NSE - Delayed Quote INR
Maharashtra Seamless Limited (MAHSEAMLES.NS)
634.10
+2.15
+(0.34%)
At close: May 9 at 3:30:01 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 | 621.90 | 639.00 | 616.80 | 634.10 | 634.10 | 156,271 |
| May 8, 2025 | 644.40 | 657.85 | 625.00 | 631.95 | 631.95 | 140,697 |
| May 7, 2025 | 636.00 | 644.80 | 627.20 | 641.70 | 641.70 | 128,929 |
| May 6, 2025 | 656.20 | 665.55 | 631.15 | 636.00 | 636.00 | 128,726 |
| May 5, 2025 | 650.20 | 659.50 | 645.70 | 656.20 | 656.20 | 106,767 |
| May 2, 2025 | 648.40 | 672.20 | 646.00 | 647.60 | 647.60 | 118,197 |
| Apr 30, 2025 | 675.00 | 687.70 | 651.10 | 655.45 | 655.45 | 234,106 |
| Apr 29, 2025 | 688.00 | 699.00 | 675.00 | 676.55 | 676.55 | 125,911 |
| Apr 28, 2025 | 663.00 | 699.25 | 663.00 | 687.15 | 687.15 | 240,441 |
| Apr 25, 2025 | 697.00 | 702.60 | 664.00 | 672.25 | 672.25 | 170,063 |
| Apr 24, 2025 | 687.50 | 703.85 | 687.50 | 695.00 | 695.00 | 101,365 |
| Apr 23, 2025 | 701.30 | 708.65 | 685.00 | 690.50 | 690.50 | 134,837 |
| Apr 22, 2025 | 708.85 | 713.20 | 697.50 | 700.70 | 700.70 | 120,731 |
| Apr 21, 2025 | 709.00 | 714.95 | 694.05 | 705.85 | 705.85 | 155,051 |
| Apr 17, 2025 | 690.00 | 708.40 | 686.60 | 699.50 | 699.50 | 172,281 |
| Apr 16, 2025 | 680.00 | 695.50 | 677.10 | 688.60 | 688.60 | 133,204 |
| Apr 15, 2025 | 666.15 | 685.00 | 664.40 | 681.10 | 681.10 | 171,993 |
| Apr 11, 2025 | 644.75 | 668.00 | 641.70 | 663.90 | 663.90 | 247,591 |
| Apr 9, 2025 | 655.05 | 657.25 | 624.25 | 632.05 | 632.05 | 330,900 |
| Apr 8, 2025 | 659.00 | 672.15 | 648.60 | 660.50 | 660.50 | 195,786 |
| Apr 7, 2025 | 650.95 | 674.70 | 632.60 | 642.40 | 642.40 | 440,856 |
| Apr 4, 2025 | 723.00 | 725.00 | 693.90 | 699.00 | 699.00 | 434,993 |
| Apr 3, 2025 | 722.55 | 740.00 | 722.40 | 726.95 | 726.95 | 179,218 |
| Apr 2, 2025 | 718.90 | 734.55 | 701.20 | 731.75 | 731.75 | 601,187 |
| Apr 1, 2025 | 682.75 | 755.00 | 682.75 | 735.10 | 735.10 | 3,962,647 |
| Mar 28, 2025 | 692.15 | 701.70 | 681.00 | 682.75 | 682.75 | 118,213 |
| Mar 27, 2025 | 675.00 | 694.95 | 674.50 | 692.15 | 692.15 | 221,648 |
| Mar 26, 2025 | 696.00 | 703.90 | 680.35 | 682.00 | 682.00 | 182,292 |
| Mar 25, 2025 | 718.25 | 719.00 | 690.10 | 696.75 | 696.75 | 199,676 |
| Mar 24, 2025 | 721.00 | 726.30 | 708.40 | 712.55 | 712.55 | 220,230 |
| Mar 21, 2025 | 721.00 | 730.05 | 707.15 | 710.80 | 710.80 | 327,900 |
| Mar 20, 2025 | 708.45 | 729.00 | 700.15 | 720.60 | 720.60 | 474,999 |
| Mar 19, 2025 | 699.00 | 712.30 | 693.25 | 701.50 | 701.50 | 519,076 |
| Mar 18, 2025 | 673.05 | 673.05 | 673.05 | 673.05 | 673.05 | - |
| Mar 17, 2025 | 667.95 | 677.50 | 642.60 | 673.05 | 673.05 | 673,364 |
| Mar 13, 2025 | 656.00 | 669.00 | 635.00 | 661.40 | 661.40 | 317,028 |
| Mar 12, 2025 | 651.00 | 656.00 | 636.10 | 652.10 | 652.10 | 210,387 |
| Mar 11, 2025 | 630.05 | 654.90 | 620.90 | 651.50 | 651.50 | 310,217 |
| Mar 10, 2025 | 651.05 | 659.45 | 632.95 | 638.95 | 638.95 | 177,321 |
| Mar 7, 2025 | 644.00 | 658.50 | 642.05 | 653.50 | 653.50 | 237,919 |
| Mar 6, 2025 | 640.90 | 651.30 | 638.20 | 643.40 | 643.40 | 272,879 |
| Mar 5, 2025 | 627.90 | 641.95 | 627.45 | 636.65 | 636.65 | 311,146 |
| Mar 4, 2025 | 600.10 | 629.75 | 596.60 | 627.45 | 627.45 | 296,666 |
| Mar 3, 2025 | 611.15 | 618.00 | 596.60 | 602.50 | 602.50 | 281,954 |
| Feb 28, 2025 | 622.00 | 626.30 | 605.10 | 612.80 | 612.80 | 211,469 |
| Feb 27, 2025 | 653.85 | 656.35 | 623.00 | 627.25 | 627.25 | 227,905 |
| Feb 25, 2025 | 644.35 | 675.90 | 641.70 | 653.85 | 653.85 | 671,838 |
| Feb 24, 2025 | 650.00 | 663.80 | 640.15 | 645.30 | 645.30 | 265,630 |
| Feb 21, 2025 | 645.00 | 704.80 | 642.65 | 664.00 | 664.00 | 1,794,167 |
| Feb 20, 2025 | 602.10 | 657.00 | 598.20 | 646.45 | 646.45 | 1,811,924 |
| Feb 19, 2025 | 596.10 | 614.90 | 592.00 | 608.20 | 608.20 | 514,428 |
| Feb 18, 2025 | 605.95 | 612.95 | 595.00 | 603.60 | 603.60 | 320,945 |
| Feb 17, 2025 | 600.50 | 619.00 | 590.55 | 605.95 | 605.95 | 502,539 |
| Feb 14, 2025 | 619.15 | 621.30 | 599.40 | 610.50 | 610.50 | 352,919 |
| Feb 13, 2025 | 619.50 | 623.80 | 608.30 | 617.40 | 617.40 | 225,688 |
| Feb 12, 2025 | 613.00 | 625.00 | 597.05 | 619.80 | 619.80 | 148,722 |
| Feb 11, 2025 | 617.25 | 624.60 | 600.25 | 613.30 | 613.30 | 153,673 |
| Feb 10, 2025 | 638.75 | 641.45 | 618.20 | 620.35 | 620.35 | 83,347 |
| Feb 7, 2025 | 644.00 | 652.90 | 635.55 | 641.30 | 641.30 | 213,729 |
| Feb 6, 2025 | 621.15 | 660.50 | 618.95 | 654.30 | 654.30 | 848,304 |
| Feb 5, 2025 | 621.00 | 635.80 | 614.80 | 618.80 | 618.80 | 362,637 |
| Feb 4, 2025 | 615.00 | 629.50 | 612.85 | 621.70 | 621.70 | 178,728 |
| Feb 3, 2025 | 600.00 | 622.00 | 597.70 | 612.90 | 612.90 | 163,391 |
| Feb 1, 2025 | 619.00 | 625.10 | 593.70 | 607.65 | 607.65 | 128,153 |
| Jan 31, 2025 | 620.95 | 624.95 | 614.65 | 620.30 | 620.30 | 168,534 |
| Jan 30, 2025 | 621.00 | 639.75 | 612.10 | 618.30 | 618.30 | 231,570 |
| Jan 29, 2025 | 605.00 | 624.35 | 602.15 | 620.90 | 620.90 | 138,070 |
| Jan 28, 2025 | 603.00 | 618.30 | 580.20 | 605.55 | 605.55 | 505,219 |
| Jan 27, 2025 | 641.70 | 641.70 | 607.00 | 612.85 | 612.85 | 358,205 |
| Jan 24, 2025 | 631.00 | 658.80 | 631.00 | 648.45 | 648.45 | 693,630 |
| Jan 23, 2025 | 626.00 | 641.80 | 621.65 | 631.95 | 631.95 | 144,745 |
| Jan 22, 2025 | 644.40 | 645.10 | 613.95 | 628.25 | 628.25 | 204,615 |
| Jan 21, 2025 | 655.50 | 664.80 | 637.10 | 642.60 | 642.60 | 162,734 |
| Jan 20, 2025 | 645.95 | 655.00 | 634.10 | 653.55 | 653.55 | 187,645 |
| Jan 17, 2025 | 653.70 | 653.70 | 641.05 | 643.40 | 643.40 | 140,304 |
| Jan 16, 2025 | 654.50 | 659.10 | 646.90 | 653.50 | 653.50 | 130,217 |
| Jan 15, 2025 | 646.75 | 659.00 | 641.55 | 648.45 | 648.45 | 178,260 |
| Jan 14, 2025 | 632.90 | 649.30 | 630.00 | 643.65 | 643.65 | 136,526 |
| Jan 13, 2025 | 652.00 | 662.35 | 620.85 | 627.00 | 627.00 | 329,612 |
| Jan 10, 2025 | 692.00 | 693.90 | 658.00 | 661.35 | 661.35 | 331,296 |
| Jan 9, 2025 | 711.00 | 716.30 | 690.00 | 693.25 | 693.25 | 158,841 |
| Jan 8, 2025 | 726.40 | 728.10 | 708.00 | 712.50 | 712.50 | 150,383 |
| Jan 7, 2025 | 711.00 | 728.65 | 710.00 | 725.85 | 725.85 | 229,578 |
| Jan 6, 2025 | 747.70 | 755.50 | 705.00 | 710.30 | 710.30 | 462,811 |
| Jan 3, 2025 | 749.80 | 757.55 | 744.10 | 745.70 | 745.70 | 280,337 |
| Jan 2, 2025 | 752.95 | 756.70 | 741.65 | 750.10 | 750.10 | 387,691 |
| Jan 1, 2025 | 700.05 | 769.20 | 697.30 | 760.25 | 760.25 | 2,573,566 |
| Dec 31, 2024 | 692.00 | 705.00 | 688.30 | 700.95 | 700.95 | 185,333 |
| Dec 30, 2024 | 690.00 | 707.00 | 688.55 | 699.35 | 699.35 | 227,861 |
| Dec 27, 2024 | 704.10 | 707.30 | 691.35 | 695.25 | 695.25 | 164,412 |
| Dec 26, 2024 | 716.80 | 719.50 | 697.50 | 705.20 | 705.20 | 182,468 |
| Dec 24, 2024 | 707.00 | 716.20 | 703.70 | 711.45 | 711.45 | 148,953 |
| Dec 23, 2024 | 715.00 | 719.35 | 699.25 | 707.75 | 707.75 | 296,929 |
| Dec 20, 2024 | 745.00 | 745.00 | 701.65 | 709.85 | 709.85 | 566,182 |
| Dec 19, 2024 | 725.00 | 748.85 | 722.50 | 745.45 | 745.45 | 430,485 |
| Dec 18, 2024 | 749.70 | 753.35 | 727.05 | 730.80 | 730.80 | 421,493 |
| Dec 17, 2024 | 778.20 | 779.95 | 746.10 | 750.65 | 750.65 | 462,692 |
| Dec 16, 2024 | 791.00 | 794.90 | 776.60 | 778.10 | 778.10 | 332,840 |
| Dec 13, 2024 | 777.90 | 791.00 | 765.50 | 786.95 | 786.95 | 631,915 |
| Dec 12, 2024 | 789.00 | 813.95 | 769.30 | 780.60 | 780.60 | 2,178,446 |
| Dec 11, 2024 | 791.10 | 814.30 | 778.40 | 782.00 | 782.00 | 1,814,160 |
| Dec 10, 2024 | 756.65 | 788.90 | 753.80 | 779.85 | 779.85 | 1,804,540 |
| Dec 9, 2024 | 762.00 | 765.45 | 745.30 | 756.25 | 756.25 | 864,130 |
| Dec 6, 2024 | 745.00 | 779.30 | 742.15 | 768.10 | 768.10 | 6,358,665 |
| Dec 5, 2024 | 672.70 | 769.00 | 667.80 | 741.95 | 741.95 | 14,634,240 |
| Dec 4, 2024 | 670.20 | 674.50 | 660.00 | 665.80 | 665.80 | 284,446 |
| Dec 3, 2024 | 641.40 | 672.00 | 641.40 | 666.85 | 666.85 | 576,514 |
| Dec 2, 2024 | 647.10 | 647.10 | 636.45 | 641.20 | 641.20 | 111,203 |
| Nov 29, 2024 | 644.40 | 646.25 | 634.95 | 642.25 | 642.25 | 109,414 |
| Nov 28, 2024 | 642.05 | 651.95 | 639.05 | 641.90 | 641.90 | 86,220 |
| Nov 27, 2024 | 649.90 | 650.35 | 638.00 | 642.05 | 642.05 | 112,189 |
| Nov 26, 2024 | 654.05 | 654.30 | 647.05 | 650.05 | 650.05 | 116,581 |
| Nov 25, 2024 | 655.00 | 657.40 | 645.55 | 655.05 | 655.05 | 343,739 |
| Nov 22, 2024 | 630.00 | 646.95 | 630.00 | 641.00 | 641.00 | 275,159 |
| Nov 21, 2024 | 616.00 | 630.35 | 611.55 | 628.55 | 628.55 | 407,687 |
| Nov 19, 2024 | 612.85 | 623.70 | 606.00 | 610.40 | 610.40 | 130,981 |
| Nov 18, 2024 | 606.45 | 623.55 | 598.05 | 610.05 | 610.05 | 188,017 |
| Nov 14, 2024 | 600.00 | 616.55 | 598.25 | 607.70 | 607.70 | 131,608 |
| Nov 13, 2024 | 610.75 | 613.25 | 598.50 | 599.95 | 599.95 | 277,924 |
| Nov 12, 2024 | 619.65 | 627.70 | 608.50 | 612.55 | 612.55 | 187,515 |
| Nov 11, 2024 | 634.95 | 634.95 | 615.15 | 617.55 | 617.55 | 258,835 |
| Nov 8, 2024 | 655.00 | 655.95 | 632.50 | 635.40 | 635.40 | 191,470 |
| Nov 7, 2024 | 658.00 | 660.00 | 647.15 | 654.35 | 654.35 | 242,306 |
| Nov 6, 2024 | 644.15 | 660.00 | 640.75 | 651.90 | 651.90 | 436,005 |
| Nov 5, 2024 | 619.90 | 650.00 | 618.00 | 644.15 | 644.15 | 573,706 |
| Nov 4, 2024 | 639.95 | 640.00 | 613.20 | 619.95 | 619.95 | 184,431 |
| Nov 1, 2024 | 631.00 | 640.00 | 627.50 | 638.75 | 638.75 | 128,076 |
| Oct 31, 2024 | 628.00 | 634.00 | 615.65 | 625.85 | 625.85 | 216,863 |
| Oct 30, 2024 | 610.00 | 636.55 | 605.30 | 627.05 | 627.05 | 497,536 |
| Oct 29, 2024 | 592.00 | 614.85 | 592.00 | 610.45 | 610.45 | 487,451 |
| Oct 28, 2024 | 570.90 | 619.00 | 570.90 | 584.40 | 584.40 | 1,140,940 |
| Oct 25, 2024 | 585.90 | 585.90 | 566.50 | 569.85 | 569.85 | 444,389 |
| Oct 24, 2024 | 578.10 | 594.50 | 576.70 | 579.85 | 579.85 | 198,158 |
| Oct 23, 2024 | 576.25 | 593.00 | 576.00 | 580.10 | 580.10 | 443,210 |
| Oct 22, 2024 | 598.00 | 599.75 | 573.60 | 575.25 | 575.25 | 335,802 |
| Oct 21, 2024 | 606.00 | 609.40 | 588.75 | 599.80 | 599.80 | 250,693 |
| Oct 18, 2024 | 607.00 | 607.00 | 592.30 | 605.05 | 605.05 | 201,806 |
| Oct 17, 2024 | 614.00 | 616.80 | 605.00 | 605.95 | 605.95 | 144,718 |
| Oct 16, 2024 | 611.05 | 621.00 | 610.10 | 614.85 | 614.85 | 242,033 |
| Oct 15, 2024 | 614.05 | 618.75 | 608.00 | 610.60 | 610.60 | 167,079 |
| Oct 14, 2024 | 618.95 | 624.15 | 611.35 | 613.15 | 613.15 | 125,567 |
| Oct 11, 2024 | 624.35 | 631.40 | 614.80 | 618.75 | 618.75 | 192,394 |
| Oct 10, 2024 | 622.00 | 632.45 | 618.80 | 624.35 | 624.35 | 164,519 |
| Oct 9, 2024 | 615.80 | 635.10 | 614.00 | 615.65 | 615.65 | 332,029 |
| Oct 8, 2024 | 610.00 | 632.00 | 604.80 | 611.70 | 611.70 | 482,844 |
| Oct 7, 2024 | 635.00 | 640.20 | 612.25 | 615.95 | 615.95 | 298,164 |
| Oct 4, 2024 | 632.00 | 647.00 | 624.15 | 632.95 | 632.95 | 223,022 |
| Oct 3, 2024 | 644.95 | 647.80 | 624.10 | 632.80 | 632.80 | 263,764 |
| Oct 1, 2024 | 646.90 | 655.80 | 643.00 | 645.20 | 645.20 | 153,389 |
| Sep 30, 2024 | 636.90 | 643.70 | 633.15 | 642.30 | 642.30 | 111,017 |
| Sep 27, 2024 | 645.00 | 651.00 | 633.90 | 636.90 | 636.90 | 229,784 |
| Sep 26, 2024 | 648.20 | 649.50 | 640.00 | 644.25 | 644.25 | 137,572 |
| Sep 25, 2024 | 646.00 | 650.00 | 638.10 | 648.20 | 648.20 | 183,126 |
| Sep 24, 2024 | 631.00 | 648.55 | 631.00 | 643.15 | 643.15 | 320,136 |
| Sep 23, 2024 | 640.00 | 642.65 | 627.40 | 630.40 | 630.40 | 285,491 |
| Sep 20, 2024 | 641.75 | 648.80 | 636.30 | 637.90 | 637.90 | 251,643 |
| Sep 19, 2024 | 658.00 | 662.15 | 635.00 | 641.30 | 641.30 | 282,172 |
| Sep 18, 2024 | 676.25 | 676.25 | 651.95 | 658.45 | 658.45 | 181,123 |
| Sep 17, 2024 | 679.95 | 679.95 | 668.65 | 671.20 | 671.20 | 107,938 |
| Sep 16, 2024 | 676.95 | 678.75 | 671.80 | 675.35 | 675.35 | 152,659 |
| Sep 13, 2024 | 665.60 | 683.60 | 664.70 | 669.80 | 669.80 | 364,229 |
| Sep 12, 2024 | 671.00 | 672.00 | 656.75 | 659.75 | 659.75 | 311,388 |
| Sep 11, 2024 | 669.00 | 673.90 | 657.75 | 659.95 | 659.95 | 386,562 |
| Sep 10, 2024 | 650.05 | 674.20 | 650.05 | 669.25 | 669.25 | 261,215 |
| Sep 9, 2024 | 668.85 | 669.40 | 645.05 | 648.10 | 648.10 | 251,846 |
| Sep 6, 2024 | 682.00 | 684.00 | 662.50 | 668.10 | 668.10 | 282,222 |
| Sep 5, 2024 | 684.00 | 694.50 | 677.00 | 681.50 | 681.50 | 220,627 |
| Sep 4, 2024 | 670.00 | 686.85 | 670.00 | 675.20 | 675.20 | 317,910 |
| Sep 3, 2024 | 685.00 | 688.50 | 677.85 | 684.05 | 684.05 | 226,270 |
| Sep 2, 2024 | 680.00 | 695.00 | 674.10 | 681.05 | 681.05 | 491,382 |
| Aug 30, 2024 | 672.55 | 684.75 | 670.05 | 671.90 | 671.90 | 204,176 |
| Aug 29, 2024 | 689.85 | 692.10 | 670.20 | 674.15 | 674.15 | 944,282 |
| Aug 28, 2024 | 693.70 | 698.00 | 683.00 | 687.60 | 687.60 | 577,981 |
| Aug 27, 2024 | 674.95 | 696.90 | 670.55 | 691.60 | 691.60 | 891,579 |
| Aug 26, 2024 | 664.90 | 702.90 | 655.65 | 669.70 | 669.70 | 1,772,053 |
| Aug 23, 2024 | 646.90 | 659.80 | 641.90 | 655.65 | 655.65 | 410,604 |
| Aug 22, 2024 | 641.00 | 651.95 | 637.10 | 646.05 | 646.05 | 382,190 |
| Aug 21, 2024 | 615.00 | 656.00 | 614.05 | 639.70 | 639.70 | 1,443,476 |
| Aug 20, 2024 | 626.65 | 630.00 | 608.00 | 611.95 | 611.95 | 511,372 |
| Aug 19, 2024 | 599.90 | 632.20 | 599.90 | 623.20 | 623.20 | 759,670 |
| Aug 16, 2024 | 576.60 | 601.05 | 574.05 | 597.40 | 597.40 | 366,241 |
| Aug 14, 2024 | 10 Dividend | |||||
| Aug 14, 2024 | 586.85 | 588.00 | 569.70 | 576.40 | 576.40 | 294,257 |
| Aug 13, 2024 | 601.95 | 602.30 | 587.15 | 591.25 | 581.25 | 292,068 |
| Aug 12, 2024 | 580.60 | 600.50 | 576.55 | 594.10 | 584.05 | 393,333 |
| Aug 9, 2024 | 583.20 | 595.00 | 569.25 | 579.65 | 569.85 | 767,184 |
| Aug 8, 2024 | 608.85 | 608.90 | 572.50 | 578.25 | 568.47 | 1,307,273 |
| Aug 7, 2024 | 610.60 | 612.70 | 601.15 | 604.45 | 594.23 | 321,100 |
| Aug 6, 2024 | 624.25 | 628.95 | 597.05 | 601.10 | 590.93 | 405,741 |
| Aug 5, 2024 | 633.00 | 633.00 | 613.00 | 617.55 | 607.11 | 435,237 |
| Aug 2, 2024 | 643.05 | 648.95 | 633.00 | 639.20 | 628.39 | 434,166 |
| Aug 1, 2024 | 651.60 | 655.75 | 640.65 | 649.30 | 638.32 | 282,422 |
| Jul 31, 2024 | 660.00 | 664.00 | 647.00 | 649.60 | 638.61 | 343,514 |
| Jul 30, 2024 | 631.00 | 668.00 | 622.00 | 655.60 | 644.51 | 1,415,342 |
| Jul 29, 2024 | 660.00 | 675.00 | 653.25 | 667.95 | 656.65 | 577,550 |
| Jul 26, 2024 | 641.00 | 657.25 | 639.80 | 652.90 | 641.86 | 358,518 |
| Jul 25, 2024 | 640.00 | 643.00 | 633.10 | 638.30 | 627.50 | 186,931 |
| Jul 24, 2024 | 634.45 | 652.80 | 630.80 | 643.45 | 632.57 | 298,166 |
| Jul 23, 2024 | 641.80 | 641.90 | 613.00 | 631.25 | 620.57 | 453,251 |
| Jul 22, 2024 | 637.95 | 644.75 | 627.50 | 639.95 | 629.13 | 212,572 |
| Jul 19, 2024 | 650.00 | 653.20 | 638.00 | 639.75 | 628.93 | 309,932 |
| Jul 18, 2024 | 660.50 | 662.50 | 641.85 | 649.75 | 638.76 | 377,453 |
| Jul 16, 2024 | 637.00 | 667.15 | 636.05 | 656.60 | 645.49 | 619,256 |
| Jul 15, 2024 | 647.95 | 647.95 | 635.55 | 636.95 | 626.18 | 246,597 |
| Jul 12, 2024 | 642.50 | 648.50 | 640.05 | 643.15 | 632.27 | 243,927 |
| Jul 11, 2024 | 649.00 | 649.00 | 636.55 | 639.50 | 628.68 | 204,307 |
| Jul 10, 2024 | 645.50 | 649.80 | 629.00 | 644.90 | 633.99 | 334,433 |
| Jul 9, 2024 | 646.70 | 651.80 | 638.45 | 640.60 | 629.77 | 390,860 |
| Jul 8, 2024 | 653.35 | 658.00 | 635.15 | 638.40 | 627.60 | 561,386 |
| Jul 5, 2024 | 647.00 | 662.95 | 647.00 | 653.35 | 642.30 | 353,845 |
| Jul 4, 2024 | 647.10 | 667.40 | 645.35 | 652.45 | 641.41 | 962,087 |
| Jul 3, 2024 | 648.10 | 656.45 | 640.00 | 643.95 | 633.06 | 1,028,338 |
| Jul 2, 2024 | 657.00 | 675.40 | 645.50 | 647.85 | 636.89 | 567,022 |
| Jul 1, 2024 | 663.00 | 667.00 | 654.20 | 657.25 | 646.13 | 286,604 |
| Jun 28, 2024 | 679.15 | 679.15 | 651.00 | 655.80 | 644.71 | 363,928 |
| Jun 27, 2024 | 660.95 | 682.00 | 655.15 | 661.60 | 650.41 | 607,402 |
| Jun 26, 2024 | 664.90 | 668.35 | 653.00 | 656.60 | 645.49 | 282,765 |
| Jun 25, 2024 | 692.20 | 692.90 | 656.45 | 662.55 | 651.34 | 458,192 |
| Jun 24, 2024 | 680.00 | 691.00 | 675.00 | 678.70 | 667.22 | 272,459 |
| Jun 21, 2024 | 690.50 | 691.25 | 675.30 | 685.75 | 674.15 | 213,718 |
| Jun 20, 2024 | 680.00 | 696.70 | 671.50 | 685.05 | 673.46 | 358,543 |
| Jun 19, 2024 | 691.95 | 694.95 | 672.25 | 676.20 | 664.76 | 282,072 |
| Jun 18, 2024 | 694.40 | 695.90 | 684.50 | 688.45 | 676.81 | 195,165 |
| Jun 14, 2024 | 697.10 | 699.85 | 686.05 | 688.30 | 676.66 | 291,090 |
| Jun 13, 2024 | 691.80 | 696.00 | 682.50 | 689.80 | 678.13 | 228,026 |
| Jun 12, 2024 | 680.75 | 692.50 | 679.00 | 688.10 | 676.46 | 233,461 |
| Jun 11, 2024 | 696.00 | 699.95 | 675.00 | 678.20 | 666.73 | 347,306 |
| Jun 10, 2024 | 667.90 | 708.00 | 655.00 | 690.20 | 678.53 | 1,358,595 |
| Jun 7, 2024 | 639.05 | 657.00 | 635.55 | 648.85 | 637.88 | 516,311 |
| Jun 6, 2024 | 628.95 | 651.00 | 628.05 | 635.85 | 625.10 | 431,426 |
| Jun 5, 2024 | 620.00 | 639.90 | 601.75 | 623.65 | 613.10 | 324,189 |
| Jun 4, 2024 | 680.00 | 680.00 | 604.00 | 619.60 | 609.12 | 497,657 |
| Jun 3, 2024 | 674.00 | 684.30 | 654.20 | 674.40 | 662.99 | 530,119 |
| May 31, 2024 | 681.30 | 691.55 | 651.10 | 655.20 | 644.12 | 809,952 |
| May 30, 2024 | 696.00 | 706.50 | 677.25 | 680.90 | 669.38 | 415,892 |
| May 29, 2024 | 724.00 | 729.75 | 695.00 | 696.90 | 685.11 | 589,996 |
| May 28, 2024 | 758.00 | 758.00 | 722.00 | 724.25 | 712.00 | 230,609 |
| May 27, 2024 | 753.05 | 768.50 | 750.55 | 753.10 | 740.36 | 247,414 |
| May 24, 2024 | 775.05 | 775.95 | 759.25 | 762.90 | 750.00 | 259,886 |
| May 23, 2024 | 753.55 | 783.00 | 753.55 | 776.70 | 763.56 | 1,116,191 |
| May 22, 2024 | 767.80 | 775.00 | 744.25 | 753.50 | 740.76 | 754,102 |
| May 21, 2024 | 837.00 | 840.00 | 802.20 | 808.95 | 795.27 | 298,138 |
| May 17, 2024 | 798.10 | 817.00 | 797.15 | 812.15 | 798.41 | 126,129 |
| May 16, 2024 | 811.00 | 813.90 | 792.35 | 798.10 | 784.60 | 114,643 |
| May 15, 2024 | 802.15 | 817.00 | 797.30 | 804.40 | 790.79 | 169,481 |
| May 14, 2024 | 805.00 | 815.30 | 798.55 | 802.45 | 788.88 | 194,613 |
| May 13, 2024 | 798.50 | 810.00 | 783.90 | 799.50 | 785.98 | 180,188 |
| May 10, 2024 | 800.40 | 819.60 | 781.95 | 795.00 | 781.55 | 268,671 |
| May 9, 2024 | 827.85 | 834.50 | 795.50 | 799.95 | 786.42 | 218,426 |
Related Tickers
ELECTHERM.BO Electrotherm (India) Limited
1,068.50
-2.00%
JINDALSAW.BO Jindal Saw Limited
201.90
-3.65%
SARDAEN.NS Sarda Energy & Minerals Limited
421.40
+0.80%
SALASAR.BO Salasar Techno Engineering Limited
8.13
-1.45%
WELCORP.NS Welspun Corp Limited
727.00
-2.92%
JSL.NS Jindal Stainless Limited
579.60
-1.47%
GOODLUCK.NS Goodluck India Limited
689.75
-2.82%
IMFA.NS Indian Metals and Ferro Alloys Limited
580.55
-0.31%
PRAKASH.NS Prakash Industries Limited
160.00
-0.63%
MAITHANALL.NS Maithan Alloys Limited
921.90
-0.43%