 167.73 | 167.73 | 25,331 |
| Apr 7, 2025 | 160.00 | 171.70 | 160.00 | 168.90 | 168.90 | 62,372 |
| Apr 4, 2025 | 176.03 | 176.80 | 169.05 | 174.91 | 174.91 | 17,935 |
| Apr 3, 2025 | 172.75 | 179.95 | 172.75 | 176.02 | 176.02 | 23,559 |
| Apr 2, 2025 | 172.25 | 176.00 | 170.21 | 175.36 | 175.36 | 19,066 |
| Apr 1, 2025 | 170.10 | 177.99 | 169.82 | 174.85 | 174.85 | 35,249 |
| Mar 28, 2025 | 172.07 | 177.66 | 170.05 | 170.24 | 170.24 | 43,615 |
| Mar 27, 2025 | 173.20 | 175.98 | 172.51 | 173.60 | 173.60 | 61,175 |
| Mar 26, 2025 | 174.20 | 178.51 | 172.10 | 173.20 | 173.20 | 61,428 |
| Mar 25, 2025 | 177.00 | 179.39 | 174.00 | 175.09 | 175.09 | 78,026 |
| Mar 24, 2025 | 174.90 | 179.69 | 173.15 | 177.49 | 177.49 | 61,607 |
| Mar 21, 2025 | 173.02 | 180.17 | 173.02 | 173.80 | 173.80 | 32,926 |
| Mar 20, 2025 | 172.79 | 176.01 | 172.50 | 173.73 | 173.73 | 43,063 |
| Mar 19, 2025 | 174.00 | 180.31 | 170.21 | 171.89 | 171.89 | 118,984 |
| Mar 18, 2025 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | - |
| Mar 17, 2025 | 159.84 | 164.16 | 158.48 | 162.56 | 162.56 | 41,313 |
| Mar 13, 2025 | 163.01 | 165.60 | 159.10 | 159.83 | 159.83 | 44,658 |
| Mar 12, 2025 | 164.79 | 165.00 | 161.50 | 162.54 | 162.54 | 31,409 |
| Mar 11, 2025 | 163.00 | 165.64 | 162.00 | 162.72 | 162.72 | 31,534 |
| Mar 10, 2025 | 164.03 | 166.44 | 162.21 | 165.10 | 165.10 | 38,233 |
| Mar 7, 2025 | 158.90 | 165.00 | 157.45 | 164.03 | 164.03 | 52,759 |
| Mar 6, 2025 | 160.50 | 160.50 | 156.00 | 157.24 | 157.24 | 69,927 |
| Mar 5, 2025 | 150.92 | 157.75 | 150.92 | 154.85 | 154.85 | 33,302 |
| Mar 4, 2025 | 146.50 | 153.77 | 144.56 | 150.92 | 150.92 | 41,351 |
| Mar 3, 2025 | 152.21 | 157.05 | 146.00 | 147.81 | 147.81 | 53,418 |
| Feb 28, 2025 | 158.44 | 158.44 | 149.00 | 152.21 | 152.21 | 54,609 |
| Feb 27, 2025 | 161.32 | 162.92 | 154.86 | 158.47 | 158.47 | 30,972 |
| Feb 25, 2025 | 158.61 | 163.85 | 157.97 | 161.21 | 161.21 | 34,146 |
| Feb 24, 2025 | 159.69 | 161.00 | 151.52 | 158.61 | 158.61 | 77,364 |
| Feb 21, 2025 | 155.30 | 161.55 | 155.30 | 159.71 | 159.71 | 43,254 |
| Feb 20, 2025 | 150.00 | 156.99 | 149.27 | 155.00 | 155.00 | 30,569 |
| Feb 19, 2025 | 153.50 | 159.40 | 142.35 | 149.59 | 149.59 | 110,675 |
| Feb 18, 2025 | 154.30 | 157.01 | 152.00 | 153.16 | 153.16 | 35,467 |
| Feb 17, 2025 | 156.50 | 160.70 | 153.50 | 155.28 | 155.28 | 59,552 |
| Feb 14, 2025 | 163.95 | 169.61 | 154.00 | 158.87 | 158.87 | 129,224 |
| Feb 13, 2025 | 154.40 | 172.90 | 154.40 | 164.21 | 164.21 | 121,885 |
| Feb 12, 2025 | 163.35 | 163.35 | 144.81 | 154.40 | 154.40 | 56,742 |
| Feb 11, 2025 | 167.00 | 167.00 | 158.00 | 162.19 | 162.19 | 80,191 |
| Feb 10, 2025 | 170.00 | 170.00 | 165.10 | 166.37 | 166.37 | 27,338 |
| Feb 7, 2025 | 172.76 | 173.00 | 170.04 | 172.41 | 172.41 | 20,201 |
| Feb 6, 2025 | 172.50 | 175.58 | 171.50 | 172.41 | 172.41 | 25,701 |
| Feb 5, 2025 | 172.99 | 175.01 | 169.22 | 172.12 | 172.12 | 33,637 |
| Feb 4, 2025 | 171.49 | 176.97 | 170.00 | 172.20 | 172.20 | 30,137 |
| Feb 3, 2025 | 172.38 | 172.38 | 168.83 | 171.49 | 171.49 | 16,531 |
| Feb 1, 2025 | 176.50 | 180.97 | 168.85 | 174.62 | 174.62 | 30,832 |
| Jan 31, 2025 | 175.89 | 182.05 | 175.00 | 175.80 | 175.80 | 43,498 |
| Jan 30, 2025 | 170.70 | 177.73 | 170.70 | 175.05 | 175.05 | 29,959 |
| Jan 29, 2025 | 164.42 | 173.02 | 162.00 | 170.24 | 170.24 | 22,838 |
| Jan 28, 2025 | 162.48 | 166.13 | 159.90 | 163.20 | 163.20 | 22,925 |
| Jan 27, 2025 | 171.00 | 171.15 | 160.00 | 162.21 | 162.21 | 46,532 |
| Jan 24, 2025 | 175.93 | 175.93 | 171.00 | 172.48 | 172.48 | 12,296 |
| Jan 23, 2025 | 174.28 | 179.38 | 172.00 | 175.93 | 175.93 | 28,782 |
| Jan 22, 2025 | 174.99 | 179.90 | 169.84 | 174.22 | 174.22 | 29,596 |
| Jan 21, 2025 | 179.00 | 182.50 | 173.56 | 174.99 | 174.99 | 44,360 |
| Jan 20, 2025 | 178.25 | 187.50 | 176.00 | 180.51 | 180.51 | 128,796 |
| Jan 17, 2025 | 167.81 | 184.40 | 165.41 | 180.46 | 180.46 | 120,342 |
| Jan 16, 2025 | 164.20 | 169.94 | 164.20 | 166.98 | 166.98 | 38,250 |
| Jan 15, 2025 | 163.90 | 165.78 | 161.98 | 162.57 | 162.57 | 27,754 |
| Jan 14, 2025 | 159.39 | 165.24 | 157.65 | 163.15 | 163.15 | 36,110 |
| Jan 13, 2025 | 167.00 | 167.59 | 155.25 | 157.57 | 157.57 | 79,168 |
| Jan 10, 2025 | 173.75 | 173.75 | 164.36 | 166.25 | 166.25 | 64,535 |
| Jan 9, 2025 | 172.36 | 179.85 | 172.36 | 173.75 | 173.75 | 60,644 |
| Jan 8, 2025 | 175.59 | 177.34 | 170.28 | 172.33 | 172.33 | 33,041 |
| Jan 7, 2025 | 174.00 | 177.84 | 174.00 | 175.59 | 175.59 | 45,076 |
| Jan 6, 2025 | 182.00 | 184.42 | 173.50 | 175.26 | 175.26 | 67,878 |
| Jan 3, 2025 | 182.89 | 187.00 | 181.80 | 184.21 | 184.21 | 70,149 |
| Jan 2, 2025 | 184.80 | 185.19 | 181.50 | 182.89 | 182.89 | 38,705 |
| Jan 1, 2025 | 180.90 | 185.99 | 180.90 | 183.46 | 183.46 | 38,374 |
| Dec 31, 2024 | 181.75 | 181.75 | 177.85 | 179.19 | 179.19 | 82,047 |
| Dec 30, 2024 | 183.60 | 186.39 | 180.00 | 180.41 | 180.41 | 52,566 |
| Dec 27, 2024 | 187.00 | 187.90 | 183.00 | 184.28 | 184.28 | 40,411 |
| Dec 26, 2024 | 188.98 | 189.36 | 185.00 | 185.77 | 185.77 | 28,318 |
| Dec 24, 2024 | 188.20 | 194.00 | 184.03 | 187.11 | 187.11 | 68,369 |
| Dec 23, 2024 | 192.10 | 195.53 | 188.12 | 188.97 | 188.97 | 44,471 |
| Dec 20, 2024 | 198.02 | 198.99 | 191.20 | 192.02 | 192.02 | 46,695 |
| Dec 19, 2024 | 197.30 | 199.70 | 194.99 | 196.75 | 196.75 | 44,289 |
| Dec 18, 2024 | 199.56 | 202.05 | 197.25 | 200.28 | 200.28 | 45,986 |
| Dec 17, 2024 | 206.70 | 206.70 | 198.50 | 199.56 | 199.56 | 66,367 |
| Dec 16, 2024 | 197.16 | 207.70 | 197.00 | 205.03 | 205.03 | 180,811 |
| Dec 13, 2024 | 194.80 | 197.95 | 192.00 | 197.16 | 197.16 | 84,445 |
| Dec 12, 2024 | 200.00 | 202.40 | 193.42 | 195.46 | 195.46 | 65,636 |
| Dec 11, 2024 | 203.21 | 207.56 | 198.41 | 201.25 | 201.25 | 99,761 |
| Dec 10, 2024 | 207.00 | 208.50 | 203.00 | 203.21 | 203.21 | 64,147 |
| Dec 9, 2024 | 206.59 | 211.96 | 203.61 | 207.37 | 207.37 | 103,246 |
| Dec 6, 2024 | 205.40 | 208.11 | 202.62 | 204.54 | 204.54 | 80,203 |
| Dec 5, 2024 | 208.00 | 211.90 | 205.35 | 206.48 | 206.48 | 134,100 |
| Dec 4, 2024 | 203.92 | 213.00 | 202.27 | 207.20 | 207.20 | 193,911 |
| Dec 3, 2024 | 197.56 | 214.00 | 197.56 | 203.92 | 203.92 | 490,354 |
| Dec 2, 2024 | 198.10 | 202.95 | 195.01 | 197.56 | 197.56 | 107,641 |
| Nov 29, 2024 | 198.00 | 205.00 | 198.00 | 199.52 | 199.52 | 145,627 |
| Nov 28, 2024 | 200.14 | 210.94 | 195.00 | 197.96 | 197.96 | 224,427 |
| Nov 27, 2024 | 193.50 | 204.80 | 192.60 | 200.14 | 200.14 | 236,118 |
| Nov 26, 2024 | 193.00 | 198.00 | 191.00 | 193.01 | 193.01 | 61,469 |
| Nov 25, 2024 | 188.85 | 200.20 | 188.85 | 193.01 | 193.01 | 201,889 |
| Nov 22, 2024 | 187.00 | 188.00 | 184.50 | 186.34 | 186.34 | 84,958 |
| Nov 21, 2024 | 188.40 | 190.45 | 184.01 | 185.79 | 185.79 | 175,364 |
| Nov 19, 2024 | 173.90 | 206.56 | 173.90 | 191.37 | 191.37 | 1,676,970 |
| Nov 18, 2024 | 171.50 | 178.66 | 171.50 | 173.80 | 173.80 | 60,667 |
| Nov 14, 2024 | 175.60 | 182.39 | 172.61 | 173.96 | 173.96 | 98,946 |
| Nov 13, 2024 | 192.98 | 194.00 | 173.35 | 178.25 | 178.25 | 113,859 |
| Nov 12, 2024 | 194.45 | 199.00 | 191.99 | 192.98 | 192.98 | 39,516 |
| Nov 11, 2024 | 195.00 | 199.05 | 192.24 | 193.90 | 193.90 | 51,709 |
| Nov 8, 2024 | 203.00 | 203.12 | 197.00 | 197.57 | 197.57 | 40,909 |
| Nov 7, 2024 | 203.50 | 207.49 | 201.83 | 203.12 | 203.12 | 46,458 |
| Nov 6, 2024 | 200.00 | 206.44 | 199.35 | 203.97 | 203.97 | 75,365 |
| Nov 5, 2024 | 203.00 | 204.00 | 198.91 | 200.48 | 200.48 | 48,739 |
| Nov 4, 2024 | 209.00 | 209.00 | 200.15 | 201.63 | 201.63 | 53,278 |
| Nov 1, 2024 | 198.65 | 209.00 | 194.61 | 206.28 | 206.28 | 119,166 |
| Oct 31, 2024 | 196.56 | 200.89 | 196.56 | 197.07 | 197.07 | 33,868 |
| Oct 30, 2024 | 199.82 | 202.00 | 193.51 | 195.58 | 195.58 | 45,925 |
| Oct 29, 2024 | 196.50 | 200.68 | 195.30 | 198.45 | 198.45 | 41,406 |
| Oct 28, 2024 | 188.45 | 198.59 | 185.51 | 195.66 | 195.66 | 72,395 |
| Oct 25, 2024 | 196.12 | 196.12 | 185.10 | 187.02 | 187.02 | 62,000 |
| Oct 24, 2024 | 197.32 | 198.01 | 192.35 | 195.14 | 195.14 | 61,911 |
| Oct 23, 2024 | 190.50 | 201.99 | 187.21 | 197.35 | 197.35 | 112,365 |
| Oct 22, 2024 | 200.47 | 201.05 | 189.50 | 190.14 | 190.14 | 107,179 |
| Oct 21, 2024 | 205.70 | 206.83 | 199.35 | 200.49 | 200.49 | 60,103 |
| Oct 18, 2024 | 210.00 | 210.00 | 203.06 | 205.18 | 205.18 | 77,069 |
| Oct 17, 2024 | 216.00 | 218.70 | 208.74 | 210.17 | 210.17 | 139,129 |
| Oct 16, 2024 | 202.22 | 219.00 | 201.63 | 215.20 | 215.20 | 400,639 |
| Oct 15, 2024 | 199.00 | 205.50 | 198.66 | 202.22 | 202.22 | 90,752 |
| Oct 14, 2024 | 203.60 | 205.59 | 196.25 | 198.34 | 198.34 | 67,115 |
| Oct 11, 2024 | 203.95 | 206.41 | 201.39 | 203.49 | 203.49 | 38,246 |
| Oct 10, 2024 | 204.00 | 206.87 | 201.91 | 204.61 | 204.61 | 66,748 |
| Oct 9, 2024 | 208.80 | 211.00 | 202.90 | 203.91 | 203.91 | 187,906 |
| Oct 8, 2024 | 181.60 | 211.75 | 181.60 | 209.81 | 209.81 | 326,316 |
| Oct 7, 2024 | 200.00 | 204.84 | 182.41 | 186.78 | 186.78 | 164,796 |
| Oct 4, 2024 | 203.50 | 204.59 | 195.01 | 199.46 | 199.46 | 121,636 |
| Oct 3, 2024 | 206.99 | 207.79 | 200.10 | 201.07 | 201.07 | 112,016 |
| Oct 1, 2024 | 217.55 | 219.39 | 207.00 | 208.53 | 208.53 | 233,426 |
| Sep 30, 2024 | 218.00 | 220.00 | 212.41 | 215.38 | 215.38 | 153,431 |
| Sep 27, 2024 | 223.00 | 228.50 | 215.98 | 216.39 | 216.39 | 246,856 |
| Sep 26, 2024 | 232.00 | 237.50 | 222.47 | 225.06 | 225.06 | 191,073 |
| Sep 25, 2024 | 233.90 | 239.79 | 227.50 | 229.43 | 229.43 | 300,438 |
| Sep 24, 2024 | 237.90 | 238.85 | 232.00 | 232.79 | 232.79 | 219,483 |
| Sep 23, 2024 | 234.95 | 245.00 | 233.15 | 238.47 | 238.47 | 509,412 |
| Sep 20, 2024 | 236.45 | 252.00 | 231.55 | 233.34 | 233.34 | 745,775 |
| Sep 19, 2024 | 247.00 | 247.00 | 228.40 | 235.14 | 235.14 | 617,324 |
| Sep 18, 2024 | 249.00 | 262.65 | 242.00 | 247.93 | 247.93 | 3,263,140 |
| Sep 17, 2024 | 217.60 | 248.70 | 214.01 | 240.33 | 240.33 | 3,886,428 |
| Sep 16, 2024 | 221.99 | 223.75 | 211.81 | 215.61 | 215.61 | 180,628 |
| Sep 13, 2024 | 222.30 | 223.66 | 217.90 | 219.30 | 219.30 | 97,024 |
| Sep 12, 2024 | 220.88 | 229.99 | 220.10 | 221.40 | 221.40 | 307,421 |
| Sep 11, 2024 | 228.00 | 232.90 | 218.01 | 218.98 | 218.98 | 220,306 |
| Sep 10, 2024 | 225.00 | 230.87 | 224.00 | 227.65 | 227.65 | 521,518 |
| Sep 9, 2024 | 213.95 | 224.99 | 207.02 | 222.21 | 222.21 | 479,467 |
| Sep 6, 2024 | 221.99 | 224.03 | 211.17 | 212.18 | 212.18 | 260,298 |
| Sep 5, 2024 | 218.40 | 224.60 | 217.01 | 221.99 | 221.99 | 300,435 |
| Sep 4, 2024 | 212.00 | 226.00 | 211.00 | 217.55 | 217.55 | 701,626 |
| Sep 3, 2024 | 220.80 | 223.02 | 214.00 | 216.79 | 216.79 | 431,488 |
| Sep 2, 2024 | 204.90 | 218.95 | 204.45 | 214.83 | 214.83 | 849,285 |
| Aug 30, 2024 | 204.00 | 211.00 | 201.66 | 202.77 | 202.77 | 110,108 |
| Aug 29, 2024 | 206.50 | 211.60 | 201.50 | 202.73 | 202.73 | 182,510 |
| Aug 28, 2024 | 206.00 | 214.90 | 205.00 | 206.15 | 206.15 | 513,610 |
| Aug 27, 2024 | 194.60 | 206.80 | 192.69 | 203.95 | 203.95 | 251,778 |
| Aug 26, 2024 | 197.80 | 199.23 | 192.05 | 193.58 | 193.58 | 92,329 |
| Aug 23, 2024 | 196.00 | 200.99 | 194.15 | 194.86 | 194.86 | 72,148 |
| Aug 22, 2024 | 197.50 | 202.84 | 194.00 | 194.69 | 194.69 | 127,245 |
| Aug 21, 2024 | 198.80 | 199.75 | 195.00 | 195.85 | 195.85 | 53,408 |
| Aug 20, 2024 | 1 Dividend | |||||
| Aug 20, 2024 | 204.97 | 204.97 | 196.00 | 198.68 | 198.68 | 95,691 |
| Aug 19, 2024 | 195.00 | 207.00 | 195.00 | 200.81 | 199.81 | 296,319 |
| Aug 16, 2024 | 191.50 | 195.76 | 189.50 | 192.59 | 191.63 | 87,551 |
| Aug 14, 2024 | 191.00 | 193.52 | 186.72 | 188.93 | 187.99 | 80,755 |
| Aug 13, 2024 | 195.00 | 199.80 | 188.50 | 189.39 | 188.45 | 369,281 |
| Aug 12, 2024 | 184.50 | 190.02 | 182.16 | 183.05 | 182.14 | 66,391 |
| Aug 9, 2024 | 183.00 | 187.99 | 182.66 | 186.05 | 185.12 | 61,466 |
| Aug 8, 2024 | 185.55 | 187.90 | 179.56 | 180.76 | 179.86 | 65,413 |
| Aug 7, 2024 | 177.00 | 186.01 | 175.50 | 185.55 | 184.63 | 59,855 |
| Aug 6, 2024 | 180.25 | 186.00 | 175.11 | 175.85 | 174.97 | 49,042 |
| Aug 5, 2024 | 183.98 | 184.32 | 176.00 | 178.65 | 177.76 | 117,027 |
| Aug 2, 2024 | 186.00 | 189.44 | 181.68 | 188.59 | 187.65 | 44,692 |
| Aug 1, 2024 | 192.00 | 192.76 | 186.13 | 187.33 | 186.40 | 61,184 |
| Jul 31, 2024 | 190.90 | 193.33 | 190.00 | 190.87 | 189.92 | 47,964 |
| Jul 30, 2024 | 191.24 | 193.00 | 189.00 | 189.62 | 188.68 | 42,128 |
| Jul 29, 2024 | 190.00 | 194.58 | 187.81 | 189.83 | 188.88 | 104,550 |
| Jul 26, 2024 | 190.85 | 196.38 | 186.00 | 189.33 | 188.39 | 129,088 |
| Jul 25, 2024 | 189.00 | 192.73 | 186.00 | 189.50 | 188.56 | 60,430 |
| Jul 24, 2024 | 185.86 | 193.49 | 185.86 | 189.05 | 188.11 | 91,302 |
| Jul 23, 2024 | 190.77 | 190.77 | 177.00 | 185.87 | 184.94 | 106,435 |
| Jul 22, 2024 | 185.15 | 193.50 | 182.81 | 189.43 | 188.49 | 123,984 |
| Jul 19, 2024 | 197.40 | 197.60 | 186.25 | 187.52 | 186.59 | 163,954 |
| Jul 18, 2024 | 205.63 | 206.90 | 195.60 | 197.57 | 196.59 | 175,115 |
| Jul 16, 2024 | 196.00 | 215.88 | 196.00 | 205.63 | 204.61 | 1,165,972 |
| Jul 15, 2024 | 189.30 | 196.45 | 185.55 | 194.01 | 193.04 | 169,481 |
| Jul 12, 2024 | 190.70 | 192.99 | 187.01 | 187.43 | 186.50 | 83,937 |
| Jul 11, 2024 | 193.00 | 196.59 | 189.00 | 189.62 | 188.68 | 84,621 |
| Jul 10, 2024 | 198.67 | 198.99 | 189.00 | 191.50 | 190.55 | 132,271 |
| Jul 9, 2024 | 203.00 | 205.00 | 195.00 | 196.70 | 195.72 | 112,257 |
| Jul 8, 2024 | 205.00 | 207.25 | 199.60 | 202.69 | 201.68 | 140,699 |
| Jul 5, 2024 | 202.60 | 210.00 | 196.56 | 203.33 | 202.32 | 294,951 |
| Jul 4, 2024 | 202.20 | 207.45 | 200.60 | 201.63 | 200.63 | 250,664 |
| Jul 3, 2024 | 206.00 | 213.50 | 197.41 | 202.97 | 201.96 | 1,024,069 |
| Jul 2, 2024 | 175.50 | 205.20 | 174.50 | 202.25 | 201.24 | 2,443,427 |
| Jul 1, 2024 | 174.95 | 178.10 | 174.71 | 175.48 | 174.61 | 36,252 |
| Jun 28, 2024 | 179.00 | 181.00 | 173.66 | 174.86 | 173.99 | 63,636 |
| Jun 27, 2024 | 179.00 | 184.40 | 176.00 | 177.97 | 177.08 | 144,688 |
| Jun 26, 2024 | 172.35 | 183.80 | 171.36 | 178.74 | 177.85 | 185,336 |
| Jun 25, 2024 | 174.55 | 179.40 | 171.32 | 172.04 | 171.18 | 82,890 |
| Jun 24, 2024 | 177.50 | 178.95 | 172.55 | 174.40 | 173.53 | 68,634 |
| Jun 21, 2024 | 180.45 | 183.50 | 174.10 | 175.73 | 174.85 | 199,892 |
| Jun 20, 2024 | 164.15 | 179.99 | 162.76 | 178.21 | 177.32 | 318,601 |
| Jun 19, 2024 | 167.18 | 167.89 | 162.50 | 163.87 | 163.05 | 48,481 |
| Jun 18, 2024 | 168.18 | 171.10 | 166.74 | 167.18 | 166.35 | 52,634 |
| Jun 14, 2024 | 166.73 | 169.90 | 165.05 | 165.71 | 164.88 | 48,471 |
| Jun 13, 2024 | 169.90 | 169.90 | 164.00 | 165.59 | 164.77 | 33,146 |
| Jun 12, 2024 | 162.70 | 168.57 | 162.62 | 167.72 | 166.88 | 61,200 |
| Jun 11, 2024 | 161.00 | 164.80 | 161.00 | 162.70 | 161.89 | 45,934 |
| Jun 10, 2024 | 159.15 | 165.00 | 159.15 | 163.59 | 162.78 | 33,138 |
| Jun 7, 2024 | 157.35 | 164.90 | 155.80 | 160.75 | 159.95 | 48,587 |
| Jun 6, 2024 | 154.45 | 160.90 | 152.20 | 156.85 | 156.07 | 49,327 |
| Jun 5, 2024 | 149.00 | 159.95 | 145.75 | 153.15 | 152.39 | 84,302 |
| Jun 4, 2024 | 151.80 | 152.95 | 143.80 | 149.00 | 148.26 | 93,532 |
| Jun 3, 2024 | 160.20 | 162.40 | 151.55 | 153.25 | 152.49 | 91,406 |
| May 31, 2024 | 157.00 | 160.20 | 152.50 | 155.95 | 155.17 | 80,101 |
| May 30, 2024 | 160.00 | 161.70 | 158.05 | 159.10 | 158.31 | 27,284 |
| May 29, 2024 | 159.20 | 164.05 | 158.00 | 160.65 | 159.85 | 55,582 |
| May 28, 2024 | 166.00 | 166.55 | 157.95 | 159.20 | 158.41 | 76,129 |
| May 27, 2024 | 171.25 | 171.35 | 165.00 | 165.70 | 164.87 | 89,666 |
| May 24, 2024 | 173.30 | 175.00 | 170.50 | 171.25 | 170.40 | 47,447 |
| May 23, 2024 | 169.20 | 174.80 | 169.20 | 170.75 | 169.90 | 36,195 |
| May 22, 2024 | 174.70 | 174.70 | 169.35 | 170.60 | 169.75 | 57,388 |
| May 21, 2024 | 173.15 | 176.45 | 172.05 | 173.00 | 172.14 | 44,173 |
| May 17, 2024 | 174.00 | 183.00 | 172.20 | 176.85 | 175.97 | 77,760 |
| May 16, 2024 | 173.00 | 176.00 | 172.00 | 173.35 | 172.49 | 45,770 |
| May 15, 2024 | 173.95 | 177.90 | 171.30 | 172.90 | 172.04 | 41,661 |
| May 14, 2024 | 169.70 | 175.70 | 169.65 | 173.95 | 173.08 | 58,392 |
| May 13, 2024 | 166.80 | 170.70 | 164.60 | 168.30 | 167.46 | 49,539 |
| May 10, 2024 | 170.85 | 172.65 | 165.20 | 166.95 | 166.12 | 60,534 |
| May 9, 2024 | 173.95 | 177.95 | 168.05 | 168.45 | 167.61 | 43,930 |
Related Tickers
PUNJABCHEM.NS Punjab Chemicals and Crop Protection Limited
1,026.10
-3.90%
STYRENIX.NS Styrenix Performance Materials Limited
2,669.80
-1.28%
SRHHYPOLTD.NS Sree Rayalaseema Hi-Strength Hypo Limited
506.00
+0.43%
GUJALKALI.NS Gujarat Alkalies and Chemicals Limited
609.90
-3.66%
INDIAGLYCO.NS India Glycols Limited
1,397.50
-0.70%
EPIGRAL.NS Epigral Limited
1,751.90
-0.62%
ACI.NS Archean Chemical Industries Limited
553.95
-4.55%
NAVINFLUOR.NS Navin Fluorine International Limited
4,595.10
+1.03%