NSE - Delayed Quote INR
Surya Roshni Limited (SURYAROSNI.NS)
262.80
+1.85
+(0.71%)
At close: May 9 at 3:30:01 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 | 254.30 | 264.00 | 253.50 | 262.80 | 262.80 | 361,119 |
| May 8, 2025 | 258.40 | 278.00 | 257.15 | 260.95 | 260.95 | 1,520,565 |
| May 7, 2025 | 248.25 | 261.75 | 247.00 | 257.75 | 257.75 | 375,794 |
| May 6, 2025 | 259.00 | 262.50 | 249.95 | 251.15 | 251.15 | 390,408 |
| May 5, 2025 | 264.70 | 264.70 | 257.00 | 258.40 | 258.40 | 275,936 |
| May 2, 2025 | 252.00 | 264.00 | 250.45 | 262.30 | 262.30 | 301,277 |
| Apr 30, 2025 | 264.50 | 265.50 | 255.02 | 256.29 | 256.29 | 555,982 |
| Apr 29, 2025 | 264.01 | 268.79 | 258.41 | 264.99 | 264.99 | 347,626 |
| Apr 28, 2025 | 267.00 | 267.70 | 260.66 | 265.85 | 265.85 | 323,557 |
| Apr 25, 2025 | 279.44 | 283.00 | 261.99 | 265.74 | 265.74 | 880,486 |
| Apr 24, 2025 | 269.00 | 279.47 | 266.54 | 275.33 | 275.33 | 718,381 |
| Apr 23, 2025 | 271.05 | 275.00 | 264.10 | 269.95 | 269.95 | 585,083 |
| Apr 22, 2025 | 262.00 | 271.00 | 259.83 | 268.91 | 268.91 | 595,482 |
| Apr 21, 2025 | 261.50 | 264.00 | 257.00 | 258.19 | 258.19 | 427,731 |
| Apr 17, 2025 | 257.00 | 261.82 | 256.04 | 259.81 | 259.81 | 398,754 |
| Apr 16, 2025 | 257.76 | 262.34 | 256.05 | 256.84 | 256.84 | 383,025 |
| Apr 15, 2025 | 250.00 | 262.00 | 250.00 | 257.76 | 257.76 | 542,157 |
| Apr 11, 2025 | 247.00 | 249.90 | 243.03 | 247.48 | 247.48 | 366,952 |
| Apr 9, 2025 | 242.00 | 245.28 | 237.08 | 239.10 | 239.10 | 286,759 |
| Apr 8, 2025 | 247.00 | 251.59 | 241.52 | 246.48 | 246.48 | 538,330 |
| Apr 7, 2025 | 225.20 | 243.90 | 225.20 | 240.73 | 240.73 | 618,441 |
| Apr 4, 2025 | 270.00 | 272.00 | 250.00 | 252.80 | 252.80 | 1,081,704 |
| Apr 3, 2025 | 254.05 | 269.50 | 253.10 | 263.30 | 263.30 | 795,850 |
| Apr 2, 2025 | 256.35 | 261.10 | 250.38 | 257.57 | 257.57 | 371,568 |
| Apr 1, 2025 | 243.00 | 263.00 | 242.00 | 257.72 | 257.72 | 1,025,070 |
| Mar 28, 2025 | 249.74 | 254.86 | 242.99 | 244.37 | 244.37 | 288,934 |
| Mar 27, 2025 | 243.00 | 252.96 | 243.00 | 249.45 | 249.45 | 622,298 |
| Mar 26, 2025 | 250.25 | 255.71 | 243.11 | 243.81 | 243.81 | 515,985 |
| Mar 25, 2025 | 260.25 | 261.40 | 250.00 | 252.37 | 252.37 | 476,394 |
| Mar 24, 2025 | 250.00 | 264.40 | 249.50 | 259.64 | 259.64 | 1,051,655 |
| Mar 21, 2025 | 246.45 | 252.00 | 245.41 | 249.22 | 249.22 | 348,878 |
| Mar 20, 2025 | 244.75 | 252.10 | 243.49 | 247.65 | 247.65 | 624,203 |
| Mar 19, 2025 | 239.00 | 246.00 | 239.00 | 244.48 | 244.48 | 474,728 |
| Mar 18, 2025 | 229.84 | 229.84 | 229.84 | 229.84 | 229.84 | - |
| Mar 17, 2025 | 236.40 | 238.29 | 228.60 | 229.84 | 229.84 | 265,700 |
| Mar 13, 2025 | 237.00 | 239.45 | 234.00 | 236.40 | 236.40 | 199,013 |
| Mar 12, 2025 | 241.94 | 244.88 | 235.50 | 236.95 | 236.95 | 302,856 |
| Mar 11, 2025 | 235.00 | 243.95 | 231.05 | 241.24 | 241.24 | 1,074,147 |
| Mar 10, 2025 | 242.00 | 246.30 | 236.30 | 237.51 | 237.51 | 955,518 |
| Mar 7, 2025 | 251.01 | 254.68 | 242.11 | 244.28 | 244.28 | 329,760 |
| Mar 6, 2025 | 243.50 | 253.40 | 243.50 | 250.94 | 250.94 | 461,156 |
| Mar 5, 2025 | 230.45 | 244.80 | 230.45 | 243.51 | 243.51 | 599,468 |
| Mar 4, 2025 | 225.44 | 235.52 | 221.87 | 233.94 | 233.94 | 722,860 |
| Mar 3, 2025 | 213.80 | 233.00 | 213.22 | 225.65 | 225.65 | 986,509 |
| Feb 28, 2025 | 224.00 | 226.40 | 212.55 | 213.80 | 213.80 | 1,086,453 |
| Feb 27, 2025 | 224.60 | 228.85 | 220.40 | 226.75 | 226.75 | 315,905 |
| Feb 25, 2025 | 227.50 | 232.00 | 222.10 | 224.70 | 224.70 | 336,185 |
| Feb 24, 2025 | 232.60 | 239.30 | 226.15 | 230.50 | 230.50 | 569,221 |
| Feb 21, 2025 | 233.30 | 240.60 | 231.70 | 234.60 | 234.60 | 242,748 |
| Feb 20, 2025 | 229.50 | 237.95 | 228.10 | 232.25 | 232.25 | 454,554 |
| Feb 19, 2025 | 221.40 | 231.00 | 220.50 | 229.85 | 229.85 | 399,203 |
| Feb 18, 2025 | 231.00 | 231.00 | 219.50 | 224.75 | 224.75 | 304,736 |
| Feb 17, 2025 | 222.20 | 232.25 | 219.00 | 231.00 | 231.00 | 568,700 |
| Feb 14, 2025 | 241.85 | 242.35 | 216.60 | 225.75 | 225.75 | 848,239 |
| Feb 13, 2025 | 235.00 | 248.50 | 234.40 | 241.05 | 241.05 | 463,800 |
| Feb 12, 2025 | 237.50 | 241.35 | 226.90 | 234.30 | 234.30 | 688,147 |
| Feb 11, 2025 | 255.05 | 256.80 | 239.00 | 240.75 | 240.75 | 403,802 |
| Feb 10, 2025 | 255.30 | 267.10 | 255.30 | 258.25 | 258.25 | 301,027 |
| Feb 7, 2025 | 255.00 | 272.00 | 253.10 | 270.40 | 270.40 | 1,000,734 |
| Feb 6, 2025 | 260.00 | 262.95 | 252.65 | 255.15 | 255.15 | 382,111 |
| Feb 5, 2025 | 259.95 | 266.85 | 257.00 | 258.05 | 258.05 | 228,311 |
| Feb 4, 2025 | 259.30 | 261.90 | 255.95 | 258.10 | 258.10 | 152,579 |
| Feb 3, 2025 | 269.00 | 269.00 | 255.50 | 257.60 | 257.60 | 225,110 |
| Feb 1, 2025 | 261.05 | 274.80 | 258.10 | 270.20 | 270.20 | 225,651 |
| Jan 31, 2025 | 265.05 | 265.85 | 259.55 | 262.45 | 262.45 | 177,085 |
| Jan 30, 2025 | 262.10 | 268.70 | 262.00 | 266.30 | 266.30 | 186,063 |
| Jan 29, 2025 | 265.00 | 271.75 | 261.15 | 263.10 | 263.10 | 214,661 |
| Jan 28, 2025 | 275.00 | 275.65 | 261.50 | 265.15 | 265.15 | 652,920 |
| Jan 27, 2025 | 277.25 | 280.95 | 270.35 | 275.50 | 275.50 | 383,028 |
| Jan 24, 2025 | 281.00 | 286.85 | 277.00 | 281.45 | 281.45 | 302,111 |
| Jan 23, 2025 | 268.05 | 287.40 | 265.80 | 280.90 | 280.90 | 507,158 |
| Jan 22, 2025 | 268.00 | 272.80 | 262.15 | 270.55 | 270.55 | 284,952 |
| Jan 21, 2025 | 266.30 | 270.95 | 263.20 | 268.30 | 268.30 | 490,252 |
| Jan 20, 2025 | 269.75 | 270.75 | 262.15 | 266.30 | 266.30 | 261,277 |
| Jan 17, 2025 | 263.95 | 267.80 | 258.10 | 265.40 | 265.40 | 397,488 |
| Jan 16, 2025 | 262.15 | 269.55 | 260.30 | 264.00 | 264.00 | 398,909 |
| Jan 15, 2025 | 282.80 | 295.85 | 258.10 | 260.15 | 260.15 | 2,309,405 |
| Jan 14, 2025 | 236.00 | 280.05 | 230.30 | 280.05 | 280.05 | 2,415,358 |
| Jan 13, 2025 | 249.80 | 249.80 | 231.00 | 233.40 | 233.40 | 413,827 |
| Jan 10, 2025 | 259.95 | 270.05 | 249.60 | 251.55 | 251.55 | 1,128,612 |
| Jan 9, 2025 | 256.35 | 260.55 | 251.10 | 255.75 | 255.75 | 327,708 |
| Jan 8, 2025 | 263.25 | 263.75 | 253.25 | 256.70 | 256.70 | 292,812 |
| Jan 7, 2025 | 262.35 | 266.50 | 258.65 | 263.25 | 263.25 | 507,758 |
| Jan 6, 2025 | 280.60 | 281.00 | 257.60 | 259.35 | 259.35 | 848,722 |
| Jan 3, 2025 | 280.40 | 282.90 | 275.60 | 281.65 | 281.65 | 434,648 |
| Jan 2, 2025 | 287.00 | 291.50 | 275.55 | 277.65 | 277.65 | 788,562 |
| Jan 1, 2025 | 2:1 Stock Splits | |||||
| Jan 1, 2025 | 303.40 | 307.90 | 285.05 | 289.20 | 289.20 | 835,723 |
| Dec 31, 2024 | 282.52 | 308.95 | 281.67 | 297.33 | 297.33 | 3,047,656 |
| Dec 30, 2024 | 286.55 | 291.50 | 277.50 | 280.52 | 280.52 | 730,018 |
| Dec 27, 2024 | 282.80 | 287.00 | 281.20 | 284.67 | 284.67 | 266,866 |
| Dec 26, 2024 | 280.95 | 287.00 | 280.00 | 280.63 | 280.63 | 461,320 |
| Dec 24, 2024 | 280.50 | 287.50 | 275.52 | 276.80 | 276.80 | 279,942 |
| Dec 23, 2024 | 277.10 | 282.50 | 270.75 | 280.25 | 280.25 | 294,884 |
| Dec 20, 2024 | 282.00 | 284.00 | 272.58 | 273.95 | 273.95 | 245,508 |
| Dec 19, 2024 | 279.00 | 285.08 | 276.75 | 283.15 | 283.15 | 342,538 |
| Dec 18, 2024 | 289.50 | 289.50 | 281.10 | 282.85 | 282.85 | 250,252 |
| Dec 17, 2024 | 294.88 | 296.67 | 287.38 | 289.80 | 289.80 | 406,516 |
| Dec 16, 2024 | 288.48 | 297.23 | 287.80 | 294.88 | 294.88 | 332,988 |
| Dec 13, 2024 | 287.50 | 288.85 | 282.77 | 286.05 | 286.05 | 296,514 |
| Dec 12, 2024 | 292.00 | 293.27 | 288.50 | 289.60 | 289.60 | 156,256 |
| Dec 11, 2024 | 294.00 | 296.00 | 290.13 | 291.80 | 291.80 | 214,306 |
| Dec 10, 2024 | 297.50 | 303.85 | 292.45 | 294.27 | 294.27 | 435,770 |
| Dec 9, 2024 | 293.77 | 298.70 | 292.67 | 297.67 | 297.67 | 348,776 |
| Dec 6, 2024 | 291.30 | 299.50 | 288.48 | 294.88 | 294.88 | 747,230 |
| Dec 5, 2024 | 288.45 | 290.75 | 285.52 | 290.10 | 290.10 | 361,522 |
| Dec 4, 2024 | 294.42 | 296.30 | 286.33 | 287.48 | 287.48 | 483,932 |
| Dec 3, 2024 | 285.70 | 292.50 | 284.98 | 291.85 | 291.85 | 347,880 |
| Dec 2, 2024 | 285.95 | 289.48 | 284.23 | 285.42 | 285.42 | 353,788 |
| Nov 29, 2024 | 1.25 Dividend | |||||
| Nov 29, 2024 | 286.38 | 288.92 | 282.02 | 285.75 | 285.75 | 226,280 |
| Nov 28, 2024 | 283.45 | 292.35 | 282.00 | 286.08 | 284.83 | 666,516 |
| Nov 27, 2024 | 272.50 | 283.52 | 265.83 | 280.73 | 279.50 | 1,002,900 |
| Nov 26, 2024 | 282.95 | 283.50 | 268.50 | 270.08 | 268.89 | 906,066 |
| Nov 25, 2024 | 286.52 | 290.00 | 280.30 | 282.27 | 281.04 | 446,334 |
| Nov 22, 2024 | 285.08 | 285.63 | 279.00 | 282.52 | 281.29 | 364,078 |
| Nov 21, 2024 | 282.50 | 285.95 | 275.23 | 284.55 | 283.31 | 478,474 |
| Nov 19, 2024 | 279.67 | 288.75 | 278.38 | 282.65 | 281.41 | 839,876 |
| Nov 18, 2024 | 294.50 | 298.98 | 275.38 | 277.35 | 276.14 | 1,625,764 |
| Nov 14, 2024 | 327.50 | 338.20 | 288.27 | 309.35 | 308.00 | 2,132,452 |
| Nov 13, 2024 | 332.00 | 335.50 | 325.00 | 326.77 | 325.35 | 580,190 |
| Nov 12, 2024 | 341.00 | 345.02 | 333.58 | 336.20 | 334.73 | 240,356 |
| Nov 11, 2024 | 345.50 | 352.25 | 340.08 | 341.40 | 339.91 | 443,790 |
| Nov 8, 2024 | 359.92 | 359.92 | 341.17 | 347.63 | 346.11 | 830,640 |
| Nov 7, 2024 | 337.70 | 353.00 | 334.48 | 348.48 | 346.95 | 1,053,440 |
| Nov 6, 2024 | 336.00 | 341.27 | 330.50 | 337.63 | 336.15 | 431,466 |
| Nov 5, 2024 | 335.98 | 344.27 | 332.50 | 333.48 | 332.02 | 733,796 |
| Nov 4, 2024 | 335.80 | 341.50 | 323.35 | 338.33 | 336.85 | 447,372 |
| Nov 1, 2024 | 339.50 | 341.67 | 335.10 | 338.17 | 336.70 | 53,398 |
| Oct 31, 2024 | 329.40 | 340.00 | 326.65 | 338.33 | 336.85 | 355,710 |
| Oct 30, 2024 | 313.85 | 335.95 | 312.60 | 329.40 | 327.96 | 670,324 |
| Oct 29, 2024 | 313.00 | 318.55 | 309.98 | 312.50 | 311.13 | 299,296 |
| Oct 28, 2024 | 306.65 | 313.27 | 300.02 | 311.85 | 310.49 | 379,000 |
| Oct 25, 2024 | 312.40 | 312.40 | 298.50 | 304.00 | 302.67 | 517,078 |
| Oct 24, 2024 | 314.95 | 317.90 | 309.23 | 312.42 | 311.06 | 272,022 |
| Oct 23, 2024 | 313.00 | 319.50 | 304.40 | 315.45 | 314.07 | 466,218 |
| Oct 22, 2024 | 326.08 | 327.88 | 310.00 | 313.70 | 312.33 | 633,202 |
| Oct 21, 2024 | 337.42 | 337.92 | 325.50 | 326.15 | 324.72 | 288,598 |
| Oct 18, 2024 | 332.23 | 340.80 | 325.02 | 336.40 | 334.93 | 524,026 |
| Oct 17, 2024 | 352.70 | 353.02 | 331.92 | 334.83 | 333.36 | 685,110 |
| Oct 16, 2024 | 350.00 | 356.20 | 344.27 | 350.95 | 349.42 | 548,292 |
| Oct 15, 2024 | 357.00 | 358.20 | 346.52 | 350.05 | 348.52 | 403,640 |
| Oct 14, 2024 | 363.73 | 368.35 | 353.50 | 356.88 | 355.32 | 647,684 |
| Oct 11, 2024 | 349.35 | 364.98 | 347.33 | 361.08 | 359.50 | 1,079,380 |
| Oct 10, 2024 | 348.00 | 354.35 | 346.75 | 348.92 | 347.40 | 303,128 |
| Oct 9, 2024 | 357.50 | 358.35 | 342.60 | 345.98 | 344.46 | 443,618 |
| Oct 8, 2024 | 339.00 | 358.50 | 331.65 | 356.48 | 354.92 | 534,504 |
| Oct 7, 2024 | 362.50 | 362.50 | 335.42 | 343.25 | 341.75 | 834,226 |
| Oct 4, 2024 | 368.00 | 371.98 | 356.02 | 363.42 | 361.84 | 866,024 |
| Oct 3, 2024 | 354.73 | 367.50 | 351.45 | 366.23 | 364.62 | 1,038,646 |
| Oct 1, 2024 | 360.10 | 368.48 | 356.10 | 364.10 | 362.51 | 1,290,146 |
| Sep 30, 2024 | 365.00 | 365.90 | 356.52 | 359.67 | 358.10 | 481,742 |
| Sep 27, 2024 | 363.05 | 367.92 | 357.63 | 364.08 | 362.48 | 1,445,238 |
| Sep 26, 2024 | 352.90 | 364.50 | 350.02 | 360.42 | 358.85 | 2,633,916 |
| Sep 25, 2024 | 351.75 | 358.65 | 344.50 | 349.40 | 347.87 | 1,372,430 |
| Sep 24, 2024 | 345.00 | 351.30 | 339.45 | 348.50 | 346.98 | 902,006 |
| Sep 23, 2024 | 331.65 | 347.25 | 329.00 | 345.40 | 343.89 | 1,247,636 |
| Sep 20, 2024 | 326.02 | 330.75 | 321.90 | 328.38 | 326.94 | 334,988 |
| Sep 19, 2024 | 331.00 | 335.20 | 318.08 | 324.60 | 323.18 | 811,826 |
| Sep 18, 2024 | 335.40 | 338.00 | 326.88 | 331.88 | 330.42 | 928,422 |
| Sep 17, 2024 | 347.50 | 347.65 | 334.75 | 335.65 | 334.18 | 1,184,458 |
| Sep 16, 2024 | 325.67 | 349.25 | 325.67 | 347.10 | 345.58 | 2,050,590 |
| Sep 13, 2024 | 327.65 | 331.10 | 321.00 | 322.45 | 321.04 | 377,058 |
| Sep 12, 2024 | 320.02 | 342.20 | 320.02 | 327.05 | 325.62 | 726,156 |
| Sep 11, 2024 | 322.50 | 327.42 | 320.58 | 322.90 | 321.49 | 301,892 |
| Sep 10, 2024 | 320.00 | 326.50 | 319.70 | 322.23 | 320.82 | 467,592 |
| Sep 9, 2024 | 330.00 | 330.50 | 315.05 | 317.20 | 315.81 | 459,380 |
| Sep 6, 2024 | 334.05 | 337.55 | 328.50 | 331.30 | 329.85 | 301,678 |
| Sep 5, 2024 | 332.50 | 339.75 | 332.02 | 334.05 | 332.59 | 370,060 |
| Sep 4, 2024 | 326.17 | 332.75 | 323.83 | 330.73 | 329.28 | 257,718 |
| Sep 3, 2024 | 330.00 | 333.98 | 326.17 | 328.65 | 327.21 | 264,968 |
| Sep 2, 2024 | 339.00 | 339.50 | 327.50 | 329.63 | 328.18 | 311,974 |
| Aug 30, 2024 | 333.00 | 339.92 | 332.60 | 337.92 | 336.45 | 384,336 |
| Aug 29, 2024 | 338.60 | 340.00 | 328.65 | 331.80 | 330.35 | 373,872 |
| Aug 28, 2024 | 344.35 | 345.50 | 334.00 | 336.63 | 335.15 | 443,644 |
| Aug 27, 2024 | 341.00 | 345.77 | 339.80 | 341.45 | 339.96 | 379,356 |
| Aug 26, 2024 | 344.30 | 345.77 | 335.00 | 340.52 | 339.04 | 567,394 |
| Aug 23, 2024 | 1.25 Dividend | |||||
| Aug 23, 2024 | 342.10 | 347.42 | 337.75 | 340.88 | 339.39 | 546,104 |
| Aug 22, 2024 | 361.00 | 362.58 | 339.25 | 341.35 | 338.61 | 1,389,054 |
| Aug 21, 2024 | 347.45 | 359.00 | 344.55 | 356.52 | 353.67 | 1,659,340 |
| Aug 20, 2024 | 342.00 | 357.45 | 338.17 | 345.73 | 342.95 | 2,597,430 |
| Aug 19, 2024 | 331.50 | 341.25 | 328.00 | 340.20 | 337.47 | 1,278,156 |
| Aug 16, 2024 | 329.30 | 331.83 | 321.00 | 327.25 | 324.63 | 507,916 |
| Aug 14, 2024 | 321.50 | 333.00 | 310.75 | 328.75 | 326.11 | 1,114,156 |
| Aug 13, 2024 | 316.73 | 341.00 | 314.60 | 318.73 | 316.17 | 2,580,570 |
| Aug 12, 2024 | 312.50 | 321.90 | 307.83 | 316.65 | 314.11 | 2,422,776 |
| Aug 9, 2024 | 277.50 | 312.00 | 274.65 | 307.48 | 305.01 | 4,150,002 |
| Aug 8, 2024 | 280.10 | 282.50 | 276.75 | 277.40 | 275.18 | 338,478 |
| Aug 7, 2024 | 287.00 | 287.00 | 278.20 | 281.27 | 279.02 | 591,308 |
| Aug 6, 2024 | 300.00 | 304.88 | 280.02 | 281.65 | 279.39 | 465,480 |
| Aug 5, 2024 | 294.48 | 302.50 | 283.02 | 295.05 | 292.69 | 662,906 |
| Aug 2, 2024 | 299.45 | 305.25 | 296.05 | 299.42 | 297.02 | 289,610 |
| Aug 1, 2024 | 305.80 | 314.50 | 299.08 | 300.85 | 298.44 | 773,700 |
| Jul 31, 2024 | 304.42 | 307.88 | 302.30 | 305.10 | 302.65 | 267,104 |
| Jul 30, 2024 | 299.40 | 307.00 | 298.67 | 304.42 | 301.98 | 377,986 |
| Jul 29, 2024 | 305.00 | 308.50 | 298.50 | 299.40 | 297.00 | 383,054 |
| Jul 26, 2024 | 304.60 | 311.50 | 302.00 | 303.85 | 301.41 | 318,436 |
| Jul 25, 2024 | 300.95 | 305.00 | 297.35 | 303.67 | 301.24 | 218,136 |
| Jul 24, 2024 | 290.10 | 307.25 | 290.10 | 300.95 | 298.54 | 367,020 |
| Jul 23, 2024 | 295.40 | 296.73 | 282.55 | 292.17 | 289.83 | 366,674 |
| Jul 22, 2024 | 295.00 | 299.35 | 288.83 | 294.45 | 292.09 | 284,376 |
| Jul 19, 2024 | 302.50 | 303.70 | 293.17 | 295.35 | 292.98 | 332,336 |
| Jul 18, 2024 | 308.67 | 315.00 | 302.50 | 304.13 | 301.69 | 448,868 |
| Jul 16, 2024 | 311.20 | 313.17 | 307.00 | 308.67 | 306.20 | 209,460 |
| Jul 15, 2024 | 311.40 | 313.58 | 307.90 | 310.52 | 308.04 | 230,126 |
| Jul 12, 2024 | 315.55 | 318.50 | 312.00 | 312.55 | 310.04 | 245,158 |
| Jul 11, 2024 | 313.50 | 317.50 | 312.00 | 315.48 | 312.95 | 387,172 |
| Jul 10, 2024 | 313.00 | 315.92 | 303.55 | 313.17 | 310.66 | 585,518 |
| Jul 9, 2024 | 324.55 | 327.73 | 308.17 | 310.42 | 307.94 | 1,127,860 |
| Jul 8, 2024 | 333.50 | 336.10 | 323.05 | 326.00 | 323.39 | 441,524 |
| Jul 5, 2024 | 337.50 | 339.85 | 331.52 | 333.27 | 330.60 | 508,274 |
| Jul 4, 2024 | 338.48 | 344.98 | 334.42 | 336.92 | 334.22 | 1,205,652 |
| Jul 3, 2024 | 340.20 | 341.00 | 331.55 | 337.58 | 334.87 | 1,658,858 |
| Jul 2, 2024 | 312.80 | 338.00 | 312.80 | 333.55 | 330.88 | 5,772,816 |
| Jul 1, 2024 | 315.13 | 319.40 | 310.00 | 311.75 | 309.25 | 913,072 |
| Jun 28, 2024 | 312.15 | 315.25 | 307.00 | 312.30 | 309.80 | 477,308 |
| Jun 27, 2024 | 306.75 | 312.90 | 306.75 | 312.15 | 309.65 | 716,542 |
| Jun 26, 2024 | 307.00 | 314.00 | 304.00 | 307.67 | 305.21 | 443,588 |
| Jun 25, 2024 | 307.85 | 310.50 | 305.55 | 306.75 | 304.29 | 274,378 |
| Jun 24, 2024 | 312.50 | 317.48 | 306.00 | 306.92 | 304.46 | 847,948 |
| Jun 21, 2024 | 313.67 | 319.50 | 305.55 | 314.92 | 312.40 | 977,158 |
| Jun 20, 2024 | 324.35 | 326.00 | 309.60 | 311.80 | 309.30 | 920,722 |
| Jun 19, 2024 | 307.95 | 324.95 | 301.33 | 319.63 | 317.06 | 1,353,884 |
| Jun 18, 2024 | 312.00 | 314.00 | 303.90 | 306.55 | 304.09 | 414,310 |
| Jun 14, 2024 | 316.00 | 316.92 | 310.00 | 310.90 | 308.41 | 324,206 |
| Jun 13, 2024 | 309.02 | 317.45 | 306.60 | 313.83 | 311.31 | 673,730 |
| Jun 12, 2024 | 312.50 | 316.33 | 307.42 | 309.08 | 306.60 | 444,440 |
| Jun 11, 2024 | 295.30 | 315.00 | 293.10 | 309.67 | 307.19 | 1,496,818 |
| Jun 10, 2024 | 290.00 | 299.85 | 285.50 | 294.67 | 292.31 | 507,198 |
| Jun 7, 2024 | 283.00 | 288.75 | 282.50 | 285.85 | 283.56 | 291,724 |
| Jun 6, 2024 | 285.55 | 292.13 | 282.70 | 284.73 | 282.44 | 303,756 |
| Jun 5, 2024 | 280.00 | 287.23 | 267.75 | 285.23 | 282.94 | 317,984 |
| Jun 4, 2024 | 300.00 | 301.00 | 261.02 | 279.42 | 277.19 | 688,452 |
| Jun 3, 2024 | 297.83 | 303.48 | 292.58 | 300.08 | 297.67 | 579,302 |
| May 31, 2024 | 290.00 | 292.30 | 282.30 | 290.75 | 288.42 | 557,540 |
| May 30, 2024 | 290.45 | 297.00 | 284.15 | 290.20 | 287.87 | 466,512 |
| May 29, 2024 | 291.05 | 293.95 | 288.75 | 290.50 | 288.17 | 606,944 |
| May 28, 2024 | 298.00 | 298.33 | 290.38 | 294.00 | 291.64 | 562,594 |
| May 27, 2024 | 285.05 | 300.98 | 285.00 | 297.65 | 295.26 | 1,048,796 |
| May 24, 2024 | 290.00 | 292.55 | 283.50 | 285.05 | 282.77 | 435,006 |
| May 23, 2024 | 291.10 | 292.00 | 287.50 | 290.00 | 287.68 | 290,612 |
| May 22, 2024 | 293.35 | 293.35 | 284.17 | 290.70 | 288.37 | 422,576 |
| May 21, 2024 | 294.05 | 294.05 | 286.45 | 290.08 | 287.75 | 408,908 |
| May 17, 2024 | 287.48 | 290.88 | 285.98 | 289.95 | 287.63 | 334,484 |
| May 16, 2024 | 289.27 | 294.00 | 283.85 | 287.48 | 285.17 | 775,752 |
| May 15, 2024 | 273.00 | 290.45 | 270.15 | 288.92 | 286.61 | 1,576,860 |
| May 14, 2024 | 281.15 | 282.95 | 271.00 | 274.35 | 272.15 | 1,262,142 |
| May 13, 2024 | 287.88 | 290.60 | 273.25 | 278.65 | 276.42 | 1,391,990 |
| May 10, 2024 | 307.52 | 307.52 | 286.30 | 287.90 | 285.59 | 1,541,596 |
| May 9, 2024 | 317.50 | 324.50 | 305.58 | 308.30 | 305.83 | 558,192 |
Related Tickers
STEELCAS.NS Steelcast Limited
878.30
-2.19%
GOODLUCK.NS Goodluck India Limited
689.75
-2.82%
VSTL.NS Vibhor Steel Tubes Limited
139.96
-4.56%
WELCORP.NS Welspun Corp Limited
727.00
-2.92%
STEELCAS.BO Steelcast Limited
883.85
-1.33%
SALSTEEL.NS S.A.L. Steel Limited
17.31
-4.36%
SANDUMA.BO The Sandur Manganese & Iron Ores Limited
504.65
+0.14%
PRAKASH.NS Prakash Industries Limited
160.00
-0.63%
VENUSPIPES.NS Venus Pipes and Tubes Limited
1,163.90
-1.61%
MAITHANALL.NS Maithan Alloys Limited
921.90
-0.43%