NSE - Free Realtime Quote • INR
ABB India Limited (ABB.NS)
As of 1:48 PM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6,470.00 | 6,489.95 | 6,390.40 | 6,409.70 | 6,409.70 | 100,017 |
| Apr 25, 2024 | 6,374.00 | 6,461.20 | 6,345.50 | 6,431.70 | 6,431.70 | 260,935 |
| Apr 24, 2024 | 6,366.80 | 6,381.50 | 6,300.05 | 6,343.85 | 6,343.85 | 239,797 |
| Apr 23, 2024 | 6,569.80 | 6,569.80 | 6,295.40 | 6,307.45 | 6,307.45 | 550,348 |
| Apr 22, 2024 | 6,375.00 | 6,544.10 | 6,308.00 | 6,525.30 | 6,525.30 | 384,870 |
| Apr 19, 2024 | 6,369.50 | 6,369.50 | 6,245.00 | 6,292.60 | 6,292.60 | 286,043 |
| Apr 18, 2024 | 6,643.45 | 6,644.00 | 6,310.00 | 6,369.50 | 6,369.50 | 1,041,299 |
| Apr 16, 2024 | 6,569.70 | 6,666.00 | 6,525.00 | 6,644.85 | 6,644.85 | 268,622 |
| Apr 15, 2024 | 6,660.00 | 6,729.05 | 6,547.05 | 6,561.05 | 6,561.05 | 333,967 |
| Apr 12, 2024 | 6,650.00 | 6,773.10 | 6,642.00 | 6,752.95 | 6,752.95 | 418,148 |
| Apr 10, 2024 | 6,578.65 | 6,666.00 | 6,560.00 | 6,641.55 | 6,641.55 | 234,204 |
| Apr 9, 2024 | 6,719.00 | 6,721.60 | 6,495.65 | 6,529.80 | 6,529.80 | 317,551 |
| Apr 8, 2024 | 6,670.00 | 6,747.90 | 6,630.50 | 6,699.75 | 6,699.75 | 179,056 |
| Apr 5, 2024 | 6,521.10 | 6,683.70 | 6,515.00 | 6,669.85 | 6,669.85 | 382,254 |
| Apr 4, 2024 | 6,593.00 | 6,622.45 | 6,490.05 | 6,501.80 | 6,501.80 | 325,004 |
| Apr 3, 2024 | 6,458.00 | 6,520.00 | 6,431.85 | 6,504.05 | 6,504.05 | 217,760 |
| Apr 2, 2024 | 6,545.00 | 6,545.00 | 6,372.65 | 6,429.85 | 6,429.85 | 280,233 |
| Apr 1, 2024 | 6,422.45 | 6,568.30 | 6,397.05 | 6,504.65 | 6,504.65 | 396,061 |
| Mar 28, 2024 | 6,280.00 | 6,471.95 | 6,222.80 | 6,360.85 | 6,360.85 | 722,060 |
| Mar 27, 2024 | 6,110.00 | 6,341.90 | 6,086.00 | 6,279.35 | 6,279.35 | 1,232,034 |
| Mar 26, 2024 | 5,881.00 | 5,986.60 | 5,875.30 | 5,929.80 | 5,929.80 | 383,434 |
| Mar 22, 2024 | 5,875.00 | 6,034.05 | 5,835.05 | 5,967.40 | 5,967.40 | 514,271 |
| Mar 21, 2024 | 5,760.00 | 5,877.00 | 5,750.00 | 5,864.90 | 5,864.90 | 381,358 |
| Mar 20, 2024 | 5,680.00 | 5,769.85 | 5,560.00 | 5,733.70 | 5,733.70 | 272,707 |
| Mar 19, 2024 | 5,787.50 | 5,787.50 | 5,611.50 | 5,628.60 | 5,628.60 | 245,880 |
| Mar 18, 2024 | 5,645.00 | 5,785.00 | 5,616.55 | 5,766.75 | 5,766.75 | 306,134 |
| Mar 15, 2024 | 5,650.00 | 5,789.80 | 5,585.50 | 5,616.55 | 5,616.55 | 810,054 |
| Mar 14, 2024 | 5,614.90 | 5,658.30 | 5,520.00 | 5,625.40 | 5,625.40 | 354,416 |
| Mar 13, 2024 | 5,749.90 | 5,809.35 | 5,572.70 | 5,597.25 | 5,597.25 | 454,668 |
| Mar 12, 2024 | 5,850.00 | 5,855.00 | 5,690.00 | 5,718.00 | 5,718.00 | 310,813 |
| Mar 11, 2024 | 5,801.05 | 5,933.90 | 5,770.75 | 5,841.35 | 5,841.35 | 693,540 |
| Mar 7, 2024 | 5,697.05 | 5,792.00 | 5,675.00 | 5,770.75 | 5,770.75 | 289,128 |
| Mar 6, 2024 | 5,660.00 | 5,720.00 | 5,588.45 | 5,700.70 | 5,700.70 | 401,305 |
| Mar 5, 2024 | 5,620.00 | 5,695.00 | 5,571.45 | 5,680.85 | 5,680.85 | 340,244 |
| Mar 4, 2024 | 5,490.00 | 5,665.00 | 5,488.85 | 5,631.55 | 5,631.55 | 484,602 |
| Mar 1, 2024 | 5,498.00 | 5,524.60 | 5,455.00 | 5,489.85 | 5,489.85 | 345,570 |
| Feb 29, 2024 | 5,444.95 | 5,485.00 | 5,350.45 | 5,444.95 | 5,444.95 | 527,441 |
| Feb 28, 2024 | 5,440.00 | 5,552.00 | 5,380.25 | 5,428.60 | 5,428.60 | 785,448 |
| Feb 27, 2024 | 5,270.00 | 5,474.75 | 5,245.50 | 5,450.50 | 5,450.50 | 656,105 |
| Feb 26, 2024 | 5,359.05 | 5,432.30 | 5,136.05 | 5,296.20 | 5,296.20 | 1,164,768 |
| Feb 23, 2024 | 5,420.00 | 5,518.10 | 5,320.65 | 5,392.05 | 5,392.05 | 1,578,299 |
| Feb 22, 2024 | 5,200.00 | 5,450.00 | 5,081.60 | 5,425.00 | 5,425.00 | 4,222,692 |
| Feb 21, 2024 | 4,640.00 | 5,134.00 | 4,640.00 | 4,984.70 | 4,984.70 | 4,404,765 |
| Feb 20, 2024 | 4,514.75 | 4,547.00 | 4,461.60 | 4,524.50 | 4,524.50 | 169,172 |
| Feb 19, 2024 | 4,540.00 | 4,555.85 | 4,449.15 | 4,488.85 | 4,488.85 | 155,541 |
| Feb 16, 2024 | 4,510.00 | 4,539.70 | 4,469.45 | 4,524.15 | 4,524.15 | 185,797 |
| Feb 15, 2024 | 4,575.00 | 4,587.90 | 4,460.65 | 4,468.60 | 4,468.60 | 286,311 |
| Feb 14, 2024 | 4,441.85 | 4,621.10 | 4,427.85 | 4,558.40 | 4,558.40 | 371,445 |
| Feb 13, 2024 | 4,448.00 | 4,485.35 | 4,375.80 | 4,464.85 | 4,464.85 | 290,402 |
| Feb 12, 2024 | 4,484.90 | 4,552.30 | 4,400.00 | 4,428.40 | 4,428.40 | 149,594 |
| Feb 9, 2024 | 4,464.00 | 4,501.45 | 4,412.70 | 4,489.45 | 4,489.45 | 203,496 |
| Feb 8, 2024 | 4,610.00 | 4,610.00 | 4,440.10 | 4,450.40 | 4,450.40 | 132,187 |
| Feb 7, 2024 | 4,434.55 | 4,629.30 | 4,434.50 | 4,575.10 | 4,575.10 | 281,178 |
| Feb 6, 2024 | 4,378.00 | 4,423.60 | 4,362.05 | 4,403.00 | 4,403.00 | 177,927 |
| Feb 5, 2024 | 4,500.00 | 4,538.50 | 4,343.75 | 4,368.20 | 4,368.20 | 290,961 |
| Feb 2, 2024 | 4,546.05 | 4,594.95 | 4,463.00 | 4,480.45 | 4,480.45 | 315,504 |
| Feb 1, 2024 | 4,692.00 | 4,698.00 | 4,340.30 | 4,546.05 | 4,546.05 | 825,760 |
| Jan 31, 2024 | 4,749.00 | 4,762.75 | 4,631.00 | 4,671.60 | 4,671.60 | 292,837 |
| Jan 30, 2024 | 4,825.00 | 4,860.00 | 4,715.95 | 4,729.75 | 4,729.75 | 152,802 |
| Jan 29, 2024 | 4,751.00 | 4,807.15 | 4,715.40 | 4,791.55 | 4,791.55 | 87,854 |
| Jan 25, 2024 | 4,768.00 | 4,794.95 | 4,665.00 | 4,739.30 | 4,739.30 | 114,581 |
| Jan 24, 2024 | 4,764.95 | 4,814.90 | 4,613.80 | 4,731.25 | 4,731.25 | 293,735 |
| Jan 23, 2024 | 4,750.95 | 4,897.00 | 4,735.90 | 4,770.55 | 4,770.55 | 348,426 |
| Jan 19, 2024 | 4,738.45 | 4,844.10 | 4,738.45 | 4,820.45 | 4,820.45 | 132,723 |
| Jan 18, 2024 | 4,765.00 | 4,797.40 | 4,665.00 | 4,710.35 | 4,710.35 | 151,382 |
| Jan 17, 2024 | 4,798.00 | 4,863.70 | 4,731.40 | 4,773.05 | 4,773.05 | 163,852 |
| Jan 16, 2024 | 4,770.00 | 4,842.30 | 4,750.05 | 4,809.30 | 4,809.30 | 192,280 |
| Jan 15, 2024 | 4,809.00 | 4,809.00 | 4,725.00 | 4,752.90 | 4,752.90 | 104,057 |
| Jan 12, 2024 | 4,909.90 | 4,909.90 | 4,771.65 | 4,783.95 | 4,783.95 | 145,377 |
| Jan 11, 2024 | 4,947.95 | 4,990.05 | 4,860.00 | 4,871.85 | 4,871.85 | 87,455 |
| Jan 10, 2024 | 4,929.95 | 4,957.60 | 4,873.45 | 4,935.70 | 4,935.70 | 241,276 |
| Jan 9, 2024 | 4,784.00 | 4,973.65 | 4,780.00 | 4,920.40 | 4,920.40 | 571,239 |
| Jan 8, 2024 | 4,856.00 | 4,856.00 | 4,740.00 | 4,752.95 | 4,752.95 | 60,882 |
| Jan 5, 2024 | 4,855.95 | 4,900.00 | 4,802.00 | 4,832.35 | 4,832.35 | 118,877 |
| Jan 4, 2024 | 4,818.90 | 4,866.00 | 4,770.05 | 4,824.75 | 4,824.75 | 266,936 |
| Jan 3, 2024 | 4,714.00 | 4,829.90 | 4,699.10 | 4,775.55 | 4,775.55 | 291,954 |
| Jan 2, 2024 | 4,699.95 | 4,713.00 | 4,600.00 | 4,701.60 | 4,701.60 | 178,550 |
| Jan 1, 2024 | 4,674.85 | 4,715.00 | 4,653.80 | 4,682.20 | 4,682.20 | 84,544 |
| Dec 29, 2023 | 4,669.00 | 4,688.00 | 4,618.60 | 4,674.85 | 4,674.85 | 147,991 |
| Dec 28, 2023 | 4,746.70 | 4,765.40 | 4,622.00 | 4,642.95 | 4,642.95 | 478,064 |
| Dec 27, 2023 | 4,799.95 | 4,822.90 | 4,724.00 | 4,733.60 | 4,733.60 | 165,313 |
| Dec 26, 2023 | 4,771.35 | 4,824.00 | 4,747.25 | 4,771.35 | 4,771.35 | 121,004 |
| Dec 22, 2023 | 4,723.00 | 4,765.00 | 4,686.10 | 4,759.00 | 4,759.00 | 155,535 |
| Dec 21, 2023 | 4,599.20 | 4,705.45 | 4,529.10 | 4,684.50 | 4,684.50 | 191,984 |
| Dec 20, 2023 | 4,854.00 | 4,895.00 | 4,562.15 | 4,614.35 | 4,614.35 | 347,680 |
| Dec 19, 2023 | 4,922.00 | 4,925.60 | 4,800.05 | 4,838.95 | 4,838.95 | 223,298 |
| Dec 18, 2023 | 4,834.00 | 4,957.00 | 4,781.85 | 4,888.40 | 4,888.40 | 356,079 |
| Dec 15, 2023 | 4,806.05 | 4,929.55 | 4,763.60 | 4,835.10 | 4,835.10 | 371,899 |
| Dec 14, 2023 | 4,801.40 | 4,834.95 | 4,734.70 | 4,792.40 | 4,792.40 | 150,017 |
| Dec 13, 2023 | 4,730.95 | 4,777.30 | 4,675.05 | 4,767.35 | 4,767.35 | 166,968 |
| Dec 12, 2023 | 4,798.10 | 4,819.75 | 4,690.05 | 4,721.30 | 4,721.30 | 201,663 |
| Dec 11, 2023 | 4,778.00 | 4,833.50 | 4,760.05 | 4,786.85 | 4,786.85 | 148,181 |
| Dec 8, 2023 | 4,789.90 | 4,843.35 | 4,684.45 | 4,746.80 | 4,746.80 | 231,897 |
| Dec 7, 2023 | 4,750.05 | 4,790.25 | 4,699.55 | 4,744.80 | 4,744.80 | 177,991 |
| Dec 6, 2023 | 4,855.00 | 4,885.45 | 4,721.75 | 4,738.40 | 4,738.40 | 248,801 |
| Dec 5, 2023 | 4,662.70 | 4,865.05 | 4,591.65 | 4,846.60 | 4,846.60 | 860,640 |
| Dec 4, 2023 | 4,419.75 | 4,683.00 | 4,419.10 | 4,630.75 | 4,630.75 | 798,523 |
| Dec 1, 2023 | 4,449.00 | 4,449.00 | 4,375.80 | 4,387.25 | 4,387.25 | 150,704 |
| Nov 30, 2023 | 4,256.00 | 4,465.00 | 4,234.10 | 4,419.75 | 4,419.75 | 558,962 |
| Nov 29, 2023 | 4,263.25 | 4,274.20 | 4,231.65 | 4,244.05 | 4,244.05 | 78,223 |
| Nov 28, 2023 | 4,289.00 | 4,289.00 | 4,195.55 | 4,255.25 | 4,255.25 | 184,551 |
| Nov 24, 2023 | 4,265.00 | 4,276.45 | 4,224.00 | 4,262.35 | 4,262.35 | 116,246 |
| Nov 23, 2023 | 4,250.00 | 4,279.95 | 4,220.00 | 4,260.55 | 4,260.55 | 82,762 |
| Nov 22, 2023 | 4,360.10 | 4,375.65 | 4,220.30 | 4,234.40 | 4,234.40 | 176,385 |
| Nov 21, 2023 | 4,393.95 | 4,429.90 | 4,335.05 | 4,345.30 | 4,345.30 | 345,900 |
| Nov 20, 2023 | 4,316.00 | 4,365.35 | 4,295.00 | 4,347.00 | 4,347.00 | 243,547 |
| Nov 17, 2023 | 4,242.00 | 4,298.00 | 4,215.75 | 4,285.05 | 4,285.05 | 121,481 |
| Nov 16, 2023 | 4,285.00 | 4,286.90 | 4,210.05 | 4,232.75 | 4,232.75 | 130,755 |
| Nov 15, 2023 | 4,292.70 | 4,304.95 | 4,252.00 | 4,258.80 | 4,258.80 | 95,758 |
| Nov 13, 2023 | 4,235.90 | 4,307.85 | 4,202.55 | 4,262.75 | 4,262.75 | 157,036 |
| Nov 10, 2023 | 4,328.00 | 4,382.95 | 4,223.00 | 4,239.30 | 4,239.30 | 640,836 |
| Nov 9, 2023 | 4,284.90 | 4,372.95 | 4,216.00 | 4,310.50 | 4,310.50 | 522,498 |
| Nov 8, 2023 | 4,239.00 | 4,288.00 | 4,218.05 | 4,275.55 | 4,275.55 | 216,669 |
| Nov 7, 2023 | 4,214.00 | 4,233.15 | 4,173.00 | 4,208.80 | 4,208.80 | 122,172 |
| Nov 6, 2023 | 4,195.00 | 4,223.55 | 4,141.30 | 4,203.70 | 4,203.70 | 231,433 |
| Nov 3, 2023 | 4,105.50 | 4,180.00 | 4,078.05 | 4,167.50 | 4,167.50 | 183,990 |
| Nov 2, 2023 | 4,089.70 | 4,112.70 | 4,067.55 | 4,076.95 | 4,076.95 | 170,196 |
| Nov 1, 2023 | 4,120.00 | 4,147.00 | 4,044.90 | 4,055.00 | 4,055.00 | 187,184 |
| Oct 31, 2023 | 4,099.00 | 4,125.00 | 4,028.85 | 4,109.30 | 4,109.30 | 205,697 |
| Oct 30, 2023 | 4,036.60 | 4,101.00 | 3,990.55 | 4,070.20 | 4,070.20 | 114,014 |
| Oct 27, 2023 | 3,989.95 | 4,085.50 | 3,969.05 | 4,008.50 | 4,008.50 | 262,816 |
| Oct 26, 2023 | 3,930.00 | 3,995.35 | 3,850.00 | 3,958.25 | 3,958.25 | 302,100 |
| Oct 25, 2023 | 3,949.00 | 4,020.25 | 3,895.30 | 3,930.50 | 3,930.50 | 261,645 |
| Oct 23, 2023 | 4,021.70 | 4,041.20 | 3,930.00 | 3,942.70 | 3,942.70 | 162,161 |
| Oct 20, 2023 | 4,089.95 | 4,094.00 | 4,001.00 | 4,015.30 | 4,015.30 | 204,827 |
| Oct 19, 2023 | 4,098.30 | 4,121.60 | 4,032.25 | 4,094.15 | 4,094.15 | 388,946 |
| Oct 18, 2023 | 4,298.00 | 4,339.40 | 4,083.05 | 4,098.30 | 4,098.30 | 621,225 |
| Oct 17, 2023 | 4,287.95 | 4,307.85 | 4,254.25 | 4,283.60 | 4,283.60 | 130,579 |
| Oct 16, 2023 | 4,239.95 | 4,299.40 | 4,225.90 | 4,281.45 | 4,281.45 | 264,960 |
| Oct 13, 2023 | 4,200.00 | 4,235.00 | 4,190.00 | 4,229.20 | 4,229.20 | 149,733 |
| Oct 12, 2023 | 4,202.05 | 4,236.95 | 4,190.10 | 4,216.05 | 4,216.05 | 246,829 |
| Oct 11, 2023 | 4,213.30 | 4,226.30 | 4,170.00 | 4,185.40 | 4,185.40 | 158,952 |
| Oct 10, 2023 | 4,119.90 | 4,205.85 | 4,088.05 | 4,192.70 | 4,192.70 | 244,817 |
| Oct 9, 2023 | 4,122.10 | 4,122.10 | 4,060.00 | 4,099.70 | 4,099.70 | 122,211 |
| Oct 6, 2023 | 4,080.05 | 4,145.00 | 4,068.00 | 4,133.10 | 4,133.10 | 207,353 |
| Oct 5, 2023 | 4,032.00 | 4,107.15 | 3,997.50 | 4,067.80 | 4,067.80 | 310,894 |
| Oct 4, 2023 | 4,055.20 | 4,089.85 | 3,978.35 | 3,997.50 | 3,997.50 | 438,394 |
| Oct 3, 2023 | 4,103.95 | 4,149.95 | 4,058.15 | 4,091.95 | 4,091.95 | 303,772 |
| Sep 29, 2023 | 4,120.00 | 4,147.95 | 4,089.60 | 4,098.25 | 4,098.25 | 270,878 |
| Sep 28, 2023 | 4,250.00 | 4,250.00 | 4,087.70 | 4,101.70 | 4,101.70 | 259,081 |
| Sep 27, 2023 | 4,225.00 | 4,240.25 | 4,168.80 | 4,233.35 | 4,233.35 | 217,834 |
| Sep 26, 2023 | 4,160.10 | 4,223.00 | 4,151.30 | 4,205.20 | 4,205.20 | 179,832 |
| Sep 25, 2023 | 4,219.30 | 4,219.65 | 4,123.00 | 4,176.90 | 4,176.90 | 274,277 |
| Sep 22, 2023 | 4,317.00 | 4,317.00 | 4,165.00 | 4,187.00 | 4,187.00 | 250,138 |
| Sep 21, 2023 | 4,345.00 | 4,356.20 | 4,260.00 | 4,276.20 | 4,276.20 | 146,287 |
| Sep 20, 2023 | 4,302.00 | 4,427.90 | 4,285.10 | 4,329.05 | 4,329.05 | 275,335 |
| Sep 18, 2023 | 4,377.00 | 4,385.80 | 4,305.70 | 4,320.30 | 4,320.30 | 105,351 |
| Sep 15, 2023 | 4,390.00 | 4,396.90 | 4,340.60 | 4,379.40 | 4,379.40 | 223,156 |
| Sep 14, 2023 | 4,360.05 | 4,387.50 | 4,316.30 | 4,366.20 | 4,366.20 | 138,301 |
| Sep 13, 2023 | 4,419.00 | 4,423.20 | 4,260.00 | 4,341.10 | 4,341.10 | 362,583 |
| Sep 12, 2023 | 4,641.90 | 4,641.90 | 4,384.00 | 4,401.90 | 4,401.90 | 433,279 |
| Sep 11, 2023 | 4,484.95 | 4,678.00 | 4,460.05 | 4,618.85 | 4,618.85 | 684,497 |
| Sep 8, 2023 | 4,464.90 | 4,515.00 | 4,435.00 | 4,458.55 | 4,458.55 | 231,272 |
| Sep 7, 2023 | 4,506.95 | 4,507.00 | 4,442.55 | 4,448.60 | 4,448.60 | 193,416 |
| Sep 6, 2023 | 4,469.90 | 4,540.00 | 4,443.05 | 4,500.30 | 4,500.30 | 504,897 |
| Sep 5, 2023 | 4,339.45 | 4,450.00 | 4,315.10 | 4,440.80 | 4,440.80 | 306,152 |
| Sep 4, 2023 | 4,300.00 | 4,328.00 | 4,245.25 | 4,309.30 | 4,309.30 | 298,303 |
| Sep 1, 2023 | 4,381.35 | 4,399.00 | 4,271.00 | 4,291.45 | 4,291.45 | 164,901 |
| Aug 31, 2023 | 4,360.00 | 4,390.00 | 4,346.00 | 4,381.55 | 4,381.55 | 432,110 |
| Aug 30, 2023 | 4,335.00 | 4,365.00 | 4,323.50 | 4,345.95 | 4,345.95 | 187,244 |
| Aug 29, 2023 | 4,274.90 | 4,329.95 | 4,244.10 | 4,318.85 | 4,318.85 | 187,724 |
| Aug 28, 2023 | 4,259.90 | 4,310.00 | 4,245.00 | 4,264.10 | 4,264.10 | 197,684 |
| Aug 25, 2023 | 5.50 Dividend | |||||
| Aug 25, 2023 | 4,339.95 | 4,345.00 | 4,220.20 | 4,244.50 | 4,244.50 | 220,479 |
| Aug 24, 2023 | 4,334.00 | 4,390.00 | 4,316.25 | 4,336.95 | 4,331.45 | 233,683 |
| Aug 23, 2023 | 4,344.00 | 4,347.10 | 4,293.80 | 4,302.60 | 4,297.14 | 144,208 |
| Aug 22, 2023 | 4,339.75 | 4,339.75 | 4,286.00 | 4,324.30 | 4,318.82 | 216,566 |
| Aug 21, 2023 | 4,298.80 | 4,331.20 | 4,251.00 | 4,317.20 | 4,311.73 | 294,745 |
| Aug 18, 2023 | 4,314.80 | 4,343.45 | 4,270.00 | 4,279.50 | 4,274.07 | 230,500 |
| Aug 17, 2023 | 4,309.85 | 4,341.90 | 4,275.55 | 4,313.70 | 4,308.23 | 183,884 |
| Aug 16, 2023 | 4,354.70 | 4,400.00 | 4,255.10 | 4,299.85 | 4,294.40 | 295,770 |
| Aug 14, 2023 | 4,500.00 | 4,500.00 | 4,254.20 | 4,354.70 | 4,349.18 | 753,925 |
| Aug 11, 2023 | 4,516.55 | 4,559.00 | 4,487.00 | 4,526.65 | 4,520.91 | 212,151 |
| Aug 10, 2023 | 4,519.85 | 4,550.00 | 4,479.10 | 4,505.10 | 4,499.39 | 169,628 |
| Aug 9, 2023 | 4,487.90 | 4,557.00 | 4,415.55 | 4,520.95 | 4,515.22 | 392,322 |
| Aug 8, 2023 | 4,547.95 | 4,547.95 | 4,445.00 | 4,476.65 | 4,470.97 | 151,125 |
| Aug 7, 2023 | 4,460.25 | 4,541.15 | 4,417.60 | 4,525.95 | 4,520.21 | 235,866 |
| Aug 4, 2023 | 4,311.00 | 4,449.00 | 4,311.00 | 4,438.05 | 4,432.42 | 199,490 |
| Aug 3, 2023 | 4,408.00 | 4,438.00 | 4,325.00 | 4,372.95 | 4,367.40 | 195,937 |
| Aug 2, 2023 | 4,508.00 | 4,557.00 | 4,380.00 | 4,408.00 | 4,402.41 | 217,964 |
| Aug 1, 2023 | 4,578.75 | 4,589.30 | 4,498.00 | 4,519.65 | 4,513.92 | 119,691 |
| Jul 31, 2023 | 4,505.55 | 4,608.00 | 4,505.55 | 4,552.80 | 4,547.03 | 254,120 |
| Jul 28, 2023 | 4,424.95 | 4,541.95 | 4,410.25 | 4,516.20 | 4,510.47 | 415,070 |
| Jul 27, 2023 | 4,402.00 | 4,491.55 | 4,368.00 | 4,400.10 | 4,394.52 | 334,733 |
| Jul 26, 2023 | 4,335.35 | 4,420.45 | 4,331.45 | 4,398.50 | 4,392.92 | 214,947 |
| Jul 25, 2023 | 4,335.00 | 4,369.45 | 4,271.15 | 4,333.10 | 4,327.60 | 230,780 |
| Jul 24, 2023 | 4,250.00 | 4,350.00 | 4,250.00 | 4,322.05 | 4,316.57 | 291,808 |
| Jul 21, 2023 | 4,204.00 | 4,317.65 | 4,199.20 | 4,225.80 | 4,220.44 | 413,021 |
| Jul 20, 2023 | 4,500.00 | 4,505.10 | 4,141.10 | 4,204.00 | 4,198.67 | 1,566,115 |
| Jul 19, 2023 | 4,495.50 | 4,614.35 | 4,485.00 | 4,493.50 | 4,487.80 | 422,756 |
| Jul 18, 2023 | 4,421.00 | 4,545.00 | 4,421.00 | 4,490.85 | 4,485.16 | 350,377 |
| Jul 17, 2023 | 4,393.90 | 4,456.70 | 4,377.15 | 4,418.95 | 4,413.35 | 194,300 |
| Jul 14, 2023 | 4,426.00 | 4,463.30 | 4,355.35 | 4,383.80 | 4,378.24 | 273,514 |
| Jul 13, 2023 | 4,544.75 | 4,558.00 | 4,395.00 | 4,407.30 | 4,401.71 | 226,427 |
| Jul 12, 2023 | 4,517.00 | 4,555.00 | 4,477.50 | 4,528.45 | 4,522.71 | 204,362 |
| Jul 11, 2023 | 4,381.95 | 4,522.75 | 4,380.20 | 4,499.25 | 4,493.54 | 300,170 |
| Jul 10, 2023 | 4,414.85 | 4,426.60 | 4,350.00 | 4,369.65 | 4,364.11 | 117,305 |
| Jul 7, 2023 | 4,400.00 | 4,430.00 | 4,353.00 | 4,399.75 | 4,394.17 | 121,844 |
| Jul 6, 2023 | 4,420.00 | 4,445.25 | 4,384.00 | 4,400.15 | 4,394.57 | 159,465 |
| Jul 5, 2023 | 4,370.00 | 4,428.95 | 4,360.70 | 4,390.60 | 4,385.03 | 89,263 |
| Jul 4, 2023 | 4,411.25 | 4,442.10 | 4,350.00 | 4,360.70 | 4,355.17 | 103,281 |
| Jul 3, 2023 | 4,450.00 | 4,488.70 | 4,389.05 | 4,411.25 | 4,405.66 | 247,575 |
| Jun 30, 2023 | 4,421.00 | 4,444.00 | 4,375.30 | 4,423.00 | 4,417.39 | 209,317 |
| Jun 28, 2023 | 4,324.75 | 4,444.00 | 4,301.00 | 4,411.10 | 4,405.51 | 339,541 |
| Jun 27, 2023 | 4,315.25 | 4,347.00 | 4,270.00 | 4,294.50 | 4,289.05 | 217,841 |
| Jun 26, 2023 | 4,237.00 | 4,300.00 | 4,216.30 | 4,285.35 | 4,279.92 | 138,748 |
| Jun 23, 2023 | 4,279.90 | 4,303.80 | 4,216.55 | 4,239.70 | 4,234.32 | 204,714 |
| Jun 22, 2023 | 4,351.10 | 4,373.00 | 4,261.00 | 4,270.50 | 4,265.08 | 188,292 |
| Jun 21, 2023 | 4,393.95 | 4,443.90 | 4,323.55 | 4,366.45 | 4,360.91 | 304,147 |
| Jun 20, 2023 | 4,311.80 | 4,384.00 | 4,311.80 | 4,376.00 | 4,370.45 | 231,190 |
| Jun 19, 2023 | 4,369.00 | 4,411.30 | 4,311.75 | 4,327.65 | 4,322.16 | 177,825 |
| Jun 16, 2023 | 4,300.00 | 4,350.00 | 4,288.00 | 4,336.90 | 4,331.40 | 153,331 |
| Jun 15, 2023 | 4,340.00 | 4,348.25 | 4,280.00 | 4,313.65 | 4,308.18 | 144,416 |
| Jun 14, 2023 | 4,327.00 | 4,369.35 | 4,288.55 | 4,349.85 | 4,344.33 | 282,696 |
| Jun 13, 2023 | 4,155.65 | 4,329.85 | 4,140.80 | 4,319.80 | 4,314.32 | 484,212 |
| Jun 12, 2023 | 4,157.45 | 4,173.70 | 4,097.15 | 4,151.45 | 4,146.19 | 197,995 |
| Jun 9, 2023 | 4,137.90 | 4,164.10 | 4,107.00 | 4,151.20 | 4,145.94 | 140,674 |
| Jun 8, 2023 | 4,170.00 | 4,171.95 | 4,085.00 | 4,112.30 | 4,107.08 | 171,143 |
| Jun 7, 2023 | 4,068.60 | 4,162.00 | 4,058.90 | 4,151.10 | 4,145.84 | 241,488 |
| Jun 6, 2023 | 4,045.00 | 4,091.95 | 4,032.95 | 4,057.65 | 4,052.50 | 240,261 |
| Jun 5, 2023 | 4,035.00 | 4,069.00 | 3,978.00 | 4,033.00 | 4,027.89 | 316,713 |
| Jun 2, 2023 | 3,977.00 | 4,028.20 | 3,938.50 | 4,021.55 | 4,016.45 | 397,566 |
| Jun 1, 2023 | 4,131.55 | 4,140.00 | 3,936.80 | 3,944.65 | 3,939.65 | 421,490 |
| May 31, 2023 | 4,012.75 | 4,299.00 | 3,989.55 | 4,125.90 | 4,120.67 | 1,169,176 |
| May 30, 2023 | 4,028.00 | 4,059.95 | 4,008.15 | 4,029.60 | 4,024.49 | 179,306 |
| May 29, 2023 | 4,025.95 | 4,058.10 | 4,012.30 | 4,031.15 | 4,026.04 | 277,673 |
| May 26, 2023 | 3,955.00 | 4,012.30 | 3,950.00 | 4,004.75 | 3,999.67 | 327,697 |
| May 25, 2023 | 3,885.00 | 3,957.00 | 3,881.95 | 3,941.95 | 3,936.95 | 339,853 |
| May 24, 2023 | 3,912.00 | 3,954.65 | 3,883.05 | 3,891.65 | 3,886.71 | 205,631 |
| May 23, 2023 | 3,894.95 | 3,967.95 | 3,872.30 | 3,912.75 | 3,907.79 | 279,818 |
| May 22, 2023 | 3,870.00 | 3,927.85 | 3,809.50 | 3,893.20 | 3,888.26 | 275,112 |
| May 19, 2023 | 3,890.10 | 3,925.00 | 3,845.60 | 3,894.75 | 3,889.81 | 154,467 |
| May 18, 2023 | 3,920.50 | 3,935.00 | 3,890.55 | 3,897.50 | 3,892.56 | 141,795 |
| May 17, 2023 | 3,904.50 | 3,946.05 | 3,877.00 | 3,918.90 | 3,913.93 | 187,846 |
| May 16, 2023 | 3,851.00 | 3,933.75 | 3,845.60 | 3,910.50 | 3,905.54 | 268,910 |
| May 15, 2023 | 3,935.00 | 3,939.00 | 3,845.00 | 3,855.45 | 3,850.56 | 227,276 |
| May 12, 2023 | 3,851.15 | 3,956.00 | 3,850.00 | 3,942.55 | 3,937.55 | 404,269 |
| May 11, 2023 | 3,815.00 | 3,870.15 | 3,805.10 | 3,860.45 | 3,855.55 | 221,052 |
| May 10, 2023 | 3,809.40 | 3,839.50 | 3,791.00 | 3,815.45 | 3,810.61 | 253,030 |
| May 9, 2023 | 3,814.95 | 3,816.85 | 3,765.05 | 3,807.05 | 3,802.22 | 395,444 |
| May 8, 2023 | 3,728.45 | 3,818.40 | 3,720.00 | 3,802.60 | 3,797.78 | 321,297 |
| May 5, 2023 | 3,653.00 | 3,753.65 | 3,649.95 | 3,718.85 | 3,714.13 | 978,769 |
| May 4, 2023 | 3,484.00 | 3,662.75 | 3,455.00 | 3,645.35 | 3,640.73 | 1,282,221 |
| May 3, 2023 | 3,443.00 | 3,480.00 | 3,407.15 | 3,453.60 | 3,449.22 | 359,375 |
| May 2, 2023 | 3,420.00 | 3,464.25 | 3,390.40 | 3,442.15 | 3,437.78 | 331,768 |
| Apr 28, 2023 | 3,409.00 | 3,439.25 | 3,386.00 | 3,417.95 | 3,413.62 | 251,132 |
| Apr 27, 2023 | 5.50 Dividend | |||||
| Apr 27, 2023 | 3,405.00 | 3,421.90 | 3,376.05 | 3,411.60 | 3,407.27 | 327,674 |
| Apr 26, 2023 | 3,345.00 | 3,407.00 | 3,330.00 | 3,400.15 | 3,390.34 | 361,730 |
Related Tickers
SIEMENS.NS Siemens Limited
5,767.55
+0.66%
CUMMINSIND.NS Cummins India Limited
3,237.10
+0.11%
BHEL.NS Bharat Heavy Electricals Limited
279.05
+2.74%
VOLTAS.NS Voltas Limited
1,441.25
+0.97%
ELECON.NS Elecon Engineering Company Limited
1,135.45
-0.57%
MTARTECH.NS MTAR Technologies Limited
1,892.90
-0.08%
KAYNES.NS Kaynes Technology India Limited
2,675.00
+1.05%
THERMAX.NS Thermax Limited
4,393.20
+2.16%
TDPOWERSYS.NS TD Power Systems Limited
349.55
+1.29%
SHAKTIPUMP.NS Shakti Pumps (India) Limited
1,790.00
-2.73%