BSE - Free Realtime Quote • INR
Whirlpool of India Limited (WHIRLPOOL.BO)
As of 9:28 AM 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 | 1,512.05 | 1,538.10 | 1,512.05 | 1,538.10 | 1,538.10 | 155 |
| Apr 25, 2024 | 1,539.70 | 1,539.70 | 1,469.60 | 1,517.05 | 1,517.05 | 6,514 |
| Apr 24, 2024 | 1,576.25 | 1,590.00 | 1,547.05 | 1,551.70 | 1,551.70 | 6,416 |
| Apr 23, 2024 | 1,527.65 | 1,605.90 | 1,525.00 | 1,565.70 | 1,565.70 | 62,346 |
| Apr 22, 2024 | 1,459.40 | 1,528.90 | 1,452.15 | 1,526.00 | 1,526.00 | 39,915 |
| Apr 19, 2024 | 1,410.00 | 1,461.00 | 1,389.15 | 1,444.30 | 1,444.30 | 19,101 |
| Apr 18, 2024 | 1,420.00 | 1,435.30 | 1,395.50 | 1,414.80 | 1,414.80 | 10,447 |
| Apr 16, 2024 | 1,420.00 | 1,435.45 | 1,409.10 | 1,418.70 | 1,418.70 | 3,332 |
| Apr 15, 2024 | 1,355.05 | 1,431.95 | 1,355.05 | 1,419.05 | 1,419.05 | 25,183 |
| Apr 12, 2024 | 1,422.95 | 1,444.50 | 1,406.45 | 1,422.35 | 1,422.35 | 3,701 |
| Apr 10, 2024 | 1,392.75 | 1,435.00 | 1,392.75 | 1,423.80 | 1,423.80 | 11,723 |
| Apr 9, 2024 | 1,438.85 | 1,438.85 | 1,385.00 | 1,399.90 | 1,399.90 | 20,358 |
| Apr 8, 2024 | 1,369.95 | 1,421.20 | 1,363.90 | 1,412.55 | 1,412.55 | 41,332 |
| Apr 5, 2024 | 1,345.55 | 1,370.05 | 1,340.55 | 1,356.25 | 1,356.25 | 16,319 |
| Apr 4, 2024 | 1,369.30 | 1,369.30 | 1,326.40 | 1,337.70 | 1,337.70 | 4,560 |
| Apr 3, 2024 | 1,275.30 | 1,347.95 | 1,275.30 | 1,342.45 | 1,342.45 | 29,198 |
| Apr 2, 2024 | 1,267.55 | 1,288.95 | 1,242.30 | 1,278.00 | 1,278.00 | 21,426 |
| Apr 1, 2024 | 1,223.65 | 1,264.00 | 1,223.65 | 1,251.50 | 1,251.50 | 3,866 |
| Mar 28, 2024 | 1,210.35 | 1,239.50 | 1,206.90 | 1,215.15 | 1,215.15 | 3,512 |
| Mar 27, 2024 | 1,219.70 | 1,238.40 | 1,212.20 | 1,224.45 | 1,224.45 | 3,994 |
| Mar 26, 2024 | 1,216.30 | 1,236.25 | 1,215.00 | 1,219.65 | 1,219.65 | 20,038 |
| Mar 22, 2024 | 1,254.00 | 1,254.00 | 1,231.15 | 1,237.70 | 1,237.70 | 3,551 |
| Mar 21, 2024 | 1,283.45 | 1,283.45 | 1,246.70 | 1,254.70 | 1,254.70 | 2,097 |
| Mar 20, 2024 | 1,271.00 | 1,271.00 | 1,225.00 | 1,260.35 | 1,260.35 | 11,250 |
| Mar 19, 2024 | 1,264.00 | 1,282.85 | 1,256.45 | 1,272.10 | 1,272.10 | 8,681 |
| Mar 18, 2024 | 1,212.35 | 1,270.55 | 1,212.35 | 1,263.20 | 1,263.20 | 3,145 |
| Mar 15, 2024 | 1,259.55 | 1,259.55 | 1,221.20 | 1,228.15 | 1,228.15 | 18,114 |
| Mar 14, 2024 | 1,264.90 | 1,264.90 | 1,234.00 | 1,254.85 | 1,254.85 | 3,965 |
| Mar 13, 2024 | 1,250.35 | 1,263.70 | 1,245.60 | 1,258.75 | 1,258.75 | 15,354 |
| Mar 12, 2024 | 1,258.80 | 1,263.90 | 1,239.30 | 1,255.15 | 1,255.15 | 7,328 |
| Mar 11, 2024 | 1,260.40 | 1,270.00 | 1,237.50 | 1,261.65 | 1,261.65 | 13,422 |
| Mar 7, 2024 | 1,260.30 | 1,265.00 | 1,244.30 | 1,262.20 | 1,262.20 | 6,290 |
| Mar 6, 2024 | 1,257.80 | 1,257.80 | 1,224.00 | 1,244.30 | 1,244.30 | 4,327 |
| Mar 5, 2024 | 1,247.50 | 1,268.00 | 1,241.60 | 1,249.50 | 1,249.50 | 3,285 |
| Mar 4, 2024 | 1,268.65 | 1,268.65 | 1,222.25 | 1,233.30 | 1,233.30 | 3,389 |
| Mar 1, 2024 | 1,279.85 | 1,281.30 | 1,212.10 | 1,239.55 | 1,239.55 | 15,814 |
| Feb 29, 2024 | 1,283.70 | 1,283.70 | 1,251.70 | 1,257.30 | 1,257.30 | 3,479 |
| Feb 28, 2024 | 1,254.05 | 1,289.40 | 1,248.65 | 1,283.65 | 1,283.65 | 22,300 |
| Feb 27, 2024 | 1,218.05 | 1,274.20 | 1,186.85 | 1,265.85 | 1,265.85 | 67,452 |
| Feb 26, 2024 | 1,274.40 | 1,275.15 | 1,251.00 | 1,261.75 | 1,261.75 | 5,104 |
| Feb 23, 2024 | 1,274.50 | 1,284.90 | 1,247.00 | 1,274.40 | 1,274.40 | 12,012 |
| Feb 22, 2024 | 1,259.00 | 1,270.00 | 1,228.10 | 1,266.40 | 1,266.40 | 40,114 |
| Feb 21, 2024 | 1,289.80 | 1,293.60 | 1,253.00 | 1,259.75 | 1,259.75 | 44,713 |
| Feb 20, 2024 | 1,284.00 | 1,318.95 | 1,271.25 | 1,287.70 | 1,287.70 | 31,522,900 |
| Feb 19, 2024 | 1,339.75 | 1,341.75 | 1,325.00 | 1,330.75 | 1,330.75 | 4,474 |
| Feb 16, 2024 | 1,333.00 | 1,345.00 | 1,328.50 | 1,332.00 | 1,332.00 | 1,028 |
| Feb 15, 2024 | 1,345.55 | 1,347.00 | 1,327.00 | 1,331.95 | 1,331.95 | 4,497 |
| Feb 14, 2024 | 1,365.85 | 1,365.85 | 1,330.00 | 1,343.80 | 1,343.80 | 712 |
| Feb 13, 2024 | 1,350.05 | 1,357.20 | 1,330.20 | 1,342.05 | 1,342.05 | 2,001 |
| Feb 12, 2024 | 1,358.40 | 1,358.40 | 1,343.60 | 1,349.55 | 1,349.55 | 900 |
| Feb 9, 2024 | 1,362.55 | 1,364.25 | 1,349.40 | 1,358.40 | 1,358.40 | 1,945 |
| Feb 8, 2024 | 1,383.95 | 1,383.95 | 1,351.50 | 1,363.60 | 1,363.60 | 2,254 |
| Feb 7, 2024 | 1,369.80 | 1,375.00 | 1,363.35 | 1,372.00 | 1,372.00 | 2,017 |
| Feb 6, 2024 | 1,358.80 | 1,373.00 | 1,353.70 | 1,364.80 | 1,364.80 | 8,086 |
| Feb 5, 2024 | 1,341.75 | 1,370.70 | 1,333.85 | 1,355.45 | 1,355.45 | 8,600 |
| Feb 2, 2024 | 1,342.10 | 1,389.20 | 1,339.20 | 1,347.75 | 1,347.75 | 8,499 |
| Feb 1, 2024 | 1,350.00 | 1,350.00 | 1,334.65 | 1,342.75 | 1,342.75 | 3,214 |
| Jan 31, 2024 | 1,335.95 | 1,350.55 | 1,306.85 | 1,349.45 | 1,349.45 | 9,958 |
| Jan 30, 2024 | 1,327.65 | 1,348.15 | 1,306.70 | 1,309.75 | 1,309.75 | 2,828 |
| Jan 29, 2024 | 1,322.05 | 1,335.00 | 1,314.50 | 1,332.70 | 1,332.70 | 4,541 |
| Jan 25, 2024 | 1,340.85 | 1,344.65 | 1,315.20 | 1,317.15 | 1,317.15 | 4,585 |
| Jan 24, 2024 | 1,306.05 | 1,345.00 | 1,304.85 | 1,340.85 | 1,340.85 | 5,298 |
| Jan 23, 2024 | 1,361.00 | 1,361.00 | 1,301.10 | 1,310.15 | 1,310.15 | 3,422 |
| Jan 19, 2024 | 1,382.20 | 1,382.20 | 1,352.70 | 1,354.85 | 1,354.85 | 12,388 |
| Jan 17, 2024 | 1,377.95 | 1,387.10 | 1,364.95 | 1,377.35 | 1,377.35 | 3,312 |
| Jan 16, 2024 | 1,360.60 | 1,385.00 | 1,352.40 | 1,376.10 | 1,376.10 | 16,041 |
| Jan 15, 2024 | 1,369.95 | 1,369.95 | 1,351.20 | 1,359.70 | 1,359.70 | 2,093 |
| Jan 12, 2024 | 1,355.00 | 1,365.00 | 1,350.95 | 1,356.15 | 1,356.15 | 2,006 |
| Jan 11, 2024 | 1,353.00 | 1,359.95 | 1,345.10 | 1,354.35 | 1,354.35 | 5,794 |
| Jan 10, 2024 | 1,366.15 | 1,366.15 | 1,350.00 | 1,352.80 | 1,352.80 | 5,226 |
| Jan 9, 2024 | 1,380.25 | 1,380.25 | 1,358.75 | 1,368.55 | 1,368.55 | 4,216 |
| Jan 8, 2024 | 1,366.15 | 1,380.00 | 1,356.00 | 1,359.40 | 1,359.40 | 3,825 |
| Jan 5, 2024 | 1,358.45 | 1,370.00 | 1,355.00 | 1,364.00 | 1,364.00 | 1,730 |
| Jan 4, 2024 | 1,365.95 | 1,371.95 | 1,351.10 | 1,355.60 | 1,355.60 | 10,337 |
| Jan 3, 2024 | 1,364.35 | 1,366.80 | 1,356.00 | 1,364.25 | 1,364.25 | 1,426 |
| Jan 2, 2024 | 1,363.15 | 1,370.30 | 1,350.00 | 1,354.80 | 1,354.80 | 1,595 |
| Jan 1, 2024 | 1,377.00 | 1,377.00 | 1,360.00 | 1,363.05 | 1,363.05 | 6,355 |
| Dec 29, 2023 | 1,361.00 | 1,369.90 | 1,352.95 | 1,367.65 | 1,367.65 | 3,191 |
| Dec 28, 2023 | 1,348.15 | 1,363.90 | 1,348.15 | 1,360.40 | 1,360.40 | 1,641 |
| Dec 27, 2023 | 1,363.00 | 1,369.90 | 1,347.70 | 1,354.90 | 1,354.90 | 8,606 |
| Dec 26, 2023 | 1,376.95 | 1,376.95 | 1,359.85 | 1,364.25 | 1,364.25 | 1,749 |
| Dec 22, 2023 | 1,376.95 | 1,376.95 | 1,355.00 | 1,357.00 | 1,357.00 | 1,473 |
| Dec 21, 2023 | 1,330.05 | 1,360.60 | 1,330.05 | 1,355.80 | 1,355.80 | 3,107 |
| Dec 20, 2023 | 1,370.70 | 1,376.00 | 1,338.40 | 1,348.10 | 1,348.10 | 18,314 |
| Dec 19, 2023 | 1,347.00 | 1,371.90 | 1,347.00 | 1,360.20 | 1,360.20 | 18,193 |
| Dec 18, 2023 | 1,347.10 | 1,362.30 | 1,338.95 | 1,346.35 | 1,346.35 | 5,412 |
| Dec 15, 2023 | 1,346.40 | 1,355.00 | 1,343.00 | 1,346.70 | 1,346.70 | 3,088 |
| Dec 14, 2023 | 1,335.40 | 1,364.40 | 1,333.40 | 1,335.25 | 1,335.25 | 17,112 |
| Dec 13, 2023 | 1,348.30 | 1,350.15 | 1,324.05 | 1,331.65 | 1,331.65 | 5,634 |
| Dec 12, 2023 | 1,340.00 | 1,358.80 | 1,327.35 | 1,333.80 | 1,333.80 | 24,742 |
| Dec 11, 2023 | 1,323.45 | 1,344.55 | 1,310.50 | 1,338.85 | 1,338.85 | 5,045 |
| Dec 8, 2023 | 1,333.45 | 1,333.45 | 1,292.10 | 1,312.10 | 1,312.10 | 40,584 |
| Dec 7, 2023 | 1,347.95 | 1,349.00 | 1,317.00 | 1,320.90 | 1,320.90 | 23,832 |
| Dec 6, 2023 | 1,358.00 | 1,364.85 | 1,330.00 | 1,334.90 | 1,334.90 | 11,051 |
| Dec 5, 2023 | 1,320.95 | 1,364.55 | 1,312.20 | 1,348.80 | 1,348.80 | 47,265 |
| Dec 4, 2023 | 1,439.95 | 1,439.95 | 1,304.95 | 1,323.55 | 1,323.55 | 105,278 |
| Dec 1, 2023 | 1,530.05 | 1,544.35 | 1,405.00 | 1,418.20 | 1,418.20 | 33,913 |
| Nov 30, 2023 | 1,548.00 | 1,589.00 | 1,540.85 | 1,568.45 | 1,568.45 | 3,082 |
| Nov 29, 2023 | 1,554.15 | 1,557.00 | 1,544.80 | 1,548.05 | 1,548.05 | 601 |
| Nov 28, 2023 | 1,563.95 | 1,563.95 | 1,545.05 | 1,550.95 | 1,550.95 | 2,143 |
| Nov 24, 2023 | 1,575.00 | 1,575.00 | 1,546.60 | 1,564.45 | 1,564.45 | 3,894 |
| Nov 23, 2023 | 1,598.60 | 1,598.60 | 1,556.10 | 1,568.75 | 1,568.75 | 3,297 |
| Nov 22, 2023 | 1,573.85 | 1,588.70 | 1,563.40 | 1,577.15 | 1,577.15 | 877 |
| Nov 21, 2023 | 1,580.05 | 1,590.65 | 1,567.35 | 1,573.85 | 1,573.85 | 390 |
| Nov 20, 2023 | 1,587.60 | 1,593.80 | 1,572.85 | 1,581.90 | 1,581.90 | 2,787 |
| Nov 17, 2023 | 1,611.95 | 1,615.55 | 1,581.85 | 1,589.70 | 1,589.70 | 1,439 |
| Nov 16, 2023 | 1,599.80 | 1,615.55 | 1,596.40 | 1,609.25 | 1,609.25 | 1,567 |
| Nov 15, 2023 | 1,580.05 | 1,602.50 | 1,575.00 | 1,599.35 | 1,599.35 | 1,059 |
| Nov 13, 2023 | 1,550.30 | 1,598.75 | 1,550.30 | 1,590.35 | 1,590.35 | 991 |
| Nov 10, 2023 | 1,592.55 | 1,600.80 | 1,575.95 | 1,584.10 | 1,584.10 | 791 |
| Nov 9, 2023 | 1,587.00 | 1,593.70 | 1,565.00 | 1,589.25 | 1,589.25 | 2,065 |
| Nov 8, 2023 | 1,570.00 | 1,595.50 | 1,547.35 | 1,586.75 | 1,586.75 | 1,423 |
| Nov 7, 2023 | 1,567.00 | 1,582.50 | 1,521.65 | 1,557.50 | 1,557.50 | 11,003 |
| Nov 6, 2023 | 1,602.30 | 1,614.00 | 1,559.55 | 1,566.55 | 1,566.55 | 2,272 |
| Nov 3, 2023 | 1,614.10 | 1,630.15 | 1,556.00 | 1,613.35 | 1,613.35 | 3,174 |
| Nov 2, 2023 | 1,619.70 | 1,619.70 | 1,579.85 | 1,596.95 | 1,596.95 | 1,513 |
| Nov 1, 2023 | 1,635.80 | 1,635.80 | 1,595.15 | 1,607.50 | 1,607.50 | 745 |
| Oct 31, 2023 | 1,615.05 | 1,652.65 | 1,615.05 | 1,623.20 | 1,623.20 | 661 |
| Oct 30, 2023 | 1,620.75 | 1,653.00 | 1,600.00 | 1,615.15 | 1,615.15 | 2,423 |
| Oct 27, 2023 | 1,596.75 | 1,657.05 | 1,596.75 | 1,650.15 | 1,650.15 | 4,099 |
| Oct 26, 2023 | 1,642.90 | 1,642.90 | 1,608.55 | 1,624.10 | 1,624.10 | 3,079 |
| Oct 25, 2023 | 1,651.05 | 1,668.00 | 1,620.00 | 1,645.70 | 1,645.70 | 2,444 |
| Oct 23, 2023 | 1,615.70 | 1,656.70 | 1,615.70 | 1,643.15 | 1,643.15 | 1,376 |
| Oct 20, 2023 | 1,650.05 | 1,660.00 | 1,614.35 | 1,636.45 | 1,636.45 | 3,345 |
| Oct 19, 2023 | 1,643.85 | 1,664.65 | 1,604.95 | 1,657.70 | 1,657.70 | 2,382 |
| Oct 18, 2023 | 1,683.75 | 1,683.75 | 1,622.65 | 1,650.65 | 1,650.65 | 1,835 |
| Oct 17, 2023 | 1,680.10 | 1,708.70 | 1,670.70 | 1,672.65 | 1,672.65 | 2,387 |
| Oct 16, 2023 | 1,706.05 | 1,710.00 | 1,679.95 | 1,688.10 | 1,688.10 | 4,529 |
| Oct 13, 2023 | 1,732.95 | 1,732.95 | 1,690.00 | 1,716.00 | 1,716.00 | 1,661 |
| Oct 12, 2023 | 1,660.05 | 1,733.00 | 1,658.30 | 1,715.35 | 1,715.35 | 11,190 |
| Oct 11, 2023 | 1,664.30 | 1,681.55 | 1,657.70 | 1,674.85 | 1,674.85 | 2,082 |
| Oct 10, 2023 | 1,649.80 | 1,663.75 | 1,647.75 | 1,649.45 | 1,649.45 | 1,465 |
| Oct 9, 2023 | 1,547.75 | 1,650.00 | 1,547.75 | 1,644.35 | 1,644.35 | 1,486 |
| Oct 6, 2023 | 1,655.00 | 1,665.00 | 1,641.40 | 1,646.50 | 1,646.50 | 1,693 |
| Oct 5, 2023 | 1,650.25 | 1,659.00 | 1,639.40 | 1,648.30 | 1,648.30 | 1,076 |
| Oct 4, 2023 | 1,571.05 | 1,655.35 | 1,571.05 | 1,649.75 | 1,649.75 | 1,897 |
| Oct 3, 2023 | 1,624.25 | 1,660.00 | 1,620.90 | 1,649.70 | 1,649.70 | 1,650 |
| Sep 29, 2023 | 1,684.95 | 1,684.95 | 1,618.50 | 1,624.25 | 1,624.25 | 2,879 |
| Sep 28, 2023 | 1,667.00 | 1,667.00 | 1,586.35 | 1,613.10 | 1,613.10 | 2,842 |
| Sep 27, 2023 | 1,658.00 | 1,670.00 | 1,652.85 | 1,660.60 | 1,660.60 | 767 |
| Sep 26, 2023 | 1,512.70 | 1,670.45 | 1,512.70 | 1,658.90 | 1,658.90 | 715 |
| Sep 25, 2023 | 1,660.15 | 1,673.50 | 1,646.45 | 1,662.25 | 1,662.25 | 1,398 |
| Sep 22, 2023 | 1,675.95 | 1,675.95 | 1,653.35 | 1,663.75 | 1,663.75 | 1,225 |
| Sep 21, 2023 | 1,608.15 | 1,676.00 | 1,608.15 | 1,658.40 | 1,658.40 | 62,298 |
| Sep 20, 2023 | 1,615.10 | 1,647.15 | 1,612.00 | 1,640.95 | 1,640.95 | 3,061 |
| Sep 18, 2023 | 1,660.95 | 1,661.00 | 1,603.00 | 1,618.35 | 1,618.35 | 5,226 |
| Sep 15, 2023 | 1,631.10 | 1,662.85 | 1,626.60 | 1,643.10 | 1,643.10 | 10,788 |
| Sep 14, 2023 | 1,620.05 | 1,660.00 | 1,620.05 | 1,651.25 | 1,651.25 | 4,486 |
| Sep 13, 2023 | 1,684.95 | 1,686.95 | 1,607.00 | 1,635.90 | 1,635.90 | 10,941 |
| Sep 12, 2023 | 1,659.20 | 1,698.90 | 1,640.00 | 1,686.65 | 1,686.65 | 2,807 |
| Sep 11, 2023 | 1,690.95 | 1,702.15 | 1,669.20 | 1,698.95 | 1,698.95 | 4,137 |
| Sep 8, 2023 | 1,680.00 | 1,691.00 | 1,669.65 | 1,674.05 | 1,674.05 | 1,722 |
| Sep 7, 2023 | 1,691.40 | 1,691.40 | 1,655.40 | 1,679.35 | 1,679.35 | 2,584 |
| Sep 6, 2023 | 1,660.00 | 1,677.70 | 1,647.15 | 1,661.60 | 1,661.60 | 3,422 |
| Sep 5, 2023 | 1,648.15 | 1,673.95 | 1,648.15 | 1,663.95 | 1,663.95 | 1,459 |
| Sep 4, 2023 | 1,634.05 | 1,652.75 | 1,622.70 | 1,648.95 | 1,648.95 | 8,385 |
| Sep 1, 2023 | 1,630.00 | 1,642.10 | 1,612.35 | 1,634.05 | 1,634.05 | 1,865 |
| Aug 31, 2023 | 1,630.05 | 1,651.70 | 1,625.00 | 1,631.30 | 1,631.30 | 1,111 |
| Aug 30, 2023 | 1,620.05 | 1,643.15 | 1,620.05 | 1,638.00 | 1,638.00 | 914 |
| Aug 29, 2023 | 1,614.05 | 1,651.20 | 1,614.05 | 1,634.15 | 1,634.15 | 1,491 |
| Aug 28, 2023 | 1,605.40 | 1,640.00 | 1,605.40 | 1,630.35 | 1,630.35 | 711 |
| Aug 25, 2023 | 1,650.00 | 1,659.85 | 1,602.85 | 1,635.60 | 1,635.60 | 8,723 |
| Aug 24, 2023 | 1,602.90 | 1,651.95 | 1,602.90 | 1,648.15 | 1,648.15 | 4,140 |
| Aug 23, 2023 | 1,645.95 | 1,645.95 | 1,596.00 | 1,624.55 | 1,624.55 | 7,376 |
| Aug 22, 2023 | 1,582.35 | 1,630.55 | 1,578.60 | 1,625.70 | 1,625.70 | 3,911 |
| Aug 21, 2023 | 1,595.60 | 1,603.15 | 1,573.85 | 1,593.95 | 1,593.95 | 2,128 |
| Aug 18, 2023 | 5.00 Dividend | |||||
| Aug 18, 2023 | 1,550.95 | 1,584.60 | 1,550.95 | 1,578.25 | 1,578.25 | 1,180 |
| Aug 17, 2023 | 1,550.05 | 1,588.20 | 1,550.05 | 1,581.95 | 1,576.95 | 3,891 |
| Aug 16, 2023 | 1,558.35 | 1,573.15 | 1,546.20 | 1,557.70 | 1,552.78 | 2,248 |
| Aug 14, 2023 | 1,525.05 | 1,572.00 | 1,507.75 | 1,558.35 | 1,553.42 | 10,728 |
| Aug 11, 2023 | 1,527.00 | 1,555.00 | 1,515.15 | 1,542.40 | 1,537.53 | 4,090 |
| Aug 10, 2023 | 1,501.15 | 1,540.10 | 1,486.55 | 1,528.90 | 1,524.07 | 11,109 |
| Aug 9, 2023 | 1,461.30 | 1,506.90 | 1,461.25 | 1,501.10 | 1,496.36 | 3,123 |
| Aug 8, 2023 | 1,462.25 | 1,482.00 | 1,451.55 | 1,475.55 | 1,470.89 | 6,833 |
| Aug 7, 2023 | 1,470.15 | 1,483.20 | 1,425.00 | 1,471.35 | 1,466.70 | 4,118 |
| Aug 4, 2023 | 1,441.10 | 1,470.05 | 1,423.55 | 1,459.95 | 1,455.34 | 1,097 |
| Aug 3, 2023 | 1,445.05 | 1,449.70 | 1,420.55 | 1,431.75 | 1,427.22 | 1,404 |
| Jul 28, 2023 | 1,454.10 | 1,454.10 | 1,399.20 | 1,434.80 | 1,430.27 | 2,673 |
| Jul 26, 2023 | 1,411.20 | 1,427.70 | 1,411.20 | 1,421.90 | 1,417.41 | 741 |
| Jul 24, 2023 | 1,443.55 | 1,445.70 | 1,426.35 | 1,440.00 | 1,435.45 | 1,541 |
| Jul 21, 2023 | 1,455.00 | 1,455.00 | 1,438.00 | 1,446.80 | 1,442.23 | 4,001 |
| Jul 20, 2023 | 1,436.00 | 1,454.35 | 1,434.00 | 1,450.35 | 1,445.77 | 4,404 |
| Jul 19, 2023 | 1,434.95 | 1,441.00 | 1,428.90 | 1,435.10 | 1,430.56 | 1,374 |
| Jul 17, 2023 | 1,420.05 | 1,446.00 | 1,420.05 | 1,437.55 | 1,433.01 | 1,389 |
| Jul 14, 2023 | 1,425.05 | 1,448.75 | 1,425.05 | 1,436.80 | 1,432.26 | 2,572 |
| Jul 10, 2023 | 1,444.05 | 1,461.95 | 1,439.10 | 1,451.60 | 1,447.01 | 1,291 |
| Jul 7, 2023 | 1,456.05 | 1,476.00 | 1,452.00 | 1,459.90 | 1,455.29 | 2,903 |
| Jun 30, 2023 | 1,458.00 | 1,475.00 | 1,455.00 | 1,469.15 | 1,464.51 | 1,456 |
| Jun 28, 2023 | 1,462.85 | 1,475.25 | 1,455.00 | 1,458.00 | 1,453.39 | 500 |
| Jun 27, 2023 | 1,450.30 | 1,462.25 | 1,450.30 | 1,459.95 | 1,455.34 | 877 |
| Jun 26, 2023 | 1,445.05 | 1,459.00 | 1,432.05 | 1,453.10 | 1,448.51 | 2,766 |
| Jun 23, 2023 | 1,450.05 | 1,459.50 | 1,436.20 | 1,453.15 | 1,448.56 | 1,348 |
| Jun 22, 2023 | 1,451.05 | 1,481.30 | 1,451.05 | 1,463.25 | 1,458.63 | 1,162 |
| Jun 21, 2023 | 1,463.00 | 1,477.95 | 1,450.05 | 1,469.40 | 1,464.76 | 5,435 |
| Jun 20, 2023 | 1,435.05 | 1,463.95 | 1,435.05 | 1,455.90 | 1,451.30 | 3,567 |
| Jun 19, 2023 | 1,468.00 | 1,469.45 | 1,445.30 | 1,451.00 | 1,446.41 | 1,861 |
| Jun 16, 2023 | 1,484.90 | 1,490.20 | 1,455.80 | 1,464.75 | 1,460.12 | 1,609 |
| Jun 15, 2023 | 1,464.05 | 1,477.00 | 1,452.60 | 1,463.50 | 1,458.87 | 5,728 |
| Jun 14, 2023 | 1,467.95 | 1,478.55 | 1,464.00 | 1,466.65 | 1,462.01 | 2,934 |
| Jun 13, 2023 | 1,459.95 | 1,479.55 | 1,448.90 | 1,461.05 | 1,456.43 | 2,661 |
| Jun 12, 2023 | 1,425.00 | 1,450.00 | 1,413.10 | 1,446.65 | 1,442.08 | 5,966 |
| Jun 9, 2023 | 1,436.05 | 1,436.10 | 1,402.75 | 1,421.85 | 1,417.36 | 4,948 |
| Jun 8, 2023 | 1,454.95 | 1,455.00 | 1,429.05 | 1,434.00 | 1,429.47 | 8,783 |
| Jun 7, 2023 | 1,440.00 | 1,457.60 | 1,420.00 | 1,435.55 | 1,431.01 | 7,123 |
| Jun 6, 2023 | 1,433.75 | 1,438.30 | 1,420.00 | 1,434.60 | 1,430.07 | 941 |
| Jun 5, 2023 | 1,421.95 | 1,443.40 | 1,421.95 | 1,432.45 | 1,427.92 | 1,359 |
| Jun 2, 2023 | 1,434.60 | 1,441.65 | 1,415.65 | 1,418.25 | 1,413.77 | 2,097 |
| Jun 1, 2023 | 1,426.75 | 1,440.00 | 1,426.75 | 1,433.70 | 1,429.17 | 3,630 |
| May 31, 2023 | 1,433.00 | 1,442.70 | 1,423.55 | 1,426.75 | 1,422.24 | 1,737 |
| May 30, 2023 | 1,421.50 | 1,436.00 | 1,414.00 | 1,432.10 | 1,427.57 | 3,279 |
| May 26, 2023 | 1,449.95 | 1,449.95 | 1,413.10 | 1,434.40 | 1,429.87 | 1,444 |
| May 25, 2023 | 1,402.95 | 1,444.00 | 1,379.45 | 1,425.70 | 1,421.19 | 16,335 |
| May 24, 2023 | 1,380.65 | 1,404.60 | 1,379.05 | 1,385.25 | 1,380.87 | 5,393 |
| May 23, 2023 | 1,376.95 | 1,397.45 | 1,365.70 | 1,392.05 | 1,387.65 | 3,088 |
| May 22, 2023 | 1,368.00 | 1,417.70 | 1,355.90 | 1,371.65 | 1,367.31 | 11,097 |
| May 19, 2023 | 1,363.95 | 1,370.00 | 1,344.40 | 1,367.15 | 1,362.83 | 8,046 |
| May 17, 2023 | 1,369.00 | 1,369.00 | 1,330.70 | 1,351.55 | 1,347.28 | 7,701 |
| May 16, 2023 | 1,366.70 | 1,375.00 | 1,340.70 | 1,363.10 | 1,358.79 | 10,495 |
| May 15, 2023 | 1,322.20 | 1,365.00 | 1,322.20 | 1,357.85 | 1,353.56 | 3,717 |
| May 12, 2023 | 1,315.05 | 1,338.00 | 1,311.25 | 1,327.45 | 1,323.25 | 7,456 |
| May 11, 2023 | 1,326.00 | 1,326.00 | 1,309.80 | 1,311.95 | 1,307.80 | 5,049 |
| May 10, 2023 | 1,333.60 | 1,336.35 | 1,309.00 | 1,315.80 | 1,311.64 | 7,829 |
| May 9, 2023 | 1,350.00 | 1,350.00 | 1,327.60 | 1,333.60 | 1,329.38 | 4,909 |
| May 8, 2023 | 1,320.10 | 1,351.55 | 1,320.10 | 1,344.35 | 1,340.10 | 5,369 |
| May 5, 2023 | 1,328.35 | 1,359.95 | 1,321.50 | 1,327.40 | 1,323.20 | 3,158 |
| May 4, 2023 | 1,340.35 | 1,352.00 | 1,335.00 | 1,340.00 | 1,335.76 | 4,009 |
| May 3, 2023 | 1,305.15 | 1,337.30 | 1,305.15 | 1,334.70 | 1,330.48 | 2,830 |
| May 2, 2023 | 1,329.10 | 1,337.15 | 1,312.15 | 1,315.85 | 1,311.69 | 3,263 |
| Apr 28, 2023 | 1,305.40 | 1,329.00 | 1,305.40 | 1,321.15 | 1,316.97 | 1,151 |
| Apr 27, 2023 | 1,319.35 | 1,324.90 | 1,306.55 | 1,315.25 | 1,311.09 | 9,922 |
| Apr 26, 2023 | 1,321.40 | 1,335.00 | 1,317.05 | 1,321.00 | 1,316.82 | 3,208 |
Related Tickers
BOROLTD.BO Borosil Limited
355.65
+0.15%
BOROLTD.NS Borosil Limited
356.20
+0.18%
HINDWAREAP.NS Hindware Home Innovation Limited
373.75
-0.25%
SFL.NS Sheela Foam Limited
925.60
-0.03%
TTKPRESTIG.NS TTK Prestige Limited
698.25
-0.16%
CROMPTON.NS Crompton Greaves Consumer Electricals Limited
311.90
+0.69%