NSE - Free Realtime Quote INR
ITI Limited (ITI.NS)
252.85
+11.60
+(4.81%)
As of 9:51:26 AM 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 12, 2025 | 256.70 | 256.80 | 252.00 | 252.85 | 252.85 | 89,299 |
| May 9, 2025 | 236.55 | 242.35 | 236.50 | 241.25 | 241.25 | 213,516 |
| May 8, 2025 | 252.00 | 252.95 | 245.00 | 245.75 | 245.75 | 146,240 |
| May 7, 2025 | 245.00 | 255.25 | 240.10 | 249.15 | 249.15 | 219,128 |
| May 6, 2025 | 258.00 | 260.55 | 247.00 | 248.55 | 248.55 | 220,408 |
| May 5, 2025 | 258.30 | 260.40 | 255.65 | 258.00 | 258.00 | 135,856 |
| May 2, 2025 | 257.00 | 262.80 | 254.00 | 256.45 | 256.45 | 178,653 |
| Apr 30, 2025 | 263.49 | 263.49 | 253.12 | 255.34 | 255.34 | 158,902 |
| Apr 29, 2025 | 261.09 | 268.48 | 261.09 | 263.16 | 263.16 | 218,450 |
| Apr 28, 2025 | 264.07 | 264.07 | 256.01 | 260.91 | 260.91 | 241,459 |
| Apr 25, 2025 | 280.75 | 281.00 | 264.07 | 264.07 | 264.07 | 620,855 |
| Apr 24, 2025 | 281.00 | 284.48 | 276.10 | 277.97 | 277.97 | 296,847 |
| Apr 23, 2025 | 287.00 | 292.39 | 277.02 | 281.29 | 281.29 | 867,973 |
| Apr 22, 2025 | 270.10 | 283.32 | 268.11 | 283.32 | 283.32 | 785,426 |
| Apr 21, 2025 | 266.99 | 275.98 | 262.50 | 269.83 | 269.83 | 547,643 |
| Apr 17, 2025 | 268.49 | 271.90 | 262.50 | 264.47 | 264.47 | 606,684 |
| Apr 16, 2025 | 257.31 | 268.20 | 252.80 | 268.20 | 268.20 | 813,243 |
| Apr 15, 2025 | 255.99 | 258.00 | 252.00 | 255.43 | 255.43 | 265,034 |
| Apr 11, 2025 | 253.99 | 258.25 | 251.00 | 252.07 | 252.07 | 105,154 |
| Apr 9, 2025 | 241.00 | 254.40 | 237.50 | 252.44 | 252.44 | 208,651 |
| Apr 8, 2025 | 234.50 | 244.00 | 234.50 | 242.31 | 242.31 | 91,399 |
| Apr 7, 2025 | 234.04 | 234.04 | 234.04 | 234.04 | 234.04 | 53,112 |
| Apr 4, 2025 | 253.79 | 254.45 | 242.00 | 246.36 | 246.36 | 102,691 |
| Apr 3, 2025 | 248.90 | 255.25 | 245.00 | 253.32 | 253.32 | 109,019 |
| Apr 2, 2025 | 250.01 | 253.80 | 248.00 | 252.71 | 252.71 | 86,029 |
| Apr 1, 2025 | 251.70 | 255.00 | 248.00 | 251.68 | 251.68 | 112,123 |
| Mar 28, 2025 | 253.89 | 254.50 | 248.01 | 249.22 | 249.22 | 154,471 |
| Mar 27, 2025 | 251.99 | 256.00 | 247.00 | 249.56 | 249.56 | 151,836 |
| Mar 26, 2025 | 261.13 | 262.40 | 250.50 | 252.00 | 252.00 | 155,020 |
| Mar 25, 2025 | 268.70 | 270.00 | 258.00 | 261.13 | 261.13 | 175,276 |
| Mar 24, 2025 | 258.01 | 270.00 | 258.01 | 266.40 | 266.40 | 244,096 |
| Mar 21, 2025 | 257.00 | 264.00 | 253.00 | 261.82 | 261.82 | 220,716 |
| Mar 20, 2025 | 260.00 | 264.85 | 253.99 | 258.19 | 258.19 | 220,328 |
| Mar 19, 2025 | 250.30 | 263.55 | 250.00 | 262.37 | 262.37 | 241,708 |
| Mar 18, 2025 | 248.08 | 248.08 | 248.08 | 248.08 | 248.08 | - |
| Mar 17, 2025 | 254.00 | 255.98 | 247.00 | 248.08 | 248.08 | 126,116 |
| Mar 13, 2025 | 246.93 | 253.36 | 245.55 | 253.36 | 253.36 | 205,479 |
| Mar 12, 2025 | 248.15 | 254.00 | 238.00 | 241.30 | 241.30 | 194,581 |
| Mar 11, 2025 | 249.45 | 250.85 | 244.20 | 248.22 | 248.22 | 117,370 |
| Mar 10, 2025 | 268.00 | 269.00 | 253.82 | 255.68 | 255.68 | 179,459 |
| Mar 7, 2025 | 256.90 | 267.18 | 252.00 | 267.18 | 267.18 | 263,651 |
| Mar 6, 2025 | 253.98 | 256.00 | 250.00 | 254.46 | 254.46 | 167,975 |
| Mar 5, 2025 | 243.39 | 252.00 | 242.00 | 250.96 | 250.96 | 189,734 |
| Mar 4, 2025 | 245.50 | 255.90 | 239.55 | 246.33 | 246.33 | 171,090 |
| Mar 3, 2025 | 246.05 | 258.35 | 245.00 | 250.94 | 250.94 | 219,969 |
| Feb 28, 2025 | 248.00 | 250.10 | 246.05 | 246.05 | 246.05 | 138,455 |
| Feb 27, 2025 | 273.90 | 275.90 | 259.00 | 259.00 | 259.00 | 124,521 |
| Feb 25, 2025 | 275.00 | 279.70 | 270.10 | 272.60 | 272.60 | 119,963 |
| Feb 24, 2025 | 284.70 | 286.65 | 269.20 | 274.20 | 274.20 | 215,003 |
| Feb 21, 2025 | 277.00 | 282.65 | 276.00 | 282.65 | 282.65 | 142,660 |
| Feb 20, 2025 | 261.20 | 269.20 | 261.20 | 269.20 | 269.20 | 76,461 |
| Feb 19, 2025 | 235.55 | 256.40 | 234.15 | 256.40 | 256.40 | 170,184 |
| Feb 18, 2025 | 254.00 | 255.00 | 244.20 | 244.20 | 244.20 | 186,689 |
| Feb 17, 2025 | 265.00 | 268.95 | 257.05 | 257.05 | 257.05 | 174,784 |
| Feb 14, 2025 | 282.20 | 288.95 | 270.15 | 270.55 | 270.55 | 226,585 |
| Feb 13, 2025 | 289.95 | 294.95 | 280.55 | 284.35 | 284.35 | 153,174 |
| Feb 12, 2025 | 279.80 | 295.00 | 268.00 | 288.20 | 288.20 | 277,395 |
| Feb 11, 2025 | 295.50 | 296.40 | 279.00 | 282.10 | 282.10 | 217,517 |
| Feb 10, 2025 | 305.00 | 310.10 | 290.00 | 293.25 | 293.25 | 248,062 |
| Feb 7, 2025 | 312.95 | 316.90 | 303.00 | 305.25 | 305.25 | 168,196 |
| Feb 6, 2025 | 323.70 | 325.00 | 310.00 | 311.75 | 311.75 | 314,782 |
| Feb 5, 2025 | 307.90 | 318.75 | 301.25 | 318.75 | 318.75 | 410,877 |
| Feb 4, 2025 | 307.20 | 313.70 | 295.45 | 303.60 | 303.60 | 373,446 |
| Feb 3, 2025 | 312.00 | 319.00 | 307.20 | 307.20 | 307.20 | 401,804 |
| Feb 1, 2025 | 325.00 | 334.00 | 317.00 | 323.35 | 323.35 | 287,314 |
| Jan 31, 2025 | 320.00 | 328.70 | 320.00 | 325.05 | 325.05 | 242,021 |
| Jan 30, 2025 | 327.45 | 339.70 | 320.00 | 324.80 | 324.80 | 389,470 |
| Jan 29, 2025 | 320.55 | 330.00 | 315.05 | 325.75 | 325.75 | 380,398 |
| Jan 28, 2025 | 319.00 | 342.00 | 310.80 | 327.25 | 327.25 | 426,296 |
| Jan 27, 2025 | 332.50 | 337.50 | 327.15 | 327.15 | 327.15 | 129,843 |
| Jan 24, 2025 | 361.80 | 368.70 | 344.00 | 344.35 | 344.35 | 343,145 |
| Jan 23, 2025 | 350.00 | 370.00 | 341.30 | 362.10 | 362.10 | 582,353 |
| Jan 22, 2025 | 365.85 | 365.85 | 348.40 | 352.85 | 352.85 | 441,463 |
| Jan 21, 2025 | 389.00 | 390.00 | 364.15 | 366.45 | 366.45 | 418,657 |
| Jan 20, 2025 | 376.10 | 388.90 | 365.00 | 383.30 | 383.30 | 653,232 |
| Jan 17, 2025 | 385.50 | 387.80 | 372.00 | 376.10 | 376.10 | 473,604 |
| Jan 16, 2025 | 379.80 | 401.20 | 367.35 | 388.50 | 388.50 | 927,614 |
| Jan 15, 2025 | 405.85 | 405.85 | 385.55 | 385.55 | 385.55 | 739,962 |
| Jan 14, 2025 | 427.00 | 427.00 | 399.60 | 405.85 | 405.85 | 990,073 |
| Jan 13, 2025 | 439.70 | 441.80 | 420.60 | 420.60 | 420.60 | 573,863 |
| Jan 10, 2025 | 447.70 | 468.00 | 424.55 | 442.70 | 442.70 | 39,381,394 |
| Jan 9, 2025 | 480.90 | 489.40 | 431.55 | 440.40 | 440.40 | 16,277,374 |
| Jan 8, 2025 | 470.00 | 522.00 | 452.20 | 479.50 | 479.50 | 61,472,738 |
| Jan 7, 2025 | 575.15 | 592.70 | 489.95 | 489.95 | 489.95 | 21,365,884 |
| Jan 6, 2025 | 473.40 | 548.50 | 473.40 | 544.35 | 544.35 | 83,978,332 |
| Jan 3, 2025 | 385.50 | 457.10 | 379.05 | 457.10 | 457.10 | 89,246,558 |
| Jan 2, 2025 | 384.75 | 394.20 | 375.05 | 380.95 | 380.95 | 12,054,836 |
| Jan 1, 2025 | 390.00 | 402.50 | 377.50 | 381.75 | 381.75 | 27,842,475 |
| Dec 31, 2024 | 378.55 | 413.85 | 371.20 | 387.15 | 387.15 | 82,837,891 |
| Dec 30, 2024 | 327.70 | 389.00 | 325.70 | 379.20 | 379.20 | 58,754,985 |
| Dec 27, 2024 | 331.00 | 337.30 | 325.80 | 328.20 | 328.20 | 2,879,083 |
| Dec 26, 2024 | 342.95 | 342.95 | 330.70 | 333.95 | 333.95 | 2,147,728 |
| Dec 24, 2024 | 340.90 | 349.70 | 332.90 | 343.75 | 343.75 | 4,676,244 |
| Dec 23, 2024 | 345.05 | 347.95 | 333.10 | 341.10 | 341.10 | 4,386,210 |
| Dec 20, 2024 | 360.70 | 363.85 | 334.20 | 341.65 | 341.65 | 4,975,747 |
| Dec 19, 2024 | 360.00 | 365.40 | 353.55 | 357.45 | 357.45 | 5,089,882 |
| Dec 18, 2024 | 367.55 | 382.90 | 355.50 | 362.20 | 362.20 | 11,798,342 |
| Dec 17, 2024 | 374.30 | 377.90 | 363.00 | 365.85 | 365.85 | 4,391,883 |
| Dec 16, 2024 | 360.00 | 387.35 | 359.50 | 373.00 | 373.00 | 22,600,241 |
| Dec 13, 2024 | 365.00 | 369.10 | 352.50 | 358.70 | 358.70 | 5,960,515 |
| Dec 12, 2024 | 356.25 | 379.20 | 346.00 | 365.45 | 365.45 | 19,389,313 |
| Dec 11, 2024 | 379.45 | 379.70 | 357.35 | 361.25 | 361.25 | 16,732,038 |
| Dec 10, 2024 | 385.00 | 404.00 | 379.25 | 389.90 | 389.90 | 82,140,681 |
| Dec 9, 2024 | 324.00 | 376.65 | 323.00 | 368.10 | 368.10 | 99,601,550 |
| Dec 6, 2024 | 286.00 | 340.10 | 285.05 | 321.20 | 321.20 | 76,144,468 |
| Dec 5, 2024 | 289.30 | 291.00 | 282.10 | 283.50 | 283.50 | 1,358,082 |
| Dec 4, 2024 | 287.25 | 294.80 | 286.15 | 289.30 | 289.30 | 2,112,481 |
| Dec 3, 2024 | 286.80 | 291.50 | 283.80 | 287.45 | 287.45 | 2,308,062 |
| Dec 2, 2024 | 284.00 | 292.60 | 279.60 | 286.55 | 286.55 | 3,508,455 |
| Nov 29, 2024 | 296.00 | 297.09 | 285.10 | 286.63 | 286.63 | 3,515,011 |
| Nov 28, 2024 | 275.74 | 302.80 | 273.56 | 295.67 | 295.67 | 17,212,498 |
| Nov 27, 2024 | 277.20 | 279.45 | 274.30 | 275.61 | 275.61 | 2,031,102 |
| Nov 26, 2024 | 279.90 | 285.00 | 277.00 | 278.43 | 278.43 | 2,579,754 |
| Nov 25, 2024 | 280.60 | 283.50 | 273.88 | 278.84 | 278.84 | 4,598,578 |
| Nov 22, 2024 | 279.44 | 283.00 | 272.70 | 275.07 | 275.07 | 3,728,246 |
| Nov 21, 2024 | 289.00 | 289.89 | 270.00 | 279.44 | 279.44 | 4,759,938 |
| Nov 19, 2024 | 298.00 | 301.80 | 287.65 | 292.18 | 292.18 | 13,041,427 |
| Nov 18, 2024 | 298.80 | 309.80 | 280.01 | 291.40 | 291.40 | 12,222,144 |
| Nov 14, 2024 | 299.84 | 311.75 | 276.37 | 291.52 | 291.52 | 16,618,080 |
| Nov 13, 2024 | 298.01 | 324.53 | 285.00 | 292.39 | 292.39 | 9,936,068 |
| Nov 12, 2024 | 327.35 | 344.64 | 294.61 | 295.03 | 295.03 | 42,823,153 |
| Nov 11, 2024 | 299.64 | 344.50 | 293.38 | 327.35 | 327.35 | 114,616,442 |
| Nov 8, 2024 | 273.95 | 317.00 | 273.00 | 304.24 | 304.24 | 90,386,249 |
| Nov 7, 2024 | 235.50 | 276.70 | 235.50 | 266.49 | 266.49 | 34,923,768 |
| Nov 6, 2024 | 224.80 | 233.75 | 224.40 | 232.01 | 232.01 | 465,845 |
| Nov 5, 2024 | 221.85 | 226.95 | 220.25 | 223.91 | 223.91 | 325,772 |
| Nov 4, 2024 | 227.00 | 227.00 | 220.15 | 221.19 | 221.19 | 232,799 |
| Nov 1, 2024 | 226.00 | 228.80 | 226.00 | 227.88 | 227.88 | 66,754 |
| Oct 31, 2024 | 226.55 | 228.90 | 223.80 | 226.40 | 226.40 | 341,167 |
| Oct 30, 2024 | 216.65 | 237.40 | 216.20 | 228.65 | 228.65 | 3,929,671 |
| Oct 29, 2024 | 216.50 | 220.50 | 214.80 | 217.40 | 217.40 | 223,773 |
| Oct 28, 2024 | 212.45 | 220.00 | 210.35 | 218.30 | 218.30 | 549,991 |
| Oct 25, 2024 | 222.80 | 222.80 | 210.00 | 211.55 | 211.55 | 336,261 |
| Oct 24, 2024 | 223.55 | 226.50 | 220.15 | 220.85 | 220.85 | 275,516 |
| Oct 23, 2024 | 220.60 | 229.50 | 214.15 | 224.55 | 224.55 | 744,413 |
| Oct 22, 2024 | 234.60 | 235.60 | 219.00 | 220.60 | 220.60 | 463,696 |
| Oct 21, 2024 | 242.00 | 252.40 | 232.95 | 233.95 | 233.95 | 876,976 |
| Oct 18, 2024 | 239.30 | 242.00 | 233.55 | 240.05 | 240.05 | 201,771 |
| Oct 17, 2024 | 245.20 | 245.40 | 238.30 | 239.35 | 239.35 | 196,516 |
| Oct 16, 2024 | 244.00 | 247.50 | 242.40 | 245.20 | 245.20 | 237,482 |
| Oct 15, 2024 | 248.10 | 248.15 | 244.00 | 244.90 | 244.90 | 163,002 |
| Oct 14, 2024 | 250.00 | 251.50 | 245.30 | 246.85 | 246.85 | 197,580 |
| Oct 11, 2024 | 248.15 | 249.40 | 243.60 | 248.25 | 248.25 | 220,160 |
| Oct 10, 2024 | 247.60 | 249.25 | 245.00 | 246.15 | 246.15 | 242,136 |
| Oct 9, 2024 | 245.35 | 249.90 | 244.70 | 245.95 | 245.95 | 316,680 |
| Oct 8, 2024 | 231.60 | 244.90 | 227.10 | 243.40 | 243.40 | 576,758 |
| Oct 7, 2024 | 252.45 | 253.00 | 233.30 | 234.50 | 234.50 | 643,014 |
| Oct 4, 2024 | 257.45 | 260.00 | 247.00 | 249.40 | 249.40 | 573,785 |
| Oct 3, 2024 | 259.35 | 261.60 | 257.15 | 258.30 | 258.30 | 415,814 |
| Oct 1, 2024 | 256.35 | 269.00 | 256.35 | 265.25 | 265.25 | 2,060,265 |
| Sep 30, 2024 | 264.95 | 268.00 | 255.10 | 256.35 | 256.35 | 715,629 |
| Sep 27, 2024 | 275.80 | 277.80 | 262.80 | 264.25 | 264.25 | 985,016 |
| Sep 26, 2024 | 279.85 | 279.95 | 273.35 | 275.15 | 275.15 | 272,504 |
| Sep 25, 2024 | 282.00 | 284.35 | 278.00 | 279.30 | 279.30 | 252,286 |
| Sep 24, 2024 | 283.90 | 284.00 | 280.35 | 281.40 | 281.40 | 193,572 |
| Sep 23, 2024 | 280.95 | 286.45 | 280.80 | 282.40 | 282.40 | 398,520 |
| Sep 20, 2024 | 282.70 | 282.85 | 276.00 | 279.95 | 279.95 | 509,551 |
| Sep 19, 2024 | 286.10 | 288.85 | 279.00 | 280.40 | 280.40 | 398,303 |
| Sep 18, 2024 | 288.40 | 289.60 | 282.00 | 284.45 | 284.45 | 230,113 |
| Sep 17, 2024 | 289.40 | 289.80 | 286.00 | 287.45 | 287.45 | 198,711 |
| Sep 16, 2024 | 294.00 | 294.00 | 289.00 | 289.65 | 289.65 | 238,690 |
| Sep 13, 2024 | 292.65 | 295.95 | 291.00 | 293.20 | 293.20 | 366,042 |
| Sep 12, 2024 | 294.00 | 295.90 | 288.75 | 291.45 | 291.45 | 350,902 |
| Sep 11, 2024 | 298.00 | 298.00 | 291.55 | 293.15 | 293.15 | 641,990 |
| Sep 10, 2024 | 283.50 | 308.00 | 283.50 | 300.40 | 300.40 | 5,407,496 |
| Sep 9, 2024 | 287.30 | 288.90 | 278.00 | 283.05 | 283.05 | 404,527 |
| Sep 6, 2024 | 297.35 | 297.35 | 288.20 | 289.15 | 289.15 | 350,662 |
| Sep 5, 2024 | 298.50 | 301.80 | 296.20 | 297.40 | 297.40 | 258,517 |
| Sep 4, 2024 | 295.80 | 299.90 | 295.10 | 297.50 | 297.50 | 346,457 |
| Sep 3, 2024 | 301.00 | 305.85 | 298.60 | 299.65 | 299.65 | 465,154 |
| Sep 2, 2024 | 306.15 | 306.50 | 301.15 | 302.60 | 302.60 | 432,139 |
| Aug 30, 2024 | 313.00 | 315.50 | 302.60 | 304.75 | 304.75 | 3,063,051 |
| Aug 29, 2024 | 302.45 | 304.35 | 297.90 | 299.70 | 299.70 | 305,799 |
| Aug 28, 2024 | 302.50 | 308.00 | 300.50 | 304.35 | 304.35 | 833,063 |
| Aug 27, 2024 | 295.85 | 306.70 | 294.30 | 302.00 | 302.00 | 812,221 |
| Aug 26, 2024 | 298.00 | 300.45 | 296.05 | 297.10 | 297.10 | 277,576 |
| Aug 23, 2024 | 302.60 | 303.40 | 298.35 | 299.95 | 299.95 | 496,294 |
| Aug 22, 2024 | 298.20 | 314.95 | 296.40 | 302.85 | 302.85 | 3,114,234 |
| Aug 21, 2024 | 292.00 | 301.50 | 291.85 | 297.60 | 297.60 | 706,902 |
| Aug 20, 2024 | 286.40 | 294.35 | 285.10 | 291.80 | 291.80 | 614,975 |
| Aug 19, 2024 | 283.70 | 289.15 | 282.20 | 286.40 | 286.40 | 418,662 |
| Aug 16, 2024 | 283.00 | 286.60 | 280.55 | 281.80 | 281.80 | 381,517 |
| Aug 14, 2024 | 287.70 | 288.00 | 279.00 | 280.15 | 280.15 | 391,482 |
| Aug 13, 2024 | 288.65 | 297.20 | 283.15 | 286.70 | 286.70 | 685,977 |
| Aug 12, 2024 | 290.00 | 293.95 | 284.35 | 288.50 | 288.50 | 586,209 |
| Aug 9, 2024 | 292.00 | 294.15 | 288.40 | 290.20 | 290.20 | 480,671 |
| Aug 8, 2024 | 294.25 | 296.50 | 287.50 | 290.15 | 290.15 | 663,053 |
| Aug 7, 2024 | 284.75 | 296.45 | 281.50 | 294.25 | 294.25 | 939,187 |
| Aug 6, 2024 | 286.30 | 293.40 | 279.00 | 279.85 | 279.85 | 574,695 |
| Aug 5, 2024 | 295.00 | 297.00 | 282.10 | 284.50 | 284.50 | 982,302 |
| Aug 2, 2024 | 300.95 | 304.95 | 295.30 | 300.85 | 300.85 | 643,764 |
| Aug 1, 2024 | 309.80 | 310.90 | 302.05 | 304.30 | 304.30 | 817,713 |
| Jul 31, 2024 | 311.80 | 315.40 | 307.35 | 309.15 | 309.15 | 1,153,750 |
| Jul 30, 2024 | 308.00 | 321.50 | 306.80 | 310.50 | 310.50 | 2,481,259 |
| Jul 29, 2024 | 310.00 | 313.80 | 305.55 | 308.10 | 308.10 | 1,099,503 |
| Jul 26, 2024 | 305.00 | 314.90 | 302.70 | 308.05 | 308.05 | 2,129,296 |
| Jul 25, 2024 | 302.90 | 308.10 | 300.15 | 303.85 | 303.85 | 837,721 |
| Jul 24, 2024 | 295.45 | 309.60 | 294.00 | 305.40 | 305.40 | 1,338,085 |
| Jul 23, 2024 | 302.90 | 312.00 | 282.70 | 295.00 | 295.00 | 2,232,358 |
| Jul 22, 2024 | 292.00 | 316.40 | 288.10 | 302.85 | 302.85 | 6,830,224 |
| Jul 19, 2024 | 304.30 | 306.50 | 290.15 | 292.10 | 292.10 | 1,278,024 |
| Jul 18, 2024 | 313.10 | 313.20 | 301.65 | 303.35 | 303.35 | 2,194,245 |
| Jul 16, 2024 | 320.30 | 322.95 | 311.90 | 313.25 | 313.25 | 1,439,027 |
| Jul 15, 2024 | 321.60 | 328.95 | 314.00 | 318.95 | 318.95 | 2,935,271 |
| Jul 12, 2024 | 310.35 | 341.50 | 306.60 | 319.10 | 319.10 | 18,686,221 |
| Jul 11, 2024 | 308.00 | 313.80 | 305.85 | 308.55 | 308.55 | 1,225,032 |
| Jul 10, 2024 | 311.70 | 313.95 | 300.05 | 306.00 | 306.00 | 1,270,522 |
| Jul 9, 2024 | 314.20 | 321.85 | 309.10 | 309.85 | 309.85 | 1,508,621 |
| Jul 8, 2024 | 311.20 | 320.50 | 310.60 | 312.70 | 312.70 | 1,967,944 |
| Jul 5, 2024 | 310.05 | 317.90 | 308.15 | 310.30 | 310.30 | 1,776,509 |
| Jul 4, 2024 | 310.40 | 314.20 | 308.90 | 309.55 | 309.55 | 852,498 |
| Jul 3, 2024 | 311.50 | 317.95 | 308.10 | 308.85 | 308.85 | 1,711,378 |
| Jul 2, 2024 | 311.00 | 313.95 | 305.00 | 310.00 | 310.00 | 1,126,008 |
| Jul 1, 2024 | 310.20 | 316.00 | 306.65 | 309.60 | 309.60 | 1,329,569 |
| Jun 28, 2024 | 310.60 | 313.80 | 306.30 | 308.90 | 308.90 | 1,418,712 |
| Jun 27, 2024 | 308.70 | 328.95 | 304.25 | 306.80 | 306.80 | 8,670,569 |
| Jun 26, 2024 | 308.35 | 315.30 | 304.25 | 308.10 | 308.10 | 1,460,973 |
| Jun 25, 2024 | 313.50 | 315.95 | 305.00 | 306.30 | 306.30 | 1,199,484 |
| Jun 24, 2024 | 303.80 | 321.10 | 299.65 | 312.35 | 312.35 | 4,674,877 |
| Jun 21, 2024 | 307.70 | 309.60 | 302.25 | 304.05 | 304.05 | 986,226 |
| Jun 20, 2024 | 304.95 | 313.90 | 301.00 | 306.55 | 306.55 | 2,055,923 |
| Jun 19, 2024 | 309.20 | 310.70 | 297.40 | 304.20 | 304.20 | 1,452,328 |
| Jun 18, 2024 | 307.00 | 322.90 | 305.25 | 307.45 | 307.45 | 5,948,101 |
| Jun 14, 2024 | 306.55 | 312.90 | 303.10 | 304.85 | 304.85 | 1,334,756 |
| Jun 13, 2024 | 306.00 | 311.85 | 303.30 | 305.95 | 305.95 | 1,473,898 |
| Jun 12, 2024 | 303.00 | 308.90 | 300.05 | 305.90 | 305.90 | 1,311,855 |
| Jun 11, 2024 | 297.00 | 309.40 | 295.55 | 301.85 | 301.85 | 2,749,961 |
| Jun 10, 2024 | 300.40 | 301.70 | 293.70 | 295.40 | 295.40 | 1,583,587 |
| Jun 7, 2024 | 290.00 | 302.00 | 290.00 | 297.45 | 297.45 | 1,643,655 |
| Jun 6, 2024 | 278.35 | 299.95 | 278.35 | 293.45 | 293.45 | 2,302,968 |
| Jun 5, 2024 | 280.00 | 286.45 | 257.55 | 275.55 | 275.55 | 1,448,728 |
| Jun 4, 2024 | 305.95 | 305.95 | 248.00 | 274.70 | 274.70 | 2,063,640 |
| Jun 3, 2024 | 312.00 | 312.95 | 302.15 | 305.45 | 305.45 | 1,968,021 |
| May 31, 2024 | 303.45 | 305.00 | 293.40 | 297.10 | 297.10 | 1,498,126 |
| May 30, 2024 | 292.10 | 311.95 | 291.00 | 303.45 | 303.45 | 7,469,083 |
| May 29, 2024 | 288.90 | 295.00 | 281.25 | 291.40 | 291.40 | 1,542,188 |
| May 28, 2024 | 307.30 | 308.80 | 297.20 | 300.80 | 300.80 | 1,103,861 |
| May 27, 2024 | 310.00 | 312.55 | 301.20 | 305.35 | 305.35 | 1,611,170 |
| May 24, 2024 | 320.00 | 320.40 | 305.60 | 307.50 | 307.50 | 1,561,787 |
| May 23, 2024 | 319.95 | 327.40 | 311.30 | 319.00 | 319.00 | 2,397,792 |
| May 22, 2024 | 308.00 | 333.00 | 306.35 | 318.35 | 318.35 | 17,136,645 |
| May 21, 2024 | 314.80 | 314.80 | 304.25 | 305.75 | 305.75 | 1,738,120 |
| May 17, 2024 | 308.00 | 311.30 | 304.40 | 307.70 | 307.70 | 2,386,160 |
| May 16, 2024 | 314.55 | 315.90 | 302.60 | 304.75 | 304.75 | 4,780,439 |
| May 15, 2024 | 285.80 | 322.80 | 285.80 | 313.55 | 313.55 | 37,204,637 |
| May 14, 2024 | 282.00 | 288.80 | 280.35 | 285.60 | 285.60 | 844,807 |
| May 13, 2024 | 277.50 | 284.00 | 270.15 | 279.90 | 279.90 | 1,059,623 |
Related Tickers
KAVVERITEL.NS Kavveri Defence & Wireless Technologies Limited
43.80
+4.26%
SHYAMTEL.NS Shyam Telecom Limited
11.53
-0.52%
NELCO.NS Nelco Limited
824.80
+4.32%
ASTRAMICRO.NS Astra Microwave Products Limited
874.95
-0.81%
DLINKINDIA.NS D-Link (India) Limited
489.00
+5.10%
HFCL.NS HFCL Limited
80.55
+8.64%
TEJASNET.NS Tejas Networks Limited
701.90
+3.48%
CIEN Ciena Corporation
74.74
-0.05%
CSCO Cisco Systems, Inc.
59.77
+0.10%