BSE - Delayed Quote • INR
Havells India Limited (HAVELLS.BO)
At close: April 19 at 3:29 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1,465.65 | 1,516.50 | 1,454.60 | 1,501.35 | 1,501.35 | 41,814 |
| Apr 18, 2024 | 1,505.25 | 1,529.45 | 1,486.70 | 1,495.15 | 1,495.15 | 18,752 |
| Apr 16, 2024 | 1,498.55 | 1,506.60 | 1,473.70 | 1,481.80 | 1,481.80 | 9,019 |
| Apr 15, 2024 | 1,479.90 | 1,520.10 | 1,477.55 | 1,499.65 | 1,499.65 | 32,825 |
| Apr 12, 2024 | 1,502.00 | 1,537.00 | 1,486.65 | 1,510.10 | 1,510.10 | 43,960 |
| Apr 10, 2024 | 1,522.25 | 1,522.25 | 1,495.60 | 1,501.75 | 1,501.75 | 58,913 |
| Apr 9, 2024 | 1,539.25 | 1,539.25 | 1,507.75 | 1,512.70 | 1,512.70 | 19,307 |
| Apr 8, 2024 | 1,564.95 | 1,583.10 | 1,526.00 | 1,530.00 | 1,530.00 | 49,996 |
| Apr 5, 2024 | 1,539.35 | 1,552.95 | 1,532.50 | 1,549.75 | 1,549.75 | 20,201 |
| Apr 4, 2024 | 1,563.95 | 1,563.95 | 1,534.00 | 1,539.10 | 1,539.10 | 13,861 |
| Apr 3, 2024 | 1,553.65 | 1,562.00 | 1,522.80 | 1,550.00 | 1,550.00 | 33,590 |
| Apr 2, 2024 | 1,529.45 | 1,557.40 | 1,516.35 | 1,543.90 | 1,543.90 | 86,445 |
| Apr 1, 2024 | 1,541.95 | 1,541.95 | 1,511.45 | 1,513.80 | 1,513.80 | 32,141 |
| Mar 28, 2024 | 1,494.35 | 1,523.50 | 1,481.00 | 1,514.85 | 1,514.85 | 19,076 |
| Mar 27, 2024 | 1,488.00 | 1,505.30 | 1,480.00 | 1,488.20 | 1,488.20 | 18,402 |
| Mar 26, 2024 | 1,464.75 | 1,495.90 | 1,450.00 | 1,488.70 | 1,488.70 | 32,264 |
| Mar 22, 2024 | 1,485.00 | 1,494.25 | 1,465.00 | 1,468.75 | 1,468.75 | 5,541 |
| Mar 21, 2024 | 1,463.65 | 1,490.35 | 1,463.65 | 1,485.00 | 1,485.00 | 5,795 |
| Mar 20, 2024 | 1,471.05 | 1,471.05 | 1,435.05 | 1,461.05 | 1,461.05 | 10,886 |
| Mar 19, 2024 | 1,500.25 | 1,505.65 | 1,450.35 | 1,456.65 | 1,456.65 | 9,144 |
| Mar 18, 2024 | 1,475.80 | 1,505.55 | 1,470.75 | 1,501.60 | 1,501.60 | 17,308 |
| Mar 15, 2024 | 1,519.65 | 1,520.10 | 1,476.90 | 1,483.75 | 1,483.75 | 17,562 |
| Mar 14, 2024 | 1,465.05 | 1,523.55 | 1,460.00 | 1,515.20 | 1,515.20 | 14,820 |
| Mar 13, 2024 | 1,502.55 | 1,544.45 | 1,464.80 | 1,473.60 | 1,473.60 | 28,221 |
| Mar 12, 2024 | 1,535.15 | 1,549.50 | 1,498.55 | 1,501.50 | 1,501.50 | 26,183 |
| Mar 11, 2024 | 1,549.55 | 1,561.00 | 1,534.60 | 1,542.80 | 1,542.80 | 11,249 |
| Mar 7, 2024 | 1,537.95 | 1,562.55 | 1,515.45 | 1,542.80 | 1,542.80 | 40,630 |
| Mar 6, 2024 | 1,571.70 | 1,571.70 | 1,507.30 | 1,516.95 | 1,516.95 | 44,419 |
| Mar 5, 2024 | 1,555.15 | 1,559.30 | 1,525.70 | 1,540.85 | 1,540.85 | 14,287 |
| Mar 4, 2024 | 1,589.95 | 1,589.95 | 1,531.80 | 1,552.30 | 1,552.30 | 44,715 |
| Mar 1, 2024 | 1,511.05 | 1,536.05 | 1,505.60 | 1,515.15 | 1,515.15 | 44,435 |
| Feb 29, 2024 | 1,534.00 | 1,540.00 | 1,510.50 | 1,532.90 | 1,532.90 | 66,902 |
| Feb 28, 2024 | 1,481.50 | 1,549.95 | 1,470.20 | 1,534.80 | 1,534.80 | 375,148 |
| Feb 27, 2024 | 1,436.15 | 1,481.30 | 1,436.00 | 1,469.30 | 1,469.30 | 141,852 |
| Feb 26, 2024 | 1,427.75 | 1,429.95 | 1,414.75 | 1,425.35 | 1,425.35 | 11,032 |
| Feb 23, 2024 | 1,438.80 | 1,438.80 | 1,421.35 | 1,428.30 | 1,428.30 | 23,845 |
| Feb 22, 2024 | 1,419.55 | 1,437.75 | 1,414.80 | 1,432.25 | 1,432.25 | 22,021 |
| Feb 21, 2024 | 1,413.55 | 1,419.00 | 1,396.90 | 1,413.55 | 1,413.55 | 19,752 |
| Feb 20, 2024 | 1,410.00 | 1,413.15 | 1,391.15 | 1,394.60 | 1,394.60 | 5,441 |
| Feb 19, 2024 | 1,398.55 | 1,422.00 | 1,392.90 | 1,409.20 | 1,409.20 | 13,855 |
| Feb 16, 2024 | 1,397.85 | 1,401.00 | 1,380.10 | 1,398.40 | 1,398.40 | 8,373 |
| Feb 15, 2024 | 1,382.50 | 1,390.00 | 1,375.75 | 1,380.55 | 1,380.55 | 6,225 |
| Feb 14, 2024 | 1,369.80 | 1,388.60 | 1,355.55 | 1,380.15 | 1,380.15 | 32,672 |
| Feb 13, 2024 | 1,333.35 | 1,366.90 | 1,315.00 | 1,362.45 | 1,362.45 | 7,936 |
| Feb 12, 2024 | 1,346.70 | 1,353.60 | 1,329.30 | 1,332.05 | 1,332.05 | 4,772 |
| Feb 9, 2024 | 1,340.00 | 1,354.35 | 1,327.40 | 1,346.55 | 1,346.55 | 17,551 |
| Feb 8, 2024 | 1,352.90 | 1,354.85 | 1,335.25 | 1,349.65 | 1,349.65 | 8,450 |
| Feb 7, 2024 | 1,359.85 | 1,359.85 | 1,339.00 | 1,351.15 | 1,351.15 | 5,437 |
| Feb 6, 2024 | 1,341.65 | 1,350.90 | 1,335.10 | 1,343.50 | 1,343.50 | 12,031 |
| Feb 5, 2024 | 1,354.90 | 1,357.00 | 1,334.55 | 1,338.10 | 1,338.10 | 38,631 |
| Feb 2, 2024 | 1,325.00 | 1,343.00 | 1,308.00 | 1,340.55 | 1,340.55 | 57,328 |
| Feb 1, 2024 | 3.00 Dividend | |||||
| Feb 1, 2024 | 1,307.75 | 1,317.90 | 1,292.50 | 1,314.75 | 1,314.75 | 21,588 |
| Jan 31, 2024 | 1,304.90 | 1,304.90 | 1,287.35 | 1,294.55 | 1,291.55 | 8,624 |
| Jan 30, 2024 | 1,322.80 | 1,322.85 | 1,290.35 | 1,294.35 | 1,291.35 | 13,032 |
| Jan 29, 2024 | 1,299.75 | 1,322.00 | 1,290.05 | 1,317.35 | 1,314.30 | 21,739 |
| Jan 25, 2024 | 1,311.95 | 1,311.95 | 1,283.15 | 1,291.05 | 1,288.06 | 424,931 |
| Jan 24, 2024 | 1,300.00 | 1,322.05 | 1,280.20 | 1,305.05 | 1,302.03 | 37,958 |
| Jan 23, 2024 | 1,373.10 | 1,373.10 | 1,301.35 | 1,312.80 | 1,309.76 | 48,126 |
| Jan 19, 2024 | 1,421.80 | 1,421.80 | 1,371.00 | 1,383.85 | 1,380.64 | 14,760 |
| Jan 17, 2024 | 1,425.15 | 1,443.60 | 1,413.80 | 1,430.70 | 1,427.38 | 11,383 |
| Jan 16, 2024 | 1,440.00 | 1,442.20 | 1,426.35 | 1,429.85 | 1,426.54 | 6,736 |
| Jan 15, 2024 | 1,433.45 | 1,446.30 | 1,423.85 | 1,440.00 | 1,436.66 | 13,444 |
| Jan 12, 2024 | 1,440.00 | 1,444.00 | 1,420.40 | 1,431.75 | 1,428.43 | 11,639 |
| Jan 11, 2024 | 1,399.10 | 1,471.75 | 1,399.10 | 1,429.80 | 1,426.49 | 180,297 |
| Jan 10, 2024 | 1,378.55 | 1,393.90 | 1,366.20 | 1,390.70 | 1,387.48 | 7,928 |
| Jan 9, 2024 | 1,386.85 | 1,395.05 | 1,375.50 | 1,379.10 | 1,375.90 | 12,890 |
| Jan 8, 2024 | 1,406.95 | 1,406.95 | 1,372.40 | 1,375.60 | 1,372.41 | 14,570 |
| Jan 5, 2024 | 1,405.35 | 1,415.65 | 1,397.35 | 1,405.15 | 1,401.89 | 15,600 |
| Jan 4, 2024 | 1,405.45 | 1,412.00 | 1,387.70 | 1,399.40 | 1,396.16 | 14,347 |
| Jan 3, 2024 | 1,382.10 | 1,420.00 | 1,381.50 | 1,397.65 | 1,394.41 | 105,959 |
| Jan 2, 2024 | 1,372.85 | 1,382.75 | 1,346.85 | 1,380.30 | 1,377.10 | 14,163 |
| Jan 1, 2024 | 1,381.95 | 1,381.95 | 1,356.65 | 1,360.95 | 1,357.80 | 5,822 |
| Dec 29, 2023 | 1,377.85 | 1,382.90 | 1,362.90 | 1,367.40 | 1,364.23 | 8,916 |
| Dec 28, 2023 | 1,363.15 | 1,378.30 | 1,363.15 | 1,366.35 | 1,363.18 | 14,590 |
| Dec 27, 2023 | 1,361.00 | 1,379.20 | 1,353.25 | 1,361.00 | 1,357.85 | 12,116 |
| Dec 26, 2023 | 1,351.00 | 1,364.25 | 1,350.25 | 1,359.45 | 1,356.30 | 19,975 |
| Dec 22, 2023 | 1,346.20 | 1,356.00 | 1,338.80 | 1,352.15 | 1,349.02 | 15,548 |
| Dec 21, 2023 | 1,334.20 | 1,352.20 | 1,313.80 | 1,341.35 | 1,338.24 | 17,682 |
| Dec 20, 2023 | 1,387.40 | 1,395.00 | 1,330.00 | 1,334.20 | 1,331.11 | 45,764 |
| Dec 19, 2023 | 1,346.60 | 1,375.30 | 1,332.30 | 1,372.05 | 1,368.87 | 29,068 |
| Dec 18, 2023 | 1,325.10 | 1,355.65 | 1,325.00 | 1,345.65 | 1,342.53 | 8,439 |
| Dec 15, 2023 | 1,330.25 | 1,344.30 | 1,326.25 | 1,330.55 | 1,327.47 | 16,596 |
| Dec 14, 2023 | 1,335.30 | 1,337.80 | 1,328.00 | 1,333.90 | 1,330.81 | 13,332 |
| Dec 13, 2023 | 1,341.00 | 1,341.05 | 1,311.10 | 1,327.60 | 1,324.52 | 14,885 |
| Dec 12, 2023 | 1,345.00 | 1,363.20 | 1,328.75 | 1,340.85 | 1,337.74 | 13,027 |
| Dec 11, 2023 | 1,348.90 | 1,348.90 | 1,338.70 | 1,344.70 | 1,341.58 | 6,418 |
| Dec 8, 2023 | 1,348.30 | 1,357.40 | 1,331.80 | 1,342.95 | 1,339.84 | 11,233 |
| Dec 7, 2023 | 1,330.00 | 1,351.00 | 1,315.70 | 1,349.45 | 1,346.32 | 16,946 |
| Dec 6, 2023 | 1,320.00 | 1,339.80 | 1,320.00 | 1,323.60 | 1,320.53 | 140,141 |
| Dec 5, 2023 | 1,314.00 | 1,321.05 | 1,305.00 | 1,318.15 | 1,315.10 | 7,408 |
| Dec 4, 2023 | 1,315.00 | 1,325.75 | 1,308.90 | 1,313.60 | 1,310.56 | 13,931 |
| Dec 1, 2023 | 1,315.05 | 1,320.15 | 1,299.95 | 1,312.10 | 1,309.06 | 35,287 |
| Nov 30, 2023 | 1,297.95 | 1,308.00 | 1,282.75 | 1,303.60 | 1,300.58 | 12,277 |
| Nov 29, 2023 | 1,298.95 | 1,298.95 | 1,285.05 | 1,287.75 | 1,284.77 | 8,356 |
| Nov 28, 2023 | 1,285.10 | 1,293.85 | 1,279.15 | 1,280.55 | 1,277.58 | 7,866 |
| Nov 24, 2023 | 1,301.50 | 1,304.60 | 1,286.00 | 1,293.60 | 1,290.60 | 16,391 |
| Nov 23, 2023 | 1,311.95 | 1,314.95 | 1,296.70 | 1,301.50 | 1,298.48 | 6,134 |
| Nov 22, 2023 | 1,314.95 | 1,314.95 | 1,298.30 | 1,305.90 | 1,302.87 | 49,302 |
| Nov 21, 2023 | 1,276.25 | 1,307.00 | 1,275.05 | 1,298.30 | 1,295.29 | 39,440 |
| Nov 20, 2023 | 1,293.65 | 1,293.65 | 1,273.40 | 1,276.20 | 1,273.24 | 8,424 |
| Nov 17, 2023 | 1,276.10 | 1,286.95 | 1,273.95 | 1,279.95 | 1,276.98 | 15,599 |
| Nov 16, 2023 | 1,274.95 | 1,282.55 | 1,262.10 | 1,278.00 | 1,275.04 | 27,137 |
| Nov 15, 2023 | 1,253.00 | 1,269.85 | 1,253.00 | 1,263.35 | 1,260.42 | 23,034 |
| Nov 13, 2023 | 1,264.95 | 1,264.95 | 1,247.05 | 1,250.85 | 1,247.95 | 16,604 |
| Nov 10, 2023 | 1,259.75 | 1,260.95 | 1,244.70 | 1,257.55 | 1,254.64 | 17,855 |
| Nov 9, 2023 | 1,256.00 | 1,260.45 | 1,247.00 | 1,254.00 | 1,251.09 | 89,303 |
| Nov 8, 2023 | 1,264.95 | 1,264.95 | 1,249.40 | 1,252.15 | 1,249.25 | 22,331 |
| Nov 7, 2023 | 1,267.85 | 1,267.85 | 1,245.15 | 1,253.15 | 1,250.25 | 21,970 |
| Nov 6, 2023 | 1,265.00 | 1,269.55 | 1,252.80 | 1,262.70 | 1,259.77 | 41,643 |
| Nov 3, 2023 | 1,275.65 | 1,275.65 | 1,266.65 | 1,271.55 | 1,268.60 | 10,378 |
| Nov 2, 2023 | 1,251.35 | 1,268.90 | 1,241.60 | 1,265.85 | 1,262.92 | 10,520 |
| Nov 1, 2023 | 1,251.45 | 1,254.10 | 1,233.10 | 1,240.70 | 1,237.82 | 23,453 |
| Oct 31, 2023 | 1,294.20 | 1,294.20 | 1,243.80 | 1,246.40 | 1,243.51 | 14,561 |
| Oct 30, 2023 | 1,262.85 | 1,272.85 | 1,250.00 | 1,268.80 | 1,265.86 | 9,041 |
| Oct 27, 2023 | 1,267.35 | 1,281.00 | 1,244.45 | 1,257.45 | 1,254.54 | 23,402 |
| Oct 26, 2023 | 1,267.00 | 1,273.00 | 1,240.05 | 1,267.10 | 1,264.16 | 33,776 |
| Oct 25, 2023 | 1,282.00 | 1,301.65 | 1,264.00 | 1,267.85 | 1,264.91 | 32,796 |
| Oct 23, 2023 | 1,294.00 | 1,300.00 | 1,277.95 | 1,285.50 | 1,282.52 | 18,765 |
| Oct 20, 2023 | 1,332.55 | 1,375.45 | 1,290.35 | 1,292.70 | 1,289.70 | 93,749 |
| Oct 19, 2023 | 1,339.95 | 1,380.00 | 1,339.00 | 1,361.65 | 1,358.49 | 62,022 |
| Oct 18, 2023 | 1,386.30 | 1,386.30 | 1,336.00 | 1,340.00 | 1,336.89 | 71,178 |
| Oct 17, 2023 | 1,424.95 | 1,425.00 | 1,380.00 | 1,384.10 | 1,380.89 | 28,335 |
| Oct 16, 2023 | 1,392.00 | 1,418.00 | 1,385.10 | 1,412.10 | 1,408.83 | 11,522 |
| Oct 13, 2023 | 1,391.95 | 1,400.90 | 1,380.00 | 1,390.40 | 1,387.18 | 6,848 |
| Oct 12, 2023 | 1,412.70 | 1,412.70 | 1,385.00 | 1,387.35 | 1,384.13 | 5,171 |
| Oct 11, 2023 | 1,405.00 | 1,419.80 | 1,387.30 | 1,390.35 | 1,387.13 | 12,445 |
| Oct 10, 2023 | 1,386.45 | 1,405.00 | 1,385.85 | 1,399.05 | 1,395.81 | 21,463 |
| Oct 9, 2023 | 1,399.40 | 1,399.40 | 1,379.75 | 1,385.80 | 1,382.59 | 9,417 |
| Oct 6, 2023 | 1,411.35 | 1,418.85 | 1,394.40 | 1,399.40 | 1,396.16 | 9,698 |
| Oct 5, 2023 | 1,386.00 | 1,425.35 | 1,386.00 | 1,410.50 | 1,407.23 | 13,497 |
| Oct 4, 2023 | 1,388.25 | 1,408.85 | 1,375.10 | 1,392.95 | 1,389.72 | 19,079 |
| Oct 3, 2023 | 1,388.30 | 1,400.95 | 1,368.35 | 1,387.40 | 1,384.18 | 23,158 |
| Sep 29, 2023 | 1,383.15 | 1,395.70 | 1,376.05 | 1,389.35 | 1,386.13 | 5,780 |
| Sep 28, 2023 | 1,419.95 | 1,419.95 | 1,368.40 | 1,374.50 | 1,371.31 | 22,608 |
| Sep 27, 2023 | 1,400.00 | 1,410.40 | 1,388.55 | 1,407.35 | 1,404.09 | 6,818 |
| Sep 26, 2023 | 1,397.00 | 1,410.00 | 1,396.00 | 1,399.75 | 1,396.51 | 5,214 |
| Sep 25, 2023 | 1,393.00 | 1,414.45 | 1,377.10 | 1,396.35 | 1,393.11 | 9,966 |
| Sep 22, 2023 | 1,407.95 | 1,415.75 | 1,389.00 | 1,392.45 | 1,389.22 | 8,460 |
| Sep 21, 2023 | 1,408.05 | 1,419.70 | 1,398.75 | 1,411.50 | 1,408.23 | 7,620 |
| Sep 20, 2023 | 1,425.30 | 1,425.90 | 1,405.30 | 1,413.10 | 1,409.83 | 6,709 |
| Sep 18, 2023 | 1,432.35 | 1,439.50 | 1,415.00 | 1,425.35 | 1,422.05 | 330,802 |
| Sep 15, 2023 | 1,390.05 | 1,438.05 | 1,384.95 | 1,431.10 | 1,427.78 | 41,384 |
| Sep 14, 2023 | 1,414.00 | 1,414.00 | 1,387.10 | 1,392.10 | 1,388.87 | 16,141 |
| Sep 13, 2023 | 1,413.15 | 1,418.45 | 1,374.00 | 1,399.00 | 1,395.76 | 21,748 |
| Sep 12, 2023 | 1,455.00 | 1,455.00 | 1,411.00 | 1,416.15 | 1,412.87 | 25,713 |
| Sep 11, 2023 | 1,464.80 | 1,466.00 | 1,436.45 | 1,445.35 | 1,442.00 | 43,836 |
| Sep 8, 2023 | 1,375.00 | 1,457.60 | 1,375.00 | 1,450.25 | 1,446.89 | 594,519 |
| Sep 7, 2023 | 1,340.90 | 1,372.35 | 1,340.90 | 1,370.15 | 1,366.97 | 11,767 |
| Sep 6, 2023 | 1,356.55 | 1,374.50 | 1,347.95 | 1,352.95 | 1,349.81 | 16,199 |
| Sep 5, 2023 | 1,356.05 | 1,377.00 | 1,351.50 | 1,360.05 | 1,356.90 | 8,918 |
| Sep 4, 2023 | 1,378.45 | 1,380.20 | 1,355.70 | 1,358.75 | 1,355.60 | 30,034 |
| Sep 1, 2023 | 1,375.05 | 1,389.30 | 1,369.20 | 1,378.45 | 1,375.26 | 12,907 |
| Aug 31, 2023 | 1,363.95 | 1,393.00 | 1,350.30 | 1,384.20 | 1,380.99 | 23,182 |
| Aug 30, 2023 | 1,354.40 | 1,364.55 | 1,337.00 | 1,353.85 | 1,350.71 | 17,932 |
| Aug 29, 2023 | 1,320.00 | 1,342.00 | 1,311.20 | 1,338.15 | 1,335.05 | 22,182 |
| Aug 28, 2023 | 1,306.50 | 1,322.45 | 1,304.60 | 1,317.00 | 1,313.95 | 15,411 |
| Aug 25, 2023 | 1,335.00 | 1,335.00 | 1,306.15 | 1,309.15 | 1,306.12 | 9,710 |
| Aug 24, 2023 | 1,341.00 | 1,350.40 | 1,330.20 | 1,334.90 | 1,331.81 | 9,782 |
| Aug 23, 2023 | 1,329.90 | 1,346.35 | 1,323.90 | 1,339.55 | 1,336.45 | 22,440 |
| Aug 22, 2023 | 1,299.85 | 1,320.80 | 1,294.85 | 1,318.45 | 1,315.39 | 11,177 |
| Aug 21, 2023 | 1,278.45 | 1,293.30 | 1,278.45 | 1,290.10 | 1,287.11 | 7,570 |
| Aug 18, 2023 | 1,287.25 | 1,300.95 | 1,282.55 | 1,284.70 | 1,281.72 | 14,289 |
| Aug 17, 2023 | 1,270.00 | 1,297.45 | 1,270.00 | 1,295.55 | 1,292.55 | 15,685 |
| Aug 16, 2023 | 1,275.95 | 1,276.20 | 1,263.30 | 1,270.30 | 1,267.36 | 19,163 |
| Aug 14, 2023 | 1,301.00 | 1,301.00 | 1,272.35 | 1,275.95 | 1,272.99 | 72,965 |
| Aug 11, 2023 | 1,281.25 | 1,310.65 | 1,281.25 | 1,300.35 | 1,297.34 | 12,045 |
| Aug 10, 2023 | 1,312.00 | 1,315.25 | 1,287.40 | 1,290.05 | 1,287.06 | 8,121 |
| Aug 9, 2023 | 1,316.80 | 1,331.75 | 1,309.60 | 1,311.50 | 1,308.46 | 8,497 |
| Aug 8, 2023 | 1,341.90 | 1,341.90 | 1,314.00 | 1,323.45 | 1,320.38 | 14,106 |
| Aug 7, 2023 | 1,314.00 | 1,323.55 | 1,312.20 | 1,319.35 | 1,316.29 | 100,466 |
| Aug 4, 2023 | 1,298.00 | 1,325.00 | 1,298.00 | 1,313.65 | 1,310.61 | 45,809 |
| Aug 3, 2023 | 1,313.95 | 1,313.95 | 1,284.00 | 1,301.55 | 1,298.53 | 11,970 |
| Jul 28, 2023 | 1,324.95 | 1,329.00 | 1,311.85 | 1,324.40 | 1,321.33 | 14,506 |
| Jul 26, 2023 | 1,303.05 | 1,308.00 | 1,296.55 | 1,300.45 | 1,297.44 | 15,498 |
| Jul 24, 2023 | 1,303.15 | 1,310.00 | 1,291.00 | 1,295.75 | 1,292.75 | 21,189 |
| Jul 21, 2023 | 1,321.40 | 1,346.95 | 1,282.00 | 1,303.10 | 1,300.08 | 116,609 |
| Jul 20, 2023 | 1,373.95 | 1,408.00 | 1,337.80 | 1,348.35 | 1,345.23 | 100,716 |
| Jul 19, 2023 | 1,345.05 | 1,384.80 | 1,343.65 | 1,363.80 | 1,360.64 | 86,350 |
| Jul 17, 2023 | 1,265.15 | 1,301.40 | 1,265.15 | 1,298.35 | 1,295.34 | 25,216 |
| Jul 14, 2023 | 1,275.00 | 1,283.10 | 1,259.00 | 1,281.20 | 1,278.23 | 16,516 |
| Jul 10, 2023 | 1,284.25 | 1,308.25 | 1,280.00 | 1,290.40 | 1,287.41 | 12,394 |
| Jul 7, 2023 | 1,312.90 | 1,312.90 | 1,279.00 | 1,284.25 | 1,281.27 | 21,974 |
| Jun 30, 2023 | 1,285.10 | 1,305.40 | 1,281.00 | 1,282.50 | 1,279.53 | 75,135 |
| Jun 28, 2023 | 1,281.05 | 1,297.50 | 1,281.05 | 1,289.60 | 1,286.61 | 7,824 |
| Jun 27, 2023 | 1,291.10 | 1,304.70 | 1,283.55 | 1,285.70 | 1,282.72 | 12,477 |
| Jun 26, 2023 | 1,283.95 | 1,294.95 | 1,276.15 | 1,291.05 | 1,288.06 | 163,892 |
| Jun 23, 2023 | 1,326.95 | 1,326.95 | 1,279.30 | 1,284.00 | 1,281.02 | 15,733 |
| Jun 22, 2023 | 1,337.05 | 1,348.80 | 1,320.40 | 1,323.10 | 1,320.03 | 9,910 |
| Jun 21, 2023 | 1,352.95 | 1,363.05 | 1,335.10 | 1,338.65 | 1,335.55 | 7,535 |
| Jun 20, 2023 | 1,325.15 | 1,349.20 | 1,325.15 | 1,346.30 | 1,343.18 | 7,546 |
| Jun 19, 2023 | 1,352.15 | 1,354.45 | 1,333.00 | 1,336.50 | 1,333.40 | 84,836 |
| Jun 16, 2023 | 1,351.00 | 1,368.75 | 1,349.10 | 1,352.90 | 1,349.76 | 44,841 |
| Jun 15, 2023 | 1,365.00 | 1,372.45 | 1,353.50 | 1,355.20 | 1,352.06 | 7,707 |
| Jun 14, 2023 | 1,338.60 | 1,366.35 | 1,338.60 | 1,360.40 | 1,357.25 | 17,155 |
| Jun 13, 2023 | 1,334.60 | 1,359.20 | 1,330.00 | 1,351.50 | 1,348.37 | 24,452 |
| Jun 12, 2023 | 1,341.30 | 1,360.00 | 1,336.35 | 1,346.20 | 1,343.08 | 12,758 |
| Jun 9, 2023 | 1,356.00 | 1,390.00 | 1,341.25 | 1,346.40 | 1,343.28 | 9,160 |
| Jun 8, 2023 | 1,332.60 | 1,366.45 | 1,332.60 | 1,353.95 | 1,350.81 | 13,512 |
| Jun 7, 2023 | 1,322.45 | 1,356.00 | 1,322.45 | 1,345.45 | 1,342.33 | 18,389 |
| Jun 6, 2023 | 1,342.60 | 1,354.75 | 1,322.00 | 1,336.90 | 1,333.80 | 8,715 |
| Jun 5, 2023 | 1,329.95 | 1,354.10 | 1,327.25 | 1,346.75 | 1,343.63 | 13,171 |
| Jun 2, 2023 | 4.50 Dividend | |||||
| Jun 2, 2023 | 1,337.70 | 1,341.50 | 1,327.80 | 1,329.95 | 1,326.87 | 9,957 |
| Jun 1, 2023 | 1,316.95 | 1,359.75 | 1,308.05 | 1,331.80 | 1,324.22 | 46,331 |
| May 31, 2023 | 1,285.00 | 1,317.70 | 1,282.40 | 1,310.85 | 1,303.39 | 33,137 |
| May 30, 2023 | 1,289.75 | 1,301.95 | 1,285.25 | 1,288.55 | 1,281.22 | 12,385 |
| May 26, 2023 | 1,271.05 | 1,292.00 | 1,271.05 | 1,288.70 | 1,281.37 | 18,405 |
| May 25, 2023 | 1,258.85 | 1,282.40 | 1,258.85 | 1,278.70 | 1,271.43 | 9,841 |
| May 24, 2023 | 1,252.00 | 1,275.95 | 1,241.35 | 1,272.35 | 1,265.11 | 20,567 |
| May 23, 2023 | 1,261.45 | 1,264.10 | 1,245.00 | 1,249.75 | 1,242.64 | 31,386 |
| May 22, 2023 | 1,257.00 | 1,276.50 | 1,257.00 | 1,264.40 | 1,257.21 | 6,854 |
| May 19, 2023 | 1,261.05 | 1,265.60 | 1,252.00 | 1,259.25 | 1,252.09 | 5,509 |
| May 17, 2023 | 1,285.05 | 1,290.95 | 1,263.15 | 1,269.30 | 1,262.08 | 8,248 |
| May 16, 2023 | 1,296.05 | 1,302.00 | 1,288.00 | 1,290.80 | 1,283.46 | 12,951 |
| May 15, 2023 | 1,318.90 | 1,318.90 | 1,295.05 | 1,298.65 | 1,291.26 | 10,691 |
| May 12, 2023 | 1,275.35 | 1,322.65 | 1,275.35 | 1,305.70 | 1,298.27 | 65,144 |
| May 11, 2023 | 1,260.05 | 1,285.95 | 1,257.70 | 1,282.05 | 1,274.76 | 40,240 |
| May 10, 2023 | 1,239.15 | 1,257.60 | 1,231.60 | 1,256.40 | 1,249.25 | 11,109 |
| May 9, 2023 | 1,258.05 | 1,267.70 | 1,237.10 | 1,239.25 | 1,232.20 | 26,575 |
| May 8, 2023 | 1,286.95 | 1,297.40 | 1,256.00 | 1,257.95 | 1,250.79 | 22,523 |
| May 5, 2023 | 1,270.00 | 1,294.05 | 1,256.85 | 1,285.05 | 1,277.74 | 54,743 |
| May 4, 2023 | 1,241.30 | 1,259.00 | 1,213.30 | 1,256.15 | 1,249.00 | 23,825 |
| May 3, 2023 | 1,211.05 | 1,250.00 | 1,211.05 | 1,241.25 | 1,234.19 | 63,501 |
| May 2, 2023 | 1,230.20 | 1,243.55 | 1,220.00 | 1,225.85 | 1,218.88 | 14,387 |
| Apr 28, 2023 | 1,227.95 | 1,234.10 | 1,213.00 | 1,230.05 | 1,223.05 | 8,470 |
| Apr 27, 2023 | 1,211.05 | 1,228.75 | 1,211.05 | 1,220.25 | 1,213.31 | 10,286 |
| Apr 26, 2023 | 1,224.95 | 1,229.30 | 1,214.60 | 1,219.20 | 1,212.26 | 52,515 |
| Apr 25, 2023 | 1,186.60 | 1,217.95 | 1,186.60 | 1,215.75 | 1,208.83 | 8,535 |
| Apr 24, 2023 | 1,200.05 | 1,214.40 | 1,196.80 | 1,201.40 | 1,194.57 | 6,915 |
| Apr 21, 2023 | 1,203.05 | 1,222.80 | 1,202.75 | 1,207.65 | 1,200.78 | 18,395 |
| Apr 20, 2023 | 1,208.35 | 1,224.60 | 1,201.90 | 1,206.30 | 1,199.44 | 18,267 |
| Apr 19, 2023 | 1,221.40 | 1,237.40 | 1,209.50 | 1,214.60 | 1,207.69 | 31,101 |
Related Tickers
VGUARD.BO V-Guard Industries Limited
340.30
-1.33%
FINCABLES.BO Finolex Cables Limited
969.50
-1.55%
GENUSPOWER.BO Genus Power Infrastructures Limited
301.55
+3.09%
VGUARD.NS V-Guard Industries Limited
340.00
-1.49%
GRAPHITE.NS Graphite India Limited
673.50
+0.47%
KEI.NS KEI Industries Limited
3,759.15
-0.88%
POLYCAB.NS Polycab India Limited
5,290.05
-0.75%
ARE&M.NS Amara Raja Energy & Mobility Limited
1,005.20
+1.17%