NSE - Delayed Quote INR
Marico Limited (MARICO.NS)
723.30
+3.75
+(0.52%)
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 | 712.00 | 725.00 | 712.00 | 723.30 | 723.30 | 2,511,756 |
| May 8, 2025 | 740.00 | 740.20 | 716.60 | 719.55 | 719.55 | 3,195,214 |
| May 7, 2025 | 707.00 | 737.50 | 707.00 | 736.35 | 736.35 | 3,995,818 |
| May 6, 2025 | 722.65 | 727.70 | 713.55 | 720.10 | 720.10 | 2,063,870 |
| May 5, 2025 | 709.80 | 735.85 | 709.75 | 722.65 | 722.65 | 8,525,971 |
| May 2, 2025 | 708.05 | 713.00 | 696.00 | 698.80 | 698.80 | 1,100,691 |
| Apr 30, 2025 | 710.85 | 722.80 | 706.55 | 710.45 | 710.45 | 2,215,886 |
| Apr 29, 2025 | 715.45 | 723.95 | 709.95 | 711.35 | 711.35 | 1,846,949 |
| Apr 28, 2025 | 707.70 | 722.25 | 705.60 | 715.45 | 715.45 | 2,393,391 |
| Apr 25, 2025 | 717.30 | 722.30 | 706.20 | 710.40 | 710.40 | 1,566,764 |
| Apr 24, 2025 | 716.80 | 722.80 | 705.45 | 712.75 | 712.75 | 2,663,875 |
| Apr 23, 2025 | 710.95 | 719.40 | 707.10 | 716.55 | 716.55 | 2,282,463 |
| Apr 22, 2025 | 698.90 | 716.40 | 694.10 | 709.15 | 709.15 | 2,138,487 |
| Apr 21, 2025 | 714.80 | 714.80 | 694.10 | 695.15 | 695.15 | 2,702,126 |
| Apr 17, 2025 | 718.00 | 726.30 | 713.05 | 714.80 | 714.80 | 2,584,756 |
| Apr 16, 2025 | 711.10 | 724.55 | 709.10 | 720.45 | 720.45 | 2,898,568 |
| Apr 15, 2025 | 716.00 | 720.00 | 701.40 | 711.85 | 711.85 | 4,917,060 |
| Apr 11, 2025 | 693.45 | 714.65 | 687.75 | 709.95 | 709.95 | 5,205,941 |
| Apr 9, 2025 | 677.05 | 698.40 | 675.50 | 693.45 | 693.45 | 3,695,669 |
| Apr 8, 2025 | 668.00 | 680.00 | 660.95 | 678.10 | 678.10 | 3,307,994 |
| Apr 7, 2025 | 650.00 | 678.00 | 647.55 | 662.65 | 662.65 | 2,540,552 |
| Apr 4, 2025 | 658.90 | 682.00 | 653.95 | 677.30 | 677.30 | 4,041,611 |
| Apr 3, 2025 | 655.00 | 662.50 | 645.10 | 660.95 | 660.95 | 2,210,443 |
| Apr 2, 2025 | 650.50 | 659.90 | 643.80 | 656.45 | 656.45 | 2,202,713 |
| Apr 1, 2025 | 641.00 | 660.50 | 641.00 | 647.55 | 647.55 | 1,203,066 |
| Mar 28, 2025 | 649.05 | 661.00 | 649.00 | 651.65 | 651.65 | 1,075,086 |
| Mar 27, 2025 | 642.00 | 651.50 | 635.70 | 649.05 | 649.05 | 1,497,543 |
| Mar 26, 2025 | 629.00 | 642.90 | 627.10 | 639.75 | 639.75 | 1,901,786 |
| Mar 25, 2025 | 634.60 | 638.95 | 622.20 | 624.80 | 624.80 | 1,419,249 |
| Mar 24, 2025 | 635.20 | 636.00 | 629.85 | 632.90 | 632.90 | 697,650 |
| Mar 21, 2025 | 634.50 | 634.55 | 627.50 | 630.80 | 630.80 | 1,549,109 |
| Mar 20, 2025 | 623.60 | 633.85 | 615.50 | 632.35 | 632.35 | 1,000,000 |
| Mar 19, 2025 | 618.45 | 622.75 | 615.25 | 619.10 | 619.10 | 1,640,160 |
| Mar 18, 2025 | 607.55 | 607.55 | 607.55 | 607.55 | 607.55 | - |
| Mar 17, 2025 | 601.00 | 609.60 | 601.00 | 607.55 | 607.55 | 820,003 |
| Mar 13, 2025 | 603.45 | 613.00 | 598.75 | 606.30 | 606.30 | 689,569 |
| Mar 12, 2025 | 603.10 | 607.60 | 597.95 | 600.35 | 600.35 | 3,676,916 |
| Mar 11, 2025 | 605.85 | 606.40 | 592.70 | 602.90 | 602.90 | 2,227,722 |
| Mar 10, 2025 | 609.95 | 615.00 | 605.25 | 607.30 | 607.30 | 1,188,893 |
| Mar 7, 2025 | 607.70 | 613.35 | 604.95 | 609.65 | 609.65 | 1,327,590 |
| Mar 6, 2025 | 596.75 | 611.50 | 594.00 | 607.70 | 607.70 | 2,103,830 |
| Mar 5, 2025 | 584.80 | 594.20 | 581.95 | 589.15 | 589.15 | 3,256,655 |
| Mar 4, 2025 | 585.00 | 590.60 | 577.85 | 587.75 | 587.75 | 4,370,725 |
| Mar 3, 2025 | 596.80 | 599.65 | 589.50 | 594.15 | 594.15 | 1,783,194 |
| Feb 28, 2025 | 620.80 | 624.55 | 598.05 | 600.60 | 600.60 | 2,680,280 |
| Feb 27, 2025 | 610.00 | 625.25 | 609.95 | 623.30 | 623.30 | 1,440,672 |
| Feb 25, 2025 | 616.25 | 623.75 | 615.85 | 621.80 | 621.80 | 1,225,342 |
| Feb 24, 2025 | 611.00 | 625.85 | 611.00 | 621.25 | 621.25 | 1,542,899 |
| Feb 21, 2025 | 642.00 | 644.65 | 615.20 | 624.80 | 624.80 | 1,976,242 |
| Feb 20, 2025 | 633.45 | 643.40 | 630.00 | 641.60 | 641.60 | 891,876 |
| Feb 19, 2025 | 626.15 | 639.55 | 620.25 | 634.95 | 634.95 | 1,023,390 |
| Feb 18, 2025 | 620.25 | 628.05 | 619.70 | 626.15 | 626.15 | 712,638 |
| Feb 17, 2025 | 625.50 | 632.15 | 613.60 | 624.75 | 624.75 | 1,571,043 |
| Feb 14, 2025 | 635.05 | 638.25 | 629.50 | 633.75 | 633.75 | 1,821,215 |
| Feb 13, 2025 | 630.00 | 643.35 | 630.00 | 634.50 | 634.50 | 1,144,554 |
| Feb 12, 2025 | 630.70 | 638.30 | 620.30 | 632.15 | 632.15 | 1,073,537 |
| Feb 11, 2025 | 640.20 | 650.35 | 626.55 | 634.70 | 634.70 | 998,016 |
| Feb 10, 2025 | 648.45 | 652.00 | 635.60 | 644.10 | 644.10 | 2,613,543 |
| Feb 7, 2025 | 3.5 Dividend | |||||
| Feb 7, 2025 | 661.20 | 663.95 | 644.95 | 649.25 | 649.25 | 837,069 |
| Feb 6, 2025 | 669.40 | 676.70 | 657.75 | 661.55 | 658.05 | 1,253,699 |
| Feb 5, 2025 | 675.55 | 676.00 | 662.40 | 668.75 | 665.21 | 1,988,584 |
| Feb 4, 2025 | 672.95 | 679.75 | 665.10 | 677.05 | 673.47 | 1,492,015 |
| Feb 3, 2025 | 688.40 | 690.05 | 661.85 | 673.35 | 669.79 | 2,367,737 |
| Feb 1, 2025 | 670.65 | 736.90 | 666.05 | 694.20 | 690.53 | 4,446,114 |
| Jan 31, 2025 | 677.00 | 686.55 | 655.05 | 670.65 | 667.10 | 3,690,369 |
| Jan 30, 2025 | 674.55 | 680.00 | 668.10 | 672.15 | 668.59 | 911,550 |
| Jan 29, 2025 | 666.00 | 683.60 | 664.35 | 671.85 | 668.30 | 2,457,335 |
| Jan 28, 2025 | 656.65 | 668.10 | 654.30 | 663.95 | 660.44 | 1,500,950 |
| Jan 27, 2025 | 661.05 | 667.00 | 654.25 | 656.65 | 653.18 | 467,561 |
| Jan 24, 2025 | 669.35 | 672.55 | 663.40 | 666.20 | 662.68 | 529,334 |
| Jan 23, 2025 | 664.95 | 674.35 | 656.50 | 667.90 | 664.37 | 593,272 |
| Jan 22, 2025 | 668.00 | 670.00 | 660.85 | 665.35 | 661.83 | 2,086,320 |
| Jan 21, 2025 | 662.10 | 668.30 | 657.15 | 666.40 | 662.87 | 2,291,644 |
| Jan 20, 2025 | 667.45 | 667.45 | 655.35 | 657.45 | 653.97 | 456,518 |
| Jan 17, 2025 | 650.00 | 667.90 | 645.40 | 664.40 | 660.88 | 2,338,569 |
| Jan 16, 2025 | 660.95 | 662.80 | 648.35 | 652.60 | 649.15 | 739,133 |
| Jan 15, 2025 | 664.90 | 664.90 | 650.75 | 659.75 | 656.26 | 947,122 |
| Jan 14, 2025 | 665.00 | 669.40 | 654.75 | 661.10 | 657.60 | 1,619,502 |
| Jan 13, 2025 | 671.00 | 675.25 | 663.35 | 668.40 | 664.86 | 3,161,422 |
| Jan 10, 2025 | 669.00 | 679.60 | 664.70 | 673.90 | 670.33 | 3,578,086 |
| Jan 9, 2025 | 639.00 | 668.95 | 635.85 | 666.90 | 663.37 | 2,573,131 |
| Jan 8, 2025 | 638.10 | 640.35 | 623.25 | 638.40 | 635.02 | 1,621,163 |
| Jan 7, 2025 | 645.30 | 654.75 | 638.65 | 643.60 | 640.19 | 1,687,921 |
| Jan 6, 2025 | 667.00 | 675.05 | 633.15 | 648.35 | 644.92 | 2,833,965 |
| Jan 3, 2025 | 657.00 | 663.65 | 647.65 | 660.95 | 657.45 | 1,752,004 |
| Jan 2, 2025 | 635.30 | 656.00 | 635.30 | 653.35 | 649.89 | 1,609,622 |
| Jan 1, 2025 | 636.00 | 648.20 | 634.05 | 644.00 | 640.59 | 1,612,824 |
| Dec 31, 2024 | 641.15 | 642.10 | 634.25 | 639.50 | 636.12 | 1,228,183 |
| Dec 30, 2024 | 632.60 | 644.90 | 628.20 | 642.20 | 638.80 | 1,421,436 |
| Dec 27, 2024 | 632.00 | 635.10 | 628.75 | 632.60 | 629.25 | 690,259 |
| Dec 26, 2024 | 628.95 | 634.25 | 625.55 | 632.60 | 629.25 | 667,331 |
| Dec 24, 2024 | 636.90 | 645.70 | 621.80 | 633.35 | 630.00 | 1,573,431 |
| Dec 23, 2024 | 625.15 | 638.00 | 620.20 | 636.55 | 633.18 | 1,262,775 |
| Dec 20, 2024 | 641.85 | 647.50 | 626.00 | 627.95 | 624.63 | 1,756,903 |
| Dec 19, 2024 | 640.80 | 644.00 | 629.50 | 640.95 | 637.56 | 1,353,612 |
| Dec 18, 2024 | 630.75 | 644.50 | 629.05 | 640.85 | 637.46 | 1,481,711 |
| Dec 17, 2024 | 645.15 | 648.00 | 629.15 | 633.45 | 630.10 | 2,068,434 |
| Dec 16, 2024 | 639.65 | 647.15 | 633.50 | 645.10 | 641.69 | 2,951,376 |
| Dec 13, 2024 | 630.00 | 642.55 | 629.45 | 639.80 | 636.42 | 1,877,660 |
| Dec 12, 2024 | 632.90 | 648.60 | 630.95 | 635.90 | 632.54 | 3,551,037 |
| Dec 11, 2024 | 614.40 | 634.30 | 614.00 | 632.90 | 629.55 | 2,423,839 |
| Dec 10, 2024 | 607.50 | 617.00 | 606.00 | 613.90 | 610.65 | 1,718,121 |
| Dec 9, 2024 | 621.10 | 628.35 | 600.55 | 607.75 | 604.53 | 4,029,912 |
| Dec 6, 2024 | 633.30 | 639.40 | 631.00 | 633.65 | 630.30 | 942,056 |
| Dec 5, 2024 | 631.05 | 635.00 | 627.20 | 633.25 | 629.90 | 939,448 |
| Dec 4, 2024 | 641.80 | 643.15 | 627.05 | 631.60 | 628.26 | 1,433,224 |
| Dec 3, 2024 | 646.50 | 646.50 | 637.00 | 641.70 | 638.30 | 1,018,771 |
| Dec 2, 2024 | 637.10 | 649.15 | 637.00 | 646.55 | 643.13 | 2,030,938 |
| Nov 29, 2024 | 635.00 | 651.30 | 630.70 | 644.95 | 641.54 | 2,575,758 |
| Nov 28, 2024 | 649.90 | 664.10 | 642.80 | 644.85 | 641.44 | 5,907,307 |
| Nov 27, 2024 | 624.35 | 653.70 | 622.35 | 649.90 | 646.46 | 4,938,340 |
| Nov 26, 2024 | 612.45 | 633.00 | 608.05 | 628.35 | 625.03 | 3,737,523 |
| Nov 25, 2024 | 604.15 | 613.85 | 598.80 | 607.80 | 604.58 | 7,697,180 |
| Nov 22, 2024 | 590.00 | 601.65 | 585.00 | 599.15 | 595.98 | 730,158 |
| Nov 21, 2024 | 589.00 | 592.00 | 584.20 | 591.05 | 587.92 | 918,041 |
| Nov 19, 2024 | 597.40 | 599.85 | 590.00 | 590.95 | 587.82 | 861,557 |
| Nov 18, 2024 | 592.25 | 596.45 | 579.60 | 595.15 | 592.00 | 2,092,848 |
| Nov 14, 2024 | 600.40 | 600.95 | 591.60 | 592.25 | 589.12 | 855,697 |
| Nov 13, 2024 | 594.50 | 603.15 | 589.05 | 597.20 | 594.04 | 4,858,275 |
| Nov 12, 2024 | 618.90 | 618.90 | 594.10 | 595.55 | 592.40 | 5,562,123 |
| Nov 11, 2024 | 625.00 | 628.30 | 613.45 | 617.10 | 613.84 | 1,270,012 |
| Nov 8, 2024 | 633.00 | 636.85 | 627.40 | 629.85 | 626.52 | 457,247 |
| Nov 7, 2024 | 648.40 | 648.40 | 630.20 | 631.65 | 628.31 | 1,004,635 |
| Nov 6, 2024 | 631.40 | 650.00 | 631.40 | 648.70 | 645.27 | 814,595 |
| Nov 5, 2024 | 634.10 | 636.65 | 627.95 | 634.00 | 630.65 | 2,574,988 |
| Nov 4, 2024 | 642.60 | 644.45 | 624.80 | 634.95 | 631.59 | 1,501,436 |
| Nov 1, 2024 | 643.80 | 650.95 | 642.00 | 645.95 | 642.53 | 224,128 |
| Oct 31, 2024 | 649.90 | 649.90 | 632.85 | 640.00 | 636.61 | 2,765,889 |
| Oct 30, 2024 | 668.00 | 687.00 | 647.05 | 651.15 | 647.71 | 13,797,789 |
| Oct 29, 2024 | 634.00 | 638.10 | 624.00 | 629.15 | 625.82 | 1,207,825 |
| Oct 28, 2024 | 640.10 | 642.00 | 616.85 | 634.00 | 630.65 | 3,375,207 |
| Oct 25, 2024 | 635.00 | 645.50 | 631.05 | 640.10 | 636.71 | 1,594,085 |
| Oct 24, 2024 | 657.50 | 661.10 | 631.20 | 634.25 | 630.89 | 1,911,649 |
| Oct 23, 2024 | 659.00 | 665.00 | 648.65 | 656.60 | 653.13 | 1,273,237 |
| Oct 22, 2024 | 662.00 | 667.35 | 655.05 | 657.00 | 653.52 | 1,235,282 |
| Oct 21, 2024 | 665.10 | 670.10 | 658.10 | 661.95 | 658.45 | 1,528,718 |
| Oct 18, 2024 | 665.00 | 673.80 | 654.60 | 669.30 | 665.76 | 2,268,280 |
| Oct 17, 2024 | 681.00 | 681.00 | 661.15 | 666.10 | 662.58 | 1,803,690 |
| Oct 16, 2024 | 688.80 | 688.80 | 677.10 | 679.55 | 675.95 | 3,308,928 |
| Oct 15, 2024 | 688.00 | 692.50 | 680.75 | 685.70 | 682.07 | 1,634,535 |
| Oct 14, 2024 | 685.50 | 690.50 | 674.05 | 689.35 | 685.70 | 578,035 |
| Oct 11, 2024 | 685.10 | 693.45 | 681.30 | 685.50 | 681.87 | 503,183 |
| Oct 10, 2024 | 699.00 | 704.65 | 683.35 | 685.10 | 681.48 | 500,562 |
| Oct 9, 2024 | 700.00 | 703.15 | 692.25 | 698.20 | 694.51 | 1,272,191 |
| Oct 8, 2024 | 677.10 | 699.60 | 675.35 | 697.90 | 694.21 | 2,796,644 |
| Oct 7, 2024 | 686.25 | 694.20 | 673.80 | 678.80 | 675.21 | 1,932,861 |
| Oct 4, 2024 | 699.70 | 703.95 | 684.40 | 690.20 | 686.55 | 2,050,300 |
| Oct 3, 2024 | 694.00 | 719.85 | 690.35 | 699.05 | 695.35 | 4,581,037 |
| Oct 1, 2024 | 694.00 | 699.45 | 685.00 | 693.65 | 689.98 | 1,856,288 |
| Sep 30, 2024 | 680.50 | 705.00 | 680.50 | 695.40 | 691.72 | 2,531,313 |
| Sep 27, 2024 | 695.05 | 713.50 | 688.00 | 692.45 | 688.79 | 14,237,170 |
| Sep 26, 2024 | 691.00 | 700.90 | 683.25 | 693.60 | 689.93 | 3,431,866 |
| Sep 25, 2024 | 707.60 | 707.60 | 681.55 | 689.20 | 685.55 | 1,373,871 |
| Sep 24, 2024 | 699.00 | 709.70 | 695.65 | 705.10 | 701.37 | 1,692,449 |
| Sep 23, 2024 | 709.05 | 710.00 | 696.85 | 702.50 | 698.78 | 1,228,223 |
| Sep 20, 2024 | 700.00 | 710.50 | 697.50 | 709.00 | 705.25 | 2,799,627 |
| Sep 19, 2024 | 696.00 | 702.50 | 690.15 | 697.00 | 693.31 | 1,715,999 |
| Sep 18, 2024 | 693.00 | 696.30 | 686.55 | 695.30 | 691.62 | 972,495 |
| Sep 17, 2024 | 697.70 | 705.00 | 689.30 | 692.00 | 688.34 | 1,738,717 |
| Sep 16, 2024 | 683.05 | 697.40 | 675.55 | 695.20 | 691.52 | 1,850,346 |
| Sep 13, 2024 | 688.00 | 690.20 | 677.75 | 681.95 | 678.34 | 1,550,794 |
| Sep 12, 2024 | 683.45 | 687.90 | 680.55 | 686.10 | 682.47 | 1,231,420 |
| Sep 11, 2024 | 678.00 | 690.00 | 676.30 | 680.45 | 676.85 | 3,149,673 |
| Sep 10, 2024 | 680.20 | 684.50 | 675.30 | 680.00 | 676.40 | 1,942,309 |
| Sep 9, 2024 | 665.00 | 678.30 | 660.50 | 676.00 | 672.42 | 4,064,358 |
| Sep 6, 2024 | 648.00 | 673.95 | 647.95 | 665.25 | 661.73 | 6,822,379 |
| Sep 5, 2024 | 640.10 | 647.00 | 636.90 | 643.90 | 640.49 | 2,658,323 |
| Sep 4, 2024 | 635.00 | 647.65 | 633.00 | 645.60 | 642.18 | 2,925,734 |
| Sep 3, 2024 | 644.95 | 653.25 | 639.45 | 640.05 | 636.66 | 2,470,124 |
| Sep 2, 2024 | 648.00 | 655.65 | 643.50 | 650.95 | 647.51 | 1,586,559 |
| Aug 30, 2024 | 659.05 | 664.70 | 644.75 | 647.15 | 643.73 | 7,817,523 |
| Aug 29, 2024 | 661.90 | 666.00 | 651.45 | 660.75 | 657.25 | 2,123,160 |
| Aug 28, 2024 | 675.80 | 678.90 | 660.00 | 661.90 | 658.40 | 2,436,997 |
| Aug 27, 2024 | 686.50 | 691.45 | 673.00 | 675.80 | 672.22 | 1,403,508 |
| Aug 26, 2024 | 681.00 | 692.80 | 678.80 | 688.55 | 684.91 | 1,839,363 |
| Aug 23, 2024 | 682.95 | 688.65 | 670.45 | 678.20 | 674.61 | 1,708,479 |
| Aug 22, 2024 | 679.30 | 687.50 | 677.80 | 682.95 | 679.34 | 2,014,766 |
| Aug 21, 2024 | 670.00 | 679.95 | 667.70 | 679.30 | 675.71 | 1,206,265 |
| Aug 20, 2024 | 669.15 | 671.95 | 662.35 | 668.90 | 665.36 | 997,284 |
| Aug 19, 2024 | 666.20 | 673.75 | 660.80 | 669.15 | 665.61 | 1,453,761 |
| Aug 16, 2024 | 654.80 | 663.25 | 650.60 | 661.05 | 657.55 | 1,290,553 |
| Aug 14, 2024 | 660.80 | 665.20 | 641.60 | 650.25 | 646.81 | 1,714,599 |
| Aug 13, 2024 | 647.00 | 665.75 | 646.90 | 660.55 | 657.06 | 4,531,168 |
| Aug 12, 2024 | 648.00 | 651.00 | 637.70 | 644.65 | 641.24 | 1,318,087 |
| Aug 9, 2024 | 657.00 | 659.45 | 648.35 | 653.00 | 649.55 | 1,218,872 |
| Aug 8, 2024 | 654.00 | 658.90 | 642.75 | 652.25 | 648.80 | 2,938,101 |
| Aug 7, 2024 | 630.50 | 651.75 | 628.00 | 649.05 | 645.62 | 2,720,532 |
| Aug 6, 2024 | 672.00 | 672.00 | 626.25 | 628.50 | 625.17 | 6,060,478 |
| Aug 5, 2024 | 656.15 | 682.00 | 656.15 | 672.15 | 668.59 | 10,662,953 |
| Aug 2, 2024 | 672.00 | 677.75 | 659.60 | 662.40 | 658.90 | 959,145 |
| Aug 1, 2024 | 675.65 | 681.45 | 670.60 | 674.90 | 671.33 | 1,148,693 |
| Jul 31, 2024 | 681.75 | 683.90 | 670.80 | 674.10 | 670.53 | 1,711,988 |
| Jul 30, 2024 | 683.05 | 691.00 | 673.10 | 681.00 | 677.40 | 3,126,859 |
| Jul 29, 2024 | 679.50 | 685.00 | 676.05 | 683.05 | 679.44 | 1,787,407 |
| Jul 26, 2024 | 675.80 | 682.00 | 672.80 | 679.75 | 676.15 | 1,132,507 |
| Jul 25, 2024 | 657.00 | 678.90 | 653.95 | 675.00 | 671.43 | 2,901,644 |
| Jul 24, 2024 | 671.95 | 674.50 | 649.10 | 657.95 | 654.47 | 3,992,281 |
| Jul 23, 2024 | 667.00 | 680.00 | 659.95 | 672.55 | 668.99 | 1,800,272 |
| Jul 22, 2024 | 669.95 | 672.15 | 663.55 | 668.05 | 664.52 | 1,127,244 |
| Jul 19, 2024 | 686.00 | 686.20 | 666.40 | 668.65 | 665.11 | 929,516 |
| Jul 18, 2024 | 664.25 | 686.25 | 664.25 | 684.85 | 681.23 | 6,427,954 |
| Jul 16, 2024 | 654.00 | 672.90 | 652.95 | 667.35 | 663.82 | 3,414,923 |
| Jul 15, 2024 | 658.95 | 658.95 | 646.70 | 652.95 | 649.50 | 2,052,411 |
| Jul 12, 2024 | 648.25 | 654.60 | 636.00 | 650.10 | 646.66 | 4,784,826 |
| Jul 11, 2024 | 649.70 | 649.70 | 638.25 | 644.80 | 641.39 | 2,390,064 |
| Jul 10, 2024 | 638.55 | 655.00 | 632.15 | 646.10 | 642.68 | 4,021,275 |
| Jul 9, 2024 | 639.95 | 644.30 | 630.55 | 637.80 | 634.43 | 2,729,681 |
| Jul 8, 2024 | 632.00 | 655.80 | 629.00 | 641.30 | 637.91 | 7,813,665 |
| Jul 5, 2024 | 609.00 | 618.70 | 606.50 | 615.35 | 612.09 | 6,070,845 |
| Jul 4, 2024 | 613.60 | 613.60 | 605.65 | 608.05 | 604.83 | 2,066,331 |
| Jul 3, 2024 | 604.40 | 609.15 | 601.75 | 607.50 | 604.29 | 1,426,759 |
| Jul 2, 2024 | 620.50 | 621.50 | 601.00 | 603.15 | 599.96 | 2,968,214 |
| Jul 1, 2024 | 614.20 | 622.90 | 614.20 | 620.50 | 617.22 | 2,138,264 |
| Jun 28, 2024 | 613.00 | 622.65 | 610.60 | 613.00 | 609.76 | 1,587,880 |
| Jun 27, 2024 | 613.00 | 620.40 | 608.80 | 611.65 | 608.41 | 2,676,129 |
| Jun 26, 2024 | 614.80 | 619.90 | 609.10 | 613.15 | 609.91 | 2,712,167 |
| Jun 25, 2024 | 623.80 | 624.90 | 613.55 | 615.05 | 611.80 | 1,199,541 |
| Jun 24, 2024 | 610.00 | 623.95 | 607.00 | 623.05 | 619.75 | 1,626,740 |
| Jun 21, 2024 | 628.40 | 629.55 | 609.00 | 609.80 | 606.57 | 2,029,376 |
| Jun 20, 2024 | 625.00 | 629.50 | 616.25 | 628.40 | 625.08 | 964,116 |
| Jun 19, 2024 | 627.00 | 630.60 | 617.75 | 622.45 | 619.16 | 2,262,576 |
| Jun 18, 2024 | 625.00 | 625.00 | 615.70 | 623.50 | 620.20 | 1,998,831 |
| Jun 14, 2024 | 614.85 | 621.95 | 610.80 | 619.35 | 616.07 | 2,504,833 |
| Jun 13, 2024 | 634.95 | 635.00 | 605.35 | 611.25 | 608.02 | 13,174,925 |
| Jun 12, 2024 | 650.00 | 650.00 | 625.80 | 629.50 | 626.17 | 3,807,297 |
| Jun 11, 2024 | 651.00 | 661.35 | 645.45 | 647.30 | 643.88 | 1,434,087 |
| Jun 10, 2024 | 655.00 | 659.50 | 646.50 | 651.65 | 648.20 | 1,431,839 |
| Jun 7, 2024 | 634.10 | 654.95 | 634.10 | 653.00 | 649.55 | 2,475,400 |
| Jun 6, 2024 | 646.80 | 650.00 | 626.55 | 637.85 | 634.48 | 2,216,040 |
| Jun 5, 2024 | 621.45 | 667.20 | 618.10 | 645.50 | 642.08 | 13,511,763 |
| Jun 4, 2024 | 602.00 | 620.00 | 588.25 | 614.55 | 611.30 | 9,095,613 |
| Jun 3, 2024 | 609.00 | 609.00 | 592.00 | 594.10 | 590.96 | 1,859,030 |
| May 31, 2024 | 597.25 | 603.50 | 591.55 | 595.55 | 592.40 | 4,303,624 |
| May 30, 2024 | 601.05 | 604.90 | 590.65 | 597.25 | 594.09 | 1,280,510 |
| May 29, 2024 | 608.00 | 615.00 | 601.75 | 605.45 | 602.25 | 2,252,674 |
| May 28, 2024 | 607.00 | 615.90 | 602.85 | 608.10 | 604.88 | 3,123,135 |
| May 27, 2024 | 612.90 | 612.90 | 600.60 | 602.55 | 599.36 | 1,748,191 |
| May 24, 2024 | 606.60 | 606.60 | 596.25 | 604.00 | 600.80 | 1,841,955 |
| May 23, 2024 | 607.15 | 613.70 | 601.90 | 608.15 | 604.93 | 3,345,604 |
| May 22, 2024 | 591.00 | 608.30 | 590.20 | 602.70 | 599.51 | 4,604,232 |
| May 21, 2024 | 592.00 | 597.50 | 585.00 | 590.15 | 587.03 | 2,397,255 |
| May 17, 2024 | 591.40 | 600.00 | 582.30 | 597.05 | 593.89 | 2,280,419 |
| May 16, 2024 | 590.70 | 601.00 | 585.05 | 591.25 | 588.12 | 2,586,189 |
| May 15, 2024 | 601.80 | 603.15 | 586.15 | 591.60 | 588.47 | 1,257,277 |
| May 14, 2024 | 593.95 | 612.40 | 585.75 | 600.25 | 597.07 | 4,911,104 |
| May 13, 2024 | 590.85 | 605.25 | 584.40 | 594.55 | 591.40 | 3,806,732 |
| May 10, 2024 | 581.00 | 588.50 | 574.20 | 587.15 | 584.04 | 1,775,304 |
| May 9, 2024 | 590.20 | 593.65 | 579.35 | 581.35 | 578.27 | 6,584,839 |
Related Tickers
GODREJCP.NS Godrej Consumer Products Limited
1,242.10
+0.12%
COLPAL.NS Colgate-Palmolive (India) Limited
2,550.50
-0.00%
DABUR.NS Dabur India Limited
462.75
-1.27%
HINDUNILVR.NS Hindustan Unilever Limited
2,332.90
-0.93%
BAJAJCON.NS Bajaj Consumer Care Limited
162.00
-2.84%
EMAMILTD.NS Emami Limited
630.40
+1.73%
BAJAJCON.BO Bajaj Consumer Care Limited
162.05
-2.67%
JYOTHYLAB.NS Jyothy Labs Limited
366.70
-0.91%
GILLETTE.NS Gillette India Limited
7,807.50
-1.07%
PGHH.NS Procter & Gamble Hygiene and Health Care Limited
13,934.00
-0.67%