NSE - Delayed Quote INR
JTL Industries Limited (JTLIND.NS)
60.35
-2.72
(-4.31%)
At close: May 9 at 3:30:00 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 | 62.00 | 63.07 | 59.77 | 60.35 | 60.35 | 1,488,465 |
| May 8, 2025 | 64.95 | 65.70 | 62.10 | 63.07 | 63.07 | 731,800 |
| May 7, 2025 | 62.11 | 65.58 | 62.11 | 64.46 | 64.46 | 1,564,959 |
| May 6, 2025 | 67.65 | 67.65 | 64.01 | 64.62 | 64.62 | 716,348 |
| May 5, 2025 | 65.50 | 67.43 | 62.79 | 66.97 | 66.97 | 996,916 |
| May 2, 2025 | 64.94 | 66.11 | 63.10 | 63.84 | 63.84 | 594,192 |
| Apr 30, 2025 | 67.30 | 67.30 | 64.59 | 64.94 | 64.94 | 1,314,722 |
| Apr 29, 2025 | 67.80 | 68.94 | 66.19 | 66.62 | 66.62 | 550,196 |
| Apr 28, 2025 | 69.18 | 69.53 | 65.65 | 67.24 | 67.24 | 1,778,455 |
| Apr 25, 2025 | 71.43 | 71.47 | 67.06 | 69.00 | 69.00 | 1,128,823 |
| Apr 24, 2025 | 72.89 | 73.64 | 68.90 | 71.08 | 71.08 | 960,022 |
| Apr 23, 2025 | 73.59 | 74.29 | 71.63 | 72.70 | 72.70 | 821,352 |
| Apr 22, 2025 | 73.00 | 74.21 | 72.02 | 73.27 | 73.27 | 579,128 |
| Apr 21, 2025 | 72.30 | 73.15 | 69.90 | 72.55 | 72.55 | 1,206,059 |
| Apr 17, 2025 | 68.77 | 74.75 | 67.25 | 72.39 | 72.39 | 5,178,877 |
| Apr 16, 2025 | 80.00 | 80.29 | 64.70 | 66.98 | 66.98 | 11,305,460 |
| Apr 15, 2025 | 76.49 | 81.49 | 75.40 | 80.88 | 80.88 | 1,481,016 |
| Apr 11, 2025 | 73.00 | 75.22 | 71.60 | 74.63 | 74.63 | 1,205,869 |
| Apr 9, 2025 | 69.82 | 72.00 | 65.92 | 71.15 | 71.15 | 1,501,787 |
| Apr 8, 2025 | 71.00 | 71.40 | 67.02 | 69.82 | 69.82 | 1,989,883 |
| Apr 7, 2025 | 62.00 | 68.78 | 60.11 | 68.09 | 68.09 | 2,226,506 |
| Apr 4, 2025 | 79.34 | 79.34 | 74.00 | 74.55 | 74.55 | 1,043,900 |
| Apr 3, 2025 | 78.27 | 80.00 | 76.60 | 79.73 | 79.73 | 758,831 |
| Apr 2, 2025 | 78.54 | 78.54 | 76.56 | 77.20 | 77.20 | 753,637 |
| Apr 1, 2025 | 75.98 | 78.99 | 75.93 | 78.54 | 78.54 | 920,551 |
| Mar 28, 2025 | 79.00 | 79.75 | 75.51 | 75.98 | 75.98 | 1,928,888 |
| Mar 27, 2025 | 76.75 | 80.00 | 76.23 | 78.36 | 78.36 | 2,648,225 |
| Mar 26, 2025 | 80.30 | 80.52 | 76.65 | 76.76 | 76.76 | 1,040,535 |
| Mar 25, 2025 | 83.90 | 84.46 | 79.10 | 79.59 | 79.59 | 1,351,943 |
| Mar 24, 2025 | 81.41 | 84.99 | 81.40 | 83.00 | 83.00 | 1,651,727 |
| Mar 21, 2025 | 81.45 | 83.00 | 80.10 | 81.42 | 81.42 | 1,284,669 |
| Mar 20, 2025 | 83.15 | 83.47 | 80.09 | 80.65 | 80.65 | 1,168,686 |
| Mar 19, 2025 | 77.38 | 82.72 | 77.31 | 81.93 | 81.93 | 2,770,018 |
| Mar 18, 2025 | 76.55 | 77.90 | 75.81 | 77.28 | 77.28 | 1,011,830 |
| Mar 17, 2025 | 76.48 | 76.91 | 74.90 | 75.55 | 75.55 | 1,803,340 |
| Mar 13, 2025 | 75.14 | 75.78 | 74.30 | 75.05 | 75.05 | 1,196,988 |
| Mar 12, 2025 | 75.40 | 75.85 | 73.97 | 75.29 | 75.29 | 2,433,281 |
| Mar 11, 2025 | 77.06 | 77.45 | 73.99 | 74.85 | 74.85 | 1,683,541 |
| Mar 10, 2025 | 81.90 | 82.45 | 76.61 | 77.15 | 77.15 | 1,441,502 |
| Mar 7, 2025 | 82.00 | 84.50 | 80.80 | 81.64 | 81.64 | 2,163,530 |
| Mar 6, 2025 | 86.00 | 86.00 | 82.02 | 82.64 | 82.64 | 1,526,308 |
| Mar 5, 2025 | 78.65 | 82.10 | 78.65 | 81.35 | 81.35 | 741,884 |
| Mar 4, 2025 | 78.49 | 81.01 | 77.74 | 78.58 | 78.58 | 728,794 |
| Mar 3, 2025 | 80.99 | 83.23 | 77.06 | 79.05 | 79.05 | 1,703,362 |
| Feb 28, 2025 | 83.85 | 84.50 | 79.12 | 80.94 | 80.94 | 2,122,851 |
| Feb 27, 2025 | 90.60 | 90.60 | 83.50 | 85.32 | 85.32 | 819,053 |
| Feb 25, 2025 | 90.95 | 90.95 | 87.25 | 88.92 | 88.92 | 1,145,134 |
| Feb 24, 2025 | 90.72 | 92.35 | 87.49 | 88.24 | 88.24 | 1,682,451 |
| Feb 21, 2025 | 90.72 | 92.70 | 90.05 | 91.09 | 91.09 | 823,448 |
| Feb 20, 2025 | 89.50 | 92.50 | 89.50 | 90.72 | 90.72 | 871,335 |
| Feb 19, 2025 | 89.00 | 91.70 | 86.20 | 90.84 | 90.84 | 1,206,898 |
| Feb 18, 2025 | 86.99 | 88.03 | 81.55 | 87.33 | 87.33 | 1,507,619 |
| Feb 17, 2025 | 86.70 | 89.37 | 78.46 | 86.47 | 86.47 | 3,923,823 |
| Feb 14, 2025 | 95.00 | 95.00 | 85.02 | 86.92 | 86.92 | 2,156,902 |
| Feb 13, 2025 | 95.00 | 95.00 | 90.00 | 92.72 | 92.72 | 1,578,107 |
| Feb 12, 2025 | 95.90 | 95.90 | 90.01 | 91.42 | 91.42 | 2,718,602 |
| Feb 11, 2025 | 98.00 | 98.53 | 93.61 | 94.99 | 94.99 | 1,102,457 |
| Feb 10, 2025 | 100.90 | 101.04 | 96.20 | 98.53 | 98.53 | 707,162 |
| Feb 7, 2025 | 101.90 | 103.00 | 99.00 | 100.04 | 100.04 | 867,793 |
| Feb 6, 2025 | 103.00 | 103.00 | 100.18 | 101.67 | 101.67 | 550,859 |
| Feb 5, 2025 | 100.00 | 102.55 | 99.52 | 100.68 | 100.68 | 2,690,726 |
| Feb 4, 2025 | 99.00 | 100.00 | 96.77 | 98.10 | 98.10 | 2,675,668 |
| Feb 3, 2025 | 95.01 | 96.02 | 94.25 | 95.29 | 95.29 | 965,551 |
| Feb 1, 2025 | 97.44 | 99.19 | 96.11 | 96.59 | 96.59 | 1,188,034 |
| Jan 31, 2025 | 96.03 | 97.36 | 93.60 | 96.95 | 96.95 | 1,570,879 |
| Jan 30, 2025 | 98.50 | 98.50 | 94.10 | 95.55 | 95.55 | 941,919 |
| Jan 29, 2025 | 94.10 | 96.86 | 91.64 | 94.01 | 94.01 | 2,741,524 |
| Jan 28, 2025 | 98.50 | 99.30 | 92.50 | 95.36 | 95.36 | 2,650,129 |
| Jan 27, 2025 | 102.01 | 103.00 | 97.50 | 98.19 | 98.19 | 1,688,072 |
| Jan 24, 2025 | 107.00 | 107.00 | 104.21 | 104.81 | 104.81 | 696,895 |
| Jan 23, 2025 | 106.85 | 107.90 | 105.10 | 107.01 | 107.01 | 774,060 |
| Jan 22, 2025 | 106.84 | 110.30 | 103.55 | 107.25 | 107.25 | 1,918,741 |
| Jan 21, 2025 | 111.00 | 111.50 | 106.06 | 107.07 | 107.07 | 2,368,217 |
| Jan 20, 2025 | 103.70 | 110.48 | 103.60 | 109.64 | 109.64 | 3,052,228 |
| Jan 17, 2025 | 103.85 | 106.25 | 100.23 | 103.30 | 103.30 | 5,250,364 |
| Jan 16, 2025 | 104.95 | 105.73 | 102.00 | 104.88 | 104.88 | 1,125,639 |
| Jan 15, 2025 | 104.00 | 105.51 | 100.85 | 101.33 | 101.33 | 885,366 |
| Jan 14, 2025 | 97.29 | 103.00 | 97.29 | 102.22 | 102.22 | 1,895,489 |
| Jan 13, 2025 | 102.99 | 104.00 | 96.10 | 96.90 | 96.90 | 2,414,389 |
| Jan 10, 2025 | 107.85 | 108.52 | 104.00 | 105.61 | 105.61 | 1,990,383 |
| Jan 9, 2025 | 109.65 | 112.10 | 106.84 | 107.87 | 107.87 | 1,762,310 |
| Jan 8, 2025 | 107.50 | 110.83 | 107.50 | 109.82 | 109.82 | 2,420,438 |
| Jan 7, 2025 | 105.50 | 109.51 | 103.55 | 107.88 | 107.88 | 5,217,550 |
| Jan 6, 2025 | 101.59 | 106.00 | 101.59 | 104.25 | 104.25 | 8,965,549 |
| Jan 3, 2025 | 98.00 | 100.30 | 95.93 | 99.28 | 99.28 | 1,514,218 |
| Jan 2, 2025 | 95.25 | 100.44 | 95.08 | 98.67 | 98.67 | 1,666,282 |
| Jan 1, 2025 | 96.00 | 96.90 | 94.81 | 95.25 | 95.25 | 306,883 |
| Dec 31, 2024 | 92.27 | 97.00 | 91.35 | 96.01 | 96.01 | 879,644 |
| Dec 30, 2024 | 93.45 | 94.00 | 91.25 | 92.27 | 92.27 | 435,053 |
| Dec 27, 2024 | 94.79 | 94.99 | 92.91 | 93.31 | 93.31 | 465,704 |
| Dec 26, 2024 | 99.30 | 99.30 | 94.12 | 95.24 | 95.24 | 1,239,699 |
| Dec 24, 2024 | 92.50 | 101.52 | 91.01 | 97.06 | 97.06 | 1,260,229 |
| Dec 23, 2024 | 94.00 | 94.67 | 90.35 | 92.67 | 92.67 | 1,463,504 |
| Dec 20, 2024 | 98.50 | 98.50 | 90.15 | 93.71 | 93.71 | 895,968 |
| Dec 19, 2024 | 94.99 | 95.40 | 93.43 | 95.15 | 95.15 | 466,065 |
| Dec 18, 2024 | 98.69 | 99.89 | 95.51 | 95.80 | 95.80 | 724,601 |
| Dec 17, 2024 | 100.68 | 100.70 | 98.50 | 98.69 | 98.69 | 424,652 |
| Dec 16, 2024 | 101.00 | 102.70 | 99.66 | 100.27 | 100.27 | 1,099,280 |
| Dec 13, 2024 | 99.00 | 101.40 | 98.11 | 99.67 | 99.67 | 676,973 |
| Dec 12, 2024 | 101.49 | 101.49 | 97.60 | 98.90 | 98.90 | 907,461 |
| Dec 11, 2024 | 102.34 | 102.79 | 99.60 | 100.48 | 100.48 | 1,231,952 |
| Dec 10, 2024 | 103.00 | 103.59 | 101.05 | 101.40 | 101.40 | 1,178,996 |
| Dec 9, 2024 | 105.40 | 105.40 | 100.60 | 101.17 | 101.17 | 1,064,218 |
| Dec 6, 2024 | 102.54 | 105.09 | 102.54 | 104.40 | 104.40 | 1,316,906 |
| Dec 5, 2024 | 100.85 | 103.25 | 99.36 | 102.20 | 102.20 | 1,098,548 |
| Dec 4, 2024 | 99.98 | 100.88 | 99.50 | 100.54 | 100.54 | 705,028 |
| Dec 3, 2024 | 99.50 | 100.20 | 98.27 | 99.34 | 99.34 | 1,239,910 |
| Dec 2, 2024 | 101.00 | 101.84 | 99.00 | 99.71 | 99.71 | 332,451 |
| Nov 29, 2024 | 100.49 | 103.51 | 98.60 | 101.73 | 101.73 | 494,754 |
| Nov 28, 2024 | 99.94 | 100.89 | 98.45 | 99.94 | 99.94 | 547,542 |
| Nov 27, 2024 | 98.70 | 100.95 | 96.81 | 99.94 | 99.94 | 625,961 |
| Nov 26, 2024 | 97.59 | 98.50 | 96.50 | 97.69 | 97.69 | 230,355 |
| Nov 25, 2024 | 99.00 | 99.45 | 96.75 | 97.59 | 97.59 | 641,970 |
| Nov 22, 2024 | 95.02 | 98.70 | 93.80 | 96.40 | 96.40 | 1,001,389 |
| Nov 21, 2024 | 94.61 | 95.53 | 91.42 | 94.87 | 94.87 | 1,495,238 |
| Nov 19, 2024 | 93.50 | 95.27 | 91.72 | 94.35 | 94.35 | 1,845,730 |
| Nov 18, 2024 | 94.96 | 95.44 | 91.55 | 93.64 | 93.64 | 820,489 |
| Nov 14, 2024 | 2:1 Stock Splits | |||||
| Nov 14, 2024 | 92.50 | 101.00 | 92.50 | 98.15 | 98.15 | 876,155 |
| Nov 13, 2024 | 95.97 | 97.20 | 91.20 | 91.89 | 91.89 | 1,855,706 |
| Nov 12, 2024 | 99.68 | 100.39 | 95.25 | 95.99 | 95.99 | 1,164,326 |
| Nov 11, 2024 | 100.00 | 100.86 | 98.56 | 99.25 | 99.25 | 728,816 |
| Nov 8, 2024 | 104.00 | 104.00 | 98.95 | 99.79 | 99.79 | 932,078 |
| Nov 7, 2024 | 103.85 | 104.19 | 101.78 | 103.15 | 103.15 | 813,676 |
| Nov 6, 2024 | 100.85 | 104.89 | 100.52 | 103.99 | 103.99 | 1,794,978 |
| Nov 5, 2024 | 100.25 | 101.00 | 96.00 | 99.79 | 99.79 | 1,078,342 |
| Nov 4, 2024 | 102.00 | 102.00 | 100.00 | 100.42 | 100.42 | 753,428 |
| Nov 1, 2024 | 99.90 | 102.40 | 99.89 | 101.80 | 101.80 | 551,278 |
| Oct 31, 2024 | 101.50 | 102.18 | 98.07 | 98.26 | 98.26 | 1,908,506 |
| Oct 30, 2024 | 101.25 | 106.43 | 100.55 | 103.72 | 103.72 | 2,130,950 |
| Oct 29, 2024 | 98.00 | 100.89 | 97.98 | 100.38 | 100.38 | 707,144 |
| Oct 28, 2024 | 94.50 | 97.89 | 92.65 | 97.16 | 97.16 | 687,244 |
| Oct 25, 2024 | 97.69 | 98.07 | 93.10 | 94.18 | 94.18 | 1,232,790 |
| Oct 24, 2024 | 99.35 | 99.63 | 97.54 | 97.63 | 97.63 | 683,140 |
| Oct 23, 2024 | 99.50 | 100.00 | 96.54 | 98.64 | 98.64 | 987,694 |
| Oct 22, 2024 | 105.00 | 105.10 | 98.18 | 99.51 | 99.51 | 1,580,008 |
| Oct 21, 2024 | 106.43 | 106.91 | 104.00 | 104.56 | 104.56 | 663,788 |
| Oct 18, 2024 | 106.00 | 107.39 | 105.33 | 106.11 | 106.11 | 916,666 |
| Oct 17, 2024 | 107.50 | 107.95 | 105.75 | 106.19 | 106.19 | 1,137,682 |
| Oct 16, 2024 | 106.64 | 107.39 | 105.30 | 106.51 | 106.51 | 805,966 |
| Oct 15, 2024 | 108.00 | 108.00 | 105.99 | 106.64 | 106.64 | 712,938 |
| Oct 14, 2024 | 106.75 | 109.45 | 105.75 | 106.50 | 106.50 | 994,182 |
| Oct 11, 2024 | 107.38 | 107.50 | 105.50 | 106.14 | 106.14 | 912,472 |
| Oct 10, 2024 | 107.50 | 108.94 | 106.47 | 106.80 | 106.80 | 896,316 |
| Oct 9, 2024 | 108.64 | 110.68 | 106.18 | 107.46 | 107.46 | 1,420,990 |
| Oct 8, 2024 | 104.50 | 108.97 | 101.86 | 108.14 | 108.14 | 2,115,472 |
| Oct 7, 2024 | 113.01 | 113.01 | 102.89 | 103.73 | 103.73 | 3,683,106 |
| Oct 4, 2024 | 116.49 | 116.49 | 110.38 | 111.35 | 111.35 | 6,255,168 |
| Oct 3, 2024 | 119.50 | 123.75 | 117.50 | 119.39 | 119.39 | 7,580,512 |
| Oct 1, 2024 | 118.10 | 120.00 | 116.50 | 119.61 | 119.61 | 4,130,214 |
| Sep 30, 2024 | 114.68 | 118.25 | 114.68 | 117.14 | 117.14 | 3,777,438 |
| Sep 27, 2024 | 116.80 | 116.97 | 113.80 | 114.65 | 114.65 | 1,699,260 |
| Sep 26, 2024 | 116.70 | 118.45 | 115.50 | 116.40 | 116.40 | 2,132,904 |
| Sep 25, 2024 | 119.00 | 120.88 | 115.55 | 116.27 | 116.27 | 5,399,262 |
| Sep 24, 2024 | 110.00 | 121.00 | 108.80 | 119.57 | 119.57 | 17,186,494 |
| Sep 23, 2024 | 110.45 | 111.13 | 109.61 | 110.08 | 110.08 | 1,052,784 |
| Sep 20, 2024 | 109.20 | 112.47 | 109.14 | 110.49 | 110.49 | 2,131,562 |
| Sep 19, 2024 | 112.88 | 114.25 | 107.07 | 108.68 | 108.68 | 3,072,052 |
| Sep 18, 2024 | 113.38 | 114.62 | 112.25 | 112.65 | 112.65 | 1,155,248 |
| Sep 17, 2024 | 116.80 | 117.00 | 112.53 | 113.23 | 113.23 | 1,925,878 |
| Sep 16, 2024 | 120.00 | 120.00 | 115.71 | 116.79 | 116.79 | 1,733,106 |
| Sep 13, 2024 | 115.43 | 119.50 | 115.43 | 118.79 | 118.79 | 6,375,016 |
| Sep 12, 2024 | 115.55 | 116.47 | 114.13 | 115.17 | 115.17 | 2,066,360 |
| Sep 11, 2024 | 115.35 | 116.57 | 112.96 | 114.89 | 114.89 | 2,550,366 |
| Sep 10, 2024 | 115.55 | 118.00 | 114.55 | 115.25 | 115.25 | 3,007,718 |
| Sep 9, 2024 | 117.71 | 117.71 | 114.65 | 115.38 | 115.38 | 1,792,206 |
| Sep 6, 2024 | 120.32 | 121.50 | 117.37 | 117.71 | 117.71 | 2,626,378 |
| Sep 5, 2024 | 116.25 | 121.50 | 115.79 | 120.33 | 120.33 | 4,395,674 |
| Sep 4, 2024 | 116.65 | 117.50 | 115.25 | 116.14 | 116.14 | 1,813,472 |
| Sep 3, 2024 | 117.50 | 119.60 | 115.58 | 117.49 | 117.49 | 2,494,150 |
| Sep 2, 2024 | 119.50 | 123.70 | 115.55 | 117.61 | 117.61 | 5,140,168 |
| Aug 30, 2024 | 0.25 Dividend | |||||
| Aug 30, 2024 | 117.50 | 121.00 | 114.13 | 119.74 | 119.74 | 8,602,128 |
| Aug 29, 2024 | 117.75 | 119.70 | 115.73 | 116.94 | 116.69 | 4,048,470 |
| Aug 28, 2024 | 119.50 | 119.65 | 116.49 | 117.67 | 117.42 | 2,969,062 |
| Aug 27, 2024 | 120.25 | 121.14 | 116.15 | 118.68 | 118.43 | 4,611,608 |
| Aug 26, 2024 | 117.50 | 120.50 | 116.50 | 119.82 | 119.56 | 9,893,902 |
| Aug 23, 2024 | 111.60 | 117.10 | 110.31 | 115.21 | 114.96 | 7,656,104 |
| Aug 22, 2024 | 113.15 | 113.52 | 110.10 | 111.03 | 110.79 | 6,587,786 |
| Aug 21, 2024 | 106.03 | 112.50 | 105.61 | 111.96 | 111.72 | 10,733,878 |
| Aug 20, 2024 | 106.97 | 107.28 | 104.94 | 105.68 | 105.46 | 1,308,030 |
| Aug 19, 2024 | 107.93 | 107.95 | 105.18 | 105.72 | 105.50 | 1,309,112 |
| Aug 16, 2024 | 104.65 | 107.50 | 104.00 | 106.60 | 106.37 | 2,501,334 |
| Aug 14, 2024 | 106.00 | 106.35 | 103.57 | 103.93 | 103.71 | 1,041,878 |
| Aug 13, 2024 | 109.00 | 109.50 | 104.52 | 104.93 | 104.71 | 3,104,370 |
| Aug 12, 2024 | 107.50 | 111.39 | 106.76 | 107.86 | 107.63 | 5,045,078 |
| Aug 9, 2024 | 105.25 | 109.50 | 104.33 | 107.55 | 107.32 | 5,330,164 |
| Aug 8, 2024 | 104.90 | 105.50 | 101.78 | 104.23 | 104.01 | 3,488,628 |
| Aug 7, 2024 | 106.85 | 106.85 | 103.25 | 104.03 | 103.81 | 4,223,692 |
| Aug 6, 2024 | 100.25 | 103.60 | 100.10 | 101.77 | 101.55 | 2,719,344 |
| Aug 5, 2024 | 100.50 | 103.00 | 97.95 | 98.78 | 98.57 | 3,068,360 |
| Aug 2, 2024 | 105.50 | 105.89 | 103.75 | 104.39 | 104.16 | 2,052,420 |
| Aug 1, 2024 | 106.89 | 107.96 | 105.91 | 106.26 | 106.03 | 1,375,764 |
| Jul 31, 2024 | 107.00 | 107.00 | 105.80 | 105.96 | 105.74 | 2,298,384 |
| Jul 30, 2024 | 107.36 | 107.36 | 105.84 | 106.79 | 106.57 | 2,855,688 |
| Jul 29, 2024 | 107.25 | 107.95 | 104.75 | 106.74 | 106.51 | 3,468,378 |
| Jul 26, 2024 | 106.50 | 109.95 | 105.42 | 106.12 | 105.89 | 7,289,428 |
| Jul 25, 2024 | 110.35 | 112.37 | 109.41 | 111.62 | 111.38 | 1,543,958 |
| Jul 24, 2024 | 112.00 | 112.25 | 110.00 | 110.45 | 110.21 | 1,717,604 |
| Jul 23, 2024 | 111.50 | 111.50 | 106.74 | 109.85 | 109.62 | 2,300,282 |
| Jul 22, 2024 | 109.95 | 111.90 | 107.89 | 110.76 | 110.52 | 1,921,716 |
| Jul 19, 2024 | 113.50 | 113.81 | 108.50 | 110.60 | 110.36 | 4,785,970 |
| Jul 18, 2024 | 114.00 | 115.00 | 110.80 | 113.75 | 113.50 | 4,315,870 |
| Jul 16, 2024 | 110.63 | 116.82 | 110.63 | 113.43 | 113.19 | 6,470,970 |
| Jul 15, 2024 | 112.90 | 112.90 | 109.54 | 110.62 | 110.38 | 2,420,482 |
| Jul 12, 2024 | 112.75 | 114.00 | 111.00 | 112.22 | 111.99 | 5,725,878 |
| Jul 11, 2024 | 109.62 | 113.97 | 109.00 | 112.27 | 112.03 | 7,546,312 |
| Jul 10, 2024 | 108.30 | 109.75 | 106.25 | 108.75 | 108.51 | 2,385,250 |
| Jul 9, 2024 | 110.60 | 111.61 | 107.88 | 108.37 | 108.14 | 2,579,140 |
| Jul 8, 2024 | 110.95 | 112.20 | 109.30 | 110.82 | 110.58 | 1,756,456 |
| Jul 5, 2024 | 108.00 | 112.00 | 107.78 | 109.83 | 109.60 | 4,042,706 |
| Jul 4, 2024 | 109.90 | 109.95 | 107.78 | 108.27 | 108.04 | 936,136 |
| Jul 3, 2024 | 110.40 | 110.40 | 108.50 | 109.11 | 108.88 | 1,012,748 |
| Jul 2, 2024 | 111.95 | 112.35 | 109.00 | 109.44 | 109.21 | 943,534 |
| Jul 1, 2024 | 111.75 | 112.00 | 109.40 | 109.71 | 109.48 | 1,012,164 |
| Jun 28, 2024 | 111.43 | 112.22 | 108.60 | 111.29 | 111.05 | 1,264,360 |
| Jun 27, 2024 | 112.46 | 113.93 | 107.78 | 110.43 | 110.20 | 2,554,734 |
| Jun 26, 2024 | 108.60 | 113.50 | 108.43 | 112.46 | 112.22 | 4,617,924 |
| Jun 25, 2024 | 107.50 | 110.50 | 106.75 | 109.50 | 109.27 | 3,319,246 |
| Jun 24, 2024 | 109.00 | 109.00 | 104.06 | 107.43 | 107.21 | 10,958,398 |
| Jun 21, 2024 | 112.00 | 112.00 | 109.90 | 110.13 | 109.89 | 990,116 |
| Jun 20, 2024 | 110.50 | 111.70 | 109.15 | 110.45 | 110.21 | 1,182,586 |
| Jun 19, 2024 | 109.00 | 111.47 | 106.82 | 110.39 | 110.16 | 1,783,434 |
| Jun 18, 2024 | 109.00 | 109.72 | 107.41 | 108.93 | 108.70 | 1,319,288 |
| Jun 14, 2024 | 111.62 | 111.89 | 108.56 | 108.98 | 108.75 | 971,360 |
| Jun 13, 2024 | 109.57 | 112.50 | 109.21 | 111.11 | 110.87 | 2,667,814 |
| Jun 12, 2024 | 110.08 | 110.96 | 108.00 | 108.71 | 108.47 | 969,958 |
| Jun 11, 2024 | 110.69 | 113.00 | 108.50 | 109.57 | 109.34 | 1,793,066 |
| Jun 10, 2024 | 109.93 | 112.72 | 108.50 | 110.00 | 109.77 | 3,620,308 |
| Jun 7, 2024 | 107.82 | 110.55 | 107.30 | 109.15 | 108.92 | 828,846 |
| Jun 6, 2024 | 107.72 | 109.85 | 106.63 | 107.82 | 107.59 | 1,040,454 |
| Jun 5, 2024 | 104.03 | 108.05 | 102.55 | 106.82 | 106.60 | 1,046,516 |
| Jun 4, 2024 | 111.68 | 113.85 | 100.50 | 103.80 | 103.58 | 3,294,174 |
| Jun 3, 2024 | 108.97 | 117.00 | 106.07 | 115.40 | 115.15 | 8,812,360 |
| May 31, 2024 | 103.15 | 106.50 | 101.65 | 104.57 | 104.35 | 1,361,510 |
| May 30, 2024 | 106.00 | 106.32 | 103.00 | 103.47 | 103.25 | 946,762 |
| May 29, 2024 | 106.95 | 107.25 | 105.00 | 105.78 | 105.55 | 459,986 |
| May 28, 2024 | 110.50 | 110.50 | 106.82 | 107.30 | 107.07 | 931,430 |
| May 27, 2024 | 108.32 | 112.03 | 106.13 | 109.82 | 109.59 | 2,400,488 |
| May 24, 2024 | 109.43 | 109.78 | 107.55 | 108.32 | 108.09 | 1,084,128 |
| May 23, 2024 | 108.50 | 110.35 | 106.78 | 108.72 | 108.49 | 2,444,994 |
| May 22, 2024 | 110.05 | 111.00 | 108.60 | 108.95 | 108.72 | 681,376 |
| May 21, 2024 | 108.35 | 111.00 | 108.10 | 110.30 | 110.06 | 2,984,590 |
| May 17, 2024 | 108.35 | 108.50 | 106.97 | 107.50 | 107.27 | 712,382 |
| May 16, 2024 | 110.03 | 110.45 | 106.60 | 107.57 | 107.35 | 1,616,828 |
| May 15, 2024 | 110.00 | 111.65 | 108.75 | 110.25 | 110.01 | 5,283,736 |
| May 14, 2024 | 106.95 | 112.25 | 106.55 | 110.00 | 109.76 | 2,533,760 |
| May 13, 2024 | 108.50 | 109.50 | 102.63 | 108.28 | 108.04 | 7,773,766 |
| May 10, 2024 | 114.47 | 117.00 | 112.55 | 113.70 | 113.46 | 1,393,470 |
| May 9, 2024 | 116.18 | 117.60 | 112.70 | 114.32 | 114.08 | 1,156,382 |
Related Tickers
SALSTEEL.NS S.A.L. Steel Limited
17.31
-4.36%
GOODLUCK.NS Goodluck India Limited
689.75
-2.82%
PRAKASH.NS Prakash Industries Limited
160.00
-0.63%
JINDALSTEL.NS Jindal Steel & Power Limited
855.35
+0.49%
RAMASTEEL.NS Rama Steel Tubes Limited
9.22
-3.25%
APLAPOLLO.NS APL Apollo Tubes Limited
1,655.70
-0.46%
HITECH.NS Hi-Tech Pipes Limited
88.08
-0.42%
SURYAROSNI.NS Surya Roshni Limited
262.80
+0.71%
MIDHANI.NS Mishra Dhatu Nigam Limited
318.85
+3.89%
SAIL.NS Steel Authority of India Limited
109.01
-0.21%