NSE - Delayed Quote INR
Skipper Limited (SKIPPER.NS)
442.10
-10.65
(-2.35%)
At close: May 8 at 3:29:58 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 8, 2025 | 455.00 | 467.00 | 438.00 | 442.10 | 442.10 | 444,850 |
| May 7, 2025 | 433.00 | 460.85 | 430.65 | 452.75 | 452.75 | 725,537 |
| May 6, 2025 | 473.95 | 474.00 | 436.50 | 441.45 | 441.45 | 552,432 |
| May 5, 2025 | 476.10 | 477.35 | 460.45 | 470.15 | 470.15 | 433,565 |
| May 2, 2025 | 470.00 | 498.50 | 465.10 | 473.95 | 473.95 | 3,844,586 |
| Apr 30, 2025 | 467.90 | 471.55 | 450.55 | 458.60 | 458.60 | 420,101 |
| Apr 29, 2025 | 454.90 | 471.80 | 454.50 | 466.55 | 466.55 | 456,440 |
| Apr 28, 2025 | 442.00 | 457.95 | 436.90 | 454.50 | 454.50 | 431,921 |
| Apr 25, 2025 | 460.00 | 461.85 | 435.15 | 442.95 | 442.95 | 381,054 |
| Apr 24, 2025 | 452.55 | 466.20 | 452.55 | 459.20 | 459.20 | 416,240 |
| Apr 23, 2025 | 467.75 | 469.40 | 449.95 | 456.95 | 456.95 | 308,099 |
| Apr 22, 2025 | 457.00 | 466.00 | 451.60 | 458.45 | 458.45 | 356,000 |
| Apr 21, 2025 | 439.85 | 455.00 | 437.60 | 453.45 | 453.45 | 317,165 |
| Apr 17, 2025 | 435.00 | 446.50 | 435.00 | 438.10 | 438.10 | 184,963 |
| Apr 16, 2025 | 445.50 | 448.00 | 438.50 | 440.45 | 440.45 | 204,215 |
| Apr 15, 2025 | 435.00 | 445.00 | 431.05 | 443.90 | 443.90 | 271,284 |
| Apr 11, 2025 | 422.00 | 427.85 | 411.75 | 426.20 | 426.20 | 352,160 |
| Apr 9, 2025 | 420.00 | 427.60 | 401.00 | 403.20 | 403.20 | 281,276 |
| Apr 8, 2025 | 425.00 | 430.65 | 413.00 | 421.15 | 421.15 | 340,763 |
| Apr 7, 2025 | 345.10 | 413.30 | 342.50 | 403.60 | 403.60 | 548,145 |
| Apr 4, 2025 | 450.00 | 452.35 | 423.10 | 425.30 | 425.30 | 356,490 |
| Apr 3, 2025 | 436.35 | 449.70 | 436.15 | 448.35 | 448.35 | 215,904 |
| Apr 2, 2025 | 441.40 | 446.55 | 427.05 | 444.50 | 444.50 | 261,317 |
| Apr 1, 2025 | 429.25 | 449.35 | 428.60 | 436.95 | 436.95 | 327,389 |
| Mar 28, 2025 | 452.40 | 466.25 | 434.30 | 437.25 | 437.25 | 574,323 |
| Mar 27, 2025 | 454.85 | 459.00 | 444.05 | 449.35 | 449.35 | 590,470 |
| Mar 26, 2025 | 462.00 | 475.20 | 452.35 | 454.85 | 454.85 | 638,183 |
| Mar 25, 2025 | 470.75 | 477.00 | 453.65 | 459.30 | 459.30 | 541,759 |
| Mar 24, 2025 | 468.00 | 483.90 | 463.55 | 466.10 | 466.10 | 672,457 |
| Mar 21, 2025 | 438.40 | 467.00 | 438.40 | 462.70 | 462.70 | 778,106 |
| Mar 20, 2025 | 431.80 | 441.25 | 428.15 | 436.95 | 436.95 | 508,023 |
| Mar 19, 2025 | 411.50 | 430.00 | 408.90 | 427.05 | 427.05 | 526,591 |
| Mar 18, 2025 | 385.20 | 385.20 | 385.20 | 385.20 | 385.20 | - |
| Mar 17, 2025 | 396.00 | 402.35 | 383.20 | 385.20 | 385.20 | 381,894 |
| Mar 13, 2025 | 404.00 | 406.20 | 391.30 | 394.35 | 394.35 | 317,742 |
| Mar 12, 2025 | 415.60 | 417.70 | 397.45 | 400.55 | 400.55 | 340,582 |
| Mar 11, 2025 | 397.95 | 415.95 | 390.00 | 412.70 | 412.70 | 601,812 |
| Mar 10, 2025 | 426.05 | 433.00 | 400.00 | 403.55 | 403.55 | 400,092 |
| Mar 7, 2025 | 415.00 | 433.20 | 411.60 | 422.70 | 422.70 | 611,848 |
| Mar 6, 2025 | 416.50 | 427.45 | 410.25 | 413.10 | 413.10 | 387,389 |
| Mar 5, 2025 | 396.00 | 418.00 | 396.00 | 412.35 | 412.35 | 440,801 |
| Mar 4, 2025 | 371.50 | 404.00 | 368.00 | 396.55 | 396.55 | 784,954 |
| Mar 3, 2025 | 397.80 | 397.80 | 361.55 | 374.80 | 374.80 | 799,323 |
| Feb 28, 2025 | 381.80 | 398.55 | 374.50 | 392.05 | 392.05 | 511,189 |
| Feb 27, 2025 | 414.15 | 415.35 | 390.05 | 392.55 | 392.55 | 427,079 |
| Feb 25, 2025 | 416.75 | 419.70 | 407.45 | 409.60 | 409.60 | 235,369 |
| Feb 24, 2025 | 415.00 | 424.90 | 402.55 | 412.65 | 412.65 | 475,727 |
| Feb 21, 2025 | 421.30 | 439.00 | 415.45 | 417.25 | 417.25 | 453,222 |
| Feb 20, 2025 | 417.50 | 426.75 | 408.95 | 419.10 | 419.10 | 293,703 |
| Feb 19, 2025 | 386.80 | 429.25 | 380.20 | 419.60 | 419.60 | 596,372 |
| Feb 18, 2025 | 411.20 | 412.65 | 376.55 | 389.55 | 389.55 | 650,314 |
| Feb 17, 2025 | 415.05 | 424.35 | 404.20 | 407.50 | 407.50 | 580,210 |
| Feb 14, 2025 | 440.80 | 440.80 | 407.15 | 423.25 | 423.25 | 583,715 |
| Feb 13, 2025 | 457.00 | 464.45 | 435.15 | 437.75 | 437.75 | 441,922 |
| Feb 12, 2025 | 436.75 | 452.00 | 406.00 | 447.70 | 447.70 | 670,762 |
| Feb 11, 2025 | 461.55 | 465.00 | 431.00 | 434.70 | 434.70 | 503,413 |
| Feb 10, 2025 | 479.45 | 484.70 | 452.65 | 461.30 | 461.30 | 439,411 |
| Feb 7, 2025 | 480.00 | 490.40 | 396.70 | 479.45 | 479.45 | 942,702 |
| Feb 6, 2025 | 487.00 | 489.00 | 467.55 | 481.85 | 481.85 | 1,726,172 |
| Feb 5, 2025 | 450.00 | 471.00 | 448.25 | 466.95 | 466.95 | 750,509 |
| Feb 4, 2025 | 432.50 | 453.80 | 425.10 | 451.45 | 451.45 | 622,322 |
| Feb 3, 2025 | 414.50 | 427.00 | 413.15 | 420.85 | 420.85 | 379,730 |
| Feb 1, 2025 | 437.00 | 453.80 | 425.80 | 433.90 | 433.90 | 535,319 |
| Jan 31, 2025 | 426.00 | 439.70 | 426.00 | 436.20 | 436.20 | 471,889 |
| Jan 30, 2025 | 456.00 | 456.75 | 420.55 | 424.65 | 424.65 | 1,204,254 |
| Jan 29, 2025 | 399.35 | 475.00 | 398.95 | 457.35 | 457.35 | 1,462,310 |
| Jan 28, 2025 | 422.05 | 422.05 | 373.10 | 397.40 | 397.40 | 1,709,450 |
| Jan 27, 2025 | 430.00 | 430.00 | 407.80 | 415.20 | 415.20 | 572,901 |
| Jan 24, 2025 | 460.75 | 460.75 | 437.10 | 439.75 | 439.75 | 285,420 |
| Jan 23, 2025 | 468.40 | 472.00 | 455.00 | 458.65 | 458.65 | 431,201 |
| Jan 22, 2025 | 478.90 | 478.90 | 452.00 | 465.45 | 465.45 | 578,917 |
| Jan 21, 2025 | 493.70 | 499.05 | 470.25 | 478.90 | 478.90 | 532,243 |
| Jan 20, 2025 | 482.65 | 498.00 | 473.80 | 494.20 | 494.20 | 644,791 |
| Jan 17, 2025 | 473.65 | 481.50 | 459.20 | 479.50 | 479.50 | 720,313 |
| Jan 16, 2025 | 454.95 | 479.60 | 454.95 | 474.80 | 474.80 | 1,091,815 |
| Jan 15, 2025 | 449.00 | 465.00 | 444.15 | 449.90 | 449.90 | 1,159,547 |
| Jan 14, 2025 | 434.80 | 456.85 | 427.25 | 446.85 | 446.85 | 1,416,191 |
| Jan 13, 2025 | 459.00 | 463.95 | 430.50 | 433.40 | 433.40 | 925,720 |
| Jan 10, 2025 | 483.75 | 487.80 | 457.95 | 466.45 | 466.45 | 808,349 |
| Jan 9, 2025 | 503.00 | 503.80 | 480.90 | 484.20 | 484.20 | 493,189 |
| Jan 8, 2025 | 528.00 | 537.85 | 496.00 | 502.00 | 502.00 | 866,670 |
| Jan 7, 2025 | 522.80 | 532.50 | 512.95 | 523.35 | 523.35 | 699,465 |
| Jan 6, 2025 | 557.10 | 559.25 | 515.50 | 517.70 | 517.70 | 899,950 |
| Jan 3, 2025 | 555.25 | 565.80 | 554.75 | 556.50 | 556.50 | 287,934 |
| Jan 2, 2025 | 567.45 | 571.90 | 553.00 | 559.00 | 559.00 | 339,662 |
| Jan 1, 2025 | 544.55 | 571.60 | 541.10 | 563.90 | 563.90 | 706,967 |
| Dec 31, 2024 | 536.00 | 544.80 | 520.60 | 543.00 | 543.00 | 518,170 |
| Dec 30, 2024 | 560.95 | 560.95 | 531.00 | 532.40 | 532.40 | 668,703 |
| Dec 27, 2024 | 549.00 | 557.65 | 541.00 | 548.75 | 548.75 | 555,911 |
| Dec 26, 2024 | 549.95 | 564.00 | 538.55 | 541.60 | 541.60 | 455,241 |
| Dec 24, 2024 | 558.80 | 567.60 | 541.15 | 546.40 | 546.40 | 680,076 |
| Dec 23, 2024 | 568.10 | 571.50 | 548.30 | 556.50 | 556.50 | 641,345 |
| Dec 20, 2024 | 591.60 | 591.60 | 560.00 | 563.15 | 563.15 | 489,747 |
| Dec 19, 2024 | 575.00 | 593.90 | 570.05 | 590.60 | 590.60 | 507,893 |
| Dec 18, 2024 | 580.45 | 594.00 | 575.20 | 585.80 | 585.80 | 749,220 |
| Dec 17, 2024 | 603.35 | 607.50 | 576.00 | 577.50 | 577.50 | 906,541 |
| Dec 16, 2024 | 623.00 | 632.90 | 595.05 | 603.35 | 603.35 | 1,356,873 |
| Dec 13, 2024 | 624.40 | 631.30 | 613.30 | 622.55 | 622.55 | 1,289,055 |
| Dec 12, 2024 | 640.00 | 665.00 | 621.00 | 636.50 | 636.50 | 2,437,019 |
| Dec 11, 2024 | 634.95 | 645.00 | 630.00 | 637.85 | 637.85 | 677,993 |
| Dec 10, 2024 | 632.00 | 639.00 | 611.00 | 634.20 | 634.20 | 886,563 |
| Dec 9, 2024 | 622.05 | 640.90 | 622.05 | 627.25 | 627.25 | 681,332 |
| Dec 6, 2024 | 621.50 | 627.00 | 612.00 | 622.05 | 622.05 | 836,929 |
| Dec 5, 2024 | 583.70 | 644.20 | 582.05 | 614.85 | 614.85 | 6,159,214 |
| Dec 4, 2024 | 575.70 | 603.00 | 571.00 | 581.90 | 581.90 | 1,191,461 |
| Dec 3, 2024 | 585.00 | 598.00 | 570.00 | 572.40 | 572.40 | 555,566 |
| Dec 2, 2024 | 581.00 | 590.00 | 565.05 | 581.65 | 581.65 | 776,639 |
| Nov 29, 2024 | 560.00 | 584.00 | 552.55 | 578.90 | 578.90 | 1,089,470 |
| Nov 28, 2024 | 563.00 | 569.95 | 553.30 | 558.45 | 558.45 | 397,994 |
| Nov 27, 2024 | 556.90 | 574.40 | 555.05 | 562.70 | 562.70 | 735,741 |
| Nov 26, 2024 | 545.00 | 557.65 | 542.60 | 551.95 | 551.95 | 398,655 |
| Nov 25, 2024 | 545.00 | 567.90 | 538.05 | 542.95 | 542.95 | 917,809 |
| Nov 22, 2024 | 535.10 | 535.45 | 525.00 | 531.70 | 531.70 | 246,097 |
| Nov 21, 2024 | 534.00 | 536.50 | 519.25 | 531.35 | 531.35 | 324,330 |
| Nov 19, 2024 | 529.70 | 544.20 | 526.00 | 529.20 | 529.20 | 362,606 |
| Nov 18, 2024 | 540.05 | 543.95 | 512.60 | 529.70 | 529.70 | 744,159 |
| Nov 14, 2024 | 516.80 | 544.25 | 515.55 | 531.15 | 531.15 | 470,022 |
| Nov 13, 2024 | 548.80 | 548.80 | 516.60 | 518.45 | 518.45 | 598,361 |
| Nov 12, 2024 | 575.35 | 579.15 | 547.30 | 551.00 | 551.00 | 451,660 |
| Nov 11, 2024 | 568.00 | 584.40 | 551.25 | 571.75 | 571.75 | 704,536 |
| Nov 8, 2024 | 586.80 | 588.00 | 562.00 | 564.85 | 564.85 | 559,362 |
| Nov 7, 2024 | 582.80 | 605.25 | 580.50 | 584.05 | 584.05 | 1,218,602 |
| Nov 6, 2024 | 546.95 | 584.95 | 545.05 | 580.40 | 580.40 | 1,644,681 |
| Nov 5, 2024 | 535.00 | 545.45 | 530.45 | 541.40 | 541.40 | 518,225 |
| Nov 4, 2024 | 546.15 | 553.40 | 527.95 | 535.10 | 535.10 | 792,368 |
| Nov 1, 2024 | 545.70 | 550.00 | 541.00 | 546.25 | 546.25 | 199,489 |
| Oct 31, 2024 | 539.20 | 547.80 | 532.30 | 541.85 | 541.85 | 551,109 |
| Oct 30, 2024 | 518.00 | 544.70 | 517.05 | 538.65 | 538.65 | 962,599 |
| Oct 29, 2024 | 531.75 | 544.95 | 504.85 | 514.00 | 514.00 | 2,128,255 |
| Oct 28, 2024 | 508.55 | 533.35 | 497.05 | 523.60 | 523.60 | 781,196 |
| Oct 25, 2024 | 530.90 | 535.45 | 498.00 | 504.15 | 504.15 | 785,254 |
| Oct 24, 2024 | 540.15 | 565.05 | 523.00 | 530.30 | 530.30 | 1,031,250 |
| Oct 23, 2024 | 506.85 | 548.00 | 487.55 | 540.15 | 540.15 | 1,320,809 |
| Oct 22, 2024 | 542.00 | 543.90 | 498.00 | 503.20 | 503.20 | 1,018,636 |
| Oct 21, 2024 | 575.00 | 575.60 | 537.35 | 541.65 | 541.65 | 486,322 |
| Oct 18, 2024 | 565.20 | 577.50 | 550.10 | 571.10 | 571.10 | 739,437 |
| Oct 17, 2024 | 574.30 | 609.80 | 567.80 | 574.25 | 574.25 | 1,227,012 |
| Oct 16, 2024 | 570.50 | 590.00 | 564.35 | 578.80 | 578.80 | 1,050,413 |
| Oct 15, 2024 | 587.80 | 590.40 | 563.05 | 570.50 | 570.50 | 1,161,856 |
| Oct 14, 2024 | 553.00 | 618.90 | 550.85 | 582.05 | 582.05 | 6,717,063 |
| Oct 11, 2024 | 530.00 | 564.40 | 528.05 | 548.10 | 548.10 | 2,668,865 |
| Oct 10, 2024 | 524.40 | 538.95 | 516.05 | 534.80 | 534.80 | 1,689,956 |
| Oct 9, 2024 | 510.00 | 533.25 | 507.35 | 521.95 | 521.95 | 3,188,608 |
| Oct 8, 2024 | 449.90 | 513.80 | 445.90 | 501.05 | 501.05 | 5,286,701 |
| Oct 7, 2024 | 490.00 | 492.00 | 440.00 | 442.95 | 442.95 | 869,576 |
| Oct 4, 2024 | 479.00 | 488.00 | 463.85 | 483.65 | 483.65 | 848,798 |
| Oct 3, 2024 | 460.00 | 490.90 | 456.35 | 476.80 | 476.80 | 1,485,320 |
| Oct 1, 2024 | 474.35 | 475.20 | 461.15 | 464.05 | 464.05 | 316,728 |
| Sep 30, 2024 | 469.80 | 475.65 | 461.05 | 470.65 | 470.65 | 574,662 |
| Sep 27, 2024 | 488.00 | 507.50 | 463.90 | 467.55 | 467.55 | 1,202,530 |
| Sep 26, 2024 | 480.50 | 495.00 | 480.00 | 485.70 | 485.70 | 1,181,393 |
| Sep 25, 2024 | 474.90 | 493.60 | 473.25 | 479.10 | 479.10 | 1,829,241 |
| Sep 24, 2024 | 482.80 | 483.00 | 466.90 | 472.85 | 472.85 | 1,800,493 |
| Sep 23, 2024 | 423.30 | 486.00 | 423.30 | 479.65 | 479.65 | 6,354,274 |
| Sep 20, 2024 | 418.05 | 425.00 | 414.00 | 417.50 | 417.50 | 562,514 |
| Sep 19, 2024 | 427.80 | 430.80 | 409.30 | 416.25 | 416.25 | 443,096 |
| Sep 18, 2024 | 433.55 | 445.00 | 423.80 | 425.65 | 425.65 | 527,446 |
| Sep 17, 2024 | 435.80 | 439.35 | 428.40 | 433.55 | 433.55 | 365,743 |
| Sep 16, 2024 | 424.00 | 450.00 | 424.00 | 433.10 | 433.10 | 866,388 |
| Sep 13, 2024 | 406.65 | 428.00 | 404.30 | 421.80 | 421.80 | 894,131 |
| Sep 12, 2024 | 0.1 Dividend | |||||
| Sep 12, 2024 | 410.00 | 418.05 | 403.55 | 407.10 | 407.10 | 451,394 |
| Sep 11, 2024 | 420.00 | 426.00 | 406.15 | 408.10 | 408.00 | 470,214 |
| Sep 10, 2024 | 412.60 | 420.00 | 406.55 | 411.30 | 411.20 | 364,288 |
| Sep 9, 2024 | 409.00 | 413.20 | 398.25 | 410.10 | 410.00 | 483,597 |
| Sep 6, 2024 | 419.75 | 427.95 | 407.20 | 413.90 | 413.80 | 494,386 |
| Sep 5, 2024 | 413.00 | 433.70 | 413.00 | 419.75 | 419.65 | 678,257 |
| Sep 4, 2024 | 410.60 | 417.50 | 405.00 | 411.90 | 411.80 | 220,957 |
| Sep 3, 2024 | 414.15 | 420.50 | 412.15 | 417.60 | 417.50 | 230,746 |
| Sep 2, 2024 | 419.90 | 421.60 | 409.30 | 412.10 | 412.00 | 256,559 |
| Aug 30, 2024 | 421.80 | 425.95 | 414.00 | 418.00 | 417.90 | 318,490 |
| Aug 29, 2024 | 421.10 | 435.70 | 416.75 | 421.80 | 421.70 | 490,433 |
| Aug 28, 2024 | 444.50 | 444.50 | 420.00 | 421.70 | 421.60 | 544,967 |
| Aug 27, 2024 | 437.40 | 439.95 | 431.50 | 434.85 | 434.74 | 377,115 |
| Aug 26, 2024 | 459.50 | 461.00 | 430.75 | 432.90 | 432.79 | 643,052 |
| Aug 23, 2024 | 447.90 | 462.45 | 447.40 | 457.75 | 457.64 | 937,661 |
| Aug 22, 2024 | 455.90 | 462.90 | 443.15 | 446.40 | 446.29 | 1,145,193 |
| Aug 21, 2024 | 421.00 | 463.00 | 419.05 | 452.05 | 451.94 | 2,462,650 |
| Aug 20, 2024 | 435.90 | 439.60 | 421.55 | 424.75 | 424.65 | 510,870 |
| Aug 19, 2024 | 419.45 | 434.70 | 417.05 | 432.25 | 432.14 | 816,981 |
| Aug 16, 2024 | 409.70 | 422.00 | 404.85 | 415.80 | 415.70 | 606,118 |
| Aug 14, 2024 | 404.85 | 409.00 | 388.95 | 406.25 | 406.15 | 561,827 |
| Aug 13, 2024 | 419.80 | 426.05 | 399.60 | 401.65 | 401.55 | 681,375 |
| Aug 12, 2024 | 419.80 | 431.00 | 411.30 | 418.80 | 418.70 | 842,433 |
| Aug 9, 2024 | 409.00 | 429.35 | 404.60 | 424.40 | 424.30 | 1,302,836 |
| Aug 8, 2024 | 395.90 | 414.00 | 384.00 | 402.05 | 401.95 | 1,244,746 |
| Aug 7, 2024 | 381.25 | 395.85 | 376.00 | 393.70 | 393.60 | 623,109 |
| Aug 6, 2024 | 394.20 | 398.85 | 364.90 | 371.80 | 371.71 | 857,782 |
| Aug 5, 2024 | 355.05 | 392.15 | 355.05 | 384.00 | 383.91 | 1,825,981 |
| Aug 2, 2024 | 407.15 | 416.90 | 398.75 | 401.50 | 401.40 | 965,840 |
| Aug 1, 2024 | 422.75 | 430.00 | 411.05 | 412.90 | 412.80 | 2,259,884 |
| Jul 31, 2024 | 407.75 | 441.00 | 405.65 | 412.05 | 411.95 | 5,491,968 |
| Jul 30, 2024 | 373.05 | 412.90 | 373.05 | 402.75 | 402.65 | 5,184,150 |
| Jul 29, 2024 | 360.20 | 378.00 | 360.20 | 369.70 | 369.61 | 659,043 |
| Jul 26, 2024 | 360.45 | 363.65 | 357.25 | 360.60 | 360.51 | 182,859 |
| Jul 25, 2024 | 360.90 | 362.95 | 356.30 | 358.40 | 358.31 | 180,853 |
| Jul 24, 2024 | 342.05 | 365.00 | 342.00 | 361.55 | 361.46 | 403,268 |
| Jul 23, 2024 | 351.35 | 352.40 | 323.05 | 345.00 | 344.92 | 573,580 |
| Jul 22, 2024 | 345.00 | 356.55 | 336.65 | 349.60 | 349.51 | 367,269 |
| Jul 19, 2024 | 352.00 | 358.00 | 338.50 | 341.20 | 341.12 | 652,250 |
| Jul 18, 2024 | 355.00 | 359.90 | 349.45 | 351.75 | 351.66 | 527,353 |
| Jul 16, 2024 | 361.50 | 365.80 | 359.60 | 362.60 | 362.51 | 270,454 |
| Jul 15, 2024 | 363.00 | 365.70 | 357.00 | 360.90 | 360.81 | 348,156 |
| Jul 12, 2024 | 370.00 | 377.50 | 360.10 | 362.90 | 362.81 | 467,055 |
| Jul 11, 2024 | 362.00 | 374.00 | 361.30 | 369.80 | 369.71 | 638,802 |
| Jul 10, 2024 | 368.45 | 370.00 | 356.00 | 360.00 | 359.91 | 506,281 |
| Jul 9, 2024 | 392.90 | 396.75 | 365.25 | 367.00 | 366.91 | 1,022,219 |
| Jul 8, 2024 | 391.00 | 392.90 | 380.15 | 387.40 | 387.31 | 585,099 |
| Jul 5, 2024 | 393.95 | 395.00 | 382.00 | 385.05 | 384.96 | 761,847 |
| Jul 4, 2024 | 370.10 | 405.65 | 370.00 | 390.70 | 390.60 | 5,240,626 |
| Jul 3, 2024 | 367.75 | 372.70 | 363.00 | 367.15 | 367.06 | 449,063 |
| Jul 2, 2024 | 365.00 | 377.00 | 362.60 | 363.95 | 363.86 | 870,408 |
| Jul 1, 2024 | 355.80 | 365.45 | 351.50 | 360.45 | 360.36 | 882,613 |
| Jun 28, 2024 | 348.70 | 352.70 | 342.25 | 350.65 | 350.56 | 357,319 |
| Jun 27, 2024 | 351.50 | 360.00 | 340.25 | 346.60 | 346.52 | 592,123 |
| Jun 26, 2024 | 358.00 | 362.30 | 351.50 | 352.95 | 352.86 | 453,322 |
| Jun 25, 2024 | 360.45 | 372.15 | 359.40 | 360.95 | 360.86 | 645,540 |
| Jun 24, 2024 | 367.00 | 376.00 | 353.50 | 358.70 | 358.61 | 729,744 |
| Jun 21, 2024 | 368.90 | 370.30 | 360.65 | 365.15 | 365.06 | 489,996 |
| Jun 20, 2024 | 368.70 | 374.90 | 363.85 | 367.10 | 367.01 | 561,717 |
| Jun 19, 2024 | 379.70 | 381.00 | 363.00 | 366.30 | 366.21 | 782,332 |
| Jun 18, 2024 | 370.00 | 379.00 | 363.05 | 375.05 | 374.96 | 1,496,901 |
| Jun 14, 2024 | 350.15 | 377.25 | 349.75 | 366.95 | 366.86 | 2,299,578 |
| Jun 13, 2024 | 355.00 | 356.40 | 345.75 | 350.15 | 350.06 | 574,163 |
| Jun 12, 2024 | 352.25 | 363.60 | 348.70 | 354.30 | 354.21 | 1,261,866 |
| Jun 11, 2024 | 329.65 | 363.30 | 325.35 | 348.60 | 348.51 | 2,766,681 |
| Jun 10, 2024 | 323.45 | 332.50 | 320.00 | 327.65 | 327.57 | 1,047,169 |
| Jun 7, 2024 | 321.00 | 324.65 | 316.35 | 323.45 | 323.37 | 672,392 |
| Jun 6, 2024 | 301.00 | 325.00 | 301.00 | 320.90 | 320.82 | 1,049,850 |
| Jun 5, 2024 | 277.60 | 302.00 | 275.00 | 297.00 | 296.93 | 1,052,326 |
| Jun 4, 2024 | 322.00 | 322.00 | 262.10 | 277.60 | 277.53 | 2,528,276 |
| Jun 3, 2024 | 312.00 | 332.90 | 302.65 | 326.30 | 326.22 | 2,986,601 |
| May 31, 2024 | 295.95 | 302.40 | 287.60 | 297.95 | 297.88 | 1,135,359 |
| May 30, 2024 | 289.90 | 292.90 | 282.30 | 290.45 | 290.38 | 597,719 |
| May 29, 2024 | 289.90 | 293.30 | 284.60 | 289.90 | 289.83 | 591,724 |
| May 28, 2024 | 307.95 | 308.15 | 286.25 | 288.40 | 288.33 | 817,624 |
| May 27, 2024 | 315.95 | 317.35 | 300.85 | 306.25 | 306.17 | 824,500 |
| May 24, 2024 | 316.10 | 321.00 | 313.30 | 314.85 | 314.77 | 234,674 |
| May 23, 2024 | 320.00 | 325.00 | 317.55 | 318.05 | 317.97 | 263,089 |
| May 22, 2024 | 320.00 | 325.80 | 313.20 | 319.10 | 319.02 | 395,278 |
| May 21, 2024 | 326.90 | 330.80 | 316.65 | 317.85 | 317.77 | 591,695 |
| May 17, 2024 | 334.60 | 334.75 | 323.85 | 324.70 | 324.62 | 369,428 |
| May 16, 2024 | 326.40 | 334.40 | 323.10 | 331.50 | 331.42 | 295,797 |
| May 15, 2024 | 325.90 | 334.00 | 320.45 | 325.40 | 325.32 | 413,613 |
| May 14, 2024 | 316.60 | 325.95 | 316.60 | 323.95 | 323.87 | 405,331 |
| May 13, 2024 | 317.00 | 317.25 | 304.45 | 315.00 | 314.92 | 394,076 |
| May 10, 2024 | 314.80 | 321.75 | 307.00 | 314.75 | 314.67 | 447,557 |
| May 9, 2024 | 323.70 | 325.15 | 311.10 | 312.65 | 312.57 | 405,935 |
| May 8, 2024 | 312.10 | 333.05 | 310.55 | 322.55 | 322.47 | 729,578 |
Related Tickers
CAPACITE.NS Capacit'e Infraprojects Limited
336.70
-1.54%
TECHNOE.NS Techno Electric & Engineering Company Limited
1,070.50
-0.73%
CEINSYSTECH.BO Ceinsys Tech Limited
1,508.90
-0.44%
INTERARCH.NS Interarch Building Solutions Limited
1,609.80
-3.63%
TICL.NS Twamev Construction and Infrastructure Limited
34.82
-0.26%
NIRAJ.NS Niraj Cement Structurals Limited
54.53
+2.00%
GAYAPROJ.NS Gayatri Projects Limited
7.02
0.00%
KEC.NS KEC International Limited
700.45
-3.37%
WABAG.NS VA Tech Wabag Limited
1,292.90
-1.53%
AHLUCONT.NS Ahluwalia Contracts (India) Limited
852.80
-0.09%