BSE - Delayed Quote INR
R.P.P. Infra Projects Limited (RPPINFRA.BO)
146.25
-2.95
(-1.98%)
At close: June 4 at 3:15:00 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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 1,290 |
| Jun 3, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 1,417 |
| Jun 2, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 940 |
| May 30, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 1,807 |
| May 29, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | 1,405 |
| May 28, 2025 | 162.80 | 162.90 | 161.60 | 161.65 | 161.65 | 610 |
| May 27, 2025 | 164.70 | 164.70 | 161.15 | 161.15 | 161.15 | 4,038 |
| May 26, 2025 | 162.20 | 163.20 | 162.20 | 163.20 | 163.20 | 4,047 |
| May 23, 2025 | 159.60 | 160.00 | 159.60 | 160.00 | 160.00 | 6,799 |
| May 22, 2025 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 776 |
| May 21, 2025 | 166.10 | 166.15 | 166.05 | 166.15 | 166.15 | 2,301 |
| May 20, 2025 | 176.30 | 176.30 | 169.40 | 169.40 | 169.40 | 6,852 |
| May 19, 2025 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | 3,825 |
| May 16, 2025 | 163.50 | 171.00 | 163.50 | 169.50 | 169.50 | 22,757 |
| May 15, 2025 | 169.00 | 169.90 | 161.25 | 165.45 | 165.45 | 13,715 |
| May 14, 2025 | 155.50 | 165.05 | 155.50 | 165.05 | 165.05 | 44,977 |
| May 13, 2025 | 153.90 | 157.20 | 147.30 | 157.20 | 157.20 | 16,608 |
| May 12, 2025 | 148.90 | 149.75 | 144.55 | 149.75 | 149.75 | 18,939 |
| May 9, 2025 | 137.30 | 143.65 | 137.30 | 142.65 | 142.65 | 4,627 |
| May 8, 2025 | 149.85 | 153.80 | 142.70 | 143.65 | 143.65 | 7,344 |
| May 7, 2025 | 145.60 | 151.80 | 145.60 | 149.20 | 149.20 | 9,214 |
| May 6, 2025 | 157.60 | 160.85 | 152.85 | 152.85 | 152.85 | 4,795 |
| May 5, 2025 | 157.00 | 161.95 | 153.55 | 160.85 | 160.85 | 7,740 |
| May 2, 2025 | 157.70 | 161.20 | 155.30 | 156.25 | 156.25 | 2,079 |
| Apr 30, 2025 | 161.00 | 161.00 | 155.20 | 156.25 | 156.25 | 13,237 |
| Apr 29, 2025 | 162.00 | 168.50 | 160.20 | 161.35 | 161.35 | 3,890 |
| Apr 28, 2025 | 164.00 | 164.00 | 158.25 | 161.05 | 161.05 | 5,074 |
| Apr 25, 2025 | 170.95 | 174.00 | 162.45 | 163.50 | 163.50 | 8,532 |
| Apr 24, 2025 | 169.50 | 175.80 | 167.10 | 170.95 | 170.95 | 16,827 |
| Apr 23, 2025 | 177.40 | 177.45 | 166.05 | 169.50 | 169.50 | 8,054 |
| Apr 22, 2025 | 171.05 | 173.40 | 170.35 | 173.40 | 173.40 | 5,355 |
| Apr 21, 2025 | 158.95 | 167.00 | 155.05 | 165.15 | 165.15 | 28,293 |
| Apr 17, 2025 | 159.90 | 160.60 | 155.20 | 159.05 | 159.05 | 12,432 |
| Apr 16, 2025 | 163.40 | 163.40 | 157.00 | 160.50 | 160.50 | 11,956 |
| Apr 15, 2025 | 159.90 | 163.55 | 159.20 | 161.25 | 161.25 | 10,138 |
| Apr 11, 2025 | 156.90 | 158.95 | 154.10 | 155.80 | 155.80 | 13,439 |
| Apr 9, 2025 | 151.40 | 156.00 | 149.00 | 152.60 | 152.60 | 4,006 |
| Apr 8, 2025 | 148.00 | 156.55 | 148.00 | 156.55 | 156.55 | 5,125 |
| Apr 7, 2025 | 149.15 | 149.90 | 149.10 | 149.10 | 149.10 | 8,955 |
| Apr 4, 2025 | 161.00 | 163.50 | 152.55 | 156.90 | 156.90 | 20,329 |
| Apr 3, 2025 | 149.65 | 159.15 | 145.55 | 159.15 | 159.15 | 41,114 |
| Apr 2, 2025 | 146.20 | 151.60 | 144.85 | 151.60 | 151.60 | 17,029 |
| Apr 1, 2025 | 133.70 | 144.40 | 133.50 | 144.40 | 144.40 | 16,474 |
| Mar 28, 2025 | 142.00 | 144.95 | 135.55 | 137.55 | 137.55 | 51,916 |
| Mar 27, 2025 | 145.25 | 148.95 | 140.10 | 142.65 | 142.65 | 41,002 |
| Mar 26, 2025 | 144.25 | 154.35 | 144.15 | 147.45 | 147.45 | 33,712 |
| Mar 25, 2025 | 148.95 | 151.90 | 145.00 | 147.00 | 147.00 | 22,033 |
| Mar 24, 2025 | 147.00 | 150.00 | 142.20 | 144.70 | 144.70 | 27,002 |
| Mar 21, 2025 | 142.10 | 145.80 | 138.40 | 143.75 | 143.75 | 19,313 |
| Mar 20, 2025 | 146.95 | 148.85 | 140.55 | 142.10 | 142.10 | 7,653 |
| Mar 19, 2025 | 142.05 | 147.80 | 140.20 | 142.85 | 142.85 | 15,374 |
| Mar 18, 2025 | 136.70 | 141.10 | 131.20 | 141.10 | 141.10 | 16,971 |
| Mar 17, 2025 | 140.95 | 140.95 | 133.00 | 134.40 | 134.40 | 4,911 |
| Mar 13, 2025 | 134.80 | 139.00 | 130.00 | 135.65 | 135.65 | 16,327 |
| Mar 12, 2025 | 139.95 | 144.50 | 133.00 | 134.60 | 134.60 | 13,367 |
| Mar 11, 2025 | 133.20 | 145.00 | 133.00 | 140.00 | 140.00 | 19,747 |
| Mar 10, 2025 | 151.55 | 151.60 | 137.55 | 139.95 | 139.95 | 28,482 |
| Mar 7, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 379 |
| Mar 6, 2025 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | 131 |
| Mar 5, 2025 | 127.45 | 131.00 | 127.45 | 131.00 | 131.00 | 1,157 |
| Mar 4, 2025 | 118.50 | 124.80 | 116.00 | 124.80 | 124.80 | 9,583 |
| Mar 3, 2025 | 117.35 | 123.20 | 116.00 | 118.90 | 118.90 | 30,290 |
| Feb 28, 2025 | 120.45 | 121.40 | 115.50 | 117.35 | 117.35 | 27,835 |
| Feb 27, 2025 | 127.25 | 127.55 | 120.45 | 121.55 | 121.55 | 9,224 |
| Feb 25, 2025 | 126.70 | 132.80 | 125.10 | 126.70 | 126.70 | 19,771 |
| Feb 24, 2025 | 137.00 | 137.00 | 131.20 | 131.25 | 131.25 | 8,146 |
| Feb 21, 2025 | 138.10 | 143.45 | 136.00 | 138.10 | 138.10 | 10,592 |
| Feb 20, 2025 | 142.40 | 144.90 | 136.00 | 140.50 | 140.50 | 8,180 |
| Feb 19, 2025 | 135.00 | 141.15 | 129.05 | 138.20 | 138.20 | 24,182 |
| Feb 18, 2025 | 143.50 | 143.50 | 134.45 | 134.45 | 134.45 | 15,440 |
| Feb 17, 2025 | 146.95 | 146.95 | 141.50 | 141.50 | 141.50 | 14,498 |
| Feb 14, 2025 | 157.75 | 159.50 | 148.90 | 148.90 | 148.90 | 13,322 |
| Feb 13, 2025 | 159.35 | 162.30 | 154.20 | 156.70 | 156.70 | 6,545 |
| Feb 12, 2025 | 161.00 | 162.95 | 156.00 | 159.70 | 159.70 | 8,490 |
| Feb 11, 2025 | 172.00 | 172.00 | 161.50 | 164.20 | 164.20 | 11,630 |
| Feb 10, 2025 | 172.75 | 173.30 | 165.30 | 169.95 | 169.95 | 1,784 |
| Feb 7, 2025 | 174.00 | 176.00 | 170.00 | 170.35 | 170.35 | 6,299 |
| Feb 6, 2025 | 178.00 | 178.00 | 172.50 | 173.90 | 173.90 | 1,136 |
| Feb 5, 2025 | 175.00 | 179.45 | 172.00 | 175.40 | 175.40 | 6,575 |
| Feb 4, 2025 | 170.00 | 174.90 | 168.00 | 172.45 | 172.45 | 8,018 |
| Feb 3, 2025 | 174.10 | 174.10 | 168.00 | 170.40 | 170.40 | 4,525 |
| Feb 1, 2025 | 183.00 | 186.95 | 172.90 | 176.25 | 176.25 | 10,549 |
| Jan 31, 2025 | 178.00 | 184.95 | 173.20 | 181.40 | 181.40 | 9,441 |
| Jan 30, 2025 | 178.00 | 178.50 | 173.50 | 178.35 | 178.35 | 2,372 |
| Jan 29, 2025 | 164.00 | 171.25 | 158.80 | 170.00 | 170.00 | 6,949 |
| Jan 28, 2025 | 166.95 | 168.00 | 156.40 | 163.10 | 163.10 | 19,655 |
| Jan 27, 2025 | 170.00 | 170.50 | 163.15 | 164.60 | 164.60 | 16,966 |
| Jan 24, 2025 | 176.10 | 180.00 | 170.00 | 171.70 | 171.70 | 3,049 |
| Jan 23, 2025 | 181.70 | 181.75 | 172.55 | 175.85 | 175.85 | 8,414 |
| Jan 22, 2025 | 184.00 | 185.00 | 174.35 | 178.15 | 178.15 | 5,088 |
| Jan 21, 2025 | 186.50 | 190.00 | 183.00 | 183.50 | 183.50 | 8,838 |
| Jan 20, 2025 | 180.00 | 184.00 | 178.10 | 183.65 | 183.65 | 6,781 |
| Jan 17, 2025 | 183.50 | 183.50 | 173.20 | 177.60 | 177.60 | 7,015 |
| Jan 16, 2025 | 177.00 | 185.00 | 177.00 | 180.65 | 180.65 | 6,415 |
| Jan 15, 2025 | 180.00 | 182.70 | 176.00 | 179.05 | 179.05 | 3,531 |
| Jan 14, 2025 | 171.90 | 177.00 | 169.00 | 176.65 | 176.65 | 5,876 |
| Jan 13, 2025 | 181.05 | 181.05 | 168.20 | 168.60 | 168.60 | 19,989 |
| Jan 10, 2025 | 183.55 | 183.55 | 174.00 | 177.05 | 177.05 | 16,384 |
| Jan 9, 2025 | 188.00 | 188.85 | 180.00 | 181.10 | 181.10 | 15,812 |
| Jan 8, 2025 | 187.55 | 192.00 | 182.25 | 186.85 | 186.85 | 15,129 |
| Jan 7, 2025 | 186.25 | 195.00 | 186.25 | 189.75 | 189.75 | 18,176 |
| Jan 6, 2025 | 202.95 | 203.00 | 192.85 | 192.85 | 192.85 | 22,705 |
| Jan 3, 2025 | 199.00 | 206.00 | 197.85 | 202.95 | 202.95 | 7,729 |
| Jan 2, 2025 | 199.00 | 199.00 | 196.00 | 196.65 | 196.65 | 7,383 |
| Jan 1, 2025 | 197.95 | 201.85 | 193.15 | 195.50 | 195.50 | 6,695 |
| Dec 31, 2024 | 199.50 | 202.00 | 189.60 | 192.25 | 192.25 | 22,979 |
| Dec 30, 2024 | 203.05 | 206.75 | 198.15 | 199.55 | 199.55 | 37,588 |
| Dec 27, 2024 | 206.15 | 209.20 | 199.95 | 202.60 | 202.60 | 48,844 |
| Dec 26, 2024 | 215.05 | 218.80 | 206.65 | 207.95 | 207.95 | 23,739 |
| Dec 24, 2024 | 228.95 | 228.95 | 215.15 | 215.95 | 215.95 | 20,281 |
| Dec 23, 2024 | 225.00 | 229.65 | 215.70 | 225.10 | 225.10 | 65,038 |
| Dec 20, 2024 | 232.00 | 234.20 | 219.00 | 221.65 | 221.65 | 90,044 |
| Dec 19, 2024 | 227.15 | 251.10 | 225.05 | 227.55 | 227.55 | 115,062 |
| Dec 18, 2024 | 243.95 | 255.00 | 238.05 | 240.50 | 240.50 | 201,273 |
| Dec 17, 2024 | 214.25 | 252.05 | 213.80 | 245.05 | 245.05 | 278,228 |
| Dec 16, 2024 | 212.90 | 214.55 | 207.10 | 210.05 | 210.05 | 19,489 |
| Dec 13, 2024 | 211.50 | 211.50 | 205.15 | 209.80 | 209.80 | 30,593 |
| Dec 12, 2024 | 216.05 | 218.70 | 210.15 | 211.70 | 211.70 | 25,230 |
| Dec 11, 2024 | 216.00 | 220.80 | 213.15 | 216.05 | 216.05 | 12,323 |
| Dec 10, 2024 | 222.10 | 222.10 | 211.25 | 214.45 | 214.45 | 21,505 |
| Dec 9, 2024 | 216.95 | 224.50 | 214.40 | 217.90 | 217.90 | 28,631 |
| Dec 6, 2024 | 216.75 | 220.30 | 212.75 | 213.90 | 213.90 | 35,364 |
| Dec 5, 2024 | 211.60 | 227.00 | 210.50 | 212.90 | 212.90 | 50,356 |
| Dec 4, 2024 | 207.95 | 207.95 | 200.50 | 203.90 | 203.90 | 29,195 |
| Dec 3, 2024 | 203.50 | 210.00 | 202.15 | 205.15 | 205.15 | 22,752 |
| Dec 2, 2024 | 201.95 | 214.35 | 196.85 | 204.65 | 204.65 | 44,119 |
| Nov 29, 2024 | 203.55 | 204.85 | 197.10 | 199.20 | 199.20 | 25,426 |
| Nov 28, 2024 | 199.90 | 208.30 | 197.00 | 201.80 | 201.80 | 30,724 |
| Nov 27, 2024 | 203.90 | 206.95 | 192.50 | 196.25 | 196.25 | 97,063 |
| Nov 26, 2024 | 166.15 | 200.00 | 166.00 | 200.00 | 200.00 | 359,742 |
| Nov 25, 2024 | 170.75 | 173.80 | 165.00 | 166.70 | 166.70 | 13,628 |
| Nov 22, 2024 | 169.00 | 169.45 | 163.60 | 167.35 | 167.35 | 23,580 |
| Nov 21, 2024 | 168.85 | 170.30 | 164.00 | 164.70 | 164.70 | 18,760 |
| Nov 19, 2024 | 177.05 | 180.95 | 165.85 | 170.85 | 170.85 | 20,600 |
| Nov 18, 2024 | 178.00 | 186.00 | 171.10 | 175.75 | 175.75 | 18,985 |
| Nov 14, 2024 | 165.50 | 172.90 | 160.05 | 171.35 | 171.35 | 9,837 |
| Nov 13, 2024 | 168.95 | 171.00 | 161.75 | 164.85 | 164.85 | 18,046 |
| Nov 12, 2024 | 174.00 | 179.50 | 168.20 | 170.25 | 170.25 | 23,059 |
| Nov 11, 2024 | 183.50 | 183.50 | 173.00 | 176.50 | 176.50 | 8,678 |
| Nov 8, 2024 | 179.95 | 182.00 | 174.60 | 181.70 | 181.70 | 3,963 |
| Nov 7, 2024 | 189.80 | 189.85 | 178.25 | 179.75 | 179.75 | 8,161 |
| Nov 6, 2024 | 181.00 | 187.80 | 175.50 | 186.10 | 186.10 | 5,692 |
| Nov 4, 2024 | 186.00 | 189.00 | 177.05 | 180.00 | 180.00 | 16,463 |
| Nov 1, 2024 | 189.00 | 189.50 | 183.00 | 186.10 | 186.10 | 6,881 |
| Oct 31, 2024 | 188.50 | 191.00 | 181.55 | 183.75 | 183.75 | 3,706 |
| Oct 29, 2024 | 173.80 | 182.00 | 170.00 | 179.45 | 179.45 | 13,402 |
| Oct 28, 2024 | 165.10 | 177.00 | 165.10 | 173.75 | 173.75 | 16,890 |
| Oct 25, 2024 | 175.95 | 178.90 | 167.55 | 170.00 | 170.00 | 20,441 |
| Oct 24, 2024 | 176.60 | 184.00 | 176.00 | 176.35 | 176.35 | 15,856 |
| Oct 23, 2024 | 179.00 | 184.00 | 176.00 | 183.80 | 183.80 | 5,437 |
| Oct 22, 2024 | 193.85 | 201.30 | 182.20 | 182.20 | 182.20 | 19,765 |
| Oct 21, 2024 | 200.00 | 202.75 | 190.50 | 191.75 | 191.75 | 24,725 |
| Oct 18, 2024 | 190.50 | 204.60 | 187.10 | 200.50 | 200.50 | 29,056 |
| Oct 17, 2024 | 199.20 | 202.75 | 193.10 | 194.90 | 194.90 | 19,069 |
| Oct 16, 2024 | 195.80 | 205.60 | 191.10 | 200.45 | 200.45 | 46,601 |
| Oct 15, 2024 | 187.95 | 195.85 | 182.10 | 195.85 | 195.85 | 45,138 |
| Oct 14, 2024 | 178.00 | 186.60 | 175.05 | 186.55 | 186.55 | 24,941 |
| Oct 11, 2024 | 183.00 | 183.45 | 176.55 | 177.75 | 177.75 | 5,076 |
| Oct 10, 2024 | 183.00 | 186.75 | 180.50 | 181.95 | 181.95 | 6,959 |
| Oct 9, 2024 | 183.85 | 185.95 | 179.20 | 181.20 | 181.20 | 19,994 |
| Oct 8, 2024 | 161.00 | 177.55 | 161.00 | 177.55 | 177.55 | 29,996 |
| Oct 7, 2024 | 177.85 | 177.85 | 169.10 | 169.10 | 169.10 | 42,470 |
| Oct 4, 2024 | 185.90 | 188.50 | 177.95 | 177.95 | 177.95 | 26,458 |
| Oct 3, 2024 | 189.00 | 192.90 | 184.65 | 187.30 | 187.30 | 20,622 |
| Oct 1, 2024 | 191.00 | 200.00 | 190.90 | 192.40 | 192.40 | 4,430 |
| Sep 30, 2024 | 195.05 | 199.80 | 193.00 | 193.90 | 193.90 | 17,869 |
| Sep 27, 2024 | 202.60 | 202.60 | 195.00 | 195.95 | 195.95 | 4,309 |
| Sep 26, 2024 | 208.25 | 208.25 | 198.10 | 199.05 | 199.05 | 11,634 |
| Sep 25, 2024 | 196.40 | 206.20 | 196.40 | 205.50 | 205.50 | 16,580 |
| Sep 24, 2024 | 198.20 | 200.00 | 192.40 | 196.40 | 196.40 | 11,611 |
| Sep 23, 2024 | 199.15 | 202.00 | 195.05 | 198.20 | 198.20 | 24,662 |
| Sep 20, 2024 | 201.00 | 205.00 | 199.00 | 201.40 | 201.40 | 23,152 |
| Sep 19, 2024 | 204.65 | 207.95 | 197.00 | 202.45 | 202.45 | 9,384 |
| Sep 18, 2024 | 200.25 | 208.90 | 200.00 | 204.50 | 204.50 | 29,750 |
| Sep 17, 2024 | 211.95 | 213.05 | 206.00 | 206.90 | 206.90 | 9,615 |
| Sep 16, 2024 | 216.00 | 217.75 | 206.00 | 212.20 | 212.20 | 22,155 |
| Sep 13, 2024 | 211.50 | 218.45 | 211.50 | 215.90 | 215.90 | 5,644 |
| Sep 12, 2024 | 213.50 | 220.50 | 213.50 | 215.70 | 215.70 | 15,798 |
| Sep 11, 2024 | 218.90 | 218.90 | 214.50 | 215.95 | 215.95 | 11,380 |
| Sep 10, 2024 | 215.50 | 223.00 | 215.50 | 216.80 | 216.80 | 17,956 |
| Sep 9, 2024 | 227.00 | 229.25 | 218.00 | 218.60 | 218.60 | 18,206 |
| Sep 6, 2024 | 226.45 | 232.00 | 222.00 | 224.75 | 224.75 | 25,302 |
| Sep 5, 2024 | 230.95 | 230.95 | 222.10 | 227.30 | 227.30 | 12,704 |
| Sep 4, 2024 | 222.80 | 230.00 | 213.50 | 224.85 | 224.85 | 39,632 |
| Sep 3, 2024 | 213.80 | 224.35 | 208.50 | 222.80 | 222.80 | 58,662 |
| Sep 2, 2024 | 219.80 | 219.80 | 211.10 | 213.70 | 213.70 | 10,273 |
| Aug 30, 2024 | 212.90 | 221.85 | 210.00 | 216.60 | 216.60 | 19,358 |
| Aug 29, 2024 | 222.60 | 222.60 | 211.55 | 212.90 | 212.90 | 39,228 |
| Aug 28, 2024 | 232.00 | 235.00 | 221.40 | 222.65 | 222.65 | 53,567 |
| Aug 26, 2024 | 218.00 | 224.25 | 218.00 | 224.25 | 224.25 | 30,670 |
| Aug 23, 2024 | 208.75 | 219.00 | 202.95 | 213.60 | 213.60 | 49,011 |
| Aug 22, 2024 | 210.00 | 214.00 | 201.50 | 208.75 | 208.75 | 16,768 |
| Aug 21, 2024 | 208.90 | 211.00 | 204.00 | 209.50 | 209.50 | 19,792 |
| Aug 20, 2024 | 207.00 | 210.00 | 197.10 | 205.30 | 205.30 | 27,008 |
| Aug 19, 2024 | 200.00 | 204.15 | 194.55 | 204.15 | 204.15 | 18,801 |
| Aug 16, 2024 | 206.00 | 207.00 | 191.35 | 194.45 | 194.45 | 56,051 |
| Aug 14, 2024 | 202.50 | 212.00 | 194.00 | 201.40 | 201.40 | 20,231 |
| Aug 13, 2024 | 219.00 | 220.00 | 200.10 | 202.50 | 202.50 | 50,704 |
| Aug 12, 2024 | 214.50 | 226.50 | 211.80 | 215.15 | 215.15 | 79,917 |
| Aug 9, 2024 | 213.00 | 221.15 | 213.00 | 215.80 | 215.80 | 55,469 |
| Aug 8, 2024 | 210.95 | 214.40 | 207.90 | 211.25 | 211.25 | 14,355 |
| Aug 7, 2024 | 216.30 | 217.45 | 206.05 | 207.90 | 207.90 | 73,740 |
| Aug 6, 2024 | 228.95 | 228.95 | 207.05 | 209.60 | 209.60 | 37,942 |
| Aug 5, 2024 | 191.05 | 220.00 | 191.05 | 204.60 | 204.60 | 91,187 |
| Aug 2, 2024 | 208.80 | 228.20 | 202.95 | 209.60 | 209.60 | 146,144 |
| Aug 1, 2024 | 215.15 | 226.15 | 208.85 | 213.10 | 213.10 | 69,102 |
| Jul 31, 2024 | 195.00 | 222.30 | 195.00 | 211.90 | 211.90 | 188,628 |
| Jul 30, 2024 | 196.95 | 198.80 | 194.25 | 196.80 | 196.80 | 13,512 |
| Jul 29, 2024 | 199.95 | 202.45 | 191.70 | 195.05 | 195.05 | 105,292 |
| Jul 26, 2024 | 196.05 | 203.50 | 192.00 | 197.70 | 197.70 | 224,279 |
| Jul 25, 2024 | 164.95 | 198.90 | 161.65 | 194.90 | 194.90 | 585,232 |
| Jul 24, 2024 | 165.00 | 169.95 | 164.55 | 165.75 | 165.75 | 20,345 |
| Jul 23, 2024 | 171.95 | 172.40 | 155.60 | 164.85 | 164.85 | 84,555 |
| Jul 22, 2024 | 155.00 | 173.20 | 153.20 | 170.80 | 170.80 | 68,004 |
| Jul 19, 2024 | 160.50 | 161.25 | 154.20 | 156.10 | 156.10 | 25,709 |
| Jul 18, 2024 | 166.25 | 170.50 | 159.00 | 160.25 | 160.25 | 51,176 |
| Jul 16, 2024 | 176.75 | 176.75 | 167.10 | 169.55 | 169.55 | 59,160 |
| Jul 15, 2024 | 164.40 | 176.40 | 164.20 | 174.45 | 174.45 | 89,948 |
| Jul 12, 2024 | 173.25 | 173.45 | 162.15 | 163.40 | 163.40 | 52,033 |
| Jul 11, 2024 | 178.95 | 183.60 | 172.00 | 173.65 | 173.65 | 143,733 |
| Jul 10, 2024 | 170.20 | 184.60 | 169.15 | 176.60 | 176.60 | 526,557 |
| Jul 9, 2024 | 140.60 | 169.65 | 140.60 | 165.80 | 165.80 | 362,866 |
| Jul 8, 2024 | 145.00 | 148.85 | 142.90 | 143.65 | 143.65 | 33,542 |
| Jul 5, 2024 | 140.50 | 146.50 | 140.50 | 145.85 | 145.85 | 14,896 |
| Jul 4, 2024 | 143.95 | 144.00 | 138.10 | 140.45 | 140.45 | 31,164 |
| Jul 3, 2024 | 143.25 | 145.60 | 140.70 | 141.60 | 141.60 | 38,657 |
| Jul 2, 2024 | 141.00 | 146.90 | 140.80 | 142.25 | 142.25 | 27,697 |
| Jul 1, 2024 | 136.50 | 142.00 | 134.15 | 140.30 | 140.30 | 58,612 |
| Jun 28, 2024 | 138.55 | 140.50 | 132.90 | 133.95 | 133.95 | 69,984 |
| Jun 27, 2024 | 144.05 | 145.95 | 135.20 | 137.90 | 137.90 | 131,707 |
| Jun 26, 2024 | 151.95 | 152.40 | 136.85 | 142.10 | 142.10 | 69,520 |
| Jun 25, 2024 | 150.45 | 155.00 | 145.85 | 149.70 | 149.70 | 169,164 |
| Jun 24, 2024 | 140.05 | 155.05 | 140.05 | 146.45 | 146.45 | 247,532 |
| Jun 21, 2024 | 130.00 | 133.40 | 129.10 | 129.60 | 129.60 | 11,421 |
| Jun 20, 2024 | 121.20 | 128.95 | 121.20 | 127.45 | 127.45 | 11,697 |
| Jun 19, 2024 | 123.50 | 124.00 | 121.60 | 123.00 | 123.00 | 9,850 |
| Jun 18, 2024 | 128.65 | 128.65 | 122.50 | 124.20 | 124.20 | 23,743 |
| Jun 14, 2024 | 130.00 | 131.00 | 126.25 | 128.65 | 128.65 | 12,601 |
| Jun 13, 2024 | 126.60 | 131.85 | 126.10 | 131.20 | 131.20 | 61,807 |
| Jun 12, 2024 | 122.00 | 125.60 | 120.15 | 125.60 | 125.60 | 27,575 |
| Jun 11, 2024 | 119.20 | 121.35 | 117.30 | 119.65 | 119.65 | 18,571 |
| Jun 10, 2024 | 121.00 | 123.40 | 118.60 | 120.25 | 120.25 | 11,510 |
| Jun 7, 2024 | 117.15 | 119.45 | 114.00 | 117.65 | 117.65 | 8,856 |
| Jun 6, 2024 | 110.45 | 115.15 | 110.45 | 115.15 | 115.15 | 9,698 |
| Jun 5, 2024 | 101.80 | 111.90 | 101.75 | 109.70 | 109.70 | 35,672 |
| Jun 4, 2024 | 111.00 | 111.00 | 107.10 | 107.10 | 107.10 | 16,079 |
Related Tickers
ATVPR.BO ATV Projects India Limited
35.51
-2.74%
PSPPROJECT.BO PSP Projects Limited
639.45
-0.01%
TECHNOE.BO Techno Electric & Engineering Company Limited
1,543.40
+5.67%
POWERMECH.NS Power Mech Projects Limited
3,163.60
+0.14%
WALCHANNAG.NS Walchandnagar Industries Limited
237.07
+6.20%
KNRCON.NS KNR Constructions Limited
208.65
+0.69%
ENGINERSIN.NS Engineers India Limited
232.11
+1.07%
NBCC.NS NBCC (India) Limited
124.88
+1.18%