BSE - Delayed Quote INR
SG Finserve Limited (SGFIN.BO)
396.00
+7.30
+(1.88%)
At close: 3:45:56 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 16, 2025 | 392.75 | 396.90 | 382.05 | 396.00 | 396.00 | 243,490 |
| May 15, 2025 | 393.00 | 396.90 | 386.65 | 388.70 | 388.70 | 142,149 |
| May 14, 2025 | 397.00 | 399.80 | 389.00 | 389.65 | 389.65 | 118,796 |
| May 13, 2025 | 397.45 | 399.40 | 383.00 | 395.80 | 395.80 | 121,123 |
| May 12, 2025 | 405.00 | 410.00 | 387.00 | 392.40 | 392.40 | 174,138 |
| May 9, 2025 | 378.00 | 391.70 | 375.65 | 385.85 | 385.85 | 126,859 |
| May 8, 2025 | 388.70 | 417.00 | 385.25 | 392.95 | 392.95 | 193,933 |
| May 7, 2025 | 379.00 | 388.75 | 379.00 | 384.00 | 384.00 | 76,867 |
| May 6, 2025 | 396.00 | 398.25 | 383.00 | 385.85 | 385.85 | 60,860 |
| May 5, 2025 | 396.10 | 402.05 | 394.40 | 395.60 | 395.60 | 57,828 |
| May 2, 2025 | 403.85 | 404.90 | 391.60 | 397.45 | 397.45 | 71,348 |
| Apr 30, 2025 | 396.50 | 399.85 | 390.05 | 396.25 | 396.25 | 71,721 |
| Apr 29, 2025 | 402.90 | 408.00 | 398.00 | 401.00 | 401.00 | 83,233 |
| Apr 28, 2025 | 414.00 | 416.95 | 392.20 | 400.60 | 400.60 | 132,735 |
| Apr 25, 2025 | 415.80 | 418.95 | 396.00 | 410.95 | 410.95 | 108,330 |
| Apr 24, 2025 | 423.05 | 429.00 | 411.25 | 415.80 | 415.80 | 122,888 |
| Apr 23, 2025 | 423.00 | 426.95 | 407.35 | 423.05 | 423.05 | 131,097 |
| Apr 22, 2025 | 426.45 | 430.00 | 420.00 | 422.85 | 422.85 | 135,005 |
| Apr 21, 2025 | 416.50 | 428.80 | 412.00 | 424.70 | 424.70 | 264,516 |
| Apr 17, 2025 | 405.00 | 411.00 | 400.65 | 408.30 | 408.30 | 130,713 |
| Apr 16, 2025 | 410.05 | 412.90 | 399.00 | 404.50 | 404.50 | 114,140 |
| Apr 15, 2025 | 406.90 | 413.00 | 405.35 | 410.40 | 410.40 | 115,160 |
| Apr 11, 2025 | 414.00 | 415.00 | 395.00 | 399.10 | 399.10 | 146,377 |
| Apr 9, 2025 | 408.70 | 421.00 | 401.25 | 403.90 | 403.90 | 72,412 |
| Apr 8, 2025 | 421.00 | 421.00 | 404.15 | 408.80 | 408.80 | 128,357 |
| Apr 7, 2025 | 360.20 | 407.80 | 360.20 | 401.90 | 401.90 | 199,794 |
| Apr 4, 2025 | 406.00 | 424.90 | 388.00 | 416.80 | 416.80 | 199,572 |
| Apr 3, 2025 | 408.95 | 416.90 | 404.40 | 408.95 | 408.95 | 145,139 |
| Apr 2, 2025 | 421.40 | 424.00 | 408.35 | 410.50 | 410.50 | 144,971 |
| Apr 1, 2025 | 413.00 | 424.90 | 402.10 | 415.40 | 415.40 | 217,782 |
| Mar 28, 2025 | 402.00 | 409.00 | 402.00 | 407.05 | 407.05 | 129,534 |
| Mar 27, 2025 | 400.00 | 412.00 | 397.15 | 401.60 | 401.60 | 236,324 |
| Mar 26, 2025 | 410.00 | 429.00 | 403.10 | 405.95 | 405.95 | 332,905 |
| Mar 25, 2025 | 410.00 | 432.65 | 392.00 | 411.55 | 411.55 | 1,553,747 |
| Mar 24, 2025 | 344.80 | 370.00 | 334.00 | 360.55 | 360.55 | 1,547,277 |
| Mar 21, 2025 | 339.95 | 343.00 | 332.00 | 339.30 | 339.30 | 162,596 |
| Mar 20, 2025 | 345.70 | 345.70 | 320.00 | 335.40 | 335.40 | 127,442 |
| Mar 19, 2025 | 312.30 | 342.00 | 312.30 | 339.30 | 339.30 | 176,846 |
| Mar 18, 2025 | 317.80 | 322.90 | 310.00 | 311.50 | 311.50 | 237,684 |
| Mar 17, 2025 | 325.05 | 335.00 | 308.00 | 314.30 | 314.30 | 280,376 |
| Mar 13, 2025 | 324.90 | 331.00 | 324.25 | 325.05 | 325.05 | 96,185 |
| Mar 12, 2025 | 332.00 | 335.00 | 317.00 | 320.75 | 320.75 | 335,304 |
| Mar 11, 2025 | 330.10 | 336.00 | 324.30 | 327.35 | 327.35 | 113,049 |
| Mar 10, 2025 | 345.50 | 345.50 | 330.70 | 332.95 | 332.95 | 215,881 |
| Mar 7, 2025 | 373.95 | 373.95 | 335.80 | 345.45 | 345.45 | 361,521 |
| Mar 6, 2025 | 368.05 | 383.90 | 364.00 | 366.70 | 366.70 | 156,708 |
| Mar 5, 2025 | 362.95 | 384.90 | 354.45 | 368.05 | 368.05 | 120,395 |
| Mar 4, 2025 | 349.55 | 365.95 | 333.50 | 361.10 | 361.10 | 91,709 |
| Mar 3, 2025 | 350.00 | 353.70 | 316.15 | 344.55 | 344.55 | 115,675 |
| Feb 28, 2025 | 334.95 | 352.85 | 327.25 | 343.90 | 343.90 | 65,863 |
| Feb 27, 2025 | 336.50 | 338.70 | 328.35 | 336.05 | 336.05 | 21,840 |
| Feb 25, 2025 | 328.40 | 339.85 | 328.00 | 333.30 | 333.30 | 39,689 |
| Feb 24, 2025 | 342.00 | 345.00 | 326.15 | 330.20 | 330.20 | 72,941 |
| Feb 21, 2025 | 340.00 | 347.95 | 330.10 | 342.85 | 342.85 | 34,825 |
| Feb 20, 2025 | 345.70 | 345.70 | 328.00 | 340.75 | 340.75 | 54,704 |
| Feb 19, 2025 | 334.00 | 354.90 | 332.00 | 345.70 | 345.70 | 482,425 |
| Feb 18, 2025 | 333.15 | 347.90 | 327.00 | 329.80 | 329.80 | 25,009 |
| Feb 17, 2025 | 340.00 | 344.95 | 327.00 | 337.40 | 337.40 | 58,041 |
| Feb 14, 2025 | 359.90 | 370.00 | 337.00 | 344.90 | 344.90 | 55,433 |
| Feb 13, 2025 | 367.95 | 372.85 | 351.20 | 355.05 | 355.05 | 46,739 |
| Feb 12, 2025 | 355.00 | 374.20 | 341.10 | 363.20 | 363.20 | 63,405 |
| Feb 11, 2025 | 369.15 | 371.50 | 355.65 | 357.10 | 357.10 | 28,426 |
| Feb 10, 2025 | 386.00 | 386.00 | 368.00 | 368.90 | 368.90 | 43,505 |
| Feb 7, 2025 | 362.00 | 384.50 | 355.00 | 379.05 | 379.05 | 78,528 |
| Feb 6, 2025 | 345.25 | 368.35 | 341.05 | 364.90 | 364.90 | 110,325 |
| Feb 5, 2025 | 339.95 | 353.35 | 333.20 | 346.05 | 346.05 | 39,889 |
| Feb 4, 2025 | 339.95 | 349.00 | 326.55 | 336.30 | 336.30 | 54,347 |
| Feb 3, 2025 | 335.00 | 339.65 | 330.60 | 335.70 | 335.70 | 27,678 |
| Feb 1, 2025 | 355.20 | 355.20 | 333.00 | 335.20 | 335.20 | 48,468 |
| Jan 31, 2025 | 349.95 | 354.00 | 343.40 | 348.35 | 348.35 | 40,988 |
| Jan 30, 2025 | 348.90 | 354.90 | 340.00 | 346.00 | 346.00 | 53,059 |
| Jan 29, 2025 | 332.40 | 352.35 | 332.40 | 343.15 | 343.15 | 79,262 |
| Jan 28, 2025 | 347.00 | 355.95 | 328.15 | 329.45 | 329.45 | 134,111 |
| Jan 27, 2025 | 365.25 | 368.90 | 337.00 | 347.45 | 347.45 | 139,318 |
| Jan 24, 2025 | 378.00 | 378.00 | 365.25 | 369.55 | 369.55 | 47,260 |
| Jan 23, 2025 | 367.80 | 381.95 | 360.20 | 372.05 | 372.05 | 80,737 |
| Jan 22, 2025 | 380.60 | 386.70 | 361.25 | 364.55 | 364.55 | 93,654 |
| Jan 21, 2025 | 392.00 | 392.00 | 378.00 | 382.00 | 382.00 | 113,268 |
| Jan 20, 2025 | 405.05 | 424.20 | 387.20 | 389.90 | 389.90 | 219,114 |
| Jan 17, 2025 | 375.40 | 402.00 | 374.00 | 393.70 | 393.70 | 226,834 |
| Jan 16, 2025 | 376.00 | 384.80 | 371.05 | 375.50 | 375.50 | 90,228 |
| Jan 15, 2025 | 390.00 | 394.85 | 369.00 | 372.40 | 372.40 | 91,735 |
| Jan 14, 2025 | 384.95 | 397.70 | 374.00 | 387.30 | 387.30 | 82,053 |
| Jan 13, 2025 | 395.00 | 402.25 | 375.00 | 378.50 | 378.50 | 128,174 |
| Jan 10, 2025 | 401.25 | 414.90 | 391.30 | 394.60 | 394.60 | 85,104 |
| Jan 9, 2025 | 413.10 | 416.15 | 392.65 | 401.15 | 401.15 | 92,070 |
| Jan 8, 2025 | 429.00 | 434.00 | 411.80 | 413.05 | 413.05 | 68,511 |
| Jan 7, 2025 | 407.10 | 435.70 | 403.55 | 424.80 | 424.80 | 116,555 |
| Jan 6, 2025 | 418.05 | 424.95 | 399.95 | 407.90 | 407.90 | 91,755 |
| Jan 3, 2025 | 423.00 | 435.00 | 411.65 | 421.20 | 421.20 | 71,173 |
| Jan 2, 2025 | 424.00 | 429.95 | 413.05 | 416.20 | 416.20 | 50,308 |
| Jan 1, 2025 | 412.50 | 417.40 | 408.10 | 415.30 | 415.30 | 32,650 |
| Dec 31, 2024 | 408.05 | 412.95 | 401.85 | 408.30 | 408.30 | 43,183 |
| Dec 30, 2024 | 415.00 | 423.25 | 407.00 | 408.35 | 408.35 | 28,150 |
| Dec 27, 2024 | 429.15 | 429.15 | 410.55 | 415.70 | 415.70 | 41,559 |
| Dec 26, 2024 | 421.40 | 429.95 | 419.00 | 424.95 | 424.95 | 23,107 |
| Dec 24, 2024 | 429.30 | 432.00 | 418.55 | 423.15 | 423.15 | 25,920 |
| Dec 23, 2024 | 430.05 | 437.95 | 416.25 | 429.45 | 429.45 | 66,221 |
| Dec 20, 2024 | 444.00 | 444.00 | 420.70 | 423.05 | 423.05 | 49,637 |
| Dec 19, 2024 | 425.00 | 442.00 | 425.00 | 439.05 | 439.05 | 72,946 |
| Dec 18, 2024 | 431.00 | 440.00 | 425.60 | 428.65 | 428.65 | 20,913 |
| Dec 17, 2024 | 438.00 | 444.05 | 430.05 | 431.05 | 431.05 | 36,190 |
| Dec 16, 2024 | 432.95 | 447.80 | 425.60 | 437.45 | 437.45 | 45,289 |
| Dec 13, 2024 | 434.00 | 437.80 | 423.55 | 427.95 | 427.95 | 38,444 |
| Dec 12, 2024 | 441.75 | 441.90 | 427.00 | 427.85 | 427.85 | 49,213 |
| Dec 11, 2024 | 438.20 | 448.90 | 436.70 | 437.90 | 437.90 | 43,146 |
| Dec 10, 2024 | 449.95 | 449.95 | 440.35 | 443.80 | 443.80 | 42,772 |
| Dec 9, 2024 | 450.20 | 452.00 | 440.25 | 446.05 | 446.05 | 44,721 |
| Dec 6, 2024 | 434.20 | 457.80 | 430.00 | 451.40 | 451.40 | 65,011 |
| Dec 5, 2024 | 440.00 | 443.95 | 430.15 | 438.25 | 438.25 | 39,302 |
| Dec 4, 2024 | 443.90 | 447.00 | 436.50 | 439.70 | 439.70 | 24,130 |
| Dec 3, 2024 | 450.00 | 450.00 | 439.00 | 441.90 | 441.90 | 66,626 |
| Dec 2, 2024 | 450.00 | 458.75 | 445.50 | 447.70 | 447.70 | 33,889 |
| Nov 29, 2024 | 466.45 | 468.45 | 456.00 | 457.55 | 457.55 | 50,354 |
| Nov 28, 2024 | 477.70 | 479.85 | 460.00 | 462.25 | 462.25 | 38,435 |
| Nov 27, 2024 | 463.00 | 479.00 | 455.00 | 471.05 | 471.05 | 107,414 |
| Nov 26, 2024 | 465.00 | 474.60 | 452.30 | 468.95 | 468.95 | 62,675 |
| Nov 25, 2024 | 420.00 | 479.90 | 416.05 | 464.95 | 464.95 | 192,076 |
| Nov 22, 2024 | 408.90 | 431.60 | 401.50 | 414.95 | 414.95 | 54,949 |
| Nov 21, 2024 | 420.00 | 422.00 | 400.15 | 402.70 | 402.70 | 61,309 |
| Nov 19, 2024 | 437.70 | 444.00 | 415.25 | 418.25 | 418.25 | 47,418 |
| Nov 18, 2024 | 420.00 | 436.65 | 400.00 | 433.40 | 433.40 | 68,717 |
| Nov 14, 2024 | 423.45 | 429.40 | 411.35 | 415.95 | 415.95 | 60,118 |
| Nov 13, 2024 | 445.20 | 445.25 | 410.05 | 418.75 | 418.75 | 110,817 |
| Nov 12, 2024 | 459.00 | 459.00 | 445.00 | 446.30 | 446.30 | 24,906 |
| Nov 11, 2024 | 450.20 | 460.05 | 440.50 | 454.00 | 454.00 | 42,336 |
| Nov 8, 2024 | 454.50 | 464.50 | 449.95 | 451.35 | 451.35 | 47,165 |
| Nov 7, 2024 | 474.05 | 477.85 | 452.20 | 460.10 | 460.10 | 78,023 |
| Nov 6, 2024 | 457.75 | 479.70 | 454.05 | 474.05 | 474.05 | 138,126 |
| Nov 4, 2024 | 468.00 | 468.00 | 448.00 | 453.20 | 453.20 | 74,845 |
| Nov 1, 2024 | 465.00 | 465.00 | 450.35 | 458.40 | 458.40 | 34,190 |
| Oct 31, 2024 | 449.00 | 462.85 | 443.05 | 456.25 | 456.25 | 58,399 |
| Oct 29, 2024 | 448.90 | 449.35 | 434.10 | 447.50 | 447.50 | 34,455 |
| Oct 28, 2024 | 455.00 | 459.95 | 442.20 | 443.00 | 443.00 | 76,217 |
| Oct 25, 2024 | 449.45 | 460.00 | 429.95 | 448.30 | 448.30 | 154,739 |
| Oct 24, 2024 | 452.30 | 459.00 | 440.20 | 444.10 | 444.10 | 74,671 |
| Oct 23, 2024 | 455.00 | 465.95 | 448.00 | 452.20 | 452.20 | 63,833 |
| Oct 22, 2024 | 463.00 | 472.05 | 451.65 | 455.05 | 455.05 | 476,156 |
| Oct 21, 2024 | 469.90 | 480.00 | 461.55 | 463.65 | 463.65 | 54,449 |
| Oct 18, 2024 | 478.70 | 489.25 | 464.00 | 468.95 | 468.95 | 72,228 |
| Oct 17, 2024 | 475.50 | 492.60 | 473.45 | 475.75 | 475.75 | 130,862 |
| Oct 16, 2024 | 475.10 | 487.30 | 455.00 | 479.45 | 479.45 | 207,962 |
| Oct 15, 2024 | 496.80 | 496.80 | 485.10 | 492.40 | 492.40 | 61,054 |
| Oct 14, 2024 | 501.00 | 504.50 | 481.60 | 491.70 | 491.70 | 59,255 |
| Oct 11, 2024 | 509.95 | 509.95 | 498.00 | 500.50 | 500.50 | 114,079 |
| Oct 10, 2024 | 506.00 | 512.90 | 491.15 | 495.90 | 495.90 | 64,249 |
| Oct 9, 2024 | 509.70 | 522.85 | 501.25 | 506.20 | 506.20 | 155,348 |
| Oct 8, 2024 | 472.85 | 501.00 | 459.20 | 496.45 | 496.45 | 92,598 |
| Oct 7, 2024 | 482.00 | 490.10 | 438.00 | 472.85 | 472.85 | 172,954 |
| Oct 4, 2024 | 495.00 | 504.00 | 473.00 | 477.85 | 477.85 | 219,923 |
| Oct 3, 2024 | 497.00 | 502.00 | 491.00 | 495.75 | 495.75 | 98,520 |
| Oct 1, 2024 | 502.00 | 509.80 | 497.15 | 501.90 | 501.90 | 96,130 |
| Sep 30, 2024 | 521.00 | 526.95 | 492.20 | 496.85 | 496.85 | 124,491 |
| Sep 27, 2024 | 533.95 | 538.70 | 519.00 | 521.20 | 521.20 | 184,585 |
| Sep 26, 2024 | 539.00 | 546.00 | 511.25 | 527.85 | 527.85 | 1,000,189 |
| Sep 25, 2024 | 484.90 | 515.00 | 484.00 | 505.75 | 505.75 | 459,057 |
| Sep 24, 2024 | 494.90 | 494.90 | 480.00 | 482.80 | 482.80 | 67,226 |
| Sep 23, 2024 | 493.05 | 504.00 | 481.40 | 491.15 | 491.15 | 78,949 |
| Sep 20, 2024 | 496.00 | 502.00 | 487.00 | 493.35 | 493.35 | 67,658 |
| Sep 19, 2024 | 498.00 | 504.00 | 480.00 | 492.40 | 492.40 | 220,113 |
| Sep 18, 2024 | 489.00 | 507.00 | 489.00 | 496.45 | 496.45 | 232,723 |
| Sep 17, 2024 | 501.95 | 506.70 | 485.00 | 487.80 | 487.80 | 88,949 |
| Sep 16, 2024 | 484.70 | 519.90 | 482.10 | 500.05 | 500.05 | 451,598 |
| Sep 13, 2024 | 475.30 | 490.00 | 470.05 | 478.60 | 478.60 | 150,124 |
| Sep 12, 2024 | 485.00 | 490.00 | 470.05 | 473.95 | 473.95 | 557,493 |
| Sep 11, 2024 | 492.80 | 493.70 | 475.10 | 481.00 | 481.00 | 455,996 |
| Sep 10, 2024 | 489.00 | 499.70 | 481.30 | 489.10 | 489.10 | 355,302 |
| Sep 9, 2024 | 492.95 | 511.00 | 475.10 | 490.05 | 490.05 | 614,404 |
| Sep 6, 2024 | 508.90 | 518.00 | 482.20 | 489.85 | 489.85 | 394,898 |
| Sep 5, 2024 | 499.00 | 534.70 | 494.00 | 503.65 | 503.65 | 1,296,981 |
| Sep 4, 2024 | 483.95 | 500.00 | 477.30 | 488.00 | 488.00 | 289,540 |
| Sep 3, 2024 | 478.20 | 496.50 | 473.35 | 484.05 | 484.05 | 404,001 |
| Sep 2, 2024 | 419.00 | 483.80 | 419.00 | 478.20 | 478.20 | 846,544 |
| Aug 30, 2024 | 412.10 | 428.00 | 408.05 | 411.30 | 411.30 | 93,059 |
| Aug 29, 2024 | 439.50 | 454.00 | 406.20 | 410.85 | 410.85 | 163,220 |
| Aug 28, 2024 | 406.70 | 449.00 | 398.05 | 439.50 | 439.50 | 435,140 |
| Aug 26, 2024 | 385.50 | 386.90 | 375.15 | 380.20 | 380.20 | 66,570 |
| Aug 23, 2024 | 382.05 | 390.55 | 378.00 | 381.55 | 381.55 | 108,310 |
| Aug 22, 2024 | 391.00 | 395.00 | 380.00 | 383.35 | 383.35 | 54,764 |
| Aug 21, 2024 | 377.15 | 396.95 | 369.50 | 388.00 | 388.00 | 114,409 |
| Aug 20, 2024 | 383.60 | 383.60 | 373.00 | 377.15 | 377.15 | 53,571 |
| Aug 19, 2024 | 384.05 | 384.10 | 375.10 | 380.30 | 380.30 | 62,885 |
| Aug 16, 2024 | 382.10 | 393.90 | 381.15 | 383.30 | 383.30 | 27,248 |
| Aug 14, 2024 | 394.05 | 397.45 | 380.00 | 382.35 | 382.35 | 72,427 |
| Aug 13, 2024 | 409.90 | 409.90 | 389.50 | 392.65 | 392.65 | 69,516 |
| Aug 12, 2024 | 398.00 | 410.90 | 397.75 | 407.85 | 407.85 | 69,758 |
| Aug 9, 2024 | 402.00 | 409.90 | 401.00 | 401.80 | 401.80 | 21,834 |
| Aug 8, 2024 | 407.55 | 409.70 | 398.95 | 402.30 | 402.30 | 50,244 |
| Aug 7, 2024 | 405.00 | 413.45 | 404.00 | 407.55 | 407.55 | 35,357 |
| Aug 6, 2024 | 401.00 | 414.95 | 400.00 | 402.00 | 402.00 | 32,839 |
| Aug 5, 2024 | 410.00 | 418.00 | 396.35 | 400.80 | 400.80 | 106,522 |
| Aug 2, 2024 | 411.15 | 434.30 | 410.40 | 425.45 | 425.45 | 121,482 |
| Aug 1, 2024 | 438.00 | 438.00 | 402.65 | 417.90 | 417.90 | 176,116 |
| Jul 31, 2024 | 424.00 | 438.95 | 420.15 | 431.95 | 431.95 | 157,371 |
| Jul 30, 2024 | 405.50 | 434.90 | 402.95 | 419.80 | 419.80 | 256,177 |
| Jul 29, 2024 | 415.00 | 420.00 | 400.00 | 405.20 | 405.20 | 252,210 |
| Jul 26, 2024 | 366.00 | 416.00 | 366.00 | 404.25 | 404.25 | 386,371 |
| Jul 25, 2024 | 380.00 | 383.45 | 370.00 | 370.45 | 370.45 | 69,721 |
| Jul 24, 2024 | 380.50 | 389.20 | 375.05 | 378.80 | 378.80 | 144,404 |
| Jul 23, 2024 | 383.00 | 393.00 | 362.10 | 389.90 | 389.90 | 120,842 |
| Jul 22, 2024 | 395.00 | 395.00 | 361.00 | 385.25 | 385.25 | 196,689 |
| Jul 19, 2024 | 415.00 | 417.00 | 393.00 | 395.75 | 395.75 | 249,616 |
| Jul 18, 2024 | 403.90 | 428.00 | 402.00 | 411.25 | 411.25 | 314,891 |
| Jul 16, 2024 | 397.00 | 409.90 | 381.25 | 403.90 | 403.90 | 452,814 |
| Jul 15, 2024 | 348.40 | 402.00 | 338.05 | 394.40 | 394.40 | 918,126 |
| Jul 12, 2024 | 359.90 | 367.95 | 341.00 | 348.40 | 348.40 | 235,690 |
| Jul 11, 2024 | 340.00 | 374.00 | 330.00 | 355.00 | 355.00 | 374,565 |
| Jul 10, 2024 | 363.90 | 370.00 | 325.00 | 341.10 | 341.10 | 278,326 |
| Jul 9, 2024 | 374.30 | 374.30 | 356.00 | 359.50 | 359.50 | 108,310 |
| Jul 8, 2024 | 380.90 | 384.00 | 356.50 | 367.35 | 367.35 | 194,436 |
| Jul 5, 2024 | 386.15 | 396.00 | 384.00 | 385.90 | 385.90 | 67,021 |
| Jul 4, 2024 | 396.90 | 402.00 | 387.70 | 395.15 | 395.15 | 301,773 |
| Jul 3, 2024 | 409.00 | 409.00 | 385.50 | 389.50 | 389.50 | 73,100 |
| Jul 2, 2024 | 404.95 | 413.00 | 391.00 | 398.55 | 398.55 | 151,373 |
| Jul 1, 2024 | 355.30 | 411.20 | 355.30 | 389.75 | 389.75 | 1,648,810 |
| Jun 28, 2024 | 370.00 | 375.00 | 340.55 | 355.30 | 355.30 | 277,348 |
| Jun 27, 2024 | 383.90 | 389.80 | 350.00 | 367.00 | 367.00 | 109,320 |
| Jun 26, 2024 | 383.80 | 397.85 | 373.25 | 380.05 | 380.05 | 119,418 |
| Jun 25, 2024 | 381.60 | 394.00 | 380.00 | 383.00 | 383.00 | 61,624 |
| Jun 24, 2024 | 405.95 | 405.95 | 386.20 | 390.30 | 390.30 | 80,555 |
| Jun 21, 2024 | 401.75 | 401.75 | 396.75 | 399.50 | 399.50 | 41,303 |
| Jun 20, 2024 | 398.20 | 409.00 | 391.00 | 401.70 | 401.70 | 35,765 |
| Jun 19, 2024 | 409.90 | 409.90 | 394.85 | 398.15 | 398.15 | 56,881 |
| Jun 18, 2024 | 419.70 | 419.70 | 401.20 | 403.45 | 403.45 | 66,365 |
| Jun 14, 2024 | 426.80 | 426.80 | 405.00 | 410.85 | 410.85 | 84,286 |
| Jun 13, 2024 | 432.00 | 432.00 | 421.00 | 422.30 | 422.30 | 22,795 |
| Jun 12, 2024 | 425.20 | 430.10 | 421.55 | 425.20 | 425.20 | 26,433 |
| Jun 11, 2024 | 423.00 | 431.00 | 420.15 | 422.85 | 422.85 | 23,747 |
| Jun 10, 2024 | 426.00 | 435.90 | 419.10 | 421.20 | 421.20 | 35,638 |
| Jun 7, 2024 | 420.95 | 434.85 | 416.05 | 423.10 | 423.10 | 24,584 |
| Jun 6, 2024 | 416.85 | 420.70 | 411.10 | 420.40 | 420.40 | 34,910 |
| Jun 5, 2024 | 412.25 | 414.85 | 390.00 | 408.65 | 408.65 | 31,775 |
| Jun 4, 2024 | 434.90 | 434.90 | 386.10 | 404.15 | 404.15 | 75,354 |
| Jun 3, 2024 | 435.00 | 438.00 | 416.00 | 422.05 | 422.05 | 47,162 |
| May 31, 2024 | 420.10 | 439.80 | 420.10 | 429.00 | 429.00 | 26,704 |
| May 30, 2024 | 424.00 | 427.95 | 415.25 | 420.05 | 420.05 | 67,072 |
| May 29, 2024 | 439.95 | 439.95 | 420.00 | 423.25 | 423.25 | 57,769 |
| May 28, 2024 | 448.05 | 453.85 | 434.15 | 441.25 | 441.25 | 21,934 |
| May 27, 2024 | 463.90 | 463.90 | 442.00 | 445.45 | 445.45 | 22,798 |
| May 24, 2024 | 474.90 | 474.90 | 449.00 | 450.60 | 450.60 | 32,485 |
| May 23, 2024 | 445.50 | 476.00 | 445.50 | 464.60 | 464.60 | 137,008 |
| May 22, 2024 | 434.80 | 460.00 | 428.25 | 451.85 | 451.85 | 163,690 |
| May 21, 2024 | 433.80 | 440.00 | 420.00 | 429.75 | 429.75 | 85,191 |
| May 17, 2024 | 420.15 | 426.30 | 415.50 | 425.35 | 425.35 | 32,269 |
| May 16, 2024 | 420.20 | 429.00 | 410.00 | 423.65 | 423.65 | 66,468 |
Related Tickers
RRP.BO Rrp Semiconductor Limited
1,095.80
+2.00%
ARIHANTCAP.NS Arihant Capital Markets Limited
69.86
-0.43%
COLAB.BO Colab Platforms Limited
135.10
-1.99%
JMFINANCIL.NS JM Financial Limited
115.18
+0.21%
IEX.NS Indian Energy Exchange Limited
199.86
+1.21%
ANGELONE.NS Angel One Limited
2,800.60
+9.03%
CDSL.NS Central Depository Services (India) Limited
1,408.80
+5.35%