BSE - Delayed Quote INR
Vardhman Textiles Limited (VTL.BO)
480.75
+8.60
+(1.82%)
At close: May 9 at 3:29:00 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 | 460.00 | 487.15 | 457.35 | 480.75 | 480.75 | 14,671 |
| May 8, 2025 | 478.00 | 491.00 | 467.70 | 472.15 | 472.15 | 23,375 |
| May 7, 2025 | 455.00 | 488.00 | 455.00 | 472.80 | 472.80 | 101,168 |
| May 6, 2025 | 463.90 | 468.45 | 449.90 | 451.75 | 451.75 | 4,310 |
| May 5, 2025 | 465.30 | 469.00 | 456.30 | 463.90 | 463.90 | 13,724 |
| May 2, 2025 | 445.50 | 467.00 | 445.50 | 465.10 | 465.10 | 9,817 |
| Apr 30, 2025 | 463.00 | 465.00 | 449.95 | 457.40 | 457.40 | 3,327 |
| Apr 29, 2025 | 467.60 | 472.00 | 463.90 | 464.50 | 464.50 | 4,219 |
| Apr 28, 2025 | 461.00 | 470.00 | 460.25 | 466.50 | 466.50 | 10,988 |
| Apr 25, 2025 | 487.70 | 487.70 | 460.95 | 465.15 | 465.15 | 16,260 |
| Apr 24, 2025 | 490.20 | 498.80 | 485.70 | 486.75 | 486.75 | 7,531 |
| Apr 23, 2025 | 488.60 | 501.00 | 484.65 | 497.35 | 497.35 | 14,238 |
| Apr 22, 2025 | 493.00 | 501.05 | 485.20 | 488.55 | 488.55 | 11,072 |
| Apr 21, 2025 | 510.55 | 510.55 | 495.00 | 497.45 | 497.45 | 15,599 |
| Apr 17, 2025 | 485.25 | 503.70 | 485.25 | 502.45 | 502.45 | 17,778 |
| Apr 16, 2025 | 487.95 | 504.00 | 475.85 | 497.10 | 497.10 | 30,036 |
| Apr 15, 2025 | 470.00 | 487.00 | 462.10 | 484.90 | 484.90 | 16,841 |
| Apr 11, 2025 | 461.85 | 467.95 | 439.90 | 460.35 | 460.35 | 52,340 |
| Apr 9, 2025 | 451.50 | 454.70 | 434.05 | 436.60 | 436.60 | 28,151 |
| Apr 8, 2025 | 466.30 | 472.00 | 442.25 | 445.50 | 445.50 | 29,313 |
| Apr 7, 2025 | 444.95 | 462.20 | 427.05 | 452.05 | 452.05 | 92,324 |
| Apr 4, 2025 | 479.60 | 481.35 | 442.70 | 471.40 | 471.40 | 135,988 |
| Apr 3, 2025 | 395.40 | 482.45 | 395.40 | 479.65 | 479.65 | 372,614 |
| Apr 2, 2025 | 395.05 | 408.00 | 392.70 | 402.05 | 402.05 | 7,933 |
| Apr 1, 2025 | 392.00 | 400.00 | 391.60 | 398.55 | 398.55 | 3,813 |
| Mar 28, 2025 | 396.15 | 398.00 | 387.30 | 394.40 | 394.40 | 4,162 |
| Mar 27, 2025 | 401.00 | 407.00 | 392.10 | 394.60 | 394.60 | 2,693 |
| Mar 26, 2025 | 398.00 | 407.20 | 398.00 | 403.75 | 403.75 | 7,021 |
| Mar 25, 2025 | 405.95 | 405.95 | 393.80 | 401.05 | 401.05 | 6,482 |
| Mar 24, 2025 | 406.95 | 406.95 | 397.30 | 399.05 | 399.05 | 8,287 |
| Mar 21, 2025 | 396.45 | 402.60 | 391.95 | 396.55 | 396.55 | 8,747 |
| Mar 20, 2025 | 384.00 | 399.40 | 384.00 | 397.05 | 397.05 | 5,649 |
| Mar 19, 2025 | 386.95 | 390.30 | 384.55 | 385.95 | 385.95 | 4,890 |
| Mar 18, 2025 | 370.00 | 380.15 | 365.20 | 378.95 | 378.95 | 4,161 |
| Mar 17, 2025 | 373.00 | 373.00 | 362.85 | 364.35 | 364.35 | 4,532 |
| Mar 13, 2025 | 380.30 | 381.60 | 364.10 | 367.65 | 367.65 | 8,572 |
| Mar 12, 2025 | 380.05 | 387.95 | 377.25 | 380.25 | 380.25 | 3,718 |
| Mar 11, 2025 | 384.05 | 392.00 | 377.00 | 381.80 | 381.80 | 3,016 |
| Mar 10, 2025 | 400.00 | 402.35 | 385.00 | 387.30 | 387.30 | 8,426 |
| Mar 7, 2025 | 404.00 | 408.80 | 396.95 | 402.40 | 402.40 | 8,370 |
| Mar 6, 2025 | 398.10 | 405.00 | 394.75 | 397.25 | 397.25 | 4,430 |
| Mar 5, 2025 | 387.95 | 401.30 | 384.05 | 398.15 | 398.15 | 35,023 |
| Mar 4, 2025 | 377.40 | 389.10 | 362.60 | 385.80 | 385.80 | 12,987 |
| Mar 3, 2025 | 386.05 | 386.05 | 368.85 | 374.50 | 374.50 | 7,479 |
| Feb 28, 2025 | 392.05 | 396.00 | 378.95 | 380.20 | 380.20 | 7,444 |
| Feb 27, 2025 | 414.95 | 414.95 | 389.60 | 396.05 | 396.05 | 6,004 |
| Feb 25, 2025 | 410.95 | 410.95 | 403.90 | 407.80 | 407.80 | 3,082 |
| Feb 24, 2025 | 421.00 | 421.00 | 406.15 | 407.25 | 407.25 | 6,059 |
| Feb 21, 2025 | 430.95 | 431.00 | 415.50 | 421.05 | 421.05 | 8,468 |
| Feb 20, 2025 | 423.00 | 429.95 | 423.00 | 427.05 | 427.05 | 2,959 |
| Feb 19, 2025 | 422.00 | 429.70 | 422.00 | 428.55 | 428.55 | 2,296 |
| Feb 18, 2025 | 431.70 | 431.70 | 421.50 | 422.55 | 422.55 | 5,930 |
| Feb 17, 2025 | 426.90 | 435.25 | 420.70 | 430.65 | 430.65 | 7,731 |
| Feb 14, 2025 | 431.10 | 442.00 | 429.80 | 433.30 | 433.30 | 5,786 |
| Feb 13, 2025 | 430.05 | 440.00 | 430.00 | 438.30 | 438.30 | 6,008 |
| Feb 12, 2025 | 426.70 | 438.95 | 414.65 | 437.50 | 437.50 | 10,341 |
| Feb 11, 2025 | 445.00 | 445.00 | 427.55 | 428.15 | 428.15 | 5,593 |
| Feb 10, 2025 | 452.20 | 452.20 | 439.60 | 441.85 | 441.85 | 7,260 |
| Feb 7, 2025 | 454.80 | 454.80 | 440.00 | 450.90 | 450.90 | 4,362 |
| Feb 6, 2025 | 443.00 | 453.05 | 440.00 | 449.95 | 449.95 | 6,730 |
| Feb 5, 2025 | 448.00 | 448.95 | 438.65 | 440.85 | 440.85 | 2,496 |
| Feb 4, 2025 | 443.05 | 449.70 | 441.35 | 444.85 | 444.85 | 4,608 |
| Feb 3, 2025 | 453.00 | 454.40 | 437.95 | 442.40 | 442.40 | 4,041 |
| Feb 1, 2025 | 462.90 | 473.65 | 451.00 | 453.40 | 453.40 | 8,987 |
| Jan 31, 2025 | 453.05 | 461.00 | 451.00 | 456.65 | 456.65 | 10,362 |
| Jan 30, 2025 | 455.00 | 461.95 | 452.90 | 460.20 | 460.20 | 6,830 |
| Jan 29, 2025 | 445.00 | 459.00 | 444.10 | 457.50 | 457.50 | 5,935 |
| Jan 28, 2025 | 437.05 | 445.60 | 424.00 | 442.15 | 442.15 | 3,475 |
| Jan 27, 2025 | 446.45 | 446.45 | 423.05 | 439.45 | 439.45 | 7,674 |
| Jan 24, 2025 | 451.00 | 455.00 | 435.75 | 440.05 | 440.05 | 24,052 |
| Jan 23, 2025 | 481.00 | 481.00 | 455.00 | 457.05 | 457.05 | 27,980 |
| Jan 22, 2025 | 475.70 | 496.75 | 467.05 | 480.50 | 480.50 | 28,260 |
| Jan 21, 2025 | 495.05 | 502.95 | 473.25 | 477.80 | 477.80 | 8,738 |
| Jan 20, 2025 | 497.00 | 503.75 | 493.05 | 495.20 | 495.20 | 22,458 |
| Jan 17, 2025 | 486.00 | 498.10 | 480.35 | 494.75 | 494.75 | 20,121 |
| Jan 16, 2025 | 477.95 | 490.00 | 475.20 | 486.50 | 486.50 | 15,608 |
| Jan 15, 2025 | 467.00 | 512.10 | 467.00 | 474.80 | 474.80 | 131,361 |
| Jan 14, 2025 | 442.55 | 462.80 | 442.55 | 460.65 | 460.65 | 4,208 |
| Jan 13, 2025 | 469.80 | 469.80 | 442.05 | 449.55 | 449.55 | 13,095 |
| Jan 10, 2025 | 476.00 | 481.80 | 464.55 | 473.90 | 473.90 | 7,724 |
| Jan 9, 2025 | 492.00 | 495.90 | 479.95 | 481.65 | 481.65 | 6,141 |
| Jan 8, 2025 | 519.65 | 519.65 | 492.00 | 493.60 | 493.60 | 5,445 |
| Jan 7, 2025 | 486.00 | 511.75 | 486.00 | 509.95 | 509.95 | 10,542 |
| Jan 6, 2025 | 504.55 | 511.30 | 485.60 | 487.00 | 487.00 | 7,548 |
| Jan 3, 2025 | 512.80 | 522.00 | 506.80 | 509.20 | 509.20 | 5,259 |
| Jan 2, 2025 | 505.10 | 514.90 | 496.00 | 513.65 | 513.65 | 5,906 |
| Jan 1, 2025 | 507.60 | 510.15 | 503.30 | 505.20 | 505.20 | 3,564 |
| Dec 31, 2024 | 508.00 | 512.70 | 503.55 | 506.45 | 506.45 | 3,531 |
| Dec 30, 2024 | 515.95 | 523.00 | 504.40 | 505.55 | 505.55 | 4,628 |
| Dec 27, 2024 | 515.80 | 516.50 | 506.20 | 513.00 | 513.00 | 10,475 |
| Dec 26, 2024 | 526.05 | 533.00 | 510.05 | 512.25 | 512.25 | 8,312 |
| Dec 24, 2024 | 525.30 | 534.90 | 524.05 | 530.20 | 530.20 | 5,053 |
| Dec 23, 2024 | 525.90 | 530.60 | 518.05 | 524.70 | 524.70 | 6,973 |
| Dec 20, 2024 | 548.35 | 549.30 | 522.30 | 524.95 | 524.95 | 16,104 |
| Dec 19, 2024 | 525.05 | 550.00 | 525.00 | 543.60 | 543.60 | 8,155 |
| Dec 18, 2024 | 561.95 | 561.95 | 540.00 | 544.95 | 544.95 | 10,056 |
| Dec 17, 2024 | 562.60 | 562.60 | 547.70 | 555.40 | 555.40 | 21,493 |
| Dec 16, 2024 | 548.00 | 563.65 | 542.25 | 557.95 | 557.95 | 23,315 |
| Dec 13, 2024 | 525.00 | 554.00 | 515.95 | 544.80 | 544.80 | 20,901 |
| Dec 12, 2024 | 523.05 | 528.00 | 520.60 | 524.15 | 524.15 | 5,948 |
| Dec 11, 2024 | 533.85 | 537.00 | 521.30 | 523.45 | 523.45 | 6,472 |
| Dec 10, 2024 | 534.95 | 538.50 | 527.00 | 535.20 | 535.20 | 37,423 |
| Dec 9, 2024 | 510.05 | 533.30 | 506.55 | 529.70 | 529.70 | 59,660 |
| Dec 6, 2024 | 509.20 | 511.45 | 504.05 | 507.85 | 507.85 | 10,935 |
| Dec 5, 2024 | 516.95 | 516.95 | 505.55 | 507.95 | 507.95 | 11,751 |
| Dec 4, 2024 | 515.35 | 518.40 | 510.40 | 515.40 | 515.40 | 13,954 |
| Dec 3, 2024 | 502.80 | 519.95 | 494.75 | 510.55 | 510.55 | 79,077 |
| Dec 2, 2024 | 474.05 | 500.80 | 474.00 | 497.80 | 497.80 | 30,334 |
| Nov 29, 2024 | 472.05 | 479.85 | 471.55 | 476.25 | 476.25 | 7,724 |
| Nov 28, 2024 | 471.05 | 481.65 | 471.00 | 473.00 | 473.00 | 5,492 |
| Nov 27, 2024 | 467.05 | 478.95 | 467.05 | 473.00 | 473.00 | 5,742 |
| Nov 26, 2024 | 456.95 | 472.50 | 454.40 | 470.95 | 470.95 | 2,974 |
| Nov 25, 2024 | 445.95 | 456.50 | 444.70 | 454.95 | 454.95 | 7,262 |
| Nov 22, 2024 | 442.95 | 446.00 | 433.20 | 439.60 | 439.60 | 6,211 |
| Nov 21, 2024 | 445.50 | 447.05 | 437.35 | 438.25 | 438.25 | 6,168 |
| Nov 19, 2024 | 449.10 | 455.65 | 445.65 | 448.60 | 448.60 | 3,329 |
| Nov 18, 2024 | 454.75 | 454.80 | 443.70 | 448.55 | 448.55 | 3,323 |
| Nov 14, 2024 | 458.00 | 467.00 | 453.00 | 453.95 | 453.95 | 2,890 |
| Nov 13, 2024 | 475.05 | 477.05 | 454.50 | 462.60 | 462.60 | 13,137 |
| Nov 12, 2024 | 488.00 | 488.00 | 475.00 | 484.55 | 484.55 | 8,792 |
| Nov 11, 2024 | 487.00 | 487.00 | 468.70 | 484.85 | 484.85 | 6,052 |
| Nov 8, 2024 | 486.00 | 489.50 | 478.00 | 481.30 | 481.30 | 5,654 |
| Nov 7, 2024 | 472.50 | 488.00 | 472.50 | 484.10 | 484.10 | 5,111 |
| Nov 6, 2024 | 478.50 | 489.00 | 469.55 | 477.85 | 477.85 | 21,237 |
| Nov 4, 2024 | 474.90 | 474.90 | 455.10 | 471.60 | 471.60 | 6,910 |
| Nov 1, 2024 | 462.00 | 475.35 | 462.00 | 472.35 | 472.35 | 4,345 |
| Oct 31, 2024 | 466.20 | 472.95 | 447.65 | 470.45 | 470.45 | 14,975 |
| Oct 29, 2024 | 442.00 | 442.00 | 426.90 | 437.95 | 437.95 | 1,969 |
| Oct 28, 2024 | 433.95 | 436.15 | 422.30 | 433.45 | 433.45 | 4,229 |
| Oct 25, 2024 | 440.00 | 440.00 | 420.70 | 427.60 | 427.60 | 13,203 |
| Oct 24, 2024 | 434.00 | 448.00 | 430.50 | 433.85 | 433.85 | 8,611 |
| Oct 23, 2024 | 442.50 | 444.20 | 427.30 | 429.70 | 429.70 | 4,665 |
| Oct 22, 2024 | 457.20 | 457.20 | 436.85 | 440.65 | 440.65 | 11,642 |
| Oct 21, 2024 | 468.05 | 474.70 | 455.10 | 457.55 | 457.55 | 4,283 |
| Oct 18, 2024 | 473.00 | 477.70 | 456.05 | 476.30 | 476.30 | 5,079 |
| Oct 17, 2024 | 484.95 | 484.95 | 466.05 | 467.40 | 467.40 | 12,566 |
| Oct 16, 2024 | 464.00 | 490.40 | 463.00 | 484.85 | 484.85 | 6,837 |
| Oct 15, 2024 | 461.05 | 463.45 | 459.95 | 461.55 | 461.55 | 2,257 |
| Oct 14, 2024 | 464.00 | 469.10 | 459.50 | 460.25 | 460.25 | 8,409 |
| Oct 11, 2024 | 467.50 | 471.25 | 467.50 | 469.15 | 469.15 | 4,186 |
| Oct 10, 2024 | 472.95 | 472.95 | 464.15 | 467.50 | 467.50 | 4,566 |
| Oct 9, 2024 | 458.65 | 469.85 | 458.65 | 469.25 | 469.25 | 5,527 |
| Oct 8, 2024 | 442.00 | 468.00 | 442.00 | 463.65 | 463.65 | 10,532 |
| Oct 7, 2024 | 468.20 | 468.35 | 441.85 | 444.45 | 444.45 | 22,236 |
| Oct 4, 2024 | 472.00 | 472.00 | 461.30 | 468.75 | 468.75 | 6,214 |
| Oct 3, 2024 | 451.30 | 473.15 | 451.30 | 467.25 | 467.25 | 5,151 |
| Oct 1, 2024 | 475.00 | 476.90 | 467.15 | 469.30 | 469.30 | 5,874 |
| Sep 30, 2024 | 466.00 | 480.05 | 466.00 | 471.20 | 471.20 | 9,554 |
| Sep 27, 2024 | 466.05 | 475.70 | 464.30 | 465.50 | 465.50 | 7,981 |
| Sep 26, 2024 | 475.00 | 475.90 | 464.75 | 470.15 | 470.15 | 9,594 |
| Sep 25, 2024 | 476.60 | 476.60 | 468.10 | 469.20 | 469.20 | 3,018 |
| Sep 24, 2024 | 479.95 | 479.95 | 472.55 | 475.90 | 475.90 | 14,121 |
| Sep 23, 2024 | 479.15 | 482.60 | 471.90 | 473.25 | 473.25 | 22,928 |
| Sep 20, 2024 | 493.75 | 497.80 | 476.15 | 479.05 | 479.05 | 8,038 |
| Sep 19, 2024 | 488.05 | 493.00 | 476.25 | 490.20 | 490.20 | 13,906 |
| Sep 18, 2024 | 486.50 | 497.10 | 486.50 | 490.45 | 490.45 | 5,286 |
| Sep 17, 2024 | 491.00 | 499.35 | 491.00 | 494.80 | 494.80 | 10,843 |
| Sep 16, 2024 | 495.45 | 500.00 | 491.00 | 499.00 | 499.00 | 9,863 |
| Sep 13, 2024 | 512.00 | 512.00 | 490.75 | 492.05 | 492.05 | 6,572 |
| Sep 12, 2024 | 505.00 | 505.00 | 492.20 | 498.55 | 498.55 | 13,260 |
| Sep 11, 2024 | 497.00 | 515.00 | 494.85 | 500.10 | 500.10 | 20,415 |
| Sep 10, 2024 | 493.20 | 499.30 | 493.00 | 497.05 | 497.05 | 13,671 |
| Sep 9, 2024 | 498.00 | 498.00 | 478.70 | 493.20 | 493.20 | 20,135 |
| Sep 6, 2024 | 4 Dividend | |||||
| Sep 6, 2024 | 488.65 | 500.15 | 482.00 | 483.85 | 483.85 | 26,244 |
| Sep 5, 2024 | 494.00 | 497.00 | 485.95 | 488.65 | 484.65 | 10,393 |
| Sep 4, 2024 | 490.05 | 497.10 | 486.50 | 488.75 | 484.75 | 11,860 |
| Sep 3, 2024 | 491.00 | 496.40 | 486.95 | 490.65 | 486.63 | 8,006 |
| Sep 2, 2024 | 502.05 | 502.05 | 484.25 | 488.00 | 484.01 | 24,199 |
| Aug 30, 2024 | 504.15 | 508.00 | 494.00 | 495.50 | 491.44 | 14,078 |
| Aug 29, 2024 | 513.00 | 513.00 | 500.00 | 503.15 | 499.03 | 16,266 |
| Aug 28, 2024 | 512.00 | 514.75 | 501.00 | 510.80 | 506.62 | 23,159 |
| Aug 26, 2024 | 499.80 | 499.80 | 488.85 | 495.30 | 491.25 | 14,636 |
| Aug 23, 2024 | 491.65 | 528.90 | 491.65 | 499.20 | 495.11 | 140,801 |
| Aug 22, 2024 | 491.00 | 497.95 | 482.00 | 487.15 | 483.16 | 22,149 |
| Aug 21, 2024 | 486.30 | 489.90 | 481.40 | 483.90 | 479.94 | 10,577 |
| Aug 20, 2024 | 499.95 | 499.95 | 485.80 | 486.30 | 482.32 | 19,994 |
| Aug 19, 2024 | 491.15 | 503.70 | 486.60 | 490.65 | 486.63 | 12,042 |
| Aug 16, 2024 | 497.00 | 498.05 | 486.00 | 494.95 | 490.90 | 12,136 |
| Aug 14, 2024 | 487.00 | 495.40 | 484.95 | 490.50 | 486.48 | 8,248 |
| Aug 13, 2024 | 514.45 | 514.45 | 492.00 | 493.25 | 489.21 | 27,646 |
| Aug 12, 2024 | 515.25 | 515.65 | 502.25 | 504.35 | 500.22 | 29,273 |
| Aug 9, 2024 | 519.95 | 522.45 | 504.25 | 519.50 | 515.25 | 11,267 |
| Aug 8, 2024 | 527.00 | 527.00 | 508.00 | 510.60 | 506.42 | 16,808 |
| Aug 7, 2024 | 532.00 | 541.00 | 521.20 | 523.25 | 518.97 | 24,763 |
| Aug 6, 2024 | 537.45 | 569.00 | 510.75 | 518.15 | 513.91 | 173,669 |
| Aug 5, 2024 | 521.95 | 522.00 | 495.50 | 498.55 | 494.47 | 16,322 |
| Aug 2, 2024 | 529.65 | 540.30 | 524.35 | 526.00 | 521.69 | 13,666 |
| Aug 1, 2024 | 546.20 | 554.15 | 537.35 | 540.65 | 536.22 | 13,149 |
| Jul 31, 2024 | 556.00 | 566.30 | 545.00 | 545.90 | 541.43 | 25,924 |
| Jul 30, 2024 | 577.70 | 592.25 | 553.70 | 556.95 | 552.39 | 58,671 |
| Jul 29, 2024 | 569.85 | 578.35 | 559.75 | 567.60 | 562.95 | 30,946 |
| Jul 26, 2024 | 555.00 | 569.05 | 551.75 | 558.95 | 554.37 | 20,634 |
| Jul 25, 2024 | 536.60 | 565.00 | 530.05 | 553.15 | 548.62 | 24,863 |
| Jul 24, 2024 | 522.55 | 542.15 | 522.55 | 537.90 | 533.50 | 12,398 |
| Jul 23, 2024 | 538.00 | 545.00 | 509.90 | 522.55 | 518.27 | 16,809 |
| Jul 22, 2024 | 514.50 | 539.15 | 514.50 | 533.70 | 529.33 | 20,337 |
| Jul 19, 2024 | 541.35 | 541.35 | 519.55 | 522.25 | 517.97 | 10,710 |
| Jul 18, 2024 | 566.60 | 566.60 | 537.00 | 540.35 | 535.93 | 22,768 |
| Jul 16, 2024 | 550.00 | 568.90 | 541.15 | 558.30 | 553.73 | 53,201 |
| Jul 15, 2024 | 532.00 | 584.45 | 524.65 | 553.40 | 548.87 | 85,331 |
| Jul 12, 2024 | 533.55 | 535.00 | 514.65 | 521.70 | 517.43 | 37,495 |
| Jul 11, 2024 | 538.00 | 538.00 | 521.10 | 523.05 | 518.77 | 19,132 |
| Jul 10, 2024 | 505.00 | 539.50 | 504.85 | 532.60 | 528.24 | 124,127 |
| Jul 9, 2024 | 516.05 | 525.00 | 505.25 | 506.60 | 502.45 | 14,519 |
| Jul 8, 2024 | 540.00 | 540.00 | 513.95 | 516.10 | 511.88 | 37,571 |
| Jul 5, 2024 | 489.65 | 553.00 | 482.35 | 535.25 | 530.87 | 177,075 |
| Jul 4, 2024 | 480.00 | 491.00 | 477.80 | 486.10 | 482.12 | 3,314 |
| Jul 3, 2024 | 485.00 | 488.45 | 480.45 | 481.85 | 477.91 | 13,567 |
| Jul 2, 2024 | 497.00 | 498.05 | 482.50 | 484.15 | 480.19 | 13,650 |
| Jul 1, 2024 | 483.05 | 499.20 | 480.85 | 491.55 | 487.53 | 10,868 |
| Jun 28, 2024 | 478.00 | 487.80 | 476.85 | 480.25 | 476.32 | 10,836 |
| Jun 27, 2024 | 484.05 | 492.80 | 476.90 | 478.45 | 474.53 | 9,995 |
| Jun 26, 2024 | 483.00 | 495.00 | 480.85 | 483.35 | 479.39 | 15,429 |
| Jun 25, 2024 | 476.45 | 492.00 | 473.25 | 479.75 | 475.82 | 7,231 |
| Jun 24, 2024 | 472.60 | 481.45 | 472.60 | 476.45 | 472.55 | 4,039 |
| Jun 21, 2024 | 480.10 | 486.00 | 472.30 | 475.70 | 471.81 | 4,438 |
| Jun 20, 2024 | 484.00 | 490.00 | 475.60 | 477.75 | 473.84 | 6,153 |
| Jun 19, 2024 | 494.00 | 494.00 | 478.25 | 479.65 | 475.72 | 9,782 |
| Jun 18, 2024 | 464.00 | 495.95 | 464.00 | 494.00 | 489.96 | 27,597 |
| Jun 14, 2024 | 471.00 | 478.70 | 468.05 | 471.70 | 467.84 | 5,310 |
| Jun 13, 2024 | 477.60 | 483.25 | 472.75 | 477.85 | 473.94 | 10,282 |
| Jun 12, 2024 | 455.00 | 500.00 | 455.00 | 476.95 | 473.05 | 56,553 |
| Jun 11, 2024 | 461.70 | 470.35 | 460.70 | 463.00 | 459.21 | 12,053 |
| Jun 10, 2024 | 473.00 | 479.80 | 464.90 | 467.00 | 463.18 | 17,159 |
| Jun 7, 2024 | 473.95 | 478.25 | 469.65 | 474.50 | 470.62 | 103,651 |
| Jun 6, 2024 | 452.15 | 483.75 | 452.15 | 471.25 | 467.39 | 18,781 |
| Jun 5, 2024 | 442.00 | 467.20 | 431.00 | 464.10 | 460.30 | 10,273 |
| Jun 4, 2024 | 460.50 | 463.95 | 434.10 | 445.20 | 441.56 | 32,883 |
| Jun 3, 2024 | 455.00 | 466.70 | 449.15 | 462.25 | 458.47 | 14,943 |
| May 31, 2024 | 457.00 | 474.65 | 449.55 | 451.70 | 448.00 | 52,413 |
| May 30, 2024 | 456.00 | 457.90 | 445.25 | 447.00 | 443.34 | 5,009 |
| May 29, 2024 | 464.05 | 464.05 | 450.95 | 453.70 | 449.99 | 5,235 |
| May 28, 2024 | 464.25 | 464.25 | 452.00 | 457.05 | 453.31 | 21,038 |
| May 27, 2024 | 442.05 | 462.35 | 436.00 | 459.85 | 456.09 | 12,476 |
| May 24, 2024 | 428.55 | 446.50 | 428.55 | 440.85 | 437.24 | 7,958 |
| May 23, 2024 | 437.10 | 444.80 | 429.95 | 436.85 | 433.27 | 5,008 |
| May 22, 2024 | 447.00 | 447.00 | 433.05 | 437.05 | 433.47 | 12,847 |
| May 21, 2024 | 485.00 | 485.00 | 444.85 | 445.35 | 441.70 | 3,806 |
| May 17, 2024 | 457.25 | 465.00 | 449.10 | 462.50 | 458.71 | 5,846 |
| May 16, 2024 | 457.95 | 461.10 | 452.05 | 454.35 | 450.63 | 2,686 |
| May 15, 2024 | 441.80 | 458.30 | 441.80 | 454.95 | 451.23 | 3,644 |
| May 14, 2024 | 447.50 | 452.35 | 444.15 | 448.15 | 444.48 | 3,140 |
| May 13, 2024 | 439.95 | 450.00 | 425.30 | 447.30 | 443.64 | 17,950 |
| May 10, 2024 | 420.00 | 441.85 | 415.50 | 437.15 | 433.57 | 11,683 |
| May 9, 2024 | 437.95 | 450.00 | 420.20 | 426.15 | 422.66 | 30,533 |
Related Tickers
ARVIND.BO Arvind Limited
371.25
-2.58%
WELSPUNLIV.BO Welspun Living Limited
146.75
+6.46%
BOMDYEING.BO The Bombay Dyeing and Manufacturing Company Limited
127.10
-0.04%
KPRMILL.BO K.P.R. Mill Limited
1,320.70
+11.27%
ALOKINDS.BO ALOK INDUSTRIES LTD.
15.99
-3.09%
TRIDENT.BO Trident Limited
26.77
-3.64%