BSE - Delayed Quote INR

Novartis India Limited (NOVARTIND.BO)

804.10
+6.70
+(0.84%)
At close: May 9 at 3:45:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025789.00808.00785.55804.10804.106,795
May 8, 2025794.00804.95782.40797.40797.406,637
May 7, 2025770.05786.15770.05782.05782.052,984
May 6, 2025792.25798.50770.00782.30782.308,698
May 5, 2025782.00799.00782.00785.75785.756,845
May 2, 2025773.00800.00769.50792.00792.007,787
Apr 30, 2025773.00783.20747.60765.80765.8012,697
Apr 29, 2025795.05808.80763.30771.45771.4524,328
Apr 28, 2025828.00834.95789.90793.05793.0536,165
Apr 25, 2025838.00840.05801.10818.35818.3513,737
Apr 24, 2025854.50854.50817.70825.30825.3030,493
Apr 23, 2025839.70852.40837.95845.30845.304,187
Apr 22, 2025836.75848.00822.00839.70839.707,891
Apr 21, 2025821.55839.90804.20828.15828.154,709
Apr 17, 2025823.95824.00810.00817.80817.803,139
Apr 16, 2025813.80824.00810.05817.50817.503,121
Apr 15, 2025791.05819.90791.05813.80813.807,012
Apr 11, 2025788.00796.95783.00786.15786.155,130
Apr 9, 2025791.30791.30776.00781.95781.955,361
Apr 8, 2025792.05800.90782.55789.40789.402,914
Apr 7, 2025793.00793.00770.00786.15786.155,532
Apr 4, 2025794.00824.85791.10803.00803.008,496
Apr 3, 2025805.00840.00797.00798.90798.9020,238
Apr 2, 2025808.55809.85802.00803.25803.255,193
Apr 1, 2025793.65810.00786.15807.65807.654,077
Mar 28, 2025803.00814.75772.60785.05785.0512,999
Mar 27, 2025825.05838.00795.55807.10807.1028,039
Mar 26, 2025830.00842.95829.00830.10830.109,064
Mar 25, 2025838.10841.10815.00830.00830.0013,183
Mar 24, 2025850.00859.90830.00837.45837.4510,669
Mar 21, 2025788.50859.00788.50842.00842.0061,033
Mar 20, 2025767.00792.00767.00788.45788.4527,258
Mar 19, 2025762.00786.00749.85767.00767.0034,017
Mar 18, 2025746.60760.00744.95748.95748.9517,162
Mar 17, 2025769.00775.00745.00746.15746.1527,243
Mar 13, 2025777.85777.90768.00769.10769.107,641
Mar 12, 2025781.05781.05769.20770.70770.7010,475
Mar 11, 2025787.50789.85771.00780.00780.0019,980
Mar 10, 2025813.70813.70788.05790.70790.70100,357
Mar 7, 2025797.00815.00795.00802.45802.4536,204
Mar 6, 2025798.05807.90798.05804.70804.707,108
Mar 5, 2025787.00796.00787.00794.25794.256,937
Mar 4, 2025798.05807.75785.25787.30787.305,400
Mar 3, 2025818.75842.50785.05793.05793.054,439
Feb 28, 2025816.05824.95796.00802.45802.456,513
Feb 27, 2025846.95846.95818.60823.80823.803,608
Feb 25, 2025825.35849.00825.00827.45827.452,770
Feb 24, 2025835.80848.85800.50842.15842.152,759
Feb 21, 2025844.00844.00833.00836.00836.00786
Feb 20, 2025814.40841.45811.15836.10836.102,517
Feb 19, 2025800.45818.75798.00814.80814.805,935
Feb 18, 2025804.95807.50797.00804.45804.454,233
Feb 17, 2025815.00815.00790.35798.65798.655,614
Feb 14, 2025828.00841.00798.05802.65802.658,345
Feb 13, 2025850.00850.00820.00823.45823.457,045
Feb 12, 2025835.05859.80822.00849.20849.208,249
Feb 11, 2025856.00856.00829.00834.80834.803,592
Feb 10, 2025870.00870.00844.05850.35850.352,802
Feb 7, 2025875.00877.90862.00866.65866.652,278
Feb 6, 2025850.10878.00850.10868.20868.207,814
Feb 5, 2025850.00859.70842.00850.10850.107,056
Feb 4, 2025857.00863.90848.05853.70853.705,933
Feb 3, 2025853.85860.00840.00850.40850.406,510
Feb 1, 2025855.00865.05851.10853.85853.854,178
Jan 31, 2025850.10875.05836.00849.80849.8012,059
Jan 30, 2025892.00898.95845.00855.45855.4515,705
Jan 29, 2025897.00902.80882.10887.00887.003,895
Jan 28, 2025908.00927.00881.15892.05892.0512,691
Jan 27, 2025911.70914.95900.00903.55903.558,229
Jan 24, 2025912.90912.90900.00905.05905.0512,281
Jan 23, 2025880.00915.00879.95900.55900.5511,380
Jan 22, 2025859.90869.60837.00865.00865.004,316
Jan 21, 2025878.95879.00851.00855.60855.604,550
Jan 20, 2025869.95879.95861.00871.75871.753,661
Jan 17, 2025873.75873.75859.90865.65865.653,455
Jan 16, 2025874.90895.90853.10860.45860.456,507
Jan 15, 2025845.00872.00845.00865.90865.905,703
Jan 14, 2025855.75865.00844.10852.30852.304,191
Jan 13, 2025880.70889.95829.00836.90836.906,026
Jan 10, 2025919.95919.95865.20879.60879.607,073
Jan 9, 2025920.00930.05909.05914.00914.004,397
Jan 8, 2025908.90929.95907.95913.40913.404,618
Jan 7, 2025907.00908.65902.00904.35904.357,299
Jan 6, 2025927.95927.95895.00901.60901.6011,050
Jan 3, 2025906.10926.95891.00922.80922.8010,154
Jan 2, 2025915.15922.00895.65899.80899.8013,577
Jan 1, 2025929.95929.95907.55912.00912.009,923
Dec 31, 2024945.35957.00915.15919.80919.8022,705
Dec 30, 2024937.00965.00930.00954.05954.053,201
Dec 27, 2024934.00945.00930.00937.15937.159,966
Dec 26, 2024956.00960.00941.00942.05942.054,218
Dec 24, 2024955.00974.90948.00950.60950.603,072
Dec 23, 2024972.95985.95942.95948.45948.456,455
Dec 20, 2024994.951,000.00954.00972.95972.957,273
Dec 19, 20241,006.501,015.80989.95993.35993.359,537
Dec 18, 2024999.901,018.85997.001,016.951,016.953,747
Dec 17, 20241,010.601,013.00988.30999.25999.253,572
Dec 16, 20241,012.801,020.001,006.101,010.601,010.601,734
Dec 13, 2024998.801,015.05985.001,012.101,012.105,374
Dec 12, 20241,013.001,023.00991.30999.70999.707,214
Dec 11, 20241,023.001,024.951,005.101,012.251,012.253,882
Dec 10, 20241,007.801,028.401,003.101,022.851,022.857,429
Dec 9, 20241,040.001,050.00998.951,001.401,001.4023,955
Dec 6, 20241,068.701,068.701,039.401,040.601,040.6011,802
Dec 5, 20241,058.051,068.001,050.001,055.851,055.855,534
Dec 4, 20241,082.051,098.851,055.001,057.151,057.1512,571
Dec 3, 20241,069.951,095.001,061.001,080.801,080.804,001
Dec 2, 20241,100.001,100.001,055.001,071.251,071.253,483
Nov 29, 20241,051.051,098.001,050.001,090.301,090.303,920
Nov 28, 20241,058.351,061.901,050.001,055.701,055.702,744
Nov 27, 20241,042.101,074.101,042.101,058.301,058.305,444
Nov 26, 20241,027.801,058.851,027.801,053.701,053.703,862
Nov 25, 20241,032.651,051.801,025.001,027.801,027.802,581
Nov 22, 20241,024.351,037.901,024.351,025.801,025.802,123
Nov 21, 20241,016.251,041.95992.651,024.351,024.356,953
Nov 19, 20241,029.001,057.301,013.201,022.901,022.904,087
Nov 18, 20241,061.051,090.001,029.001,034.901,034.905,880
Nov 14, 20241,073.501,073.501,031.001,061.401,061.404,003
Nov 13, 20241,062.001,079.951,051.051,054.951,054.958,480
Nov 12, 20241,058.451,111.001,057.951,072.801,072.8013,147
Nov 11, 20241,080.001,089.651,038.001,049.351,049.353,404
Nov 8, 20241,086.401,086.401,078.251,079.451,079.452,746
Nov 7, 20241,097.401,097.401,080.001,086.401,086.404,669
Nov 6, 20241,083.951,095.001,070.001,080.201,080.205,630
Nov 4, 20241,082.851,082.851,060.001,070.351,070.352,314
Nov 1, 20241,060.001,085.001,060.001,079.251,079.252,051
Oct 31, 20241,057.451,072.001,057.451,067.301,067.303,662
Oct 29, 20241,047.001,059.901,047.001,056.251,056.253,013
Oct 28, 20241,030.001,060.001,030.001,043.451,043.457,985
Oct 25, 20241,062.301,088.851,054.501,055.201,055.2025,303
Oct 24, 20241,055.351,070.001,050.001,057.051,057.055,055
Oct 23, 20241,059.401,064.901,050.001,055.301,055.304,543
Oct 22, 20241,078.051,084.751,021.251,040.201,040.209,720
Oct 21, 20241,109.951,111.001,080.001,083.901,083.903,686
Oct 18, 20241,112.001,115.001,095.001,110.051,110.059,199
Oct 17, 20241,116.001,139.001,101.001,110.551,110.557,108
Oct 16, 20241,118.951,173.151,116.051,124.551,124.5522,340
Oct 15, 20241,107.501,120.001,090.551,115.151,115.1520,983
Oct 14, 20241,060.001,100.001,060.001,086.651,086.6520,805
Oct 11, 20241,036.951,042.951,005.001,035.701,035.705,586
Oct 10, 20241,046.951,050.001,026.701,030.801,030.803,836
Oct 9, 20241,041.001,059.001,035.001,040.851,040.855,758
Oct 8, 20241,013.001,058.401,006.051,039.851,039.857,363
Oct 7, 20241,064.101,079.80973.701,013.401,013.4021,055
Oct 4, 20241,089.451,095.951,056.051,063.851,063.858,121
Oct 3, 20241,095.451,132.501,076.001,089.451,089.4510,790
Oct 1, 20241,129.951,150.451,095.001,107.201,107.2014,828
Sep 30, 20241,160.001,160.051,111.301,119.151,119.1510,353
Sep 27, 20241,159.001,214.201,141.051,162.651,162.6539,610
Sep 26, 20241,084.701,248.001,076.001,164.251,164.25151,164
Sep 25, 20241,080.701,095.001,070.001,084.651,084.656,580
Sep 24, 20241,081.001,092.001,063.001,080.701,080.707,314
Sep 23, 20241,056.201,084.951,056.201,071.001,071.006,316
Sep 20, 20241,057.001,069.701,044.751,052.501,052.5012,225
Sep 19, 20241,068.051,098.001,051.001,056.751,056.757,689
Sep 18, 20241,082.801,082.801,053.001,072.201,072.205,132
Sep 17, 20241,053.351,087.601,053.001,073.451,073.4510,099
Sep 16, 20241,065.601,087.701,046.001,052.951,052.957,305
Sep 13, 20241,085.901,090.001,060.001,073.201,073.203,687
Sep 12, 20241,079.951,083.951,051.001,076.101,076.107,107
Sep 11, 20241,073.751,088.801,049.951,071.351,071.359,106
Sep 10, 20241,081.001,098.501,056.601,073.751,073.7510,998
Sep 9, 20241,103.001,104.901,051.251,069.451,069.456,292
Sep 6, 20241,120.001,127.851,085.001,090.301,090.306,291
Sep 5, 20241,120.551,129.001,100.051,120.051,120.058,316
Sep 4, 20241,120.001,134.001,120.001,120.551,120.555,435
Sep 3, 20241,104.001,134.901,104.001,121.851,121.856,829
Sep 2, 20241,087.001,174.001,087.001,115.251,115.255,669
Aug 30, 20241,115.051,125.051,114.001,118.001,118.003,981
Aug 29, 20241,112.401,122.001,110.001,113.951,113.954,854
Aug 28, 20241,132.801,141.951,110.001,112.401,112.406,622
Aug 26, 20241,141.051,170.001,120.601,138.001,138.007,944
Aug 23, 20241,135.001,159.951,135.001,140.401,140.403,059
Aug 22, 20241,119.451,151.001,110.251,144.001,144.007,646
Aug 21, 20241,098.001,121.951,091.051,119.451,119.456,880
Aug 20, 20241,094.051,125.001,082.101,098.001,098.003,167
Aug 19, 20241,089.001,101.951,076.001,094.001,094.004,517
Aug 16, 20241,100.051,118.001,076.501,084.901,084.906,988
Aug 14, 20241,110.001,119.801,090.001,093.551,093.555,646
Aug 13, 20241,097.001,121.851,094.001,114.551,114.557,345
Aug 12, 20241,119.001,138.001,078.651,105.251,105.259,729
Aug 9, 20241,149.001,149.001,123.151,128.701,128.707,232
Aug 8, 20241,146.051,165.001,140.001,147.651,147.656,680
Aug 7, 20241,149.001,173.951,125.001,146.051,146.058,254
Aug 6, 20241,142.001,189.801,140.001,145.551,145.5510,810
Aug 5, 20241,125.001,215.001,101.101,142.901,142.9087,451
Aug 2, 20241,144.001,153.501,120.501,135.601,135.604,700
Aug 1, 20241,179.951,179.951,130.001,135.451,135.456,540
Jul 31, 20241,185.951,193.651,165.001,168.301,168.306,010
Jul 30, 20241,215.851,215.851,160.001,176.651,176.6512,170
Jul 29, 20241,183.001,240.001,150.001,191.851,191.8551,083
Jul 26, 20241,127.101,180.001,127.101,156.001,156.0013,993
Jul 25, 20241,128.001,146.551,115.001,138.251,138.255,073
Jul 24, 20241,127.801,128.001,098.001,116.551,116.5510,301
Jul 23, 2024 25 Dividend
Jul 23, 20241,130.001,130.001,074.751,116.901,116.9018,605
Jul 22, 20241,176.951,195.901,150.251,171.551,146.5515,603
Jul 19, 20241,198.151,215.001,173.251,176.951,151.8317,628
Jul 18, 20241,175.001,217.951,165.001,188.151,162.8018,437
Jul 16, 20241,180.001,180.001,170.001,171.901,146.895,606
Jul 15, 20241,178.001,187.901,165.001,168.851,143.919,513
Jul 12, 20241,156.051,188.851,150.101,165.201,140.349,736
Jul 11, 20241,175.001,197.001,155.001,161.201,136.4215,974
Jul 10, 20241,149.901,170.901,140.051,159.501,134.7614,469
Jul 9, 20241,126.051,147.901,125.001,144.801,120.379,144
Jul 8, 20241,145.251,145.251,117.051,138.851,114.556,453
Jul 5, 20241,110.851,145.251,099.951,137.151,112.8813,436
Jul 4, 20241,100.001,108.301,092.301,099.151,075.698,788
Jul 3, 20241,108.651,109.001,097.351,100.201,076.725,170
Jul 2, 20241,112.801,112.801,093.051,100.101,076.6214,321
Jul 1, 20241,104.001,109.701,099.751,103.901,080.345,290
Jun 28, 20241,100.001,110.001,099.851,104.001,080.446,921
Jun 27, 20241,100.151,105.001,070.151,100.101,076.6214,598
Jun 26, 20241,124.001,124.001,082.501,100.151,076.675,727
Jun 25, 20241,118.701,118.701,090.001,100.201,076.7229,344
Jun 24, 20241,088.051,101.001,078.001,096.351,072.9512,948
Jun 21, 20241,107.001,113.751,065.101,088.051,064.837,524
Jun 20, 20241,080.051,110.001,080.051,100.701,077.2118,822
Jun 19, 20241,087.001,098.951,080.051,090.151,066.898,364
Jun 18, 20241,080.001,098.001,061.101,081.251,058.1817,947
Jun 14, 20241,076.001,089.001,076.001,080.301,057.2510,198
Jun 13, 20241,081.701,092.401,077.301,080.251,057.207,302
Jun 12, 20241,073.201,085.951,045.001,081.701,058.629,405
Jun 11, 20241,066.601,079.951,042.301,073.201,050.3012,017
Jun 10, 20241,050.001,071.951,030.001,066.501,043.7417,452
Jun 7, 20241,032.001,050.001,011.201,038.201,016.0510,809
Jun 6, 20241,020.001,054.951,006.401,018.05996.3310,002
Jun 5, 20241,017.801,039.00980.051,017.90996.186,762
Jun 4, 20241,055.001,064.00930.001,002.60981.2153,208
Jun 3, 20241,046.001,063.001,015.051,057.651,035.0810,625
May 31, 20241,021.501,053.551,021.101,043.901,021.6211,081
May 30, 20241,036.951,038.901,027.101,030.251,008.274,846
May 29, 20241,044.901,044.901,027.001,037.501,015.367,820
May 28, 20241,056.001,075.401,040.101,044.951,022.6515,542
May 27, 20241,109.801,109.801,082.101,083.901,060.7714,947
May 24, 20241,085.001,113.851,085.001,109.801,086.1217,346
May 23, 20241,085.001,110.001,085.001,105.801,082.2019,351
May 22, 20241,090.101,100.101,072.401,099.101,075.6523,557
May 21, 20241,118.851,118.851,071.501,090.101,066.8426,762
May 17, 20241,069.501,116.551,065.001,102.251,078.7335,478
May 16, 20241,055.101,084.001,055.101,062.851,040.1712,980
May 15, 20241,050.001,076.001,037.001,056.551,034.009,832
May 14, 20241,043.351,053.001,030.401,050.451,028.039,029
May 13, 20241,040.001,054.851,025.001,043.351,021.0952,985
May 10, 20241,053.801,072.001,050.001,066.201,043.4514,104
May 9, 20241,062.051,075.201,050.001,053.801,031.3111,034

Related Tickers

TORNTPHARM.BO Torrent Pharmaceuticals Limited
3,137.55
-1.43%
 
ALKEM.BO Alkem Laboratories Limited
4,949.80
+0.22%
 
APLLTD.NS Alembic Pharmaceuticals Limited
900.75
-0.16%
 
JAGSNPHARM.NS Jagsonpal Pharmaceuticals Limited
204.37
-2.87%
 
ZYDUSLIFE.BO Zydus Lifesciences Limited
877.90
+0.69%
 
TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,141.20
-1.40%
 
MANKIND.NS Mankind Pharma Limited
2,408.20
-1.28%
 
ZYDUSLIFE.NS Zydus Lifesciences Limited
878.65
+0.57%
 
LUPIN.NS Lupin Limited
2,037.40
+1.12%
 
DRREDDY.NS Dr. Reddy's Laboratories Limited
1,155.90
+0.69%