NSE - Delayed Quote INR
TRF Limited (TRF.NS)
397.70
+5.70
+(1.45%)
At close: 3:29:57 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 9, 2025 | 398.70 | 406.90 | 391.50 | 397.70 | 397.70 | 69,117 |
| Jun 6, 2025 | 384.80 | 402.00 | 382.45 | 392.00 | 392.00 | 86,579 |
| Jun 5, 2025 | 383.40 | 383.40 | 375.20 | 381.40 | 381.40 | 34,465 |
| Jun 4, 2025 | 373.90 | 388.75 | 367.40 | 378.25 | 378.25 | 23,366 |
| Jun 3, 2025 | 372.35 | 374.70 | 369.80 | 370.55 | 370.55 | 15,736 |
| Jun 2, 2025 | 378.00 | 381.10 | 368.55 | 370.10 | 370.10 | 37,712 |
| May 30, 2025 | 383.50 | 386.65 | 375.05 | 381.70 | 381.70 | 17,454 |
| May 29, 2025 | 383.90 | 383.90 | 375.60 | 378.65 | 378.65 | 13,896 |
| May 28, 2025 | 384.90 | 384.90 | 375.00 | 378.65 | 378.65 | 15,243 |
| May 27, 2025 | 389.90 | 389.90 | 377.55 | 381.60 | 381.60 | 22,418 |
| May 26, 2025 | 396.05 | 396.05 | 385.80 | 389.10 | 389.10 | 13,304 |
| May 23, 2025 | 388.00 | 402.00 | 388.00 | 392.15 | 392.15 | 23,634 |
| May 22, 2025 | 388.35 | 398.00 | 385.00 | 390.05 | 390.05 | 18,170 |
| May 21, 2025 | 388.60 | 394.95 | 383.80 | 392.25 | 392.25 | 15,411 |
| May 20, 2025 | 398.00 | 402.10 | 384.50 | 388.60 | 388.60 | 16,749 |
| May 19, 2025 | 397.00 | 405.55 | 395.00 | 397.50 | 397.50 | 27,394 |
| May 16, 2025 | 392.95 | 393.95 | 388.10 | 391.70 | 391.70 | 16,213 |
| May 15, 2025 | 389.95 | 399.00 | 388.15 | 391.40 | 391.40 | 30,745 |
| May 14, 2025 | 382.80 | 393.70 | 382.80 | 389.40 | 389.40 | 14,797 |
| May 13, 2025 | 372.00 | 386.05 | 368.30 | 382.80 | 382.80 | 24,024 |
| May 12, 2025 | 359.60 | 379.90 | 359.60 | 375.15 | 375.15 | 30,481 |
| May 9, 2025 | 351.00 | 360.30 | 345.30 | 352.50 | 352.50 | 11,029 |
| May 8, 2025 | 367.85 | 374.00 | 352.55 | 355.95 | 355.95 | 28,002 |
| May 7, 2025 | 351.10 | 373.50 | 351.05 | 366.20 | 366.20 | 21,535 |
| May 6, 2025 | 377.75 | 377.75 | 355.15 | 358.80 | 358.80 | 22,535 |
| May 5, 2025 | 377.15 | 381.45 | 367.00 | 371.95 | 371.95 | 46,071 |
| May 2, 2025 | 387.20 | 399.00 | 383.00 | 383.85 | 383.85 | 16,096 |
| Apr 30, 2025 | 401.95 | 402.05 | 386.90 | 388.90 | 388.90 | 17,658 |
| Apr 29, 2025 | 400.00 | 409.80 | 396.75 | 401.05 | 401.05 | 66,872 |
| Apr 28, 2025 | 389.00 | 402.75 | 387.30 | 398.00 | 398.00 | 47,087 |
| Apr 25, 2025 | 405.10 | 418.25 | 384.00 | 387.85 | 387.85 | 84,094 |
| Apr 24, 2025 | 417.00 | 419.50 | 401.40 | 404.75 | 404.75 | 101,961 |
| Apr 23, 2025 | 394.50 | 450.00 | 393.95 | 417.40 | 417.40 | 1,273,021 |
| Apr 22, 2025 | 388.00 | 395.00 | 384.30 | 385.55 | 385.55 | 28,881 |
| Apr 21, 2025 | 387.70 | 394.90 | 383.35 | 386.05 | 386.05 | 19,544 |
| Apr 17, 2025 | 384.50 | 390.00 | 379.60 | 383.85 | 383.85 | 23,787 |
| Apr 16, 2025 | 380.50 | 403.00 | 380.50 | 383.75 | 383.75 | 76,699 |
| Apr 15, 2025 | 357.00 | 395.00 | 357.00 | 383.65 | 383.65 | 48,251 |
| Apr 11, 2025 | 341.00 | 358.45 | 341.00 | 353.20 | 353.20 | 30,779 |
| Apr 9, 2025 | 346.00 | 349.35 | 334.15 | 337.00 | 337.00 | 11,545 |
| Apr 8, 2025 | 338.00 | 357.50 | 338.00 | 345.25 | 345.25 | 32,567 |
| Apr 7, 2025 | 285.05 | 336.45 | 285.05 | 333.35 | 333.35 | 43,323 |
| Apr 4, 2025 | 374.50 | 374.55 | 353.25 | 355.55 | 355.55 | 28,818 |
| Apr 3, 2025 | 361.70 | 378.85 | 361.05 | 374.50 | 374.50 | 37,072 |
| Apr 2, 2025 | 359.00 | 368.85 | 351.30 | 364.10 | 364.10 | 11,839 |
| Apr 1, 2025 | 349.00 | 362.35 | 344.55 | 356.65 | 356.65 | 24,133 |
| Mar 28, 2025 | 357.50 | 371.00 | 347.20 | 350.40 | 350.40 | 33,895 |
| Mar 27, 2025 | 364.00 | 374.20 | 350.55 | 356.20 | 356.20 | 55,102 |
| Mar 26, 2025 | 370.40 | 380.85 | 361.05 | 364.00 | 364.00 | 62,070 |
| Mar 25, 2025 | 387.00 | 389.70 | 367.95 | 369.10 | 369.10 | 66,248 |
| Mar 24, 2025 | 371.10 | 396.00 | 371.10 | 388.25 | 388.25 | 113,848 |
| Mar 21, 2025 | 344.40 | 405.00 | 343.05 | 374.75 | 374.75 | 346,900 |
| Mar 20, 2025 | 343.85 | 351.95 | 340.55 | 344.40 | 344.40 | 27,480 |
| Mar 19, 2025 | 336.00 | 351.80 | 335.85 | 346.90 | 346.90 | 61,058 |
| Mar 18, 2025 | 326.65 | 326.65 | 326.65 | 326.65 | 326.65 | - |
| Mar 17, 2025 | 325.00 | 337.80 | 324.00 | 326.65 | 326.65 | 59,737 |
| Mar 13, 2025 | 323.40 | 330.00 | 321.20 | 325.65 | 325.65 | 40,669 |
| Mar 12, 2025 | 324.85 | 327.45 | 318.00 | 321.80 | 321.80 | 38,187 |
| Mar 11, 2025 | 325.55 | 330.00 | 312.95 | 324.85 | 324.85 | 30,710 |
| Mar 10, 2025 | 342.00 | 353.95 | 324.85 | 330.50 | 330.50 | 43,919 |
| Mar 7, 2025 | 334.85 | 349.00 | 334.80 | 342.90 | 342.90 | 42,806 |
| Mar 6, 2025 | 328.00 | 349.00 | 328.00 | 336.55 | 336.55 | 27,095 |
| Mar 5, 2025 | 314.90 | 339.00 | 314.25 | 330.65 | 330.65 | 29,997 |
| Mar 4, 2025 | 301.00 | 323.95 | 301.00 | 313.30 | 313.30 | 19,136 |
| Mar 3, 2025 | 330.00 | 330.00 | 295.00 | 306.35 | 306.35 | 57,800 |
| Feb 28, 2025 | 320.25 | 330.45 | 315.10 | 322.75 | 322.75 | 12,120 |
| Feb 27, 2025 | 349.90 | 351.95 | 325.00 | 328.40 | 328.40 | 29,031 |
| Feb 25, 2025 | 356.00 | 369.25 | 340.55 | 345.05 | 345.05 | 27,867 |
| Feb 24, 2025 | 347.95 | 364.95 | 339.05 | 353.20 | 353.20 | 21,741 |
| Feb 21, 2025 | 340.25 | 356.00 | 340.25 | 353.25 | 353.25 | 45,118 |
| Feb 20, 2025 | 326.00 | 346.95 | 326.00 | 344.20 | 344.20 | 16,310 |
| Feb 19, 2025 | 313.60 | 345.00 | 313.60 | 330.50 | 330.50 | 29,818 |
| Feb 18, 2025 | 320.30 | 323.65 | 310.80 | 312.70 | 312.70 | 9,307 |
| Feb 17, 2025 | 325.75 | 335.05 | 315.05 | 319.55 | 319.55 | 16,545 |
| Feb 14, 2025 | 347.45 | 347.45 | 322.55 | 325.75 | 325.75 | 27,745 |
| Feb 13, 2025 | 337.35 | 368.00 | 334.00 | 347.45 | 347.45 | 31,194 |
| Feb 12, 2025 | 341.00 | 344.05 | 321.10 | 337.35 | 337.35 | 23,084 |
| Feb 11, 2025 | 363.00 | 363.00 | 338.10 | 340.80 | 340.80 | 18,300 |
| Feb 10, 2025 | 382.90 | 383.90 | 350.00 | 357.65 | 357.65 | 22,080 |
| Feb 7, 2025 | 378.15 | 382.40 | 371.55 | 376.20 | 376.20 | 13,762 |
| Feb 6, 2025 | 386.75 | 386.75 | 373.00 | 376.25 | 376.25 | 37,650 |
| Feb 5, 2025 | 400.00 | 400.00 | 376.65 | 381.25 | 381.25 | 20,279 |
| Feb 4, 2025 | 379.45 | 389.60 | 379.45 | 383.55 | 383.55 | 14,403 |
| Feb 3, 2025 | 387.00 | 390.45 | 378.25 | 379.10 | 379.10 | 11,479 |
| Feb 1, 2025 | 390.00 | 399.80 | 389.00 | 392.15 | 392.15 | 10,083 |
| Jan 31, 2025 | 421.05 | 426.05 | 386.90 | 389.10 | 389.10 | 50,496 |
| Jan 30, 2025 | 413.60 | 428.80 | 402.40 | 419.10 | 419.10 | 24,221 |
| Jan 29, 2025 | 394.75 | 412.20 | 391.05 | 407.50 | 407.50 | 21,200 |
| Jan 28, 2025 | 398.70 | 399.00 | 374.95 | 388.90 | 388.90 | 7,380 |
| Jan 27, 2025 | 412.45 | 419.95 | 383.05 | 391.30 | 391.30 | 57,478 |
| Jan 24, 2025 | 381.30 | 423.00 | 379.60 | 410.75 | 410.75 | 137,193 |
| Jan 23, 2025 | 382.35 | 384.95 | 374.55 | 379.50 | 379.50 | 10,155 |
| Jan 22, 2025 | 400.00 | 400.00 | 373.95 | 379.55 | 379.55 | 16,842 |
| Jan 21, 2025 | 403.90 | 405.05 | 389.00 | 390.40 | 390.40 | 11,409 |
| Jan 20, 2025 | 390.45 | 404.70 | 388.40 | 402.20 | 402.20 | 17,139 |
| Jan 17, 2025 | 392.65 | 400.00 | 385.20 | 393.40 | 393.40 | 11,914 |
| Jan 16, 2025 | 390.65 | 397.55 | 385.00 | 387.40 | 387.40 | 16,761 |
| Jan 15, 2025 | 393.10 | 393.80 | 382.60 | 384.35 | 384.35 | 11,016 |
| Jan 14, 2025 | 383.95 | 393.00 | 378.60 | 389.70 | 389.70 | 24,195 |
| Jan 13, 2025 | 409.00 | 409.00 | 378.00 | 383.20 | 383.20 | 39,470 |
| Jan 10, 2025 | 419.60 | 419.60 | 406.30 | 408.95 | 408.95 | 17,421 |
| Jan 9, 2025 | 423.40 | 426.20 | 411.50 | 418.35 | 418.35 | 18,314 |
| Jan 8, 2025 | 425.60 | 430.00 | 415.05 | 419.25 | 419.25 | 20,328 |
| Jan 7, 2025 | 425.90 | 435.80 | 422.05 | 429.90 | 429.90 | 13,787 |
| Jan 6, 2025 | 440.00 | 441.90 | 419.55 | 422.35 | 422.35 | 46,905 |
| Jan 3, 2025 | 445.00 | 449.80 | 438.60 | 441.85 | 441.85 | 15,292 |
| Jan 2, 2025 | 441.25 | 448.40 | 440.50 | 444.65 | 444.65 | 17,102 |
| Jan 1, 2025 | 439.00 | 450.00 | 434.55 | 439.95 | 439.95 | 15,112 |
| Dec 31, 2024 | 431.60 | 440.95 | 428.15 | 435.65 | 435.65 | 31,261 |
| Dec 30, 2024 | 434.00 | 445.00 | 430.05 | 431.60 | 431.60 | 26,531 |
| Dec 27, 2024 | 449.95 | 455.90 | 435.40 | 438.25 | 438.25 | 48,110 |
| Dec 26, 2024 | 473.00 | 475.95 | 441.30 | 447.85 | 447.85 | 131,107 |
| Dec 24, 2024 | 421.00 | 502.55 | 421.00 | 474.30 | 474.30 | 962,670 |
| Dec 23, 2024 | 436.80 | 439.65 | 416.70 | 418.80 | 418.80 | 20,994 |
| Dec 20, 2024 | 441.00 | 454.00 | 427.65 | 430.35 | 430.35 | 25,518 |
| Dec 19, 2024 | 441.10 | 447.00 | 433.55 | 440.65 | 440.65 | 14,755 |
| Dec 18, 2024 | 452.40 | 456.50 | 437.70 | 441.10 | 441.10 | 16,165 |
| Dec 17, 2024 | 445.55 | 464.00 | 445.00 | 447.90 | 447.90 | 31,233 |
| Dec 16, 2024 | 466.90 | 476.45 | 454.10 | 455.85 | 455.85 | 21,127 |
| Dec 13, 2024 | 476.85 | 476.85 | 456.00 | 466.90 | 466.90 | 19,164 |
| Dec 12, 2024 | 491.65 | 495.55 | 467.95 | 469.80 | 469.80 | 67,417 |
| Dec 11, 2024 | 499.85 | 506.00 | 487.40 | 492.90 | 492.90 | 61,077 |
| Dec 10, 2024 | 478.05 | 507.40 | 474.40 | 499.85 | 499.85 | 68,237 |
| Dec 9, 2024 | 479.65 | 499.00 | 476.40 | 481.40 | 481.40 | 51,846 |
| Dec 6, 2024 | 460.80 | 503.00 | 460.80 | 473.30 | 473.30 | 80,284 |
| Dec 5, 2024 | 463.10 | 472.45 | 450.00 | 458.00 | 458.00 | 26,599 |
| Dec 4, 2024 | 435.95 | 478.80 | 435.95 | 457.40 | 457.40 | 80,586 |
| Dec 3, 2024 | 420.50 | 440.90 | 420.50 | 435.30 | 435.30 | 38,089 |
| Dec 2, 2024 | 434.60 | 436.55 | 416.10 | 419.95 | 419.95 | 36,962 |
| Nov 29, 2024 | 420.00 | 437.00 | 415.05 | 429.95 | 429.95 | 20,560 |
| Nov 28, 2024 | 416.50 | 434.60 | 415.05 | 415.95 | 415.95 | 28,896 |
| Nov 27, 2024 | 412.05 | 426.00 | 412.05 | 416.50 | 416.50 | 7,982 |
| Nov 26, 2024 | 417.25 | 417.75 | 407.30 | 412.00 | 412.00 | 7,319 |
| Nov 25, 2024 | 406.00 | 419.00 | 406.00 | 412.45 | 412.45 | 13,046 |
| Nov 22, 2024 | 395.05 | 408.95 | 395.05 | 399.30 | 399.30 | 20,178 |
| Nov 21, 2024 | 408.00 | 411.65 | 390.00 | 393.60 | 393.60 | 24,845 |
| Nov 19, 2024 | 410.85 | 418.45 | 405.10 | 406.80 | 406.80 | 10,116 |
| Nov 18, 2024 | 409.00 | 415.20 | 407.80 | 410.85 | 410.85 | 4,384 |
| Nov 14, 2024 | 407.15 | 423.45 | 407.00 | 410.25 | 410.25 | 18,890 |
| Nov 13, 2024 | 422.80 | 422.80 | 405.90 | 407.15 | 407.15 | 19,621 |
| Nov 12, 2024 | 424.05 | 439.95 | 419.00 | 421.75 | 421.75 | 9,437 |
| Nov 11, 2024 | 431.50 | 436.85 | 417.00 | 419.80 | 419.80 | 20,110 |
| Nov 8, 2024 | 445.05 | 455.30 | 431.00 | 434.10 | 434.10 | 24,690 |
| Nov 7, 2024 | 450.00 | 464.95 | 450.00 | 453.90 | 453.90 | 5,711 |
| Nov 6, 2024 | 436.00 | 466.40 | 436.00 | 460.15 | 460.15 | 31,940 |
| Nov 5, 2024 | 435.00 | 442.00 | 430.55 | 439.95 | 439.95 | 7,541 |
| Nov 4, 2024 | 452.90 | 452.90 | 430.00 | 436.20 | 436.20 | 7,825 |
| Nov 1, 2024 | 442.95 | 452.00 | 435.15 | 446.65 | 446.65 | 5,100 |
| Oct 31, 2024 | 432.00 | 444.45 | 427.10 | 437.50 | 437.50 | 18,692 |
| Oct 30, 2024 | 412.00 | 448.90 | 412.00 | 428.75 | 428.75 | 36,874 |
| Oct 29, 2024 | 419.90 | 428.80 | 412.05 | 414.30 | 414.30 | 16,223 |
| Oct 28, 2024 | 417.50 | 429.00 | 416.15 | 418.90 | 418.90 | 15,060 |
| Oct 25, 2024 | 447.85 | 454.45 | 410.55 | 414.55 | 414.55 | 31,460 |
| Oct 24, 2024 | 456.80 | 463.80 | 445.00 | 446.35 | 446.35 | 18,387 |
| Oct 23, 2024 | 487.00 | 487.00 | 450.00 | 456.80 | 456.80 | 17,726 |
| Oct 22, 2024 | 491.45 | 491.45 | 451.60 | 460.65 | 460.65 | 22,021 |
| Oct 21, 2024 | 519.00 | 522.85 | 485.00 | 489.75 | 489.75 | 35,898 |
| Oct 18, 2024 | 488.00 | 517.40 | 476.30 | 511.30 | 511.30 | 46,804 |
| Oct 17, 2024 | 491.10 | 492.30 | 480.10 | 483.40 | 483.40 | 7,943 |
| Oct 16, 2024 | 479.55 | 494.80 | 479.55 | 490.60 | 490.60 | 10,001 |
| Oct 15, 2024 | 491.50 | 495.55 | 476.65 | 479.55 | 479.55 | 26,255 |
| Oct 14, 2024 | 495.25 | 510.95 | 490.05 | 495.45 | 495.45 | 17,068 |
| Oct 11, 2024 | 510.75 | 511.65 | 489.00 | 495.25 | 495.25 | 37,814 |
| Oct 10, 2024 | 486.10 | 528.80 | 486.10 | 510.75 | 510.75 | 192,934 |
| Oct 9, 2024 | 467.90 | 483.90 | 466.70 | 480.75 | 480.75 | 9,612 |
| Oct 8, 2024 | 460.00 | 474.00 | 457.95 | 462.10 | 462.10 | 12,175 |
| Oct 7, 2024 | 485.30 | 488.45 | 455.55 | 458.40 | 458.40 | 21,015 |
| Oct 4, 2024 | 499.70 | 501.20 | 475.05 | 484.55 | 484.55 | 19,269 |
| Oct 3, 2024 | 501.95 | 503.45 | 485.00 | 486.15 | 486.15 | 12,467 |
| Oct 1, 2024 | 506.30 | 506.30 | 491.05 | 498.70 | 498.70 | 7,404 |
| Sep 30, 2024 | 495.05 | 503.00 | 488.95 | 493.95 | 493.95 | 17,957 |
| Sep 27, 2024 | 513.00 | 514.25 | 499.95 | 500.45 | 500.45 | 7,065 |
| Sep 26, 2024 | 515.00 | 522.00 | 506.00 | 509.40 | 509.40 | 10,177 |
| Sep 25, 2024 | 497.00 | 520.90 | 497.00 | 517.05 | 517.05 | 33,442 |
| Sep 24, 2024 | 507.20 | 508.40 | 491.00 | 496.70 | 496.70 | 15,421 |
| Sep 23, 2024 | 500.00 | 510.00 | 484.55 | 503.40 | 503.40 | 20,617 |
| Sep 20, 2024 | 492.00 | 508.35 | 491.95 | 499.95 | 499.95 | 15,111 |
| Sep 19, 2024 | 505.00 | 511.00 | 485.00 | 492.40 | 492.40 | 16,563 |
| Sep 18, 2024 | 524.85 | 524.85 | 487.80 | 501.65 | 501.65 | 24,251 |
| Sep 17, 2024 | 515.00 | 525.00 | 504.85 | 511.00 | 511.00 | 9,834 |
| Sep 16, 2024 | 525.00 | 532.30 | 514.85 | 519.40 | 519.40 | 7,063 |
| Sep 13, 2024 | 518.15 | 560.00 | 506.10 | 525.10 | 525.10 | 26,060 |
| Sep 12, 2024 | 510.70 | 524.00 | 498.05 | 518.15 | 518.15 | 27,491 |
| Sep 11, 2024 | 517.90 | 517.90 | 502.25 | 505.45 | 505.45 | 7,072 |
| Sep 10, 2024 | 508.00 | 517.65 | 503.20 | 510.80 | 510.80 | 11,426 |
| Sep 9, 2024 | 528.70 | 528.70 | 498.00 | 504.05 | 504.05 | 37,789 |
| Sep 6, 2024 | 540.60 | 548.00 | 508.00 | 519.75 | 519.75 | 36,542 |
| Sep 5, 2024 | 544.90 | 546.00 | 528.00 | 536.35 | 536.35 | 21,091 |
| Sep 4, 2024 | 532.50 | 536.50 | 525.05 | 532.05 | 532.05 | 20,637 |
| Sep 3, 2024 | 546.10 | 553.90 | 515.00 | 528.50 | 528.50 | 68,908 |
| Sep 2, 2024 | 574.00 | 574.00 | 536.55 | 543.40 | 543.40 | 25,503 |
| Aug 30, 2024 | 563.50 | 584.05 | 560.00 | 563.35 | 563.35 | 28,531 |
| Aug 29, 2024 | 585.00 | 598.00 | 555.00 | 560.75 | 560.75 | 52,902 |
| Aug 28, 2024 | 599.00 | 616.00 | 575.00 | 579.20 | 579.20 | 136,604 |
| Aug 27, 2024 | 538.90 | 591.15 | 538.90 | 591.15 | 591.15 | 174,413 |
| Aug 26, 2024 | 569.80 | 570.00 | 532.65 | 537.45 | 537.45 | 47,385 |
| Aug 23, 2024 | 524.30 | 568.55 | 513.00 | 558.40 | 558.40 | 93,241 |
| Aug 22, 2024 | 549.85 | 549.85 | 505.15 | 516.90 | 516.90 | 91,200 |
| Aug 21, 2024 | 493.50 | 530.80 | 487.05 | 530.80 | 530.80 | 58,371 |
| Aug 20, 2024 | 494.90 | 494.90 | 476.00 | 482.55 | 482.55 | 15,471 |
| Aug 19, 2024 | 482.25 | 494.40 | 472.10 | 487.20 | 487.20 | 25,150 |
| Aug 16, 2024 | 474.30 | 480.00 | 461.05 | 474.05 | 474.05 | 12,815 |
| Aug 14, 2024 | 492.05 | 493.70 | 450.60 | 457.50 | 457.50 | 16,679 |
| Aug 13, 2024 | 514.75 | 514.75 | 480.20 | 490.35 | 490.35 | 36,079 |
| Aug 12, 2024 | 482.20 | 509.45 | 471.15 | 500.60 | 500.60 | 37,277 |
| Aug 9, 2024 | 493.95 | 494.00 | 473.10 | 482.05 | 482.05 | 17,899 |
| Aug 8, 2024 | 486.00 | 506.25 | 471.95 | 476.90 | 476.90 | 23,625 |
| Aug 7, 2024 | 481.00 | 507.95 | 481.00 | 496.85 | 496.85 | 21,190 |
| Aug 6, 2024 | 503.00 | 519.00 | 470.00 | 474.30 | 474.30 | 21,679 |
| Aug 5, 2024 | 548.95 | 549.00 | 494.95 | 498.60 | 498.60 | 43,600 |
| Aug 2, 2024 | 531.00 | 557.00 | 520.00 | 538.60 | 538.60 | 47,255 |
| Aug 1, 2024 | 524.95 | 540.00 | 516.00 | 531.80 | 531.80 | 33,246 |
| Jul 31, 2024 | 515.40 | 532.00 | 511.00 | 526.45 | 526.45 | 23,293 |
| Jul 30, 2024 | 524.95 | 524.95 | 501.20 | 515.40 | 515.40 | 19,073 |
| Jul 29, 2024 | 538.00 | 539.30 | 519.95 | 521.35 | 521.35 | 30,132 |
| Jul 26, 2024 | 499.95 | 524.00 | 499.90 | 518.25 | 518.25 | 33,736 |
| Jul 25, 2024 | 499.00 | 520.00 | 479.95 | 507.20 | 507.20 | 12,741 |
| Jul 24, 2024 | 485.00 | 515.90 | 485.00 | 503.05 | 503.05 | 24,972 |
| Jul 23, 2024 | 497.00 | 510.00 | 484.95 | 491.35 | 491.35 | 16,426 |
| Jul 22, 2024 | 504.30 | 523.00 | 501.00 | 510.45 | 510.45 | 19,120 |
| Jul 19, 2024 | 517.00 | 534.75 | 513.85 | 517.00 | 517.00 | 8,399 |
| Jul 18, 2024 | 524.30 | 524.30 | 524.30 | 524.30 | 524.30 | 1,611 |
| Jul 16, 2024 | 502.10 | 502.10 | 502.10 | 502.10 | 502.10 | - |
| Jul 15, 2024 | 502.10 | 502.10 | 502.10 | 502.10 | 502.10 | - |
| Jul 12, 2024 | 502.10 | 508.10 | 502.10 | 502.10 | 502.10 | 9,591 |
| Jul 11, 2024 | 506.05 | 506.05 | 504.10 | 506.05 | 506.05 | 9,101 |
| Jul 10, 2024 | 513.55 | 520.00 | 513.55 | 513.55 | 513.55 | 2,599 |
| Jul 9, 2024 | 524.00 | 524.90 | 524.00 | 524.00 | 524.00 | 3,314 |
| Jul 8, 2024 | 525.00 | 531.10 | 524.75 | 525.00 | 525.00 | 6,325 |
| Jul 5, 2024 | 530.10 | 530.10 | 525.35 | 530.10 | 530.10 | 9,056 |
| Jul 4, 2024 | 531.00 | 531.00 | 529.20 | 531.00 | 531.00 | 8,245 |
| Jul 3, 2024 | 540.00 | 548.65 | 539.50 | 540.00 | 540.00 | 9,862 |
| Jul 2, 2024 | 537.90 | 548.00 | 537.90 | 537.90 | 537.90 | 19,298 |
| Jul 1, 2024 | 546.00 | 555.90 | 546.00 | 546.00 | 546.00 | 14,848 |
| Jun 28, 2024 | 548.00 | 560.00 | 548.00 | 548.00 | 548.00 | 6,192 |
| Jun 27, 2024 | 555.00 | 572.00 | 551.45 | 555.00 | 555.00 | 5,106 |
| Jun 26, 2024 | 562.00 | 562.00 | 560.00 | 562.00 | 562.00 | 4,726 |
| Jun 25, 2024 | 568.80 | 568.80 | 564.00 | 568.80 | 568.80 | 6,674 |
| Jun 24, 2024 | 575.50 | 580.00 | 573.60 | 575.50 | 575.50 | 9,166 |
| Jun 21, 2024 | 585.30 | 585.30 | 583.85 | 585.30 | 585.30 | 9,121 |
| Jun 20, 2024 | 595.75 | 607.85 | 595.75 | 595.75 | 595.75 | 5,073 |
| Jun 19, 2024 | 607.90 | 620.00 | 598.65 | 607.90 | 607.90 | 9,491 |
| Jun 18, 2024 | 610.85 | 610.85 | 610.85 | 610.85 | 610.85 | 1,812 |
| Jun 14, 2024 | 623.30 | 623.30 | 623.30 | 623.30 | 623.30 | 1,955 |
| Jun 13, 2024 | 648.95 | 648.95 | 611.25 | 636.00 | 636.00 | 16,568 |
| Jun 12, 2024 | 619.00 | 651.00 | 604.00 | 638.05 | 638.05 | 41,676 |
| Jun 11, 2024 | 622.90 | 624.15 | 608.00 | 623.25 | 623.25 | 23,572 |
| Jun 10, 2024 | 582.00 | 594.45 | 566.15 | 594.45 | 594.45 | 17,567 |
Related Tickers
SGLTL.BO Standard Glass Lining Technology Limited
195.10
+4.72%
GUJAPOLLO.NS Gujarat Apollo Industries Limited
348.55
-0.09%
YUKEN.NS Yuken India Limited
1,071.40
+0.63%
SHANTIGEAR.NS Shanthi Gears Limited
514.35
+1.22%
KLBRENG-B.BO Kilburn Engineering Limited
426.35
+1.17%
GALAPREC.NS GALA PRECISION ENG LTD
968.35
+2.56%
PIXTRANS.NS PIX Transmissions Limited
1,602.80
+0.14%
DIFFNKG.NS DIFFUSION ENGINEERS LTD
319.15
+0.76%
INGERRAND.NS Ingersoll-Rand (India) Limited
3,802.10
+0.04%
JNKINDIA.NS JNK India Limited
361.10
+4.44%