BSE - Delayed Quote INR
UCAL Limited (UCAL.BO)
157.65
-2.00
(-1.25%)
At close: May 15 at 3:19:31 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 15, 2025 | 158.20 | 160.40 | 156.35 | 157.65 | 157.65 | 2,753 |
| May 14, 2025 | 152.15 | 159.70 | 151.90 | 159.65 | 159.65 | 3,734 |
| May 13, 2025 | 145.75 | 153.90 | 145.75 | 153.10 | 153.10 | 7,096 |
| May 12, 2025 | 142.60 | 146.70 | 142.20 | 145.75 | 145.75 | 5,457 |
| May 9, 2025 | 137.95 | 141.00 | 136.00 | 138.90 | 138.90 | 1,307 |
| May 8, 2025 | 142.45 | 150.00 | 140.00 | 140.00 | 140.00 | 318 |
| May 7, 2025 | 139.80 | 144.00 | 136.95 | 140.90 | 140.90 | 1,007 |
| May 6, 2025 | 143.45 | 144.35 | 139.00 | 140.25 | 140.25 | 758 |
| May 5, 2025 | 143.25 | 144.60 | 140.55 | 143.35 | 143.35 | 528 |
| May 2, 2025 | 145.15 | 145.25 | 139.35 | 142.35 | 142.35 | 8,643 |
| Apr 30, 2025 | 145.00 | 145.00 | 141.55 | 143.10 | 143.10 | 2,717 |
| Apr 29, 2025 | 147.25 | 147.50 | 144.10 | 146.50 | 146.50 | 2,099 |
| Apr 28, 2025 | 145.05 | 148.95 | 144.00 | 146.55 | 146.55 | 1,256 |
| Apr 25, 2025 | 149.90 | 149.90 | 144.00 | 144.30 | 144.30 | 2,781 |
| Apr 24, 2025 | 155.80 | 156.50 | 145.30 | 148.15 | 148.15 | 4,362 |
| Apr 23, 2025 | 159.50 | 159.95 | 152.00 | 152.90 | 152.90 | 1,663 |
| Apr 22, 2025 | 154.00 | 162.90 | 154.00 | 158.35 | 158.35 | 7,366 |
| Apr 21, 2025 | 146.70 | 153.50 | 145.70 | 152.90 | 152.90 | 5,995 |
| Apr 17, 2025 | 148.45 | 150.00 | 147.50 | 149.95 | 149.95 | 555 |
| Apr 16, 2025 | 149.70 | 150.00 | 144.00 | 148.25 | 148.25 | 1,805 |
| Apr 15, 2025 | 140.15 | 143.50 | 140.15 | 141.75 | 141.75 | 1,125 |
| Apr 11, 2025 | 135.00 | 137.60 | 135.00 | 137.55 | 137.55 | 1,079 |
| Apr 9, 2025 | 134.90 | 136.50 | 129.00 | 134.05 | 134.05 | 5,920 |
| Apr 8, 2025 | 133.45 | 134.25 | 131.75 | 133.05 | 133.05 | 1,061 |
| Apr 7, 2025 | 122.60 | 132.80 | 122.60 | 130.90 | 130.90 | 4,038 |
| Apr 4, 2025 | 140.80 | 140.80 | 132.00 | 132.50 | 132.50 | 854 |
| Apr 3, 2025 | 133.40 | 137.80 | 133.20 | 136.00 | 136.00 | 1,608 |
| Apr 2, 2025 | 128.20 | 135.00 | 128.20 | 133.90 | 133.90 | 3,073 |
| Apr 1, 2025 | 132.20 | 134.95 | 131.10 | 133.00 | 133.00 | 1,912 |
| Mar 28, 2025 | 130.70 | 133.40 | 130.70 | 131.55 | 131.55 | 3,345 |
| Mar 27, 2025 | 133.80 | 133.80 | 128.10 | 129.10 | 129.10 | 2,090 |
| Mar 26, 2025 | 133.70 | 133.70 | 126.55 | 127.60 | 127.60 | 2,248 |
| Mar 25, 2025 | 135.55 | 137.15 | 132.05 | 132.10 | 132.10 | 3,210 |
| Mar 24, 2025 | 135.70 | 135.70 | 131.50 | 132.80 | 132.80 | 5,752 |
| Mar 21, 2025 | 133.00 | 135.45 | 128.00 | 129.65 | 129.65 | 6,815 |
| Mar 20, 2025 | 132.00 | 137.30 | 131.35 | 132.90 | 132.90 | 4,398 |
| Mar 19, 2025 | 131.00 | 134.80 | 131.00 | 133.90 | 133.90 | 9,580 |
| Mar 18, 2025 | 130.00 | 133.00 | 129.05 | 132.45 | 132.45 | 4,375 |
| Mar 17, 2025 | 126.00 | 134.55 | 126.00 | 130.00 | 130.00 | 334 |
| Mar 13, 2025 | 130.20 | 132.00 | 128.00 | 131.85 | 131.85 | 494 |
| Mar 12, 2025 | 132.05 | 133.65 | 129.90 | 130.10 | 130.10 | 5,848 |
| Mar 11, 2025 | 136.00 | 137.00 | 134.15 | 136.70 | 136.70 | 15,716 |
| Mar 10, 2025 | 139.00 | 141.00 | 136.00 | 136.00 | 136.00 | 14,767 |
| Mar 7, 2025 | 141.25 | 142.80 | 139.00 | 139.10 | 139.10 | 2,037 |
| Mar 6, 2025 | 139.70 | 142.95 | 137.05 | 140.75 | 140.75 | 2,975 |
| Mar 5, 2025 | 130.10 | 139.95 | 130.10 | 138.70 | 138.70 | 3,276 |
| Mar 4, 2025 | 126.35 | 137.80 | 126.35 | 136.00 | 136.00 | 2,870 |
| Mar 3, 2025 | 134.35 | 141.00 | 128.65 | 133.00 | 133.00 | 6,175 |
| Feb 28, 2025 | 136.65 | 138.50 | 135.00 | 135.25 | 135.25 | 4,675 |
| Feb 27, 2025 | 148.00 | 148.00 | 141.95 | 141.95 | 141.95 | 489 |
| Feb 25, 2025 | 144.00 | 144.00 | 142.00 | 142.25 | 142.25 | 200 |
| Feb 24, 2025 | 144.50 | 144.50 | 144.45 | 144.45 | 144.45 | 208 |
| Feb 21, 2025 | 153.00 | 153.00 | 146.25 | 146.25 | 146.25 | 185 |
| Feb 20, 2025 | 148.20 | 152.80 | 148.00 | 152.80 | 152.80 | 250 |
| Feb 19, 2025 | 140.15 | 145.95 | 140.15 | 145.95 | 145.95 | 21 |
| Feb 18, 2025 | 142.70 | 146.00 | 142.35 | 142.65 | 142.65 | 587 |
| Feb 17, 2025 | 152.40 | 152.80 | 146.05 | 149.80 | 149.80 | 968 |
| Feb 14, 2025 | 151.15 | 156.75 | 146.10 | 153.70 | 153.70 | 1,104 |
| Feb 13, 2025 | 151.00 | 155.60 | 150.00 | 153.75 | 153.75 | 1,286 |
| Feb 12, 2025 | 150.15 | 157.00 | 145.25 | 156.00 | 156.00 | 906 |
| Feb 11, 2025 | 162.95 | 162.95 | 151.65 | 152.75 | 152.75 | 595 |
| Feb 10, 2025 | 162.00 | 162.00 | 157.00 | 157.45 | 157.45 | 1,160 |
| Feb 7, 2025 | 160.05 | 162.00 | 160.00 | 162.00 | 162.00 | 221 |
| Feb 6, 2025 | 160.00 | 161.00 | 159.55 | 161.00 | 161.00 | 421 |
| Feb 5, 2025 | 157.00 | 163.85 | 157.00 | 162.25 | 162.25 | 1,224 |
| Feb 4, 2025 | 160.40 | 162.85 | 160.40 | 162.85 | 162.85 | 1,010 |
| Feb 3, 2025 | 162.00 | 162.00 | 159.05 | 159.10 | 159.10 | 1,238 |
| Feb 1, 2025 | 167.95 | 168.00 | 162.00 | 163.90 | 163.90 | 271 |
| Jan 31, 2025 | 161.00 | 165.45 | 155.00 | 164.00 | 164.00 | 3,240 |
| Jan 30, 2025 | 165.00 | 165.00 | 158.00 | 161.80 | 161.80 | 7,891 |
| Jan 29, 2025 | 164.00 | 168.75 | 163.00 | 165.00 | 165.00 | 2,444 |
| Jan 28, 2025 | 163.00 | 166.40 | 157.05 | 166.40 | 166.40 | 888 |
| Jan 27, 2025 | 173.00 | 173.00 | 161.20 | 165.30 | 165.30 | 4,114 |
| Jan 24, 2025 | 175.75 | 177.90 | 168.60 | 169.55 | 169.55 | 623 |
| Jan 23, 2025 | 176.90 | 178.30 | 170.30 | 177.45 | 177.45 | 2,116 |
| Jan 22, 2025 | 172.75 | 176.95 | 170.00 | 173.00 | 173.00 | 173 |
| Jan 21, 2025 | 176.05 | 176.05 | 172.80 | 173.35 | 173.35 | 1,771 |
| Jan 20, 2025 | 176.00 | 182.00 | 176.00 | 176.00 | 176.00 | 947 |
| Jan 17, 2025 | 179.00 | 179.20 | 176.25 | 178.20 | 178.20 | 539 |
| Jan 16, 2025 | 178.10 | 181.00 | 175.55 | 179.90 | 179.90 | 460 |
| Jan 15, 2025 | 180.00 | 180.00 | 171.95 | 180.00 | 180.00 | 1,896 |
| Jan 14, 2025 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 635 |
| Jan 13, 2025 | 174.70 | 183.80 | 174.70 | 175.60 | 175.60 | 1,441 |
| Jan 10, 2025 | 191.00 | 191.00 | 180.25 | 182.35 | 182.35 | 1,215 |
| Jan 9, 2025 | 194.00 | 194.00 | 185.50 | 186.20 | 186.20 | 1,560 |
| Jan 8, 2025 | 187.95 | 193.00 | 182.60 | 188.00 | 188.00 | 656 |
| Jan 7, 2025 | 195.80 | 195.80 | 187.00 | 187.95 | 187.95 | 2,051 |
| Jan 6, 2025 | 205.85 | 205.85 | 187.00 | 190.20 | 190.20 | 2,991 |
| Jan 3, 2025 | 202.95 | 202.95 | 196.00 | 196.05 | 196.05 | 2,305 |
| Jan 2, 2025 | 201.00 | 203.95 | 195.00 | 197.20 | 197.20 | 2,920 |
| Jan 1, 2025 | 203.10 | 203.10 | 192.10 | 197.65 | 197.65 | 3,547 |
| Dec 31, 2024 | 189.10 | 201.00 | 189.10 | 198.70 | 198.70 | 3,251 |
| Dec 30, 2024 | 204.30 | 209.70 | 197.00 | 198.80 | 198.80 | 11,706 |
| Dec 27, 2024 | 216.55 | 216.85 | 202.85 | 204.30 | 204.30 | 12,975 |
| Dec 26, 2024 | 230.95 | 231.35 | 217.55 | 218.50 | 218.50 | 24,285 |
| Dec 24, 2024 | 233.00 | 239.15 | 226.75 | 229.85 | 229.85 | 36,150 |
| Dec 23, 2024 | 220.70 | 252.15 | 218.90 | 234.90 | 234.90 | 178,749 |
| Dec 20, 2024 | 205.00 | 226.50 | 205.00 | 215.05 | 215.05 | 30,643 |
| Dec 19, 2024 | 207.10 | 213.30 | 203.60 | 207.70 | 207.70 | 6,396 |
| Dec 18, 2024 | 207.10 | 223.15 | 204.15 | 211.05 | 211.05 | 17,764 |
| Dec 17, 2024 | 209.95 | 210.95 | 201.10 | 202.90 | 202.90 | 8,070 |
| Dec 16, 2024 | 193.40 | 217.70 | 191.75 | 208.25 | 208.25 | 23,636 |
| Dec 13, 2024 | 193.00 | 193.00 | 187.20 | 189.60 | 189.60 | 303 |
| Dec 12, 2024 | 194.90 | 198.70 | 191.75 | 191.75 | 191.75 | 554 |
| Dec 11, 2024 | 189.85 | 197.20 | 188.30 | 194.90 | 194.90 | 2,640 |
| Dec 10, 2024 | 187.55 | 196.85 | 187.40 | 188.85 | 188.85 | 4,877 |
| Dec 9, 2024 | 181.25 | 189.25 | 181.25 | 186.95 | 186.95 | 4,118 |
| Dec 6, 2024 | 182.00 | 189.80 | 182.00 | 186.70 | 186.70 | 9,693 |
| Dec 5, 2024 | 178.70 | 183.40 | 177.35 | 178.90 | 178.90 | 9,257 |
| Dec 4, 2024 | 184.90 | 185.00 | 181.50 | 182.90 | 182.90 | 737 |
| Dec 3, 2024 | 175.60 | 184.40 | 175.60 | 183.45 | 183.45 | 4,859 |
| Dec 2, 2024 | 170.35 | 175.10 | 170.00 | 173.65 | 173.65 | 854 |
| Nov 29, 2024 | 172.05 | 172.05 | 168.25 | 168.25 | 168.25 | 316 |
| Nov 28, 2024 | 169.95 | 171.50 | 168.95 | 169.65 | 169.65 | 400 |
| Nov 27, 2024 | 170.60 | 172.00 | 166.00 | 168.15 | 168.15 | 1,991 |
| Nov 26, 2024 | 172.00 | 172.00 | 168.65 | 168.95 | 168.95 | 380 |
| Nov 25, 2024 | 172.00 | 173.50 | 169.60 | 169.95 | 169.95 | 242 |
| Nov 22, 2024 | 164.15 | 173.00 | 164.15 | 170.70 | 170.70 | 3,353 |
| Nov 21, 2024 | 168.55 | 170.10 | 165.95 | 168.45 | 168.45 | 1,153 |
| Nov 19, 2024 | 173.65 | 173.65 | 169.40 | 171.10 | 171.10 | 1,425 |
| Nov 18, 2024 | 176.80 | 176.80 | 165.90 | 166.25 | 166.25 | 720 |
| Nov 14, 2024 | 171.00 | 171.15 | 169.80 | 170.60 | 170.60 | 145 |
| Nov 13, 2024 | 179.20 | 179.20 | 167.85 | 168.95 | 168.95 | 1,746 |
| Nov 12, 2024 | 165.85 | 188.90 | 165.85 | 177.00 | 177.00 | 6,401 |
| Nov 11, 2024 | 170.05 | 173.25 | 167.35 | 169.85 | 169.85 | 3,618 |
| Nov 8, 2024 | 170.85 | 172.90 | 169.90 | 170.05 | 170.05 | 2,249 |
| Nov 7, 2024 | 176.00 | 176.00 | 171.00 | 172.05 | 172.05 | 766 |
| Nov 6, 2024 | 168.00 | 172.85 | 167.30 | 169.30 | 169.30 | 2,166 |
| Nov 4, 2024 | 165.15 | 168.65 | 163.20 | 167.60 | 167.60 | 827 |
| Nov 1, 2024 | 165.00 | 167.00 | 162.35 | 165.10 | 165.10 | 762 |
| Oct 31, 2024 | 160.00 | 165.85 | 160.00 | 163.40 | 163.40 | 1,595 |
| Oct 29, 2024 | 161.90 | 161.90 | 156.15 | 156.70 | 156.70 | 1,697 |
| Oct 28, 2024 | 162.00 | 162.00 | 156.50 | 157.70 | 157.70 | 1,155 |
| Oct 25, 2024 | 162.60 | 163.10 | 154.70 | 162.10 | 162.10 | 4,565 |
| Oct 24, 2024 | 160.00 | 166.05 | 160.00 | 162.65 | 162.65 | 2,257 |
| Oct 23, 2024 | 165.00 | 168.30 | 162.15 | 165.20 | 165.20 | 3,099 |
| Oct 22, 2024 | 176.70 | 178.40 | 160.95 | 163.25 | 163.25 | 2,167 |
| Oct 21, 2024 | 177.55 | 180.65 | 175.55 | 176.00 | 176.00 | 3,074 |
| Oct 18, 2024 | 183.00 | 183.00 | 175.10 | 181.15 | 181.15 | 3,023 |
| Oct 17, 2024 | 184.30 | 186.75 | 180.25 | 182.05 | 182.05 | 2,367 |
| Oct 16, 2024 | 187.05 | 188.30 | 183.45 | 184.80 | 184.80 | 783 |
| Oct 15, 2024 | 188.90 | 191.00 | 187.10 | 187.45 | 187.45 | 624 |
| Oct 14, 2024 | 183.50 | 190.55 | 181.45 | 189.05 | 189.05 | 2,482 |
| Oct 11, 2024 | 183.50 | 186.05 | 182.65 | 182.95 | 182.95 | 321 |
| Oct 10, 2024 | 189.70 | 189.70 | 183.75 | 184.20 | 184.20 | 2,781 |
| Oct 9, 2024 | 182.10 | 187.00 | 178.60 | 179.85 | 179.85 | 1,200 |
| Oct 8, 2024 | 175.00 | 182.80 | 173.45 | 182.60 | 182.60 | 3,763 |
| Oct 7, 2024 | 191.95 | 191.95 | 172.85 | 174.40 | 174.40 | 9,553 |
| Oct 4, 2024 | 190.00 | 193.80 | 185.00 | 186.20 | 186.20 | 7,626 |
| Oct 3, 2024 | 195.15 | 198.15 | 189.10 | 190.90 | 190.90 | 1,464 |
| Oct 1, 2024 | 195.35 | 199.35 | 194.10 | 196.05 | 196.05 | 1,773 |
| Sep 30, 2024 | 196.85 | 196.85 | 192.00 | 193.05 | 193.05 | 1,867 |
| Sep 27, 2024 | 201.55 | 201.75 | 195.65 | 197.85 | 197.85 | 1,889 |
| Sep 26, 2024 | 206.95 | 206.95 | 197.90 | 198.35 | 198.35 | 850 |
| Sep 25, 2024 | 209.90 | 209.90 | 197.90 | 200.60 | 200.60 | 725 |
| Sep 24, 2024 | 203.95 | 209.00 | 201.00 | 202.30 | 202.30 | 4,708 |
| Sep 23, 2024 | 196.75 | 209.50 | 196.10 | 202.25 | 202.25 | 3,832 |
| Sep 20, 2024 | 195.15 | 203.80 | 194.00 | 194.75 | 194.75 | 8,016 |
| Sep 19, 2024 | 197.00 | 209.40 | 195.15 | 202.45 | 202.45 | 9,650 |
| Sep 18, 2024 | 195.95 | 208.40 | 194.20 | 205.40 | 205.40 | 13,364 |
| Sep 17, 2024 | 201.25 | 201.25 | 195.05 | 195.70 | 195.70 | 4,746 |
| Sep 16, 2024 | 194.05 | 200.75 | 193.65 | 197.35 | 197.35 | 3,983 |
| Sep 13, 2024 | 200.05 | 203.95 | 191.65 | 194.60 | 194.60 | 8,544 |
| Sep 12, 2024 | 185.05 | 205.35 | 185.05 | 201.15 | 201.15 | 24,622 |
| Sep 11, 2024 | 193.30 | 194.45 | 186.35 | 188.25 | 188.25 | 6,919 |
| Sep 10, 2024 | 190.00 | 194.45 | 188.95 | 189.50 | 189.50 | 1,023 |
| Sep 9, 2024 | 188.20 | 192.80 | 188.20 | 190.55 | 190.55 | 3,639 |
| Sep 6, 2024 | 199.10 | 199.10 | 188.00 | 190.35 | 190.35 | 4,341 |
| Sep 5, 2024 | 198.00 | 200.00 | 195.20 | 195.90 | 195.90 | 6,401 |
| Sep 4, 2024 | 185.00 | 197.85 | 185.00 | 193.10 | 193.10 | 3,683 |
| Sep 3, 2024 | 189.05 | 192.50 | 183.60 | 185.50 | 185.50 | 11,727 |
| Sep 2, 2024 | 198.00 | 198.00 | 189.05 | 190.05 | 190.05 | 10,099 |
| Aug 30, 2024 | 196.05 | 203.75 | 192.95 | 196.80 | 196.80 | 21,298 |
| Aug 29, 2024 | 203.95 | 207.00 | 193.75 | 196.05 | 196.05 | 34,149 |
| Aug 28, 2024 | 215.05 | 229.90 | 205.00 | 209.40 | 209.40 | 151,099 |
| Aug 26, 2024 | 167.85 | 172.00 | 166.00 | 166.70 | 166.70 | 1,639 |
| Aug 23, 2024 | 167.35 | 172.00 | 166.00 | 167.90 | 167.90 | 848 |
| Aug 22, 2024 | 165.20 | 169.00 | 165.05 | 167.90 | 167.90 | 440 |
| Aug 21, 2024 | 164.00 | 165.20 | 163.55 | 164.15 | 164.15 | 1,758 |
| Aug 20, 2024 | 164.15 | 164.15 | 161.55 | 162.60 | 162.60 | 1,899 |
| Aug 19, 2024 | 165.20 | 165.90 | 162.35 | 164.10 | 164.10 | 11,177 |
| Aug 16, 2024 | 165.20 | 167.10 | 162.30 | 165.50 | 165.50 | 2,337 |
| Aug 14, 2024 | 179.60 | 179.60 | 165.30 | 165.50 | 165.50 | 4,594 |
| Aug 13, 2024 | 171.25 | 175.95 | 170.15 | 171.95 | 171.95 | 978 |
| Aug 12, 2024 | 169.00 | 174.40 | 166.30 | 172.60 | 172.60 | 3,451 |
| Aug 9, 2024 | 166.15 | 168.25 | 164.05 | 167.60 | 167.60 | 1,378 |
| Aug 8, 2024 | 164.45 | 168.05 | 164.45 | 165.80 | 165.80 | 727 |
| Aug 7, 2024 | 160.35 | 165.00 | 159.00 | 162.85 | 162.85 | 187 |
| Aug 6, 2024 | 161.10 | 163.25 | 157.75 | 159.15 | 159.15 | 2,461 |
| Aug 5, 2024 | 150.25 | 160.00 | 150.25 | 158.55 | 158.55 | 3,233 |
| Aug 2, 2024 | 164.60 | 164.60 | 162.00 | 162.80 | 162.80 | 2,394 |
| Aug 1, 2024 | 167.85 | 168.05 | 163.75 | 165.90 | 165.90 | 4,450 |
| Jul 31, 2024 | 167.15 | 168.15 | 163.00 | 165.35 | 165.35 | 3,999 |
| Jul 30, 2024 | 167.55 | 167.55 | 164.15 | 166.90 | 166.90 | 3,415 |
| Jul 29, 2024 | 160.60 | 167.35 | 160.60 | 166.85 | 166.85 | 6,364 |
| Jul 26, 2024 | 163.70 | 166.45 | 163.00 | 163.85 | 163.85 | 1,420 |
| Jul 25, 2024 | 162.90 | 167.15 | 162.55 | 163.50 | 163.50 | 2,455 |
| Jul 24, 2024 | 155.10 | 165.75 | 155.10 | 164.20 | 164.20 | 2,992 |
| Jul 23, 2024 | 156.85 | 161.00 | 153.65 | 158.05 | 158.05 | 2,842 |
| Jul 22, 2024 | 156.55 | 159.45 | 152.00 | 155.35 | 155.35 | 9,496 |
| Jul 19, 2024 | 167.00 | 167.05 | 162.00 | 162.90 | 162.90 | 1,937 |
| Jul 18, 2024 | 170.00 | 170.80 | 167.10 | 167.70 | 167.70 | 1,654 |
| Jul 16, 2024 | 174.70 | 174.70 | 170.35 | 170.80 | 170.80 | 3,885 |
| Jul 15, 2024 | 176.90 | 176.90 | 170.20 | 171.15 | 171.15 | 7,183 |
| Jul 12, 2024 | 180.70 | 181.85 | 173.00 | 174.30 | 174.30 | 5,186 |
| Jul 11, 2024 | 183.00 | 183.65 | 179.60 | 179.85 | 179.85 | 3,659 |
| Jul 10, 2024 | 177.95 | 190.10 | 176.90 | 182.95 | 182.95 | 30,921 |
| Jul 9, 2024 | 182.75 | 182.75 | 175.85 | 176.70 | 176.70 | 3,536 |
| Jul 8, 2024 | 181.80 | 183.45 | 178.00 | 179.15 | 179.15 | 2,460 |
| Jul 5, 2024 | 178.05 | 179.40 | 176.70 | 177.45 | 177.45 | 1,792 |
| Jul 4, 2024 | 182.00 | 182.00 | 177.95 | 178.85 | 178.85 | 5,010 |
| Jul 3, 2024 | 180.00 | 182.70 | 178.00 | 180.85 | 180.85 | 3,689 |
| Jul 2, 2024 | 175.95 | 181.00 | 173.00 | 178.55 | 178.55 | 3,080 |
| Jul 1, 2024 | 175.15 | 175.15 | 171.45 | 173.85 | 173.85 | 1,834 |
| Jun 28, 2024 | 170.55 | 173.00 | 170.55 | 171.70 | 171.70 | 633 |
| Jun 27, 2024 | 174.65 | 174.65 | 168.10 | 170.55 | 170.55 | 1,126 |
| Jun 26, 2024 | 175.55 | 176.00 | 172.80 | 173.40 | 173.40 | 1,215 |
| Jun 25, 2024 | 178.00 | 182.90 | 175.55 | 176.50 | 176.50 | 3,820 |
| Jun 24, 2024 | 173.35 | 178.50 | 171.50 | 177.65 | 177.65 | 11,845 |
| Jun 21, 2024 | 176.00 | 176.65 | 172.40 | 172.85 | 172.85 | 3,879 |
| Jun 20, 2024 | 173.95 | 178.55 | 173.00 | 175.00 | 175.00 | 13,184 |
| Jun 19, 2024 | 171.85 | 174.25 | 168.90 | 172.95 | 172.95 | 5,587 |
| Jun 18, 2024 | 169.90 | 172.30 | 168.40 | 170.75 | 170.75 | 4,794 |
| Jun 14, 2024 | 169.90 | 170.00 | 166.50 | 167.85 | 167.85 | 3,358 |
| Jun 13, 2024 | 167.50 | 170.90 | 165.05 | 169.25 | 169.25 | 4,365 |
| Jun 12, 2024 | 166.25 | 169.00 | 166.20 | 166.80 | 166.80 | 2,059 |
| Jun 11, 2024 | 163.15 | 166.90 | 162.65 | 166.00 | 166.00 | 765 |
| Jun 10, 2024 | 160.65 | 163.15 | 158.00 | 161.95 | 161.95 | 1,386 |
| Jun 7, 2024 | 158.40 | 160.00 | 157.20 | 157.80 | 157.80 | 2,508 |
| Jun 6, 2024 | 158.65 | 159.95 | 154.70 | 156.00 | 156.00 | 4,309 |
| Jun 5, 2024 | 150.00 | 155.65 | 147.60 | 154.75 | 154.75 | 2,192 |
| Jun 4, 2024 | 155.00 | 157.30 | 143.40 | 146.10 | 146.10 | 3,942 |
| Jun 3, 2024 | 160.20 | 162.00 | 155.15 | 156.00 | 156.00 | 1,934 |
| May 31, 2024 | 160.75 | 160.75 | 154.50 | 156.20 | 156.20 | 6,210 |
| May 30, 2024 | 164.85 | 165.20 | 159.80 | 160.00 | 160.00 | 4,238 |
| May 29, 2024 | 167.50 | 180.45 | 164.55 | 168.85 | 168.85 | 13,349 |
| May 28, 2024 | 167.80 | 171.00 | 167.50 | 167.70 | 167.70 | 2,037 |
| May 27, 2024 | 167.95 | 168.25 | 166.00 | 166.05 | 166.05 | 1,735 |
| May 24, 2024 | 168.25 | 169.00 | 166.00 | 166.50 | 166.50 | 3,646 |
| May 23, 2024 | 169.05 | 170.30 | 167.25 | 167.95 | 167.95 | 1,150 |
| May 22, 2024 | 165.00 | 170.00 | 165.00 | 168.80 | 168.80 | 802 |
| May 21, 2024 | 171.50 | 171.50 | 166.00 | 167.30 | 167.30 | 11,350 |
| May 17, 2024 | 166.40 | 174.80 | 166.40 | 172.45 | 172.45 | 4,216 |
| May 16, 2024 | 169.10 | 174.40 | 169.00 | 169.80 | 169.80 | 2,896 |
| May 15, 2024 | 171.70 | 174.00 | 167.60 | 168.65 | 168.65 | 4,941 |
Related Tickers
BHARATGEAR.NS Bharat Gears Limited
77.84
+0.43%
JAYBARMARU.NS Jay Bharat Maruti Limited
68.08
+1.61%
MUNJALAU.NS Munjal Auto Industries Limited
77.03
+1.99%
RICOAUTO.NS Rico Auto Industries Limited
68.81
+1.53%
JAMNAAUTO.NS Jamna Auto Industries Limited
86.58
-0.25%
MOTHERSON.BO Samvardhana Motherson International Limited
143.70
+1.77%
MSUMI.NS Motherson Sumi Wiring India Limited
56.91
+0.11%
MOTHERSON.NS Samvardhana Motherson International Limited
143.69
+1.84%