NSE - Delayed Quote INR
Prince Pipes and Fittings Limited (PRINCEPIPE.NS)
246.30
-0.15
(-0.06%)
At close: May 9 at 3:30:03 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 | 236.55 | 248.00 | 236.55 | 246.30 | 246.30 | 105,105 |
| May 8, 2025 | 247.15 | 253.95 | 245.00 | 246.45 | 246.45 | 95,263 |
| May 7, 2025 | 243.05 | 249.00 | 241.10 | 246.85 | 246.85 | 120,130 |
| May 6, 2025 | 254.05 | 254.90 | 245.90 | 246.70 | 246.70 | 132,521 |
| May 5, 2025 | 251.70 | 255.70 | 248.00 | 254.05 | 254.05 | 94,825 |
| May 2, 2025 | 252.50 | 253.60 | 244.50 | 249.50 | 249.50 | 82,843 |
| Apr 30, 2025 | 258.60 | 259.25 | 250.50 | 251.21 | 251.21 | 171,876 |
| Apr 29, 2025 | 252.80 | 259.42 | 251.61 | 258.30 | 258.30 | 252,071 |
| Apr 28, 2025 | 253.00 | 257.40 | 251.00 | 252.28 | 252.28 | 176,562 |
| Apr 25, 2025 | 263.49 | 263.49 | 251.45 | 252.89 | 252.89 | 270,856 |
| Apr 24, 2025 | 262.95 | 267.00 | 260.33 | 263.49 | 263.49 | 266,126 |
| Apr 23, 2025 | 265.70 | 266.80 | 259.65 | 262.99 | 262.99 | 294,662 |
| Apr 22, 2025 | 263.59 | 269.00 | 259.05 | 265.03 | 265.03 | 357,346 |
| Apr 21, 2025 | 258.00 | 267.50 | 254.21 | 263.59 | 263.59 | 276,738 |
| Apr 17, 2025 | 260.88 | 260.88 | 256.72 | 258.26 | 258.26 | 113,934 |
| Apr 16, 2025 | 261.00 | 265.40 | 257.62 | 258.98 | 258.98 | 193,564 |
| Apr 15, 2025 | 253.90 | 262.71 | 250.01 | 261.46 | 261.46 | 227,462 |
| Apr 11, 2025 | 245.60 | 251.50 | 244.36 | 247.42 | 247.42 | 124,880 |
| Apr 9, 2025 | 244.45 | 244.45 | 237.80 | 243.11 | 243.11 | 107,176 |
| Apr 8, 2025 | 247.00 | 247.00 | 239.55 | 244.00 | 244.00 | 174,390 |
| Apr 7, 2025 | 238.00 | 242.35 | 229.05 | 239.83 | 239.83 | 317,945 |
| Apr 4, 2025 | 260.91 | 261.00 | 242.00 | 244.91 | 244.91 | 375,464 |
| Apr 3, 2025 | 260.00 | 264.31 | 257.01 | 261.71 | 261.71 | 149,244 |
| Apr 2, 2025 | 261.99 | 263.00 | 253.12 | 261.06 | 261.06 | 299,159 |
| Apr 1, 2025 | 243.00 | 265.50 | 242.00 | 263.48 | 263.48 | 832,196 |
| Mar 28, 2025 | 253.45 | 257.85 | 243.00 | 245.25 | 245.25 | 267,622 |
| Mar 27, 2025 | 242.30 | 255.60 | 240.45 | 253.45 | 253.45 | 537,204 |
| Mar 26, 2025 | 252.00 | 253.15 | 243.15 | 244.55 | 244.55 | 274,884 |
| Mar 25, 2025 | 260.65 | 263.30 | 251.00 | 251.95 | 251.95 | 324,353 |
| Mar 24, 2025 | 258.25 | 266.80 | 258.25 | 260.05 | 260.05 | 424,138 |
| Mar 21, 2025 | 250.30 | 262.55 | 248.00 | 256.70 | 256.70 | 561,300 |
| Mar 20, 2025 | 255.00 | 258.15 | 242.55 | 248.70 | 248.70 | 971,036 |
| Mar 19, 2025 | 248.00 | 253.50 | 248.00 | 249.85 | 249.85 | 311,932 |
| Mar 18, 2025 | 240.05 | 240.05 | 240.05 | 240.05 | 240.05 | - |
| Mar 17, 2025 | 249.95 | 250.75 | 237.85 | 240.05 | 240.05 | 284,810 |
| Mar 13, 2025 | 254.95 | 256.00 | 248.00 | 248.70 | 248.70 | 188,119 |
| Mar 12, 2025 | 259.30 | 261.75 | 252.00 | 253.65 | 253.65 | 202,774 |
| Mar 11, 2025 | 265.00 | 266.30 | 258.40 | 259.30 | 259.30 | 327,576 |
| Mar 10, 2025 | 278.00 | 279.95 | 267.00 | 267.85 | 267.85 | 204,810 |
| Mar 7, 2025 | 280.00 | 284.95 | 277.10 | 278.10 | 278.10 | 224,421 |
| Mar 6, 2025 | 275.00 | 281.80 | 270.85 | 280.45 | 280.45 | 339,888 |
| Mar 5, 2025 | 272.30 | 277.20 | 270.00 | 271.65 | 271.65 | 314,824 |
| Mar 4, 2025 | 274.00 | 278.65 | 268.40 | 271.80 | 271.80 | 181,214 |
| Mar 3, 2025 | 286.20 | 288.10 | 271.25 | 274.85 | 274.85 | 235,641 |
| Feb 28, 2025 | 272.00 | 293.75 | 268.70 | 286.70 | 286.70 | 618,542 |
| Feb 27, 2025 | 275.60 | 275.60 | 270.85 | 274.55 | 274.55 | 151,055 |
| Feb 25, 2025 | 274.40 | 276.45 | 269.20 | 273.65 | 273.65 | 144,774 |
| Feb 24, 2025 | 276.10 | 276.10 | 265.35 | 273.00 | 273.00 | 199,805 |
| Feb 21, 2025 | 270.30 | 287.05 | 270.00 | 276.10 | 276.10 | 291,204 |
| Feb 20, 2025 | 266.00 | 273.20 | 263.30 | 270.30 | 270.30 | 299,873 |
| Feb 19, 2025 | 265.10 | 276.90 | 263.30 | 265.00 | 265.00 | 352,630 |
| Feb 18, 2025 | 279.15 | 280.55 | 263.10 | 265.10 | 265.10 | 328,939 |
| Feb 17, 2025 | 278.85 | 282.00 | 272.00 | 278.45 | 278.45 | 235,280 |
| Feb 14, 2025 | 288.05 | 290.50 | 271.95 | 278.85 | 278.85 | 438,295 |
| Feb 13, 2025 | 290.85 | 308.25 | 283.40 | 287.00 | 287.00 | 802,695 |
| Feb 12, 2025 | 325.05 | 328.50 | 290.90 | 293.70 | 293.70 | 1,620,770 |
| Feb 11, 2025 | 369.10 | 369.10 | 336.10 | 341.30 | 341.30 | 300,134 |
| Feb 10, 2025 | 376.05 | 377.00 | 367.40 | 368.85 | 368.85 | 71,487 |
| Feb 7, 2025 | 377.35 | 378.95 | 372.00 | 376.05 | 376.05 | 48,233 |
| Feb 6, 2025 | 367.15 | 392.70 | 366.30 | 377.40 | 377.40 | 199,898 |
| Feb 5, 2025 | 369.20 | 370.00 | 364.65 | 367.15 | 367.15 | 106,521 |
| Feb 4, 2025 | 370.10 | 372.90 | 363.25 | 363.95 | 363.95 | 97,155 |
| Feb 3, 2025 | 381.45 | 381.45 | 366.35 | 368.15 | 368.15 | 126,515 |
| Feb 1, 2025 | 369.50 | 407.75 | 369.50 | 381.60 | 381.60 | 366,861 |
| Jan 31, 2025 | 359.90 | 373.60 | 355.80 | 370.60 | 370.60 | 132,439 |
| Jan 30, 2025 | 367.85 | 368.40 | 357.05 | 358.00 | 358.00 | 85,494 |
| Jan 29, 2025 | 358.00 | 369.85 | 357.80 | 362.40 | 362.40 | 120,151 |
| Jan 28, 2025 | 374.90 | 374.90 | 352.00 | 358.15 | 358.15 | 256,499 |
| Jan 27, 2025 | 382.55 | 382.55 | 370.00 | 372.95 | 372.95 | 112,753 |
| Jan 24, 2025 | 392.00 | 393.30 | 380.25 | 382.55 | 382.55 | 134,169 |
| Jan 23, 2025 | 393.45 | 400.05 | 388.40 | 390.40 | 390.40 | 81,221 |
| Jan 22, 2025 | 394.00 | 399.35 | 384.00 | 393.35 | 393.35 | 186,337 |
| Jan 21, 2025 | 398.70 | 405.60 | 392.00 | 393.50 | 393.50 | 156,935 |
| Jan 20, 2025 | 402.90 | 402.90 | 397.00 | 397.60 | 397.60 | 104,377 |
| Jan 17, 2025 | 399.50 | 404.20 | 396.00 | 398.40 | 398.40 | 102,840 |
| Jan 16, 2025 | 404.20 | 411.25 | 398.05 | 399.65 | 399.65 | 160,755 |
| Jan 15, 2025 | 399.95 | 409.00 | 399.05 | 401.95 | 401.95 | 89,585 |
| Jan 14, 2025 | 395.15 | 402.35 | 395.15 | 398.95 | 398.95 | 94,962 |
| Jan 13, 2025 | 399.00 | 404.00 | 392.30 | 394.40 | 394.40 | 135,482 |
| Jan 10, 2025 | 402.05 | 405.05 | 393.70 | 398.05 | 398.05 | 125,772 |
| Jan 9, 2025 | 405.05 | 407.95 | 402.05 | 402.80 | 402.80 | 88,653 |
| Jan 8, 2025 | 406.95 | 407.00 | 401.10 | 405.60 | 405.60 | 94,171 |
| Jan 7, 2025 | 407.05 | 417.50 | 403.60 | 404.90 | 404.90 | 151,566 |
| Jan 6, 2025 | 426.95 | 427.00 | 406.00 | 407.90 | 407.90 | 159,696 |
| Jan 3, 2025 | 430.05 | 430.55 | 425.35 | 426.40 | 426.40 | 57,415 |
| Jan 2, 2025 | 429.80 | 434.70 | 427.00 | 430.05 | 430.05 | 88,180 |
| Jan 1, 2025 | 429.90 | 433.00 | 427.00 | 429.80 | 429.80 | 113,596 |
| Dec 31, 2024 | 423.35 | 431.70 | 418.45 | 429.30 | 429.30 | 152,638 |
| Dec 30, 2024 | 421.00 | 435.00 | 419.10 | 426.45 | 426.45 | 272,365 |
| Dec 27, 2024 | 398.45 | 423.10 | 394.40 | 420.45 | 420.45 | 665,032 |
| Dec 26, 2024 | 408.90 | 408.90 | 396.00 | 397.25 | 397.25 | 267,244 |
| Dec 24, 2024 | 413.70 | 415.00 | 403.05 | 405.05 | 405.05 | 172,603 |
| Dec 23, 2024 | 416.95 | 416.95 | 402.10 | 405.50 | 405.50 | 162,086 |
| Dec 20, 2024 | 419.30 | 422.40 | 404.00 | 407.40 | 407.40 | 226,567 |
| Dec 19, 2024 | 418.60 | 425.90 | 412.75 | 417.75 | 417.75 | 113,917 |
| Dec 18, 2024 | 421.00 | 421.85 | 418.05 | 420.20 | 420.20 | 82,313 |
| Dec 17, 2024 | 421.95 | 423.75 | 419.20 | 421.00 | 421.00 | 108,225 |
| Dec 16, 2024 | 424.25 | 427.65 | 420.10 | 422.15 | 422.15 | 171,672 |
| Dec 13, 2024 | 425.05 | 426.10 | 419.00 | 423.20 | 423.20 | 203,296 |
| Dec 12, 2024 | 430.45 | 439.85 | 423.00 | 424.30 | 424.30 | 286,064 |
| Dec 11, 2024 | 428.60 | 438.00 | 427.55 | 429.90 | 429.90 | 268,103 |
| Dec 10, 2024 | 433.05 | 434.50 | 425.00 | 426.50 | 426.50 | 186,054 |
| Dec 9, 2024 | 437.15 | 439.40 | 432.95 | 433.90 | 433.90 | 125,140 |
| Dec 6, 2024 | 440.00 | 443.00 | 435.05 | 436.25 | 436.25 | 223,929 |
| Dec 5, 2024 | 443.40 | 443.40 | 436.10 | 437.40 | 437.40 | 181,906 |
| Dec 4, 2024 | 439.80 | 461.85 | 437.55 | 439.10 | 439.10 | 705,160 |
| Dec 3, 2024 | 435.00 | 439.00 | 432.40 | 435.95 | 435.95 | 271,823 |
| Dec 2, 2024 | 432.00 | 436.00 | 427.05 | 433.15 | 433.15 | 288,581 |
| Nov 29, 2024 | 428.20 | 430.95 | 426.40 | 427.50 | 427.50 | 230,334 |
| Nov 28, 2024 | 430.80 | 435.90 | 426.80 | 427.90 | 427.90 | 145,262 |
| Nov 27, 2024 | 427.85 | 429.85 | 421.00 | 428.40 | 428.40 | 153,653 |
| Nov 26, 2024 | 434.90 | 434.95 | 423.15 | 424.40 | 424.40 | 149,927 |
| Nov 25, 2024 | 429.15 | 431.15 | 423.30 | 426.40 | 426.40 | 204,288 |
| Nov 22, 2024 | 423.00 | 428.05 | 418.65 | 422.80 | 422.80 | 92,580 |
| Nov 21, 2024 | 448.00 | 448.00 | 422.00 | 423.30 | 423.30 | 214,830 |
| Nov 19, 2024 | 438.05 | 447.15 | 438.05 | 441.50 | 441.50 | 99,079 |
| Nov 18, 2024 | 442.15 | 449.00 | 432.55 | 437.75 | 437.75 | 103,756 |
| Nov 14, 2024 | 440.65 | 448.20 | 438.55 | 442.15 | 442.15 | 89,287 |
| Nov 13, 2024 | 453.85 | 454.20 | 440.65 | 442.30 | 442.30 | 150,268 |
| Nov 12, 2024 | 452.00 | 458.00 | 450.95 | 453.85 | 453.85 | 145,927 |
| Nov 11, 2024 | 464.00 | 475.00 | 450.00 | 450.95 | 450.95 | 247,951 |
| Nov 8, 2024 | 474.00 | 474.35 | 460.50 | 464.55 | 464.55 | 394,090 |
| Nov 7, 2024 | 487.90 | 506.60 | 466.05 | 476.55 | 476.55 | 1,330,275 |
| Nov 6, 2024 | 481.95 | 482.50 | 476.15 | 480.70 | 480.70 | 168,452 |
| Nov 5, 2024 | 476.00 | 477.25 | 470.70 | 474.65 | 474.65 | 112,110 |
| Nov 4, 2024 | 482.70 | 483.60 | 470.70 | 472.40 | 472.40 | 161,354 |
| Nov 1, 2024 | 479.80 | 487.35 | 477.25 | 482.65 | 482.65 | 66,768 |
| Oct 31, 2024 | 486.00 | 496.35 | 470.35 | 473.10 | 473.10 | 500,331 |
| Oct 30, 2024 | 484.95 | 486.55 | 482.80 | 485.70 | 485.70 | 125,781 |
| Oct 29, 2024 | 488.60 | 489.95 | 479.80 | 481.70 | 481.70 | 120,290 |
| Oct 28, 2024 | 505.95 | 505.95 | 482.35 | 486.25 | 486.25 | 269,505 |
| Oct 25, 2024 | 509.95 | 510.75 | 496.85 | 501.35 | 501.35 | 151,502 |
| Oct 24, 2024 | 515.00 | 516.00 | 507.00 | 508.65 | 508.65 | 106,880 |
| Oct 23, 2024 | 523.50 | 529.90 | 509.25 | 514.25 | 514.25 | 175,069 |
| Oct 22, 2024 | 537.10 | 537.30 | 521.40 | 523.50 | 523.50 | 132,862 |
| Oct 21, 2024 | 540.00 | 540.70 | 535.00 | 535.90 | 535.90 | 65,758 |
| Oct 18, 2024 | 538.90 | 540.00 | 530.50 | 538.80 | 538.80 | 63,797 |
| Oct 17, 2024 | 541.00 | 543.30 | 535.00 | 539.75 | 539.75 | 114,371 |
| Oct 16, 2024 | 548.00 | 548.00 | 539.00 | 541.25 | 541.25 | 154,262 |
| Oct 15, 2024 | 545.95 | 549.00 | 540.50 | 544.35 | 544.35 | 94,404 |
| Oct 14, 2024 | 554.00 | 554.00 | 543.00 | 544.25 | 544.25 | 129,589 |
| Oct 11, 2024 | 552.90 | 553.20 | 546.45 | 546.95 | 546.95 | 59,322 |
| Oct 10, 2024 | 547.00 | 552.00 | 545.50 | 548.60 | 548.60 | 79,192 |
| Oct 9, 2024 | 549.00 | 552.80 | 545.30 | 546.85 | 546.85 | 98,786 |
| Oct 8, 2024 | 546.00 | 554.45 | 542.10 | 547.60 | 547.60 | 98,018 |
| Oct 7, 2024 | 558.95 | 558.95 | 541.75 | 544.50 | 544.50 | 99,268 |
| Oct 4, 2024 | 553.00 | 563.15 | 550.70 | 554.85 | 554.85 | 88,225 |
| Oct 3, 2024 | 559.85 | 562.40 | 555.00 | 555.70 | 555.70 | 175,122 |
| Oct 1, 2024 | 559.50 | 566.95 | 557.15 | 559.15 | 559.15 | 189,398 |
| Sep 30, 2024 | 563.65 | 566.85 | 558.50 | 559.95 | 559.95 | 105,677 |
| Sep 27, 2024 | 568.00 | 570.90 | 556.15 | 559.85 | 559.85 | 339,432 |
| Sep 26, 2024 | 575.00 | 577.00 | 567.50 | 568.10 | 568.10 | 109,422 |
| Sep 25, 2024 | 584.95 | 584.95 | 573.10 | 574.20 | 574.20 | 86,440 |
| Sep 24, 2024 | 578.00 | 584.85 | 576.30 | 581.95 | 581.95 | 87,113 |
| Sep 23, 2024 | 578.00 | 582.25 | 575.05 | 580.20 | 580.20 | 116,994 |
| Sep 20, 2024 | 584.75 | 584.75 | 574.20 | 577.85 | 577.85 | 89,817 |
| Sep 19, 2024 | 583.15 | 586.00 | 567.80 | 576.55 | 576.55 | 246,880 |
| Sep 18, 2024 | 574.05 | 577.00 | 563.75 | 567.05 | 567.05 | 147,191 |
| Sep 17, 2024 | 584.85 | 584.85 | 573.15 | 575.75 | 575.75 | 81,242 |
| Sep 16, 2024 | 585.00 | 585.00 | 575.55 | 580.60 | 580.60 | 81,893 |
| Sep 13, 2024 | 578.00 | 581.95 | 576.00 | 579.30 | 579.30 | 136,264 |
| Sep 12, 2024 | 578.00 | 580.95 | 567.70 | 576.75 | 576.75 | 144,492 |
| Sep 11, 2024 | 574.95 | 580.00 | 563.35 | 575.75 | 575.75 | 235,816 |
| Sep 10, 2024 | 556.20 | 575.00 | 552.00 | 570.90 | 570.90 | 992,408 |
| Sep 9, 2024 | 561.00 | 563.35 | 544.50 | 546.60 | 546.60 | 425,050 |
| Sep 6, 2024 | 567.95 | 571.90 | 556.80 | 558.55 | 558.55 | 232,037 |
| Sep 5, 2024 | 571.00 | 578.00 | 564.00 | 565.55 | 565.55 | 230,832 |
| Sep 4, 2024 | 1 Dividend | |||||
| Sep 4, 2024 | 578.35 | 586.25 | 568.30 | 569.70 | 569.70 | 381,698 |
| Sep 3, 2024 | 574.70 | 587.50 | 574.20 | 584.40 | 583.40 | 260,347 |
| Sep 2, 2024 | 596.00 | 596.00 | 569.65 | 571.40 | 570.42 | 262,737 |
| Aug 30, 2024 | 595.00 | 595.00 | 585.00 | 587.05 | 586.05 | 61,746 |
| Aug 29, 2024 | 592.00 | 596.00 | 584.10 | 589.70 | 588.69 | 66,380 |
| Aug 28, 2024 | 594.25 | 597.00 | 590.20 | 592.55 | 591.54 | 60,659 |
| Aug 27, 2024 | 592.95 | 597.70 | 588.00 | 594.10 | 593.08 | 89,393 |
| Aug 26, 2024 | 582.05 | 595.35 | 582.05 | 588.60 | 587.59 | 322,068 |
| Aug 23, 2024 | 608.65 | 612.90 | 579.70 | 582.00 | 581.00 | 321,172 |
| Aug 22, 2024 | 611.00 | 617.50 | 606.00 | 608.65 | 607.61 | 63,951 |
| Aug 21, 2024 | 601.60 | 612.00 | 601.60 | 608.45 | 607.41 | 93,972 |
| Aug 20, 2024 | 600.55 | 605.20 | 599.00 | 601.55 | 600.52 | 48,517 |
| Aug 19, 2024 | 601.00 | 606.85 | 598.05 | 600.20 | 599.17 | 68,515 |
| Aug 16, 2024 | 591.00 | 601.45 | 584.00 | 599.15 | 598.12 | 129,511 |
| Aug 14, 2024 | 588.55 | 591.30 | 580.00 | 582.05 | 581.05 | 74,589 |
| Aug 13, 2024 | 605.50 | 605.50 | 585.25 | 588.30 | 587.29 | 77,780 |
| Aug 12, 2024 | 594.65 | 601.95 | 589.50 | 596.55 | 595.53 | 73,232 |
| Aug 9, 2024 | 617.80 | 617.80 | 593.00 | 594.65 | 593.63 | 123,727 |
| Aug 8, 2024 | 594.95 | 614.90 | 589.05 | 606.00 | 604.96 | 505,790 |
| Aug 7, 2024 | 609.90 | 609.90 | 577.50 | 582.40 | 581.40 | 306,124 |
| Aug 6, 2024 | 618.00 | 619.40 | 590.00 | 592.10 | 591.09 | 114,674 |
| Aug 5, 2024 | 625.00 | 631.15 | 598.35 | 604.90 | 603.86 | 216,491 |
| Aug 2, 2024 | 635.05 | 651.45 | 632.00 | 634.60 | 633.51 | 159,698 |
| Aug 1, 2024 | 680.30 | 680.30 | 641.05 | 645.90 | 644.79 | 361,167 |
| Jul 31, 2024 | 670.05 | 679.80 | 670.05 | 673.55 | 672.40 | 75,630 |
| Jul 30, 2024 | 666.50 | 676.20 | 664.95 | 670.05 | 668.90 | 71,020 |
| Jul 29, 2024 | 675.95 | 679.90 | 667.20 | 669.55 | 668.40 | 84,257 |
| Jul 26, 2024 | 670.25 | 684.90 | 670.10 | 671.90 | 670.75 | 84,479 |
| Jul 25, 2024 | 668.70 | 677.95 | 668.70 | 670.25 | 669.10 | 41,838 |
| Jul 24, 2024 | 678.15 | 689.00 | 676.00 | 677.30 | 676.14 | 98,018 |
| Jul 23, 2024 | 674.00 | 686.05 | 661.00 | 676.25 | 675.09 | 111,906 |
| Jul 22, 2024 | 667.00 | 679.90 | 661.00 | 674.05 | 672.90 | 93,951 |
| Jul 19, 2024 | 682.55 | 688.90 | 668.85 | 671.35 | 670.20 | 85,887 |
| Jul 18, 2024 | 700.00 | 705.00 | 679.70 | 689.50 | 688.32 | 174,179 |
| Jul 16, 2024 | 692.90 | 702.80 | 687.95 | 699.85 | 698.65 | 667,385 |
| Jul 15, 2024 | 672.95 | 694.70 | 665.20 | 689.80 | 688.62 | 150,933 |
| Jul 12, 2024 | 677.55 | 681.90 | 655.30 | 667.40 | 666.26 | 172,069 |
| Jul 11, 2024 | 680.00 | 680.90 | 674.00 | 679.60 | 678.44 | 69,370 |
| Jul 10, 2024 | 685.00 | 688.25 | 666.95 | 676.70 | 675.54 | 325,299 |
| Jul 9, 2024 | 682.85 | 686.85 | 672.15 | 679.35 | 678.19 | 106,124 |
| Jul 8, 2024 | 693.35 | 700.00 | 678.00 | 681.90 | 680.73 | 109,115 |
| Jul 5, 2024 | 699.00 | 699.90 | 685.00 | 693.35 | 692.16 | 147,996 |
| Jul 4, 2024 | 691.95 | 694.50 | 685.50 | 693.30 | 692.11 | 114,600 |
| Jul 3, 2024 | 710.00 | 710.80 | 688.40 | 695.20 | 694.01 | 481,155 |
| Jul 2, 2024 | 692.00 | 708.00 | 686.00 | 696.85 | 695.66 | 435,196 |
| Jul 1, 2024 | 683.00 | 692.50 | 678.75 | 683.40 | 682.23 | 190,656 |
| Jun 28, 2024 | 690.00 | 692.55 | 672.00 | 674.30 | 673.15 | 136,405 |
| Jun 27, 2024 | 697.30 | 710.00 | 687.80 | 692.60 | 691.41 | 235,385 |
| Jun 26, 2024 | 675.00 | 720.80 | 675.00 | 692.60 | 691.41 | 1,471,964 |
| Jun 25, 2024 | 685.35 | 690.45 | 663.90 | 670.45 | 669.30 | 142,854 |
| Jun 24, 2024 | 698.95 | 699.55 | 679.75 | 685.35 | 684.18 | 137,702 |
| Jun 21, 2024 | 686.00 | 697.30 | 685.95 | 692.15 | 690.97 | 184,198 |
| Jun 20, 2024 | 683.65 | 687.65 | 675.10 | 679.10 | 677.94 | 95,149 |
| Jun 19, 2024 | 682.00 | 689.90 | 671.05 | 683.65 | 682.48 | 129,477 |
| Jun 18, 2024 | 688.45 | 691.95 | 675.00 | 683.30 | 682.13 | 199,319 |
| Jun 14, 2024 | 695.95 | 699.95 | 684.25 | 688.15 | 686.97 | 177,372 |
| Jun 13, 2024 | 683.90 | 710.15 | 683.85 | 695.95 | 694.76 | 487,443 |
| Jun 12, 2024 | 679.95 | 689.95 | 670.15 | 684.05 | 682.88 | 336,655 |
| Jun 11, 2024 | 649.65 | 686.45 | 642.10 | 671.50 | 670.35 | 513,263 |
| Jun 10, 2024 | 665.00 | 666.00 | 644.10 | 648.30 | 647.19 | 186,290 |
| Jun 7, 2024 | 619.00 | 682.95 | 613.00 | 650.40 | 649.29 | 371,054 |
| Jun 6, 2024 | 610.00 | 616.00 | 605.05 | 613.90 | 612.85 | 57,065 |
| Jun 5, 2024 | 592.30 | 609.00 | 578.80 | 598.10 | 597.08 | 168,774 |
| Jun 4, 2024 | 621.50 | 622.00 | 581.00 | 594.85 | 593.83 | 180,486 |
| Jun 3, 2024 | 625.05 | 628.95 | 611.50 | 614.20 | 613.15 | 97,128 |
| May 31, 2024 | 610.40 | 613.00 | 601.00 | 610.05 | 609.01 | 46,976 |
| May 30, 2024 | 615.00 | 627.40 | 608.00 | 610.45 | 609.41 | 94,559 |
| May 29, 2024 | 611.30 | 625.00 | 607.55 | 614.10 | 613.05 | 106,839 |
| May 28, 2024 | 623.90 | 625.00 | 612.05 | 614.30 | 613.25 | 70,897 |
| May 27, 2024 | 626.40 | 633.50 | 620.00 | 624.05 | 622.98 | 87,835 |
| May 24, 2024 | 635.50 | 646.90 | 627.35 | 630.65 | 629.57 | 119,464 |
| May 23, 2024 | 637.00 | 651.95 | 633.05 | 635.65 | 634.56 | 244,329 |
| May 22, 2024 | 638.00 | 644.80 | 628.50 | 638.10 | 637.01 | 226,718 |
| May 21, 2024 | 651.85 | 651.85 | 632.25 | 641.35 | 640.25 | 242,600 |
| May 17, 2024 | 622.35 | 683.00 | 615.05 | 668.60 | 667.46 | 2,276,649 |
| May 16, 2024 | 652.95 | 664.00 | 647.60 | 660.05 | 658.92 | 159,910 |
| May 15, 2024 | 646.40 | 655.75 | 646.00 | 647.85 | 646.74 | 125,583 |
| May 14, 2024 | 643.35 | 649.00 | 633.90 | 644.00 | 642.90 | 107,294 |
| May 13, 2024 | 638.75 | 644.00 | 633.00 | 641.60 | 640.50 | 330,149 |
| May 10, 2024 | 630.00 | 644.00 | 621.00 | 639.05 | 637.96 | 165,307 |
| May 9, 2024 | 629.40 | 630.00 | 615.00 | 627.65 | 626.58 | 85,294 |
Related Tickers
GRINDWELL.NS Grindwell Norton Limited
1,611.70
-9.01%
ORIENTBELL.NS Orient Bell Limited
262.06
-4.18%
SOMANYCERA.NS Somany Ceramics Limited
438.00
+1.66%
CERA.NS Cera Sanitaryware Limited
5,832.00
+5.63%
ELECTCAST.NS Electrosteel Castings Limited
88.73
-0.68%
ASTRAL.NS Astral Limited
1,273.40
-0.71%