NSE - Delayed Quote • INR
REC Limited (RECLTD.NS)
At close: April 25 at 3:30 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 25, 2024 | 438.95 | 453.80 | 437.95 | 451.25 | 451.25 | 11,531,272 |
| Apr 24, 2024 | 438.45 | 445.40 | 435.00 | 439.80 | 439.80 | 7,201,124 |
| Apr 23, 2024 | 437.50 | 440.85 | 432.20 | 435.80 | 435.80 | 6,371,166 |
| Apr 22, 2024 | 427.40 | 436.40 | 427.40 | 434.50 | 434.50 | 6,226,067 |
| Apr 19, 2024 | 421.00 | 428.55 | 414.80 | 425.75 | 425.75 | 7,628,906 |
| Apr 18, 2024 | 431.00 | 440.30 | 426.05 | 428.65 | 428.65 | 9,425,546 |
| Apr 16, 2024 | 425.00 | 432.85 | 420.15 | 429.35 | 429.35 | 12,115,039 |
| Apr 15, 2024 | 431.00 | 436.45 | 422.30 | 429.10 | 429.10 | 9,341,527 |
| Apr 12, 2024 | 444.05 | 448.80 | 438.25 | 439.25 | 439.25 | 10,809,891 |
| Apr 10, 2024 | 443.40 | 453.40 | 442.80 | 448.45 | 448.45 | 9,265,502 |
| Apr 9, 2024 | 458.00 | 458.40 | 439.70 | 440.90 | 440.90 | 14,262,840 |
| Apr 8, 2024 | 472.45 | 474.15 | 452.60 | 453.50 | 453.50 | 15,289,897 |
| Apr 5, 2024 | 472.90 | 476.90 | 465.25 | 471.60 | 471.60 | 7,448,407 |
| Apr 4, 2024 | 478.30 | 482.40 | 469.65 | 473.90 | 473.90 | 8,469,182 |
| Apr 3, 2024 | 459.05 | 475.20 | 459.05 | 474.05 | 474.05 | 14,035,202 |
| Apr 2, 2024 | 461.90 | 465.90 | 452.45 | 463.80 | 463.80 | 9,639,474 |
| Apr 1, 2024 | 453.00 | 468.35 | 453.00 | 460.55 | 460.55 | 11,296,547 |
| Mar 28, 2024 | 4.50 Dividend | |||||
| Mar 28, 2024 | 446.00 | 455.60 | 445.00 | 451.00 | 451.00 | 12,637,899 |
| Mar 27, 2024 | 463.00 | 466.55 | 440.80 | 445.60 | 441.10 | 28,138,339 |
| Mar 26, 2024 | 455.20 | 462.95 | 453.50 | 461.40 | 456.74 | 10,475,524 |
| Mar 22, 2024 | 447.95 | 464.75 | 444.00 | 460.10 | 455.45 | 12,531,582 |
| Mar 21, 2024 | 430.00 | 452.45 | 430.00 | 450.25 | 445.70 | 18,429,233 |
| Mar 20, 2024 | 432.05 | 434.35 | 414.55 | 423.00 | 418.73 | 14,832,362 |
| Mar 19, 2024 | 434.10 | 438.55 | 419.55 | 429.05 | 424.72 | 20,288,936 |
| Mar 18, 2024 | 441.00 | 454.70 | 433.65 | 436.25 | 431.84 | 9,735,909 |
| Mar 15, 2024 | 464.95 | 466.50 | 430.35 | 446.70 | 442.19 | 32,430,198 |
| Mar 14, 2024 | 448.00 | 467.70 | 443.55 | 464.30 | 459.61 | 14,650,115 |
| Mar 13, 2024 | 483.00 | 485.70 | 441.50 | 448.50 | 443.97 | 22,269,570 |
| Mar 12, 2024 | 484.95 | 492.10 | 474.85 | 483.50 | 478.62 | 19,398,756 |
| Mar 11, 2024 | 474.45 | 487.40 | 470.25 | 484.15 | 479.26 | 15,406,212 |
| Mar 7, 2024 | 471.80 | 479.00 | 470.20 | 472.90 | 468.12 | 7,147,710 |
| Mar 6, 2024 | 471.00 | 481.00 | 463.00 | 469.60 | 464.86 | 20,162,210 |
| Mar 5, 2024 | 464.00 | 470.00 | 457.80 | 464.95 | 460.25 | 10,459,135 |
| Mar 4, 2024 | 464.80 | 469.00 | 453.00 | 464.95 | 460.25 | 8,549,034 |
| Mar 1, 2024 | 446.35 | 462.50 | 444.35 | 459.65 | 455.01 | 9,312,316 |
| Feb 29, 2024 | 429.20 | 445.00 | 424.85 | 442.05 | 437.59 | 17,584,650 |
| Feb 28, 2024 | 446.05 | 446.30 | 424.60 | 426.60 | 422.29 | 10,456,948 |
| Feb 27, 2024 | 458.50 | 460.05 | 436.85 | 443.20 | 438.72 | 11,612,298 |
| Feb 26, 2024 | 463.00 | 467.20 | 458.55 | 459.50 | 454.86 | 5,906,306 |
| Feb 23, 2024 | 462.10 | 468.65 | 459.05 | 463.95 | 459.26 | 7,543,070 |
| Feb 22, 2024 | 455.00 | 463.65 | 441.35 | 461.55 | 456.89 | 9,483,457 |
| Feb 21, 2024 | 467.75 | 473.70 | 450.75 | 454.00 | 449.42 | 6,738,300 |
| Feb 20, 2024 | 468.10 | 474.40 | 463.00 | 467.20 | 462.48 | 8,232,269 |
| Feb 19, 2024 | 475.00 | 480.65 | 466.50 | 468.10 | 463.37 | 6,309,404 |
| Feb 16, 2024 | 486.90 | 486.95 | 468.05 | 473.65 | 468.87 | 8,695,716 |
| Feb 15, 2024 | 485.95 | 489.40 | 479.35 | 483.35 | 478.47 | 7,358,984 |
| Feb 14, 2024 | 457.00 | 484.70 | 453.15 | 481.60 | 476.74 | 9,168,453 |
| Feb 13, 2024 | 449.55 | 468.25 | 446.00 | 464.45 | 459.76 | 14,626,501 |
| Feb 12, 2024 | 482.40 | 488.75 | 449.10 | 453.55 | 448.97 | 23,580,970 |
| Feb 9, 2024 | 503.00 | 505.85 | 463.30 | 482.40 | 477.53 | 24,572,692 |
| Feb 8, 2024 | 512.55 | 524.00 | 505.50 | 509.85 | 504.70 | 13,436,922 |
| Feb 7, 2024 | 499.20 | 511.75 | 498.20 | 509.00 | 503.86 | 8,628,913 |
| Feb 6, 2024 | 502.15 | 504.95 | 490.65 | 502.95 | 497.87 | 9,819,635 |
| Feb 5, 2024 | 499.50 | 510.85 | 494.80 | 499.90 | 494.85 | 10,632,549 |
| Feb 2, 2024 | 500.00 | 513.80 | 494.00 | 496.90 | 491.88 | 14,700,875 |
| Feb 1, 2024 | 503.45 | 505.80 | 487.45 | 494.25 | 489.26 | 13,618,703 |
| Jan 31, 2024 | 492.05 | 501.00 | 484.00 | 499.05 | 494.01 | 11,483,576 |
| Jan 30, 2024 | 504.00 | 511.80 | 488.45 | 492.05 | 487.08 | 17,607,741 |
| Jan 29, 2024 | 477.20 | 505.60 | 472.50 | 499.70 | 494.65 | 27,272,127 |
| Jan 25, 2024 | 474.00 | 474.90 | 462.55 | 470.15 | 465.40 | 12,311,262 |
| Jan 24, 2024 | 439.95 | 473.25 | 435.50 | 467.50 | 462.78 | 35,198,592 |
| Jan 23, 2024 | 482.00 | 482.00 | 416.20 | 434.75 | 430.36 | 39,365,502 |
| Jan 19, 2024 | 434.00 | 453.85 | 429.25 | 451.60 | 447.04 | 22,121,350 |
| Jan 18, 2024 | 424.00 | 429.50 | 411.60 | 424.30 | 420.02 | 8,956,008 |
| Jan 17, 2024 | 432.50 | 439.00 | 424.35 | 426.40 | 422.09 | 7,584,545 |
| Jan 16, 2024 | 442.95 | 447.80 | 430.85 | 437.95 | 433.53 | 13,609,749 |
| Jan 15, 2024 | 430.00 | 444.70 | 429.75 | 440.40 | 435.95 | 11,016,779 |
| Jan 12, 2024 | 423.20 | 429.85 | 418.35 | 428.55 | 424.22 | 6,411,181 |
| Jan 11, 2024 | 422.00 | 431.60 | 419.30 | 422.90 | 418.63 | 7,460,083 |
| Jan 10, 2024 | 427.10 | 427.90 | 411.70 | 420.80 | 416.55 | 11,436,427 |
| Jan 9, 2024 | 437.50 | 443.05 | 425.50 | 428.80 | 424.47 | 11,682,652 |
| Jan 8, 2024 | 435.50 | 444.80 | 432.45 | 434.95 | 430.56 | 9,463,209 |
| Jan 5, 2024 | 440.00 | 440.15 | 428.65 | 434.30 | 429.91 | 7,441,404 |
| Jan 4, 2024 | 426.00 | 437.70 | 425.25 | 435.80 | 431.40 | 11,523,818 |
| Jan 3, 2024 | 421.00 | 431.85 | 415.35 | 423.55 | 419.27 | 10,747,906 |
| Jan 2, 2024 | 426.00 | 426.65 | 412.00 | 419.70 | 415.46 | 11,435,302 |
| Jan 1, 2024 | 413.70 | 432.65 | 410.70 | 424.85 | 420.56 | 12,660,166 |
| Dec 29, 2023 | 414.00 | 415.45 | 406.20 | 412.85 | 408.68 | 6,932,668 |
| Dec 28, 2023 | 413.80 | 416.90 | 407.05 | 410.25 | 406.11 | 8,028,672 |
| Dec 27, 2023 | 421.45 | 421.45 | 408.10 | 410.50 | 406.35 | 9,149,448 |
| Dec 26, 2023 | 408.25 | 422.70 | 405.25 | 419.00 | 414.77 | 13,481,039 |
| Dec 22, 2023 | 417.00 | 419.00 | 398.75 | 406.60 | 402.49 | 13,716,584 |
| Dec 21, 2023 | 398.00 | 415.40 | 389.20 | 412.20 | 408.04 | 20,536,948 |
| Dec 20, 2023 | 436.85 | 439.15 | 401.00 | 404.45 | 400.37 | 16,918,062 |
| Dec 19, 2023 | 437.00 | 439.20 | 425.30 | 435.15 | 430.76 | 10,186,585 |
| Dec 18, 2023 | 431.85 | 441.60 | 423.55 | 435.10 | 430.71 | 13,171,236 |
| Dec 15, 2023 | 443.00 | 444.75 | 423.65 | 431.85 | 427.49 | 20,631,949 |
| Dec 14, 2023 | 447.00 | 454.75 | 434.05 | 442.10 | 437.64 | 23,742,544 |
| Dec 13, 2023 | 410.00 | 446.80 | 409.60 | 444.80 | 440.31 | 43,470,874 |
| Dec 12, 2023 | 412.40 | 412.40 | 403.40 | 408.20 | 404.08 | 12,696,174 |
| Dec 11, 2023 | 407.20 | 412.00 | 404.05 | 408.35 | 404.23 | 9,038,725 |
| Dec 8, 2023 | 396.00 | 409.20 | 395.10 | 405.45 | 401.36 | 15,781,777 |
| Dec 7, 2023 | 401.40 | 403.25 | 393.00 | 394.60 | 390.62 | 10,437,035 |
| Dec 6, 2023 | 392.55 | 408.00 | 392.10 | 400.60 | 396.55 | 19,441,163 |
| Dec 5, 2023 | 395.70 | 395.70 | 386.30 | 392.10 | 388.14 | 17,979,133 |
| Dec 4, 2023 | 385.50 | 394.80 | 376.15 | 389.80 | 385.86 | 26,066,333 |
| Dec 1, 2023 | 354.90 | 382.70 | 351.10 | 374.00 | 370.22 | 39,839,613 |
| Nov 30, 2023 | 342.95 | 352.00 | 338.60 | 348.70 | 345.18 | 27,118,028 |
| Nov 29, 2023 | 341.50 | 346.65 | 339.25 | 342.90 | 339.44 | 8,756,635 |
| Nov 28, 2023 | 339.00 | 342.40 | 331.85 | 339.05 | 335.63 | 9,994,686 |
| Nov 24, 2023 | 342.25 | 342.30 | 337.30 | 337.95 | 334.54 | 7,468,477 |
| Nov 23, 2023 | 338.95 | 342.70 | 335.80 | 341.25 | 337.80 | 7,836,758 |
| Nov 22, 2023 | 340.70 | 341.90 | 335.30 | 337.30 | 333.89 | 6,725,503 |
| Nov 21, 2023 | 349.85 | 351.00 | 332.25 | 339.10 | 335.68 | 18,413,395 |
| Nov 20, 2023 | 340.45 | 348.00 | 339.05 | 346.75 | 343.25 | 10,306,588 |
| Nov 17, 2023 | 331.05 | 341.05 | 330.60 | 339.80 | 336.37 | 10,484,434 |
| Nov 16, 2023 | 333.85 | 336.35 | 328.75 | 330.35 | 327.01 | 7,127,417 |
| Nov 15, 2023 | 336.95 | 342.35 | 327.85 | 333.85 | 330.48 | 13,163,544 |
| Nov 13, 2023 | 3.50 Dividend | |||||
| Nov 13, 2023 | 328.30 | 345.15 | 324.20 | 333.50 | 330.13 | 23,410,469 |
| Nov 10, 2023 | 317.90 | 326.90 | 317.15 | 325.70 | 318.95 | 11,467,991 |
| Nov 9, 2023 | 311.00 | 321.65 | 310.80 | 318.00 | 311.41 | 20,491,696 |
| Nov 8, 2023 | 311.50 | 311.95 | 307.90 | 310.20 | 303.77 | 8,658,346 |
| Nov 7, 2023 | 304.00 | 312.35 | 302.10 | 308.45 | 302.05 | 15,973,268 |
| Nov 6, 2023 | 307.00 | 307.30 | 300.50 | 304.20 | 297.89 | 9,262,299 |
| Nov 3, 2023 | 304.00 | 306.40 | 299.70 | 303.85 | 297.55 | 14,619,611 |
| Nov 2, 2023 | 287.10 | 307.40 | 287.10 | 302.40 | 296.13 | 58,777,830 |
| Nov 1, 2023 | 288.95 | 291.90 | 273.15 | 282.85 | 276.98 | 19,583,321 |
| Oct 31, 2023 | 279.20 | 288.85 | 277.40 | 287.60 | 281.64 | 14,086,055 |
| Oct 30, 2023 | 275.80 | 279.55 | 268.00 | 278.40 | 272.63 | 7,839,191 |
| Oct 27, 2023 | 267.00 | 277.60 | 266.90 | 273.05 | 267.39 | 9,403,379 |
| Oct 26, 2023 | 270.00 | 272.40 | 259.45 | 265.75 | 260.24 | 22,159,911 |
| Oct 25, 2023 | 278.50 | 283.70 | 269.50 | 273.30 | 267.63 | 14,751,988 |
| Oct 23, 2023 | 287.85 | 291.15 | 275.45 | 278.30 | 272.53 | 16,531,193 |
| Oct 20, 2023 | 294.80 | 295.55 | 284.80 | 287.85 | 281.88 | 9,900,926 |
| Oct 19, 2023 | 287.70 | 295.90 | 284.35 | 295.00 | 288.88 | 11,059,767 |
| Oct 18, 2023 | 294.00 | 295.45 | 287.25 | 289.00 | 283.01 | 6,449,758 |
| Oct 17, 2023 | 296.50 | 297.90 | 292.00 | 294.10 | 288.00 | 8,283,781 |
| Oct 16, 2023 | 294.85 | 299.20 | 292.60 | 294.05 | 287.95 | 9,744,816 |
| Oct 13, 2023 | 290.00 | 296.95 | 289.15 | 293.25 | 287.17 | 9,635,780 |
| Oct 12, 2023 | 292.90 | 296.50 | 289.05 | 289.80 | 283.79 | 9,982,500 |
| Oct 11, 2023 | 293.00 | 294.25 | 288.60 | 291.60 | 285.55 | 12,689,010 |
| Oct 10, 2023 | 282.35 | 291.65 | 279.70 | 290.90 | 284.87 | 16,215,694 |
| Oct 9, 2023 | 282.25 | 285.45 | 278.50 | 280.40 | 274.59 | 10,063,388 |
| Oct 6, 2023 | 280.70 | 286.80 | 278.20 | 285.50 | 279.58 | 11,040,241 |
| Oct 5, 2023 | 286.15 | 287.00 | 277.70 | 279.30 | 273.51 | 11,888,870 |
| Oct 4, 2023 | 291.60 | 293.45 | 280.15 | 283.15 | 277.28 | 17,320,364 |
| Oct 3, 2023 | 287.95 | 294.30 | 285.30 | 291.80 | 285.75 | 20,802,588 |
| Sep 29, 2023 | 283.25 | 291.95 | 282.80 | 287.40 | 281.44 | 23,448,560 |
| Sep 28, 2023 | 284.20 | 286.00 | 279.60 | 281.30 | 275.47 | 17,643,718 |
| Sep 27, 2023 | 268.70 | 285.95 | 267.20 | 284.35 | 278.45 | 44,789,295 |
| Sep 26, 2023 | 269.00 | 272.75 | 265.80 | 267.30 | 261.76 | 13,775,707 |
| Sep 25, 2023 | 271.80 | 273.40 | 265.70 | 270.45 | 264.84 | 15,387,154 |
| Sep 22, 2023 | 261.95 | 272.00 | 259.35 | 270.90 | 265.28 | 28,891,418 |
| Sep 21, 2023 | 255.00 | 264.00 | 251.50 | 259.10 | 253.73 | 28,152,219 |
| Sep 20, 2023 | 250.35 | 256.70 | 247.85 | 254.30 | 249.03 | 18,170,640 |
| Sep 18, 2023 | 247.00 | 252.75 | 239.60 | 250.45 | 245.26 | 22,803,288 |
| Sep 15, 2023 | 248.00 | 255.25 | 243.00 | 244.90 | 239.82 | 21,570,264 |
| Sep 14, 2023 | 245.35 | 251.00 | 240.60 | 246.50 | 241.39 | 19,465,778 |
| Sep 13, 2023 | 248.00 | 253.05 | 239.90 | 244.40 | 239.33 | 31,677,735 |
| Sep 12, 2023 | 272.20 | 272.45 | 246.20 | 248.35 | 243.20 | 49,300,899 |
| Sep 11, 2023 | 272.90 | 284.70 | 269.05 | 270.45 | 264.84 | 30,479,843 |
| Sep 8, 2023 | 246.40 | 272.80 | 244.40 | 270.15 | 264.55 | 63,796,670 |
| Sep 7, 2023 | 236.95 | 246.50 | 235.55 | 245.55 | 240.46 | 21,384,056 |
| Sep 6, 2023 | 240.30 | 240.80 | 233.65 | 234.65 | 229.78 | 16,847,543 |
| Sep 5, 2023 | 243.95 | 244.45 | 238.00 | 240.30 | 235.32 | 15,883,425 |
| Sep 4, 2023 | 240.20 | 244.80 | 237.00 | 243.60 | 238.55 | 10,478,574 |
| Sep 1, 2023 | 237.95 | 240.80 | 230.55 | 238.80 | 233.85 | 14,221,473 |
| Aug 31, 2023 | 248.00 | 249.05 | 234.85 | 238.65 | 233.70 | 158,351,032 |
| Aug 30, 2023 | 245.60 | 249.25 | 244.50 | 245.10 | 240.02 | 13,806,303 |
| Aug 29, 2023 | 244.00 | 247.00 | 241.55 | 244.35 | 239.28 | 18,658,395 |
| Aug 28, 2023 | 240.45 | 244.25 | 239.15 | 243.25 | 238.21 | 16,039,839 |
| Aug 25, 2023 | 242.85 | 245.35 | 235.50 | 239.30 | 234.34 | 21,513,620 |
| Aug 24, 2023 | 242.10 | 245.90 | 240.55 | 243.50 | 238.45 | 15,816,126 |
| Aug 23, 2023 | 239.25 | 240.90 | 237.70 | 240.05 | 235.07 | 12,598,059 |
| Aug 22, 2023 | 239.85 | 243.20 | 237.15 | 238.35 | 233.41 | 17,249,691 |
| Aug 21, 2023 | 235.75 | 240.55 | 231.45 | 238.90 | 233.95 | 18,895,677 |
| Aug 18, 2023 | 235.70 | 238.80 | 232.25 | 234.65 | 229.78 | 23,001,607 |
| Aug 17, 2023 | 223.50 | 236.15 | 222.30 | 235.10 | 230.22 | 32,482,447 |
| Aug 16, 2023 | 219.95 | 225.65 | 218.60 | 223.15 | 218.52 | 15,393,266 |
| Aug 14, 2023 | 3.00 Dividend | |||||
| Aug 14, 2023 | 221.85 | 223.60 | 217.35 | 222.15 | 217.54 | 19,733,602 |
| Aug 11, 2023 | 227.00 | 230.65 | 222.00 | 224.30 | 216.71 | 58,045,332 |
| Aug 10, 2023 | 217.45 | 218.20 | 212.70 | 216.60 | 209.27 | 16,597,765 |
| Aug 9, 2023 | 218.35 | 219.45 | 213.10 | 217.85 | 210.48 | 21,739,954 |
| Aug 8, 2023 | 213.15 | 220.70 | 208.00 | 217.00 | 209.66 | 52,495,107 |
| Aug 7, 2023 | 199.40 | 213.00 | 198.35 | 212.05 | 204.88 | 43,892,393 |
| Aug 4, 2023 | 200.30 | 202.45 | 197.40 | 199.40 | 192.65 | 8,719,652 |
| Aug 3, 2023 | 195.00 | 200.90 | 193.65 | 199.55 | 192.80 | 17,437,906 |
| Aug 2, 2023 | 199.00 | 202.60 | 191.45 | 196.30 | 189.66 | 20,258,835 |
| Aug 1, 2023 | 203.00 | 204.55 | 198.00 | 200.00 | 193.23 | 16,275,497 |
| Jul 31, 2023 | 194.70 | 203.85 | 193.05 | 202.95 | 196.08 | 28,733,969 |
| Jul 28, 2023 | 189.80 | 196.95 | 188.00 | 194.25 | 187.68 | 35,054,688 |
| Jul 27, 2023 | 173.75 | 188.95 | 173.30 | 188.20 | 181.83 | 59,887,084 |
| Jul 26, 2023 | 172.95 | 175.55 | 171.30 | 173.55 | 167.68 | 11,027,961 |
| Jul 25, 2023 | 174.25 | 174.25 | 171.00 | 172.15 | 166.33 | 12,870,386 |
| Jul 24, 2023 | 163.10 | 175.65 | 162.35 | 172.95 | 167.10 | 37,880,425 |
| Jul 21, 2023 | 161.15 | 162.80 | 160.40 | 161.85 | 156.37 | 6,078,651 |
| Jul 20, 2023 | 162.85 | 163.15 | 161.55 | 161.75 | 156.28 | 2,955,365 |
| Jul 19, 2023 | 160.10 | 163.30 | 160.00 | 162.35 | 156.86 | 5,377,036 |
| Jul 18, 2023 | 161.25 | 162.40 | 159.15 | 160.10 | 154.68 | 8,351,483 |
| Jul 17, 2023 | 160.70 | 161.90 | 159.85 | 161.20 | 155.75 | 5,152,924 |
| Jul 14, 2023 | 4.35 Dividend | |||||
| Jul 14, 2023 | 161.80 | 162.30 | 159.50 | 160.30 | 154.88 | 10,445,961 |
| Jul 13, 2023 | 169.60 | 169.60 | 163.75 | 165.30 | 155.50 | 10,748,152 |
| Jul 12, 2023 | 170.45 | 170.45 | 168.00 | 169.00 | 158.99 | 6,928,972 |
| Jul 11, 2023 | 167.95 | 171.15 | 166.50 | 169.40 | 159.36 | 17,100,113 |
| Jul 10, 2023 | 166.00 | 168.70 | 165.25 | 166.90 | 157.01 | 10,949,947 |
| Jul 7, 2023 | 166.40 | 166.80 | 164.30 | 165.90 | 156.07 | 6,167,119 |
| Jul 6, 2023 | 166.40 | 168.00 | 165.30 | 165.65 | 155.83 | 7,090,232 |
| Jul 5, 2023 | 165.10 | 167.00 | 164.40 | 166.50 | 156.63 | 5,621,375 |
| Jul 4, 2023 | 167.90 | 167.90 | 164.00 | 164.65 | 154.89 | 10,877,690 |
| Jul 3, 2023 | 166.20 | 168.00 | 163.65 | 166.25 | 156.40 | 9,381,695 |
| Jun 30, 2023 | 169.00 | 169.50 | 164.00 | 164.65 | 154.89 | 15,082,058 |
| Jun 28, 2023 | 162.60 | 168.00 | 161.20 | 166.75 | 156.87 | 22,329,032 |
| Jun 27, 2023 | 157.00 | 161.60 | 156.60 | 161.00 | 151.46 | 13,863,522 |
| Jun 26, 2023 | 157.00 | 159.40 | 155.20 | 156.25 | 146.99 | 10,223,521 |
| Jun 23, 2023 | 160.00 | 160.90 | 155.45 | 156.00 | 146.76 | 8,520,782 |
| Jun 22, 2023 | 163.90 | 163.90 | 156.50 | 159.05 | 149.62 | 14,009,571 |
| Jun 21, 2023 | 161.10 | 168.85 | 160.60 | 163.85 | 154.14 | 24,747,224 |
| Jun 20, 2023 | 153.95 | 161.00 | 153.30 | 159.80 | 150.33 | 15,061,901 |
| Jun 19, 2023 | 153.00 | 154.60 | 152.05 | 153.85 | 144.73 | 7,123,074 |
| Jun 16, 2023 | 151.75 | 153.65 | 150.55 | 152.60 | 143.56 | 7,403,920 |
| Jun 15, 2023 | 154.65 | 155.15 | 151.00 | 151.55 | 142.57 | 7,666,988 |
| Jun 14, 2023 | 155.40 | 155.95 | 152.95 | 153.70 | 144.59 | 7,737,722 |
| Jun 13, 2023 | 155.15 | 156.20 | 151.80 | 154.90 | 145.72 | 12,418,368 |
| Jun 12, 2023 | 149.60 | 155.10 | 148.80 | 154.60 | 145.44 | 14,649,620 |
| Jun 9, 2023 | 145.90 | 149.45 | 145.20 | 149.05 | 140.22 | 8,270,232 |
| Jun 8, 2023 | 146.60 | 147.50 | 145.00 | 145.80 | 137.16 | 6,645,263 |
| Jun 7, 2023 | 146.60 | 147.35 | 146.15 | 146.55 | 137.87 | 3,927,043 |
| Jun 6, 2023 | 145.50 | 146.40 | 142.90 | 146.15 | 137.49 | 5,730,697 |
| Jun 5, 2023 | 145.00 | 147.20 | 144.65 | 145.25 | 136.64 | 10,772,251 |
| Jun 2, 2023 | 141.75 | 145.20 | 141.45 | 144.25 | 135.70 | 11,032,233 |
| Jun 1, 2023 | 142.15 | 142.45 | 140.40 | 140.60 | 132.27 | 6,036,123 |
| May 31, 2023 | 140.45 | 142.65 | 139.75 | 141.55 | 133.16 | 13,591,196 |
| May 30, 2023 | 136.00 | 141.00 | 135.20 | 140.35 | 132.03 | 15,899,557 |
| May 29, 2023 | 134.50 | 137.80 | 134.00 | 135.85 | 127.80 | 11,395,309 |
| May 26, 2023 | 133.00 | 133.85 | 132.05 | 133.45 | 125.54 | 6,649,980 |
| May 25, 2023 | 130.80 | 133.35 | 130.50 | 133.00 | 125.12 | 7,354,404 |
| May 24, 2023 | 130.50 | 131.45 | 129.80 | 130.90 | 123.14 | 4,991,702 |
| May 23, 2023 | 129.50 | 131.50 | 128.35 | 130.50 | 122.77 | 9,958,429 |
| May 22, 2023 | 129.80 | 130.40 | 128.80 | 129.00 | 121.36 | 7,575,592 |
| May 19, 2023 | 130.25 | 130.55 | 127.40 | 129.80 | 122.11 | 7,924,933 |
| May 18, 2023 | 133.10 | 134.35 | 129.05 | 129.50 | 121.83 | 11,351,018 |
| May 17, 2023 | 133.40 | 134.25 | 131.35 | 133.10 | 125.21 | 9,026,909 |
| May 16, 2023 | 136.95 | 137.55 | 132.25 | 132.65 | 124.79 | 18,848,790 |
| May 15, 2023 | 133.45 | 136.80 | 131.70 | 136.35 | 128.27 | 8,845,743 |
| May 12, 2023 | 131.40 | 133.35 | 130.35 | 132.85 | 124.98 | 6,697,676 |
| May 11, 2023 | 132.35 | 133.60 | 131.35 | 131.60 | 123.80 | 7,647,215 |
| May 10, 2023 | 132.10 | 132.45 | 130.70 | 131.45 | 123.66 | 5,728,123 |
| May 9, 2023 | 133.70 | 135.45 | 131.50 | 131.95 | 124.13 | 6,029,220 |
| May 8, 2023 | 132.90 | 135.25 | 132.50 | 133.60 | 125.68 | 8,158,248 |
| May 5, 2023 | 137.05 | 137.70 | 132.10 | 132.30 | 124.46 | 12,581,014 |
| May 4, 2023 | 136.70 | 140.80 | 136.25 | 136.90 | 128.79 | 12,035,888 |
| May 3, 2023 | 136.20 | 138.60 | 135.75 | 136.15 | 128.08 | 10,032,855 |
| May 2, 2023 | 133.90 | 138.40 | 133.05 | 136.45 | 128.36 | 20,740,058 |
| Apr 28, 2023 | 125.45 | 132.40 | 125.15 | 132.15 | 124.32 | 24,029,372 |
| Apr 27, 2023 | 125.20 | 125.80 | 124.45 | 125.10 | 117.69 | 3,724,514 |
| Apr 26, 2023 | 125.00 | 126.00 | 124.35 | 125.30 | 117.87 | 4,179,866 |
| Apr 25, 2023 | 124.40 | 127.45 | 124.00 | 125.05 | 117.64 | 9,397,015 |
Related Tickers
PFC.NS Power Finance Corporation Limited
407.05
+1.24%
M&MFIN.NS Mahindra & Mahindra Financial Services Limited
257.75
-0.08%
IRFC.NS Indian Railway Finance Corporation Limited
150.25
+0.84%
SBICARD.NS SBI Cards and Payment Services Limited
758.40
+1.19%
L&TFH.NS L&T Finance Limited
164.95
+0.73%
MUTHOOTFIN.NS Muthoot Finance Limited
1,655.05
+0.74%
IREDA.NS Indian Renewable Energy Development Agency Limited
167.25
+0.39%
MANAPPURAM.NS Manappuram Finance Limited
194.35
+0.99%
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,155.35
-1.15%
BAJFINANCE.NS Bajaj Finance Limited
7,294.90
-0.47%