NSE - Delayed Quote INR
Zaggle Prepaid Ocean Services Limited (ZAGGLE.NS)
396.45
+12.05
+(3.13%)
At close: 3:30:00 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 14, 2025 | 387.00 | 399.05 | 381.30 | 396.45 | 396.45 | 2,147,787 |
| May 13, 2025 | 371.00 | 396.50 | 360.00 | 384.40 | 384.40 | 6,395,810 |
| May 12, 2025 | 350.70 | 371.50 | 350.00 | 366.65 | 366.65 | 2,356,368 |
| May 9, 2025 | 336.30 | 342.00 | 330.35 | 337.75 | 337.75 | 608,667 |
| May 8, 2025 | 329.75 | 355.00 | 326.45 | 339.75 | 339.75 | 1,607,138 |
| May 7, 2025 | 315.00 | 328.80 | 314.95 | 324.90 | 324.90 | 786,374 |
| May 6, 2025 | 333.70 | 336.00 | 317.45 | 319.25 | 319.25 | 464,981 |
| May 5, 2025 | 321.70 | 333.90 | 320.85 | 330.00 | 330.00 | 544,803 |
| May 2, 2025 | 321.60 | 327.10 | 315.35 | 318.15 | 318.15 | 494,573 |
| Apr 30, 2025 | 338.05 | 338.75 | 320.90 | 321.55 | 321.55 | 500,797 |
| Apr 29, 2025 | 339.95 | 346.10 | 335.55 | 337.55 | 337.55 | 245,039 |
| Apr 28, 2025 | 338.00 | 345.70 | 333.00 | 340.45 | 340.45 | 709,116 |
| Apr 25, 2025 | 360.00 | 360.00 | 335.00 | 337.35 | 337.35 | 837,235 |
| Apr 24, 2025 | 359.90 | 366.30 | 354.45 | 357.85 | 357.85 | 849,518 |
| Apr 23, 2025 | 352.00 | 361.20 | 344.20 | 358.15 | 358.15 | 1,292,630 |
| Apr 22, 2025 | 337.15 | 358.05 | 333.35 | 349.50 | 349.50 | 1,581,996 |
| Apr 21, 2025 | 332.00 | 344.50 | 331.80 | 339.75 | 339.75 | 630,025 |
| Apr 17, 2025 | 334.50 | 334.50 | 323.00 | 331.20 | 331.20 | 769,556 |
| Apr 16, 2025 | 333.15 | 339.20 | 328.05 | 333.10 | 333.10 | 919,435 |
| Apr 15, 2025 | 330.00 | 341.00 | 325.35 | 332.00 | 332.00 | 915,443 |
| Apr 11, 2025 | 314.25 | 331.90 | 306.40 | 320.90 | 320.90 | 1,488,334 |
| Apr 9, 2025 | 316.95 | 317.25 | 298.65 | 301.80 | 301.80 | 945,833 |
| Apr 8, 2025 | 320.00 | 325.30 | 307.95 | 316.60 | 316.60 | 1,130,987 |
| Apr 7, 2025 | 308.85 | 319.70 | 305.95 | 307.80 | 307.80 | 2,102,699 |
| Apr 4, 2025 | 359.00 | 359.00 | 339.95 | 339.95 | 339.95 | 670,629 |
| Apr 3, 2025 | 349.00 | 368.00 | 349.00 | 357.85 | 357.85 | 1,417,359 |
| Apr 2, 2025 | 358.70 | 364.60 | 351.00 | 354.95 | 354.95 | 1,055,184 |
| Apr 1, 2025 | 355.00 | 360.65 | 347.60 | 354.05 | 354.05 | 558,641 |
| Mar 28, 2025 | 349.80 | 361.85 | 349.45 | 361.15 | 361.15 | 831,740 |
| Mar 27, 2025 | 330.00 | 344.65 | 325.55 | 344.65 | 344.65 | 1,037,637 |
| Mar 26, 2025 | 340.00 | 345.00 | 326.75 | 328.25 | 328.25 | 834,265 |
| Mar 25, 2025 | 362.00 | 363.45 | 343.95 | 343.95 | 343.95 | 858,505 |
| Mar 24, 2025 | 364.60 | 372.50 | 357.95 | 362.05 | 362.05 | 989,663 |
| Mar 21, 2025 | 347.00 | 364.40 | 342.75 | 362.75 | 362.75 | 2,935,907 |
| Mar 20, 2025 | 353.05 | 354.95 | 340.60 | 347.05 | 347.05 | 790,048 |
| Mar 19, 2025 | 337.50 | 352.20 | 337.15 | 351.35 | 351.35 | 1,669,103 |
| Mar 18, 2025 | 335.00 | 340.60 | 332.80 | 335.45 | 335.45 | 625,502 |
| Mar 17, 2025 | 329.00 | 337.80 | 317.75 | 330.60 | 330.60 | 712,736 |
| Mar 13, 2025 | 330.95 | 333.45 | 319.20 | 322.90 | 322.90 | 1,289,694 |
| Mar 12, 2025 | 336.25 | 342.00 | 323.50 | 326.25 | 326.25 | 1,155,733 |
| Mar 11, 2025 | 334.65 | 340.00 | 332.00 | 334.60 | 334.60 | 1,326,327 |
| Mar 10, 2025 | 366.50 | 369.85 | 349.45 | 349.45 | 349.45 | 790,217 |
| Mar 7, 2025 | 371.00 | 374.55 | 362.10 | 367.85 | 367.85 | 839,415 |
| Mar 6, 2025 | 368.00 | 378.35 | 362.65 | 369.65 | 369.65 | 1,763,929 |
| Mar 5, 2025 | 356.70 | 365.00 | 349.95 | 360.35 | 360.35 | 887,717 |
| Mar 4, 2025 | 345.45 | 364.45 | 342.80 | 356.70 | 356.70 | 1,228,926 |
| Mar 3, 2025 | 350.95 | 357.90 | 330.75 | 347.10 | 347.10 | 857,940 |
| Feb 28, 2025 | 342.00 | 362.70 | 331.25 | 347.10 | 347.10 | 2,516,487 |
| Feb 27, 2025 | 361.10 | 365.65 | 345.00 | 346.80 | 346.80 | 520,322 |
| Feb 25, 2025 | 353.90 | 367.70 | 352.70 | 359.90 | 359.90 | 1,239,770 |
| Feb 24, 2025 | 339.05 | 358.00 | 334.45 | 353.05 | 353.05 | 834,511 |
| Feb 21, 2025 | 362.00 | 362.00 | 340.35 | 345.85 | 345.85 | 1,267,282 |
| Feb 20, 2025 | 338.85 | 356.15 | 336.05 | 356.15 | 356.15 | 1,121,472 |
| Feb 19, 2025 | 317.00 | 344.25 | 316.95 | 339.20 | 339.20 | 2,272,291 |
| Feb 18, 2025 | 346.00 | 352.40 | 327.90 | 327.90 | 327.90 | 997,184 |
| Feb 17, 2025 | 342.00 | 350.95 | 329.80 | 345.15 | 345.15 | 3,169,357 |
| Feb 14, 2025 | 370.80 | 370.90 | 347.15 | 347.15 | 347.15 | 819,157 |
| Feb 13, 2025 | 359.75 | 378.65 | 355.65 | 365.40 | 365.40 | 3,071,566 |
| Feb 12, 2025 | 366.20 | 373.65 | 362.60 | 362.60 | 362.60 | 5,022,876 |
| Feb 11, 2025 | 398.00 | 398.00 | 381.65 | 381.65 | 381.65 | 2,036,035 |
| Feb 10, 2025 | 424.05 | 424.05 | 424.05 | 424.05 | 424.05 | 323,812 |
| Feb 7, 2025 | 494.95 | 494.95 | 465.00 | 471.15 | 471.15 | 687,003 |
| Feb 6, 2025 | 495.00 | 499.95 | 480.00 | 486.40 | 486.40 | 582,431 |
| Feb 5, 2025 | 479.90 | 495.00 | 473.55 | 495.00 | 495.00 | 228,465 |
| Feb 4, 2025 | 457.00 | 471.45 | 450.75 | 471.45 | 471.45 | 207,536 |
| Feb 3, 2025 | 460.00 | 463.70 | 443.55 | 449.00 | 449.00 | 443,275 |
| Feb 1, 2025 | 450.00 | 464.10 | 427.00 | 464.10 | 464.10 | 579,620 |
| Jan 31, 2025 | 460.00 | 460.00 | 441.60 | 442.00 | 442.00 | 761,548 |
| Jan 30, 2025 | 464.80 | 464.80 | 464.80 | 464.80 | 464.80 | 85,659 |
| Jan 29, 2025 | 411.55 | 442.70 | 411.55 | 442.70 | 442.70 | 224,832 |
| Jan 28, 2025 | 433.00 | 439.90 | 421.65 | 421.65 | 421.65 | 1,232,503 |
| Jan 27, 2025 | 448.15 | 465.00 | 443.85 | 443.85 | 443.85 | 348,625 |
| Jan 24, 2025 | 484.00 | 484.00 | 457.00 | 467.20 | 467.20 | 472,513 |
| Jan 23, 2025 | 472.65 | 488.10 | 472.25 | 475.85 | 475.85 | 628,269 |
| Jan 22, 2025 | 518.30 | 518.30 | 486.70 | 486.70 | 486.70 | 345,159 |
| Jan 21, 2025 | 539.00 | 547.10 | 510.05 | 512.30 | 512.30 | 435,694 |
| Jan 20, 2025 | 528.80 | 539.45 | 526.70 | 536.25 | 536.25 | 270,163 |
| Jan 17, 2025 | 535.45 | 535.45 | 520.20 | 524.85 | 524.85 | 262,464 |
| Jan 16, 2025 | 520.00 | 536.40 | 518.10 | 529.10 | 529.10 | 444,344 |
| Jan 15, 2025 | 511.00 | 525.00 | 505.00 | 510.90 | 510.90 | 456,225 |
| Jan 14, 2025 | 509.00 | 529.95 | 505.60 | 511.45 | 511.45 | 578,372 |
| Jan 13, 2025 | 510.00 | 545.00 | 495.00 | 509.00 | 509.00 | 1,332,765 |
| Jan 10, 2025 | 511.05 | 530.70 | 501.10 | 519.80 | 519.80 | 570,737 |
| Jan 9, 2025 | 532.00 | 532.75 | 512.25 | 516.15 | 516.15 | 417,985 |
| Jan 8, 2025 | 547.95 | 549.80 | 526.00 | 532.75 | 532.75 | 785,927 |
| Jan 7, 2025 | 535.00 | 560.85 | 528.80 | 545.70 | 545.70 | 659,301 |
| Jan 6, 2025 | 569.60 | 569.60 | 534.05 | 534.15 | 534.15 | 573,893 |
| Jan 3, 2025 | 570.15 | 577.30 | 557.35 | 562.15 | 562.15 | 662,108 |
| Jan 2, 2025 | 545.15 | 572.45 | 536.20 | 570.15 | 570.15 | 1,471,569 |
| Jan 1, 2025 | 520.95 | 545.20 | 517.35 | 545.20 | 545.20 | 377,214 |
| Dec 31, 2024 | 520.05 | 534.80 | 518.00 | 519.25 | 519.25 | 499,198 |
| Dec 30, 2024 | 542.00 | 545.95 | 523.50 | 528.00 | 528.00 | 350,830 |
| Dec 27, 2024 | 565.00 | 576.00 | 541.20 | 545.95 | 545.95 | 1,034,927 |
| Dec 26, 2024 | 548.25 | 574.40 | 542.50 | 569.65 | 569.65 | 622,636 |
| Dec 24, 2024 | 535.95 | 549.95 | 531.00 | 547.05 | 547.05 | 278,467 |
| Dec 23, 2024 | 534.30 | 544.00 | 520.10 | 528.90 | 528.90 | 229,538 |
| Dec 20, 2024 | 521.60 | 548.00 | 512.00 | 532.30 | 532.30 | 620,853 |
| Dec 19, 2024 | 545.00 | 550.00 | 533.05 | 533.05 | 533.05 | 793,511 |
| Dec 18, 2024 | 582.00 | 582.80 | 554.70 | 561.10 | 561.10 | 181,065 |
| Dec 17, 2024 | 584.75 | 591.40 | 568.00 | 577.75 | 577.75 | 271,852 |
| Dec 16, 2024 | 561.20 | 584.80 | 555.00 | 581.70 | 581.70 | 329,810 |
| Dec 13, 2024 | 535.00 | 565.45 | 525.75 | 560.45 | 560.45 | 551,593 |
| Dec 12, 2024 | 562.05 | 573.00 | 546.10 | 546.10 | 546.10 | 488,451 |
| Dec 11, 2024 | 580.00 | 591.90 | 561.00 | 574.85 | 574.85 | 509,361 |
| Dec 10, 2024 | 549.00 | 578.05 | 532.10 | 575.50 | 575.50 | 732,038 |
| Dec 9, 2024 | 539.80 | 550.75 | 530.00 | 550.55 | 550.55 | 561,875 |
| Dec 6, 2024 | 510.00 | 524.55 | 509.60 | 524.55 | 524.55 | 356,538 |
| Dec 5, 2024 | 502.80 | 508.00 | 493.00 | 499.60 | 499.60 | 200,365 |
| Dec 4, 2024 | 507.00 | 509.30 | 485.10 | 501.30 | 501.30 | 422,638 |
| Dec 3, 2024 | 508.00 | 517.00 | 490.00 | 506.20 | 506.20 | 401,615 |
| Dec 2, 2024 | 505.90 | 523.30 | 502.20 | 507.90 | 507.90 | 445,336 |
| Nov 29, 2024 | 510.00 | 514.00 | 490.25 | 505.40 | 505.40 | 465,817 |
| Nov 28, 2024 | 490.80 | 510.00 | 470.10 | 498.30 | 498.30 | 486,101 |
| Nov 27, 2024 | 485.00 | 490.85 | 480.00 | 490.85 | 490.85 | 1,064,539 |
| Nov 26, 2024 | 468.00 | 483.00 | 465.00 | 467.50 | 467.50 | 264,016 |
| Nov 25, 2024 | 476.50 | 479.80 | 461.00 | 468.35 | 468.35 | 266,618 |
| Nov 22, 2024 | 486.25 | 486.25 | 468.10 | 475.15 | 475.15 | 815,304 |
| Nov 21, 2024 | 439.70 | 463.10 | 425.00 | 463.10 | 463.10 | 458,100 |
| Nov 19, 2024 | 445.00 | 463.00 | 433.80 | 441.05 | 441.05 | 527,408 |
| Nov 18, 2024 | 415.00 | 444.95 | 415.00 | 442.90 | 442.90 | 374,835 |
| Nov 14, 2024 | 427.40 | 434.00 | 416.00 | 423.80 | 423.80 | 355,666 |
| Nov 13, 2024 | 425.05 | 436.00 | 409.95 | 413.65 | 413.65 | 290,197 |
| Nov 12, 2024 | 431.95 | 447.00 | 422.05 | 428.95 | 428.95 | 282,715 |
| Nov 11, 2024 | 423.00 | 434.55 | 415.20 | 433.00 | 433.00 | 407,118 |
| Nov 8, 2024 | 414.70 | 419.40 | 407.50 | 413.90 | 413.90 | 214,369 |
| Nov 7, 2024 | 419.85 | 427.00 | 411.00 | 414.95 | 414.95 | 185,418 |
| Nov 6, 2024 | 415.20 | 424.00 | 415.00 | 417.20 | 417.20 | 224,577 |
| Nov 4, 2024 | 429.90 | 429.90 | 415.00 | 420.00 | 420.00 | 212,745 |
| Nov 1, 2024 | 434.25 | 440.00 | 425.00 | 433.00 | 433.00 | 79,287 |
| Oct 31, 2024 | 439.50 | 442.00 | 425.05 | 429.75 | 429.75 | 204,695 |
| Oct 29, 2024 | 421.60 | 441.30 | 420.00 | 440.45 | 440.45 | 285,599 |
| Oct 28, 2024 | 408.00 | 424.20 | 400.00 | 420.30 | 420.30 | 235,991 |
| Oct 25, 2024 | 424.80 | 424.80 | 400.00 | 406.85 | 406.85 | 269,362 |
| Oct 24, 2024 | 428.00 | 432.00 | 414.25 | 418.55 | 418.55 | 131,593 |
| Oct 23, 2024 | 414.25 | 432.00 | 401.10 | 425.50 | 425.50 | 198,305 |
| Oct 22, 2024 | 438.00 | 438.80 | 412.05 | 414.25 | 414.25 | 384,487 |
| Oct 21, 2024 | 449.95 | 451.65 | 430.10 | 433.70 | 433.70 | 198,508 |
| Oct 18, 2024 | 438.55 | 448.45 | 421.55 | 445.30 | 445.30 | 241,505 |
| Oct 17, 2024 | 436.00 | 449.90 | 428.20 | 438.60 | 438.60 | 301,770 |
| Oct 16, 2024 | 429.00 | 438.00 | 428.60 | 432.50 | 432.50 | 243,302 |
| Oct 15, 2024 | 417.30 | 432.70 | 414.00 | 428.40 | 428.40 | 239,326 |
| Oct 14, 2024 | 419.00 | 423.00 | 410.00 | 417.30 | 417.30 | 205,290 |
| Oct 11, 2024 | 422.60 | 430.00 | 415.05 | 418.65 | 418.65 | 269,578 |
| Oct 10, 2024 | 429.50 | 435.85 | 424.00 | 427.20 | 427.20 | 267,095 |
| Oct 9, 2024 | 426.00 | 444.00 | 415.65 | 425.30 | 425.30 | 362,642 |
| Oct 8, 2024 | 421.00 | 438.00 | 404.00 | 425.75 | 425.75 | 492,937 |
| Oct 7, 2024 | 460.50 | 464.25 | 416.00 | 423.65 | 423.65 | 2,376,556 |
| Oct 4, 2024 | 441.00 | 467.60 | 435.10 | 460.20 | 460.20 | 5,236,402 |
| Oct 3, 2024 | 430.00 | 457.45 | 426.65 | 447.25 | 447.25 | 2,333,018 |
| Oct 1, 2024 | 437.80 | 446.75 | 435.35 | 440.05 | 440.05 | 920,728 |
| Sep 30, 2024 | 441.50 | 443.75 | 431.05 | 436.80 | 436.80 | 892,549 |
| Sep 27, 2024 | 446.00 | 448.25 | 440.00 | 442.50 | 442.50 | 921,061 |
| Sep 26, 2024 | 436.00 | 462.00 | 435.80 | 443.10 | 443.10 | 3,326,713 |
| Sep 25, 2024 | 442.05 | 445.00 | 430.05 | 431.85 | 431.85 | 855,655 |
| Sep 24, 2024 | 445.00 | 462.00 | 440.10 | 443.15 | 443.15 | 1,553,367 |
| Sep 23, 2024 | 446.70 | 453.75 | 439.40 | 446.05 | 446.05 | 1,112,511 |
| Sep 20, 2024 | 438.40 | 444.90 | 430.25 | 443.30 | 443.30 | 915,492 |
| Sep 19, 2024 | 450.15 | 454.75 | 419.05 | 436.65 | 436.65 | 1,850,572 |
| Sep 18, 2024 | 469.00 | 470.85 | 442.50 | 447.95 | 447.95 | 2,764,097 |
| Sep 17, 2024 | 444.20 | 493.25 | 437.65 | 468.40 | 468.40 | 7,046,489 |
| Sep 16, 2024 | 440.95 | 445.75 | 426.80 | 441.55 | 441.55 | 1,882,754 |
| Sep 13, 2024 | 443.55 | 446.20 | 423.00 | 436.90 | 436.90 | 3,396,815 |
| Sep 12, 2024 | 419.00 | 444.95 | 417.55 | 440.95 | 440.95 | 8,789,827 |
| Sep 11, 2024 | 368.80 | 420.30 | 365.50 | 409.35 | 409.35 | 11,329,310 |
| Sep 10, 2024 | 356.00 | 372.50 | 356.00 | 367.50 | 367.50 | 2,232,735 |
| Sep 9, 2024 | 357.45 | 362.40 | 348.25 | 351.45 | 351.45 | 964,166 |
| Sep 6, 2024 | 352.60 | 361.00 | 348.00 | 355.55 | 355.55 | 962,562 |
| Sep 5, 2024 | 351.00 | 362.10 | 351.00 | 352.75 | 352.75 | 1,038,023 |
| Sep 4, 2024 | 346.05 | 353.25 | 345.10 | 347.75 | 347.75 | 413,698 |
| Sep 3, 2024 | 352.50 | 357.35 | 348.30 | 351.15 | 351.15 | 788,623 |
| Sep 2, 2024 | 356.70 | 356.70 | 336.80 | 351.70 | 351.70 | 1,437,828 |
| Aug 30, 2024 | 358.00 | 360.95 | 347.70 | 353.60 | 353.60 | 1,693,079 |
| Aug 29, 2024 | 362.00 | 363.95 | 351.40 | 355.65 | 355.65 | 1,108,120 |
| Aug 28, 2024 | 369.30 | 374.70 | 361.30 | 362.50 | 362.50 | 1,168,632 |
| Aug 26, 2024 | 370.25 | 373.50 | 358.25 | 359.50 | 359.50 | 931,940 |
| Aug 23, 2024 | 369.30 | 377.70 | 366.50 | 368.40 | 368.40 | 1,497,391 |
| Aug 22, 2024 | 360.00 | 377.70 | 359.50 | 367.75 | 367.75 | 2,477,344 |
| Aug 21, 2024 | 366.80 | 368.00 | 356.55 | 358.65 | 358.65 | 1,246,957 |
| Aug 20, 2024 | 359.90 | 368.90 | 358.15 | 364.25 | 364.25 | 2,240,708 |
| Aug 19, 2024 | 381.00 | 394.45 | 360.10 | 362.45 | 362.45 | 11,586,630 |
| Aug 16, 2024 | 356.10 | 389.90 | 356.05 | 375.00 | 375.00 | 5,365,321 |
| Aug 14, 2024 | 353.00 | 363.65 | 343.00 | 352.60 | 352.60 | 1,420,027 |
| Aug 13, 2024 | 362.95 | 364.80 | 346.40 | 353.05 | 353.05 | 1,546,120 |
| Aug 12, 2024 | 357.75 | 374.50 | 352.30 | 361.20 | 361.20 | 2,228,724 |
| Aug 9, 2024 | 363.40 | 369.80 | 357.20 | 360.00 | 360.00 | 1,593,207 |
| Aug 8, 2024 | 343.00 | 376.30 | 341.40 | 360.45 | 360.45 | 4,426,368 |
| Aug 7, 2024 | 330.00 | 348.50 | 327.20 | 346.75 | 346.75 | 2,507,013 |
| Aug 6, 2024 | 330.00 | 339.90 | 319.50 | 321.45 | 321.45 | 1,904,974 |
| Aug 5, 2024 | 340.00 | 345.65 | 321.05 | 323.55 | 323.55 | 3,927,850 |
| Aug 2, 2024 | 354.00 | 367.00 | 347.15 | 349.40 | 349.40 | 3,190,429 |
| Aug 1, 2024 | 336.00 | 369.40 | 328.20 | 362.55 | 362.55 | 10,124,290 |
| Jul 31, 2024 | 350.15 | 353.55 | 331.95 | 336.05 | 336.05 | 6,125,161 |
| Jul 30, 2024 | 336.45 | 340.85 | 325.45 | 335.95 | 335.95 | 2,507,470 |
| Jul 29, 2024 | 325.35 | 338.05 | 323.05 | 335.30 | 335.30 | 3,254,726 |
| Jul 26, 2024 | 315.05 | 332.80 | 315.00 | 322.80 | 322.80 | 2,757,056 |
| Jul 25, 2024 | 307.05 | 323.80 | 306.45 | 314.70 | 314.70 | 1,384,011 |
| Jul 24, 2024 | 300.00 | 322.70 | 299.95 | 313.55 | 313.55 | 2,580,068 |
| Jul 23, 2024 | 301.95 | 303.90 | 280.95 | 300.30 | 300.30 | 1,617,386 |
| Jul 22, 2024 | 297.45 | 306.70 | 288.80 | 302.55 | 302.55 | 1,327,208 |
| Jul 19, 2024 | 311.00 | 312.15 | 295.20 | 299.25 | 299.25 | 1,969,177 |
| Jul 18, 2024 | 327.00 | 327.80 | 309.00 | 315.40 | 315.40 | 2,839,040 |
| Jul 16, 2024 | 311.55 | 329.40 | 305.90 | 326.45 | 326.45 | 4,772,008 |
| Jul 15, 2024 | 304.90 | 319.70 | 301.20 | 309.35 | 309.35 | 5,102,908 |
| Jul 12, 2024 | 302.05 | 308.10 | 299.00 | 301.35 | 301.35 | 1,218,550 |
| Jul 11, 2024 | 295.50 | 310.50 | 294.70 | 298.75 | 298.75 | 3,017,499 |
| Jul 10, 2024 | 295.20 | 297.75 | 283.35 | 293.50 | 293.50 | 903,615 |
| Jul 9, 2024 | 293.15 | 296.50 | 289.00 | 293.05 | 293.05 | 554,247 |
| Jul 8, 2024 | 297.00 | 298.35 | 290.00 | 292.05 | 292.05 | 744,509 |
| Jul 5, 2024 | 294.30 | 305.00 | 292.80 | 295.40 | 295.40 | 2,088,115 |
| Jul 4, 2024 | 299.00 | 299.00 | 292.30 | 292.90 | 292.90 | 828,142 |
| Jul 3, 2024 | 292.70 | 304.70 | 292.25 | 297.25 | 297.25 | 1,709,368 |
| Jul 2, 2024 | 295.30 | 299.45 | 288.35 | 289.65 | 289.65 | 1,101,904 |
| Jul 1, 2024 | 285.30 | 297.40 | 283.00 | 295.00 | 295.00 | 1,009,916 |
| Jun 28, 2024 | 281.00 | 285.50 | 279.95 | 283.15 | 283.15 | 506,474 |
| Jun 27, 2024 | 281.80 | 285.30 | 278.00 | 281.00 | 281.00 | 664,891 |
| Jun 26, 2024 | 284.50 | 289.30 | 281.00 | 282.00 | 282.00 | 765,777 |
| Jun 25, 2024 | 289.50 | 290.75 | 281.00 | 283.25 | 283.25 | 804,689 |
| Jun 24, 2024 | 290.50 | 292.00 | 286.05 | 287.30 | 287.30 | 817,470 |
| Jun 21, 2024 | 299.00 | 302.70 | 292.00 | 292.95 | 292.95 | 852,623 |
| Jun 20, 2024 | 302.30 | 302.35 | 295.95 | 296.75 | 296.75 | 693,716 |
| Jun 19, 2024 | 311.00 | 312.85 | 298.05 | 301.15 | 301.15 | 1,609,879 |
| Jun 18, 2024 | 293.30 | 311.90 | 289.05 | 310.30 | 310.30 | 4,606,035 |
| Jun 14, 2024 | 301.50 | 301.60 | 290.55 | 292.95 | 292.95 | 867,073 |
| Jun 13, 2024 | 305.00 | 308.70 | 296.40 | 298.30 | 298.30 | 3,027,403 |
| Jun 12, 2024 | 289.00 | 300.00 | 280.00 | 295.85 | 295.85 | 7,622,230 |
| Jun 11, 2024 | 281.95 | 294.95 | 279.25 | 289.15 | 289.15 | 1,463,027 |
| Jun 10, 2024 | 283.00 | 284.60 | 279.15 | 280.80 | 280.80 | 508,706 |
| Jun 7, 2024 | 283.95 | 287.40 | 279.50 | 281.10 | 281.10 | 786,693 |
| Jun 6, 2024 | 271.00 | 284.00 | 271.00 | 282.80 | 282.80 | 1,849,943 |
| Jun 5, 2024 | 262.00 | 272.40 | 250.05 | 267.85 | 267.85 | 2,645,703 |
| Jun 4, 2024 | 267.00 | 267.55 | 234.50 | 260.05 | 260.05 | 2,383,762 |
| Jun 3, 2024 | 280.75 | 281.00 | 268.50 | 269.75 | 269.75 | 1,182,886 |
| May 31, 2024 | 272.00 | 276.70 | 264.40 | 271.05 | 271.05 | 1,442,460 |
| May 30, 2024 | 281.80 | 282.60 | 268.00 | 269.65 | 269.65 | 1,545,147 |
| May 29, 2024 | 287.00 | 289.30 | 282.30 | 282.90 | 282.90 | 1,064,038 |
| May 28, 2024 | 299.00 | 301.20 | 286.00 | 287.80 | 287.80 | 1,154,936 |
| May 27, 2024 | 314.70 | 314.80 | 297.00 | 298.70 | 298.70 | 1,667,169 |
| May 24, 2024 | 329.00 | 338.10 | 312.85 | 314.80 | 314.80 | 6,462,975 |
| May 23, 2024 | 312.80 | 318.30 | 308.05 | 314.10 | 314.10 | 2,036,986 |
| May 22, 2024 | 289.65 | 311.90 | 285.50 | 310.55 | 310.55 | 3,417,849 |
| May 21, 2024 | 292.30 | 292.30 | 286.00 | 287.85 | 287.85 | 517,353 |
| May 17, 2024 | 291.60 | 292.55 | 285.80 | 287.35 | 287.35 | 451,711 |
| May 16, 2024 | 290.00 | 292.65 | 285.50 | 289.45 | 289.45 | 483,742 |
| May 15, 2024 | 287.50 | 291.35 | 283.60 | 288.45 | 288.45 | 467,840 |
| May 14, 2024 | 278.80 | 287.00 | 278.75 | 285.70 | 285.70 | 487,772 |
Related Tickers
KPITTECH.NS KPIT Technologies Limited
1,351.50
+0.40%
MAPMYINDIA.NS C. E. Info Systems Limited
2,040.40
-1.71%
PAYTM.NS One97 Communications Limited
850.70
-0.60%
PAYTM.BO One97 Communications Limited
850.75
-0.68%
OFSS.NS Oracle Financial Services Software Limited
8,504.00
+0.31%
MOBIKWIK.NS ONE MOBIKWIK SYSTEMS LTD
268.25
+8.08%
NEWGEN.NS Newgen Software Technologies Limited
1,130.45
-2.02%
E2E.NS E2E Networks Limited
2,807.90
-2.22%
290560.KQ SINSIWAY
6,890.00
-2.13%
258790.KQ SoftCamp Co., Ltd.
1,262.00
-2.17%