NSE - Delayed Quote INR
Precot Limited (PRECOT.NS)
461.00
-3.80
(-0.82%)
At close: 3:29:08 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 | 437.00 | 478.00 | 424.05 | 461.00 | 461.00 | 5,151 |
| May 8, 2025 | 468.25 | 499.00 | 439.15 | 464.80 | 464.80 | 20,818 |
| May 7, 2025 | 420.75 | 459.00 | 410.00 | 451.00 | 451.00 | 14,312 |
| May 6, 2025 | 446.40 | 446.40 | 415.00 | 418.70 | 418.70 | 4,126 |
| May 5, 2025 | 433.00 | 452.10 | 430.10 | 444.20 | 444.20 | 9,778 |
| May 2, 2025 | 422.90 | 453.55 | 416.00 | 430.00 | 430.00 | 32,866 |
| Apr 30, 2025 | 397.95 | 425.25 | 390.00 | 420.15 | 420.15 | 4,174 |
| Apr 29, 2025 | 411.25 | 415.50 | 403.50 | 406.05 | 406.05 | 1,638 |
| Apr 28, 2025 | 418.65 | 423.95 | 402.00 | 406.05 | 406.05 | 2,711 |
| Apr 25, 2025 | 437.25 | 439.95 | 378.25 | 416.05 | 416.05 | 16,892 |
| Apr 24, 2025 | 445.50 | 449.65 | 428.00 | 431.55 | 431.55 | 16,332 |
| Apr 23, 2025 | 449.65 | 453.45 | 433.00 | 443.40 | 443.40 | 3,766 |
| Apr 22, 2025 | 454.65 | 464.80 | 444.35 | 451.45 | 451.45 | 19,030 |
| Apr 21, 2025 | 460.00 | 484.75 | 457.25 | 459.95 | 459.95 | 5,992 |
| Apr 17, 2025 | 455.75 | 489.00 | 452.35 | 466.90 | 466.90 | 6,024 |
| Apr 16, 2025 | 459.00 | 476.45 | 449.85 | 454.30 | 454.30 | 10,660 |
| Apr 15, 2025 | 376.30 | 450.75 | 376.30 | 449.85 | 449.85 | 49,257 |
| Apr 11, 2025 | 380.00 | 380.15 | 357.15 | 375.65 | 375.65 | 115,221 |
| Apr 9, 2025 | 368.00 | 368.00 | 348.30 | 350.55 | 350.55 | 71,587 |
| Apr 8, 2025 | 390.00 | 407.85 | 331.10 | 360.25 | 360.25 | 249,524 |
| Apr 7, 2025 | 357.10 | 395.90 | 357.10 | 388.05 | 388.05 | 40,194 |
| Apr 4, 2025 | 489.80 | 489.80 | 445.90 | 446.05 | 446.05 | 15,944 |
| Apr 3, 2025 | 449.95 | 469.35 | 432.25 | 469.35 | 469.35 | 54,598 |
| Apr 2, 2025 | 440.20 | 467.30 | 434.70 | 447.00 | 447.00 | 7,699 |
| Apr 1, 2025 | 431.70 | 449.00 | 429.80 | 445.05 | 445.05 | 4,990 |
| Mar 28, 2025 | 449.70 | 456.85 | 437.55 | 440.70 | 440.70 | 1,972 |
| Mar 27, 2025 | 423.10 | 441.00 | 423.00 | 435.10 | 435.10 | 3,476 |
| Mar 26, 2025 | 431.70 | 434.70 | 415.00 | 420.00 | 420.00 | 2,997 |
| Mar 25, 2025 | 448.20 | 461.40 | 430.40 | 435.95 | 435.95 | 3,697 |
| Mar 24, 2025 | 451.65 | 451.65 | 439.00 | 440.25 | 440.25 | 1,602 |
| Mar 21, 2025 | 454.80 | 464.75 | 438.75 | 450.15 | 450.15 | 5,622 |
| Mar 20, 2025 | 415.80 | 444.55 | 415.50 | 442.65 | 442.65 | 5,754 |
| Mar 19, 2025 | 405.00 | 425.05 | 405.00 | 423.40 | 423.40 | 3,715 |
| Mar 18, 2025 | 426.40 | 426.40 | 426.40 | 426.40 | 426.40 | - |
| Mar 17, 2025 | 455.00 | 455.00 | 415.15 | 426.40 | 426.40 | 8,360 |
| Mar 13, 2025 | 460.00 | 460.00 | 437.00 | 437.00 | 437.00 | 4,564 |
| Mar 12, 2025 | 452.80 | 460.00 | 435.10 | 460.00 | 460.00 | 506 |
| Mar 11, 2025 | 460.00 | 460.00 | 448.00 | 452.90 | 452.90 | 4,168 |
| Mar 10, 2025 | 450.10 | 465.00 | 446.10 | 463.60 | 463.60 | 2,472 |
| Mar 7, 2025 | 444.40 | 458.00 | 444.00 | 448.10 | 448.10 | 1,774 |
| Mar 6, 2025 | 435.50 | 454.00 | 435.50 | 444.40 | 444.40 | 727 |
| Mar 5, 2025 | 397.00 | 438.65 | 397.00 | 435.50 | 435.50 | 3,644 |
| Mar 4, 2025 | 415.00 | 434.00 | 405.00 | 417.80 | 417.80 | 6,344 |
| Mar 3, 2025 | 409.10 | 435.00 | 406.20 | 423.90 | 423.90 | 5,419 |
| Feb 28, 2025 | 420.00 | 432.80 | 413.25 | 427.55 | 427.55 | 3,466 |
| Feb 27, 2025 | 437.90 | 450.00 | 420.00 | 435.00 | 435.00 | 5,185 |
| Feb 25, 2025 | 417.10 | 460.00 | 417.10 | 437.90 | 437.90 | 6,240 |
| Feb 24, 2025 | 441.25 | 453.80 | 435.95 | 438.25 | 438.25 | 9,795 |
| Feb 21, 2025 | 444.00 | 465.00 | 427.35 | 458.90 | 458.90 | 17,960 |
| Feb 20, 2025 | 461.00 | 473.95 | 447.00 | 449.80 | 449.80 | 12,951 |
| Feb 19, 2025 | 463.90 | 470.50 | 445.00 | 470.50 | 470.50 | 4,124 |
| Feb 18, 2025 | 480.90 | 480.90 | 447.90 | 448.10 | 448.10 | 44,477 |
| Feb 17, 2025 | 443.35 | 489.95 | 443.35 | 471.45 | 471.45 | 40,047 |
| Feb 14, 2025 | 486.75 | 489.90 | 453.35 | 466.65 | 466.65 | 25,077 |
| Feb 13, 2025 | 492.40 | 500.00 | 475.00 | 477.20 | 477.20 | 5,661 |
| Feb 12, 2025 | 469.00 | 492.45 | 451.00 | 492.40 | 492.40 | 27,510 |
| Feb 11, 2025 | 502.95 | 502.95 | 468.40 | 469.00 | 469.00 | 45,980 |
| Feb 10, 2025 | 479.25 | 493.50 | 478.95 | 493.05 | 493.05 | 5,226 |
| Feb 7, 2025 | 479.95 | 488.00 | 465.00 | 470.00 | 470.00 | 1,737 |
| Feb 6, 2025 | 481.15 | 499.95 | 465.00 | 481.45 | 481.45 | 4,334 |
| Feb 5, 2025 | 483.55 | 483.55 | 453.30 | 480.60 | 480.60 | 6,323 |
| Feb 4, 2025 | 484.95 | 498.00 | 456.95 | 472.35 | 472.35 | 4,271 |
| Feb 3, 2025 | 473.00 | 490.00 | 470.05 | 481.00 | 481.00 | 4,682 |
| Feb 1, 2025 | 518.05 | 520.00 | 492.15 | 492.40 | 492.40 | 1,411 |
| Jan 31, 2025 | 472.40 | 522.00 | 472.40 | 518.05 | 518.05 | 1,364 |
| Jan 30, 2025 | 508.75 | 519.50 | 485.00 | 497.25 | 497.25 | 655 |
| Jan 29, 2025 | 485.60 | 509.85 | 483.20 | 508.55 | 508.55 | 4,295 |
| Jan 28, 2025 | 500.00 | 509.00 | 485.60 | 485.60 | 485.60 | 19,759 |
| Jan 27, 2025 | 511.25 | 514.10 | 511.15 | 511.15 | 511.15 | 4,937 |
| Jan 24, 2025 | 551.00 | 551.00 | 535.80 | 538.05 | 538.05 | 2,963 |
| Jan 23, 2025 | 560.20 | 577.40 | 550.50 | 564.00 | 564.00 | 5,207 |
| Jan 22, 2025 | 594.95 | 594.95 | 564.30 | 579.45 | 579.45 | 3,837 |
| Jan 21, 2025 | 616.00 | 616.00 | 590.05 | 594.00 | 594.00 | 2,665 |
| Jan 20, 2025 | 625.00 | 625.00 | 600.00 | 618.45 | 618.45 | 4,975 |
| Jan 17, 2025 | 597.65 | 612.20 | 584.00 | 604.00 | 604.00 | 7,046 |
| Jan 16, 2025 | 609.70 | 609.70 | 575.10 | 583.05 | 583.05 | 2,510 |
| Jan 15, 2025 | 599.00 | 607.90 | 585.00 | 595.95 | 595.95 | 626 |
| Jan 14, 2025 | 605.30 | 605.30 | 578.50 | 598.95 | 598.95 | 3,154 |
| Jan 13, 2025 | 597.80 | 597.80 | 558.20 | 577.70 | 577.70 | 4,072 |
| Jan 10, 2025 | 588.85 | 600.00 | 571.00 | 586.05 | 586.05 | 1,939 |
| Jan 9, 2025 | 605.80 | 605.80 | 572.00 | 575.55 | 575.55 | 3,098 |
| Jan 8, 2025 | 600.00 | 600.00 | 582.55 | 586.65 | 586.65 | 1,791 |
| Jan 7, 2025 | 588.00 | 607.55 | 582.00 | 600.00 | 600.00 | 850 |
| Jan 6, 2025 | 612.70 | 612.70 | 582.10 | 600.00 | 600.00 | 4,661 |
| Jan 3, 2025 | 618.80 | 627.40 | 600.10 | 612.70 | 612.70 | 3,124 |
| Jan 2, 2025 | 620.00 | 620.30 | 589.50 | 616.05 | 616.05 | 4,032 |
| Jan 1, 2025 | 564.95 | 591.15 | 563.00 | 590.80 | 590.80 | 2,370 |
| Dec 31, 2024 | 571.50 | 571.50 | 550.00 | 563.00 | 563.00 | 2,251 |
| Dec 30, 2024 | 560.00 | 574.95 | 542.65 | 560.40 | 560.40 | 6,903 |
| Dec 27, 2024 | 574.00 | 582.00 | 560.55 | 569.70 | 569.70 | 4,205 |
| Dec 26, 2024 | 580.00 | 581.95 | 564.00 | 574.45 | 574.45 | 1,129 |
| Dec 24, 2024 | 580.80 | 598.00 | 554.55 | 582.65 | 582.65 | 3,615 |
| Dec 23, 2024 | 611.00 | 623.90 | 581.20 | 583.70 | 583.70 | 4,015 |
| Dec 20, 2024 | 606.20 | 622.05 | 602.00 | 611.75 | 611.75 | 3,895 |
| Dec 19, 2024 | 624.80 | 625.00 | 590.00 | 622.25 | 622.25 | 6,821 |
| Dec 18, 2024 | 605.25 | 625.30 | 596.25 | 619.35 | 619.35 | 6,545 |
| Dec 17, 2024 | 625.10 | 647.40 | 607.00 | 621.95 | 621.95 | 5,748 |
| Dec 16, 2024 | 590.10 | 636.00 | 590.10 | 623.80 | 623.80 | 7,816 |
| Dec 13, 2024 | 640.00 | 640.00 | 605.00 | 612.15 | 612.15 | 6,007 |
| Dec 12, 2024 | 610.00 | 647.70 | 607.00 | 633.80 | 633.80 | 6,467 |
| Dec 11, 2024 | 629.00 | 629.00 | 590.25 | 617.65 | 617.65 | 4,722 |
| Dec 10, 2024 | 642.20 | 655.50 | 610.10 | 615.75 | 615.75 | 6,309 |
| Dec 9, 2024 | 656.00 | 669.25 | 621.75 | 642.20 | 642.20 | 21,055 |
| Dec 6, 2024 | 680.20 | 680.20 | 646.20 | 651.70 | 651.70 | 24,260 |
| Dec 5, 2024 | 690.50 | 690.50 | 658.00 | 680.20 | 680.20 | 88,231 |
| Dec 4, 2024 | 650.00 | 657.65 | 638.00 | 657.65 | 657.65 | 17,050 |
| Dec 3, 2024 | 620.00 | 626.35 | 602.30 | 626.35 | 626.35 | 22,237 |
| Dec 2, 2024 | 583.00 | 596.55 | 582.95 | 596.55 | 596.55 | 16,280 |
| Nov 29, 2024 | 567.50 | 571.00 | 554.90 | 568.15 | 568.15 | 3,106 |
| Nov 28, 2024 | 563.75 | 573.00 | 544.50 | 555.70 | 555.70 | 13,572 |
| Nov 27, 2024 | 565.00 | 568.00 | 549.50 | 552.70 | 552.70 | 4,538 |
| Nov 26, 2024 | 553.00 | 568.00 | 535.55 | 554.05 | 554.05 | 7,635 |
| Nov 25, 2024 | 571.80 | 571.80 | 540.00 | 542.15 | 542.15 | 11,276 |
| Nov 22, 2024 | 505.30 | 557.00 | 504.85 | 545.55 | 545.55 | 6,480 |
| Nov 21, 2024 | 573.00 | 573.00 | 531.40 | 531.40 | 531.40 | 7,990 |
| Nov 19, 2024 | 570.80 | 579.90 | 550.00 | 559.35 | 559.35 | 16,445 |
| Nov 18, 2024 | 574.00 | 589.00 | 566.00 | 570.80 | 570.80 | 21,229 |
| Nov 14, 2024 | 536.95 | 561.65 | 536.95 | 561.65 | 561.65 | 32,316 |
| Nov 13, 2024 | 540.85 | 540.85 | 489.35 | 534.95 | 534.95 | 70,260 |
| Nov 12, 2024 | 483.00 | 515.10 | 472.00 | 515.10 | 515.10 | 16,588 |
| Nov 11, 2024 | 480.90 | 508.00 | 477.25 | 490.60 | 490.60 | 2,617 |
| Nov 8, 2024 | 493.55 | 496.00 | 480.15 | 484.25 | 484.25 | 1,730 |
| Nov 7, 2024 | 505.00 | 511.95 | 499.90 | 503.15 | 503.15 | 2,762 |
| Nov 6, 2024 | 514.95 | 514.95 | 483.65 | 505.05 | 505.05 | 4,143 |
| Nov 5, 2024 | 460.00 | 499.90 | 460.00 | 494.70 | 494.70 | 14,146 |
| Nov 4, 2024 | 478.00 | 489.40 | 445.05 | 476.10 | 476.10 | 9,126 |
| Nov 1, 2024 | 477.95 | 484.00 | 465.00 | 468.45 | 468.45 | 435 |
| Oct 31, 2024 | 461.00 | 469.60 | 452.05 | 468.55 | 468.55 | 16,697 |
| Oct 30, 2024 | 426.45 | 448.00 | 426.45 | 447.25 | 447.25 | 3,747 |
| Oct 29, 2024 | 426.20 | 433.50 | 420.00 | 426.70 | 426.70 | 2,682 |
| Oct 28, 2024 | 415.10 | 429.95 | 415.10 | 427.05 | 427.05 | 2,949 |
| Oct 25, 2024 | 426.40 | 441.65 | 416.00 | 426.55 | 426.55 | 2,776 |
| Oct 24, 2024 | 435.10 | 445.95 | 430.00 | 435.15 | 435.15 | 792 |
| Oct 23, 2024 | 460.00 | 460.00 | 427.15 | 430.55 | 430.55 | 1,706 |
| Oct 22, 2024 | 430.65 | 452.15 | 416.10 | 441.25 | 441.25 | 8,491 |
| Oct 21, 2024 | 430.20 | 450.00 | 425.55 | 430.65 | 430.65 | 3,510 |
| Oct 18, 2024 | 455.20 | 455.20 | 425.00 | 447.95 | 447.95 | 2,029 |
| Oct 17, 2024 | 450.00 | 450.60 | 436.90 | 446.25 | 446.25 | 922 |
| Oct 16, 2024 | 455.30 | 458.00 | 435.50 | 442.65 | 442.65 | 2,866 |
| Oct 15, 2024 | 466.20 | 468.90 | 446.40 | 454.50 | 454.50 | 3,468 |
| Oct 14, 2024 | 437.10 | 450.80 | 421.00 | 446.60 | 446.60 | 2,135 |
| Oct 11, 2024 | 433.90 | 434.00 | 420.10 | 429.35 | 429.35 | 1,665 |
| Oct 10, 2024 | 434.85 | 445.00 | 428.05 | 438.05 | 438.05 | 1,651 |
| Oct 9, 2024 | 415.00 | 431.65 | 413.00 | 431.65 | 431.65 | 1,372 |
| Oct 8, 2024 | 419.50 | 430.70 | 410.00 | 411.10 | 411.10 | 3,137 |
| Oct 7, 2024 | 428.90 | 428.90 | 399.80 | 410.20 | 410.20 | 7,005 |
| Oct 4, 2024 | 430.00 | 430.00 | 420.00 | 420.75 | 420.75 | 1,546 |
| Oct 3, 2024 | 444.00 | 444.00 | 434.00 | 434.00 | 434.00 | 368 |
| Oct 1, 2024 | 436.00 | 444.80 | 435.70 | 444.70 | 444.70 | 255 |
| Sep 30, 2024 | 453.00 | 453.00 | 435.30 | 435.70 | 435.70 | 867 |
| Sep 27, 2024 | 440.00 | 454.00 | 422.10 | 453.45 | 453.45 | 1,043 |
| Sep 26, 2024 | 418.00 | 436.85 | 410.00 | 436.80 | 436.80 | 1,919 |
| Sep 25, 2024 | 418.00 | 419.10 | 410.00 | 416.05 | 416.05 | 4,680 |
| Sep 24, 2024 | 427.10 | 435.00 | 413.00 | 415.30 | 415.30 | 1,670 |
| Sep 23, 2024 | 422.00 | 427.10 | 421.00 | 427.10 | 427.10 | 1,638 |
| Sep 20, 2024 | 423.30 | 430.00 | 421.00 | 422.95 | 422.95 | 2,021 |
| Sep 19, 2024 | 430.00 | 445.90 | 414.00 | 431.90 | 431.90 | 891 |
| Sep 18, 2024 | 448.00 | 467.55 | 428.50 | 430.00 | 430.00 | 714 |
| Sep 17, 2024 | 427.50 | 448.85 | 416.05 | 447.75 | 447.75 | 3,682 |
| Sep 16, 2024 | 438.00 | 438.00 | 425.00 | 427.50 | 427.50 | 3,340 |
| Sep 13, 2024 | 445.00 | 450.00 | 432.00 | 436.20 | 436.20 | 4,640 |
| Sep 12, 2024 | 469.20 | 469.20 | 437.00 | 450.00 | 450.00 | 1,706 |
| Sep 11, 2024 | 467.05 | 476.00 | 460.00 | 460.00 | 460.00 | 1,484 |
| Sep 10, 2024 | 450.00 | 474.00 | 450.00 | 467.05 | 467.05 | 1,491 |
| Sep 9, 2024 | 480.00 | 487.10 | 460.00 | 470.00 | 470.00 | 2,780 |
| Sep 6, 2024 | 461.00 | 464.00 | 445.00 | 463.95 | 463.95 | 4,611 |
| Sep 5, 2024 | 449.00 | 454.95 | 437.25 | 441.95 | 441.95 | 3,264 |
| Sep 4, 2024 | 458.00 | 459.00 | 435.00 | 446.10 | 446.10 | 4,650 |
| Sep 3, 2024 | 471.95 | 471.95 | 454.00 | 457.35 | 457.35 | 2,258 |
| Sep 2, 2024 | 493.65 | 493.65 | 450.00 | 466.50 | 466.50 | 2,169 |
| Aug 30, 2024 | 478.00 | 478.00 | 462.00 | 472.40 | 472.40 | 4,007 |
| Aug 29, 2024 | 487.00 | 491.00 | 470.00 | 483.50 | 483.50 | 4,623 |
| Aug 28, 2024 | 474.00 | 488.75 | 474.00 | 487.00 | 487.00 | 714 |
| Aug 27, 2024 | 498.00 | 498.00 | 475.00 | 487.80 | 487.80 | 2,380 |
| Aug 26, 2024 | 500.00 | 500.00 | 467.55 | 485.70 | 485.70 | 9,023 |
| Aug 23, 2024 | 491.00 | 497.05 | 482.10 | 484.40 | 484.40 | 2,018 |
| Aug 22, 2024 | 491.00 | 495.00 | 475.00 | 491.00 | 491.00 | 4,133 |
| Aug 21, 2024 | 498.00 | 499.95 | 481.90 | 491.40 | 491.40 | 17,748 |
| Aug 20, 2024 | 494.75 | 499.80 | 480.00 | 497.85 | 497.85 | 3,374 |
| Aug 19, 2024 | 477.00 | 501.55 | 477.00 | 494.75 | 494.75 | 3,616 |
| Aug 16, 2024 | 535.90 | 540.00 | 499.10 | 501.55 | 501.55 | 14,039 |
| Aug 14, 2024 | 536.50 | 547.00 | 525.00 | 525.35 | 525.35 | 11,196 |
| Aug 13, 2024 | 1.5 Dividend | |||||
| Aug 13, 2024 | 520.00 | 534.55 | 516.10 | 525.95 | 525.95 | 7,762 |
| Aug 12, 2024 | 501.00 | 529.10 | 501.00 | 516.95 | 515.45 | 2,898 |
| Aug 9, 2024 | 534.00 | 534.00 | 510.50 | 518.10 | 516.60 | 2,100 |
| Aug 8, 2024 | 528.00 | 536.00 | 502.50 | 534.75 | 533.20 | 5,129 |
| Aug 7, 2024 | 520.05 | 537.00 | 495.20 | 519.35 | 517.84 | 8,713 |
| Aug 6, 2024 | 490.00 | 513.65 | 488.70 | 513.05 | 511.56 | 13,359 |
| Aug 5, 2024 | 491.45 | 491.45 | 469.00 | 489.20 | 487.78 | 3,362 |
| Aug 2, 2024 | 486.00 | 503.50 | 486.00 | 491.45 | 490.02 | 3,424 |
| Aug 1, 2024 | 494.00 | 505.00 | 486.00 | 486.10 | 484.69 | 2,323 |
| Jul 31, 2024 | 492.00 | 500.00 | 488.05 | 490.00 | 488.58 | 1,643 |
| Jul 30, 2024 | 496.00 | 505.00 | 485.00 | 488.05 | 486.63 | 699 |
| Jul 29, 2024 | 489.00 | 505.00 | 482.00 | 493.25 | 491.82 | 1,550 |
| Jul 26, 2024 | 490.00 | 491.00 | 481.00 | 484.40 | 482.99 | 1,005 |
| Jul 25, 2024 | 498.00 | 498.00 | 480.20 | 487.60 | 486.19 | 707 |
| Jul 24, 2024 | 490.00 | 500.00 | 485.20 | 498.70 | 497.25 | 2,942 |
| Jul 23, 2024 | 475.20 | 504.00 | 475.20 | 478.85 | 477.46 | 6,919 |
| Jul 22, 2024 | 470.75 | 504.00 | 467.35 | 500.00 | 498.55 | 7,433 |
| Jul 19, 2024 | 491.95 | 491.95 | 467.40 | 480.70 | 479.31 | 2,557 |
| Jul 18, 2024 | 519.85 | 519.85 | 481.50 | 491.95 | 490.52 | 6,475 |
| Jul 16, 2024 | 481.15 | 512.40 | 481.15 | 500.10 | 498.65 | 4,012 |
| Jul 15, 2024 | 521.00 | 521.00 | 485.00 | 490.80 | 489.38 | 5,261 |
| Jul 12, 2024 | 542.60 | 542.60 | 497.00 | 501.20 | 499.75 | 13,553 |
| Jul 11, 2024 | 488.05 | 544.90 | 488.05 | 534.85 | 533.30 | 33,924 |
| Jul 10, 2024 | 500.00 | 500.05 | 463.50 | 478.45 | 477.06 | 5,908 |
| Jul 9, 2024 | 511.95 | 511.95 | 487.25 | 492.40 | 490.97 | 5,951 |
| Jul 8, 2024 | 535.00 | 535.00 | 501.00 | 512.35 | 510.86 | 8,709 |
| Jul 5, 2024 | 507.00 | 552.00 | 507.00 | 530.00 | 528.46 | 10,497 |
| Jul 4, 2024 | 505.55 | 529.00 | 504.95 | 520.60 | 519.09 | 9,015 |
| Jul 3, 2024 | 513.40 | 513.40 | 496.65 | 503.50 | 502.04 | 5,690 |
| Jul 2, 2024 | 514.25 | 523.60 | 507.95 | 511.80 | 510.31 | 4,954 |
| Jul 1, 2024 | 530.75 | 539.85 | 501.50 | 514.25 | 512.76 | 8,947 |
| Jun 28, 2024 | 500.10 | 526.95 | 491.00 | 522.90 | 521.38 | 22,072 |
| Jun 27, 2024 | 525.15 | 526.80 | 501.00 | 505.60 | 504.13 | 23,384 |
| Jun 26, 2024 | 469.05 | 558.50 | 466.10 | 525.15 | 523.63 | 294,539 |
| Jun 25, 2024 | 476.50 | 476.50 | 452.55 | 465.45 | 464.10 | 8,140 |
| Jun 24, 2024 | 479.00 | 488.00 | 466.75 | 469.45 | 468.09 | 5,970 |
| Jun 21, 2024 | 494.00 | 494.55 | 472.75 | 486.10 | 484.69 | 8,409 |
| Jun 20, 2024 | 493.00 | 509.20 | 475.00 | 475.60 | 474.22 | 18,600 |
| Jun 19, 2024 | 475.00 | 499.90 | 475.00 | 482.70 | 481.30 | 42,053 |
| Jun 18, 2024 | 408.45 | 482.30 | 405.00 | 471.00 | 469.63 | 70,609 |
| Jun 14, 2024 | 412.95 | 412.95 | 393.80 | 408.45 | 407.26 | 8,391 |
| Jun 13, 2024 | 405.00 | 408.95 | 400.00 | 406.60 | 405.42 | 14,476 |
| Jun 12, 2024 | 396.00 | 405.00 | 396.00 | 403.95 | 402.78 | 18,383 |
| Jun 11, 2024 | 404.90 | 404.90 | 395.00 | 398.45 | 397.29 | 11,771 |
| Jun 10, 2024 | 415.00 | 415.00 | 387.50 | 395.55 | 394.40 | 9,827 |
| Jun 7, 2024 | 405.00 | 405.00 | 388.55 | 396.60 | 395.45 | 7,075 |
| Jun 6, 2024 | 392.00 | 409.75 | 387.95 | 393.90 | 392.76 | 9,531 |
| Jun 5, 2024 | 364.85 | 410.00 | 361.40 | 400.00 | 398.84 | 17,382 |
| Jun 4, 2024 | 388.00 | 396.00 | 368.15 | 371.90 | 370.82 | 10,408 |
| Jun 3, 2024 | 400.00 | 409.90 | 380.00 | 390.20 | 389.07 | 11,990 |
| May 31, 2024 | 379.65 | 388.90 | 375.00 | 379.00 | 377.90 | 3,514 |
| May 30, 2024 | 384.50 | 396.05 | 368.20 | 379.65 | 378.55 | 19,443 |
| May 29, 2024 | 372.60 | 388.00 | 372.60 | 377.20 | 376.11 | 9,354 |
| May 28, 2024 | 368.35 | 375.00 | 360.10 | 373.95 | 372.86 | 4,342 |
| May 27, 2024 | 374.30 | 374.30 | 355.60 | 368.95 | 367.88 | 10,671 |
| May 24, 2024 | 377.00 | 383.80 | 373.65 | 374.30 | 373.21 | 18,071 |
| May 23, 2024 | 375.00 | 393.75 | 361.00 | 393.30 | 392.16 | 27,688 |
| May 22, 2024 | 368.00 | 375.00 | 360.00 | 375.00 | 373.91 | 2,116 |
| May 21, 2024 | 359.00 | 379.90 | 359.00 | 373.90 | 372.82 | 2,516 |
| May 17, 2024 | 362.15 | 378.00 | 344.20 | 376.80 | 375.71 | 4,089 |
| May 16, 2024 | 378.00 | 378.00 | 351.00 | 360.15 | 359.10 | 2,066 |
| May 15, 2024 | 356.00 | 376.00 | 356.00 | 360.25 | 359.20 | 1,175 |
| May 14, 2024 | 352.00 | 374.90 | 351.30 | 369.75 | 368.68 | 3,612 |
| May 13, 2024 | 385.80 | 385.80 | 360.00 | 369.70 | 368.63 | 3,127 |
| May 10, 2024 | 378.20 | 378.20 | 370.00 | 378.20 | 377.10 | 1,920 |
| May 9, 2024 | 370.80 | 375.00 | 370.80 | 370.80 | 369.72 | 1,752 |
Related Tickers
3580.T KOMATSU MATERE Co.,Ltd.
734.00
-0.68%
SURYALA.BO Suryalata Spinning Mills Limited
289.65
+1.22%
065950.KQ Welcron Company Limited
2,210.00
+0.91%
TRIVENIENT.BO Triveni Enterprises Limited
2.0100
-3.83%
002042.SZ Huafu Fashion Co., Ltd.
5.40
-3.05%
SUTLEJTEX.NS Sutlej Textiles and Industries Limited
36.70
-3.17%
GARFIBRES.NS Garware Technical Fibres Limited
887.50
-0.42%
INDIANCARD.NS The Indian Card Clothing Company Limited
292.20
-3.50%
FAZE3Q.NS Faze Three Limited
598.85
+6.58%
RUBYMILLS.NS The Ruby Mills Limited
187.46
-1.24%