NSE - Delayed Quote • INR
Bata India Limited (BATAINDIA.NS)
At close: 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 26, 2024 | 1,355.00 | 1,387.95 | 1,349.00 | 1,363.40 | 1,363.40 | 1,007,257 |
| Apr 25, 2024 | 1,366.00 | 1,366.00 | 1,345.25 | 1,349.45 | 1,349.45 | 346,668 |
| Apr 24, 2024 | 1,358.80 | 1,369.25 | 1,355.25 | 1,362.95 | 1,362.95 | 628,985 |
| Apr 23, 2024 | 1,352.00 | 1,357.00 | 1,337.15 | 1,352.10 | 1,352.10 | 455,490 |
| Apr 22, 2024 | 1,339.90 | 1,348.00 | 1,323.75 | 1,342.75 | 1,342.75 | 520,748 |
| Apr 19, 2024 | 1,340.00 | 1,341.70 | 1,307.05 | 1,320.40 | 1,320.40 | 866,280 |
| Apr 18, 2024 | 1,359.90 | 1,368.00 | 1,340.00 | 1,343.55 | 1,343.55 | 514,300 |
| Apr 16, 2024 | 1,341.00 | 1,350.00 | 1,326.55 | 1,339.00 | 1,339.00 | 503,906 |
| Apr 15, 2024 | 1,382.00 | 1,382.00 | 1,341.05 | 1,342.45 | 1,342.45 | 780,335 |
| Apr 12, 2024 | 1,382.05 | 1,404.40 | 1,378.50 | 1,387.50 | 1,387.50 | 1,062,242 |
| Apr 10, 2024 | 1,344.00 | 1,390.00 | 1,342.00 | 1,380.35 | 1,380.35 | 1,037,763 |
| Apr 9, 2024 | 1,354.00 | 1,366.80 | 1,338.00 | 1,343.20 | 1,343.20 | 608,528 |
| Apr 8, 2024 | 1,367.00 | 1,367.00 | 1,337.80 | 1,346.15 | 1,346.15 | 434,631 |
| Apr 5, 2024 | 1,360.00 | 1,367.00 | 1,350.50 | 1,359.40 | 1,359.40 | 435,369 |
| Apr 4, 2024 | 1,381.95 | 1,381.95 | 1,367.00 | 1,371.90 | 1,371.90 | 196,616 |
| Apr 3, 2024 | 1,375.00 | 1,380.85 | 1,365.55 | 1,369.55 | 1,369.55 | 214,264 |
| Apr 2, 2024 | 1,350.05 | 1,384.20 | 1,350.05 | 1,374.10 | 1,374.10 | 267,323 |
| Apr 1, 2024 | 1,366.30 | 1,383.90 | 1,366.30 | 1,369.20 | 1,369.20 | 275,675 |
| Mar 28, 2024 | 1,367.30 | 1,371.00 | 1,360.25 | 1,364.20 | 1,364.20 | 383,390 |
| Mar 27, 2024 | 1,372.40 | 1,377.95 | 1,362.00 | 1,367.30 | 1,367.30 | 549,012 |
| Mar 26, 2024 | 1,380.00 | 1,382.10 | 1,366.30 | 1,372.40 | 1,372.40 | 389,068 |
| Mar 22, 2024 | 1,379.65 | 1,397.75 | 1,376.10 | 1,382.70 | 1,382.70 | 391,026 |
| Mar 21, 2024 | 1,383.70 | 1,394.00 | 1,374.75 | 1,379.65 | 1,379.65 | 340,578 |
| Mar 20, 2024 | 1,376.60 | 1,380.00 | 1,348.10 | 1,375.10 | 1,375.10 | 366,341 |
| Mar 19, 2024 | 1,378.50 | 1,387.90 | 1,357.10 | 1,371.45 | 1,371.45 | 498,346 |
| Mar 18, 2024 | 1,395.00 | 1,398.45 | 1,372.95 | 1,377.25 | 1,377.25 | 535,191 |
| Mar 15, 2024 | 1,407.40 | 1,418.85 | 1,386.45 | 1,390.50 | 1,390.50 | 421,772 |
| Mar 14, 2024 | 1,390.00 | 1,413.00 | 1,367.05 | 1,407.15 | 1,407.15 | 476,722 |
| Mar 13, 2024 | 1,427.00 | 1,432.60 | 1,378.75 | 1,403.50 | 1,403.50 | 819,845 |
| Mar 12, 2024 | 1,446.00 | 1,461.85 | 1,418.00 | 1,427.05 | 1,427.05 | 320,124 |
| Mar 11, 2024 | 1,452.00 | 1,466.95 | 1,435.00 | 1,447.10 | 1,447.10 | 272,578 |
| Mar 7, 2024 | 1,444.90 | 1,454.55 | 1,431.85 | 1,450.45 | 1,450.45 | 240,421 |
| Mar 6, 2024 | 1,454.00 | 1,459.85 | 1,415.05 | 1,434.30 | 1,434.30 | 346,898 |
| Mar 5, 2024 | 1,424.00 | 1,473.85 | 1,418.05 | 1,448.75 | 1,448.75 | 707,312 |
| Mar 4, 2024 | 1,440.00 | 1,441.85 | 1,416.00 | 1,425.25 | 1,425.25 | 236,729 |
| Mar 1, 2024 | 1,413.00 | 1,439.00 | 1,408.00 | 1,432.50 | 1,432.50 | 220,164 |
| Feb 29, 2024 | 1,406.00 | 1,415.55 | 1,381.00 | 1,409.55 | 1,409.55 | 421,510 |
| Feb 28, 2024 | 1,438.00 | 1,445.70 | 1,400.00 | 1,406.35 | 1,406.35 | 506,598 |
| Feb 27, 2024 | 1,428.60 | 1,446.70 | 1,423.00 | 1,437.75 | 1,437.75 | 266,131 |
| Feb 26, 2024 | 1,426.00 | 1,434.95 | 1,419.90 | 1,428.55 | 1,428.55 | 339,069 |
| Feb 23, 2024 | 1,430.00 | 1,433.00 | 1,417.75 | 1,426.50 | 1,426.50 | 231,233 |
| Feb 22, 2024 | 1,435.00 | 1,438.45 | 1,410.95 | 1,417.60 | 1,417.60 | 473,373 |
| Feb 21, 2024 | 1,449.90 | 1,452.85 | 1,425.05 | 1,431.95 | 1,431.95 | 343,186 |
| Feb 20, 2024 | 1,432.05 | 1,442.90 | 1,416.50 | 1,437.85 | 1,437.85 | 482,265 |
| Feb 19, 2024 | 1,443.00 | 1,453.35 | 1,430.25 | 1,433.85 | 1,433.85 | 259,101 |
| Feb 16, 2024 | 1,415.10 | 1,437.00 | 1,411.55 | 1,432.80 | 1,432.80 | 317,081 |
| Feb 15, 2024 | 1,422.00 | 1,424.00 | 1,406.45 | 1,410.20 | 1,410.20 | 151,684 |
| Feb 14, 2024 | 1,405.00 | 1,416.60 | 1,394.10 | 1,411.15 | 1,411.15 | 211,631 |
| Feb 13, 2024 | 1,412.00 | 1,420.95 | 1,400.00 | 1,410.40 | 1,410.40 | 144,524 |
| Feb 12, 2024 | 1,421.30 | 1,425.55 | 1,402.55 | 1,410.30 | 1,410.30 | 220,573 |
| Feb 9, 2024 | 1,422.25 | 1,427.35 | 1,406.40 | 1,421.30 | 1,421.30 | 274,905 |
| Feb 8, 2024 | 1,428.35 | 1,434.55 | 1,403.00 | 1,415.45 | 1,415.45 | 528,206 |
| Feb 7, 2024 | 1,458.00 | 1,458.00 | 1,396.85 | 1,421.45 | 1,421.45 | 1,076,463 |
| Feb 6, 2024 | 1,434.00 | 1,450.00 | 1,430.00 | 1,442.35 | 1,442.35 | 196,289 |
| Feb 5, 2024 | 1,458.35 | 1,460.65 | 1,425.00 | 1,431.90 | 1,431.90 | 381,770 |
| Feb 2, 2024 | 1,424.95 | 1,468.75 | 1,421.15 | 1,452.40 | 1,452.40 | 1,497,583 |
| Feb 1, 2024 | 1,496.00 | 1,496.00 | 1,444.15 | 1,459.15 | 1,459.15 | 700,786 |
| Jan 31, 2024 | 1,460.00 | 1,491.40 | 1,455.60 | 1,488.45 | 1,488.45 | 439,830 |
| Jan 30, 2024 | 1,468.90 | 1,478.40 | 1,442.80 | 1,460.35 | 1,460.35 | 588,228 |
| Jan 29, 2024 | 1,450.00 | 1,472.90 | 1,425.00 | 1,458.25 | 1,458.25 | 556,305 |
| Jan 25, 2024 | 1,460.00 | 1,475.30 | 1,442.00 | 1,449.30 | 1,449.30 | 324,588 |
| Jan 24, 2024 | 1,482.00 | 1,482.00 | 1,460.00 | 1,466.45 | 1,466.45 | 212,352 |
| Jan 23, 2024 | 1,517.90 | 1,517.90 | 1,461.00 | 1,464.95 | 1,464.95 | 237,089 |
| Jan 19, 2024 | 1,525.00 | 1,532.40 | 1,505.55 | 1,515.80 | 1,515.80 | 244,001 |
| Jan 18, 2024 | 1,543.40 | 1,545.70 | 1,513.00 | 1,516.70 | 1,516.70 | 168,177 |
| Jan 17, 2024 | 1,565.00 | 1,578.90 | 1,539.05 | 1,543.40 | 1,543.40 | 190,130 |
| Jan 16, 2024 | 1,589.95 | 1,592.00 | 1,566.50 | 1,578.50 | 1,578.50 | 115,649 |
| Jan 15, 2024 | 1,590.00 | 1,592.80 | 1,573.10 | 1,581.05 | 1,581.05 | 168,687 |
| Jan 12, 2024 | 1,587.00 | 1,587.90 | 1,570.40 | 1,576.00 | 1,576.00 | 135,284 |
| Jan 11, 2024 | 1,568.00 | 1,598.00 | 1,568.00 | 1,576.40 | 1,576.40 | 515,544 |
| Jan 10, 2024 | 1,572.00 | 1,581.00 | 1,557.55 | 1,565.25 | 1,565.25 | 133,457 |
| Jan 9, 2024 | 1,596.00 | 1,605.45 | 1,565.00 | 1,569.20 | 1,569.20 | 399,350 |
| Jan 8, 2024 | 1,626.00 | 1,627.00 | 1,579.60 | 1,588.10 | 1,588.10 | 322,072 |
| Jan 5, 2024 | 1,609.00 | 1,637.05 | 1,609.00 | 1,621.20 | 1,621.20 | 528,170 |
| Jan 4, 2024 | 1,604.00 | 1,614.95 | 1,594.85 | 1,608.00 | 1,608.00 | 480,334 |
| Jan 3, 2024 | 1,597.00 | 1,611.95 | 1,594.00 | 1,595.20 | 1,595.20 | 368,231 |
| Jan 2, 2024 | 1,634.00 | 1,637.00 | 1,592.10 | 1,596.95 | 1,596.95 | 537,992 |
| Jan 1, 2024 | 1,654.45 | 1,658.65 | 1,632.20 | 1,641.65 | 1,641.65 | 234,872 |
| Dec 29, 2023 | 1,637.55 | 1,660.25 | 1,628.70 | 1,651.40 | 1,651.40 | 289,578 |
| Dec 28, 2023 | 1,644.00 | 1,651.95 | 1,628.00 | 1,638.65 | 1,638.65 | 286,719 |
| Dec 27, 2023 | 1,632.00 | 1,641.85 | 1,614.00 | 1,639.70 | 1,639.70 | 285,133 |
| Dec 26, 2023 | 1,620.90 | 1,626.65 | 1,608.55 | 1,619.50 | 1,619.50 | 197,528 |
| Dec 22, 2023 | 1,630.00 | 1,637.90 | 1,609.05 | 1,620.90 | 1,620.90 | 312,754 |
| Dec 21, 2023 | 1,625.00 | 1,633.45 | 1,602.70 | 1,620.05 | 1,620.05 | 315,391 |
| Dec 20, 2023 | 1,682.65 | 1,724.25 | 1,576.00 | 1,633.25 | 1,633.25 | 833,038 |
| Dec 19, 2023 | 1,671.20 | 1,685.00 | 1,655.30 | 1,674.35 | 1,674.35 | 276,789 |
| Dec 18, 2023 | 1,646.25 | 1,684.50 | 1,643.35 | 1,671.05 | 1,671.05 | 371,173 |
| Dec 15, 2023 | 1,657.00 | 1,680.00 | 1,639.25 | 1,646.65 | 1,646.65 | 436,419 |
| Dec 14, 2023 | 1,645.00 | 1,664.60 | 1,636.00 | 1,652.25 | 1,652.25 | 286,247 |
| Dec 13, 2023 | 1,655.10 | 1,669.25 | 1,627.55 | 1,633.20 | 1,633.20 | 484,678 |
| Dec 12, 2023 | 1,677.00 | 1,687.50 | 1,646.65 | 1,655.00 | 1,655.00 | 159,200 |
| Dec 11, 2023 | 1,668.00 | 1,687.55 | 1,658.70 | 1,668.80 | 1,668.80 | 435,233 |
| Dec 8, 2023 | 1,661.90 | 1,672.00 | 1,628.45 | 1,663.35 | 1,663.35 | 253,597 |
| Dec 7, 2023 | 1,645.10 | 1,662.85 | 1,631.10 | 1,659.05 | 1,659.05 | 128,902 |
| Dec 6, 2023 | 1,660.00 | 1,660.00 | 1,641.70 | 1,644.45 | 1,644.45 | 120,183 |
| Dec 5, 2023 | 1,632.15 | 1,656.30 | 1,623.00 | 1,649.45 | 1,649.45 | 246,094 |
| Dec 4, 2023 | 1,640.05 | 1,641.00 | 1,603.30 | 1,630.00 | 1,630.00 | 248,494 |
| Dec 1, 2023 | 1,630.60 | 1,634.00 | 1,613.60 | 1,618.10 | 1,618.10 | 87,118 |
| Nov 30, 2023 | 1,613.00 | 1,632.65 | 1,602.80 | 1,617.85 | 1,617.85 | 159,077 |
| Nov 29, 2023 | 1,621.30 | 1,641.70 | 1,595.10 | 1,612.95 | 1,612.95 | 226,859 |
| Nov 28, 2023 | 1,606.95 | 1,628.80 | 1,600.15 | 1,617.10 | 1,617.10 | 180,041 |
| Nov 24, 2023 | 1,606.05 | 1,611.35 | 1,590.00 | 1,606.95 | 1,606.95 | 229,492 |
| Nov 23, 2023 | 1,629.40 | 1,633.30 | 1,603.00 | 1,606.00 | 1,606.00 | 145,061 |
| Nov 22, 2023 | 1,593.65 | 1,626.40 | 1,593.60 | 1,619.60 | 1,619.60 | 293,466 |
| Nov 21, 2023 | 1,585.15 | 1,600.00 | 1,581.30 | 1,593.65 | 1,593.65 | 190,119 |
| Nov 20, 2023 | 1,599.95 | 1,605.00 | 1,578.00 | 1,581.30 | 1,581.30 | 92,333 |
| Nov 17, 2023 | 1,600.55 | 1,612.95 | 1,592.30 | 1,595.50 | 1,595.50 | 101,489 |
| Nov 16, 2023 | 1,592.85 | 1,609.00 | 1,581.95 | 1,603.05 | 1,603.05 | 121,402 |
| Nov 15, 2023 | 1,581.00 | 1,596.30 | 1,566.05 | 1,592.85 | 1,592.85 | 123,249 |
| Nov 13, 2023 | 1,580.00 | 1,588.00 | 1,564.05 | 1,568.70 | 1,568.70 | 58,582 |
| Nov 10, 2023 | 1,570.00 | 1,572.00 | 1,548.00 | 1,562.65 | 1,562.65 | 108,001 |
| Nov 9, 2023 | 1,530.00 | 1,613.65 | 1,530.00 | 1,572.15 | 1,572.15 | 797,169 |
| Nov 8, 2023 | 1,543.00 | 1,559.00 | 1,536.00 | 1,556.95 | 1,556.95 | 442,571 |
| Nov 7, 2023 | 1,561.00 | 1,562.00 | 1,530.00 | 1,538.60 | 1,538.60 | 258,525 |
| Nov 6, 2023 | 1,579.35 | 1,588.65 | 1,545.00 | 1,561.00 | 1,561.00 | 312,989 |
| Nov 3, 2023 | 1,576.00 | 1,587.50 | 1,568.50 | 1,576.35 | 1,576.35 | 59,588 |
| Nov 2, 2023 | 1,542.15 | 1,578.10 | 1,542.15 | 1,573.15 | 1,573.15 | 80,265 |
| Nov 1, 2023 | 1,566.05 | 1,569.85 | 1,537.00 | 1,539.25 | 1,539.25 | 107,949 |
| Oct 31, 2023 | 1,575.10 | 1,586.55 | 1,560.90 | 1,566.05 | 1,566.05 | 65,568 |
| Oct 30, 2023 | 1,553.00 | 1,575.00 | 1,535.50 | 1,570.65 | 1,570.65 | 138,752 |
| Oct 27, 2023 | 1,563.30 | 1,572.70 | 1,550.25 | 1,553.00 | 1,553.00 | 77,824 |
| Oct 26, 2023 | 1,582.00 | 1,587.10 | 1,549.05 | 1,554.60 | 1,554.60 | 178,383 |
| Oct 25, 2023 | 1,573.75 | 1,632.00 | 1,573.75 | 1,588.60 | 1,588.60 | 188,606 |
| Oct 23, 2023 | 1,607.95 | 1,615.00 | 1,570.00 | 1,573.75 | 1,573.75 | 117,534 |
| Oct 20, 2023 | 1,615.40 | 1,624.00 | 1,603.25 | 1,608.15 | 1,608.15 | 94,137 |
| Oct 19, 2023 | 1,622.30 | 1,628.75 | 1,616.50 | 1,624.55 | 1,624.55 | 42,867 |
| Oct 18, 2023 | 1,626.60 | 1,638.85 | 1,614.25 | 1,630.40 | 1,630.40 | 266,229 |
| Oct 17, 2023 | 1,640.00 | 1,646.80 | 1,622.05 | 1,629.00 | 1,629.00 | 77,181 |
| Oct 16, 2023 | 1,624.85 | 1,645.00 | 1,615.00 | 1,634.25 | 1,634.25 | 149,743 |
| Oct 13, 2023 | 1,633.00 | 1,638.00 | 1,610.10 | 1,624.85 | 1,624.85 | 107,027 |
| Oct 12, 2023 | 1,638.00 | 1,649.00 | 1,627.25 | 1,632.40 | 1,632.40 | 162,761 |
| Oct 11, 2023 | 1,652.00 | 1,666.95 | 1,631.35 | 1,634.50 | 1,634.50 | 260,074 |
| Oct 10, 2023 | 1,620.55 | 1,647.00 | 1,620.35 | 1,644.75 | 1,644.75 | 141,755 |
| Oct 9, 2023 | 1,600.00 | 1,625.00 | 1,597.10 | 1,620.35 | 1,620.35 | 82,661 |
| Oct 6, 2023 | 1,624.95 | 1,630.45 | 1,612.25 | 1,623.60 | 1,623.60 | 111,347 |
| Oct 5, 2023 | 1,607.70 | 1,625.15 | 1,603.25 | 1,623.70 | 1,623.70 | 135,260 |
| Oct 4, 2023 | 1,613.40 | 1,618.65 | 1,600.00 | 1,609.10 | 1,609.10 | 165,621 |
| Oct 3, 2023 | 1,610.00 | 1,630.00 | 1,597.60 | 1,618.60 | 1,618.60 | 129,609 |
| Sep 29, 2023 | 1,589.00 | 1,626.85 | 1,588.00 | 1,608.40 | 1,608.40 | 210,071 |
| Sep 28, 2023 | 1,605.00 | 1,621.40 | 1,585.05 | 1,589.30 | 1,589.30 | 147,056 |
| Sep 27, 2023 | 1,615.00 | 1,617.30 | 1,597.55 | 1,607.80 | 1,607.80 | 296,962 |
| Sep 26, 2023 | 1,635.00 | 1,641.40 | 1,612.50 | 1,615.70 | 1,615.70 | 129,437 |
| Sep 25, 2023 | 1,638.50 | 1,650.00 | 1,621.35 | 1,635.30 | 1,635.30 | 229,856 |
| Sep 22, 2023 | 1,650.10 | 1,663.00 | 1,628.00 | 1,633.60 | 1,633.60 | 140,677 |
| Sep 21, 2023 | 1,660.00 | 1,677.45 | 1,652.00 | 1,655.80 | 1,655.80 | 100,997 |
| Sep 20, 2023 | 1,673.05 | 1,675.90 | 1,660.00 | 1,668.00 | 1,668.00 | 107,216 |
| Sep 18, 2023 | 1,686.55 | 1,692.55 | 1,670.05 | 1,678.00 | 1,678.00 | 159,397 |
| Sep 15, 2023 | 1,669.00 | 1,689.80 | 1,658.60 | 1,686.55 | 1,686.55 | 354,547 |
| Sep 14, 2023 | 1,675.35 | 1,684.15 | 1,646.00 | 1,659.95 | 1,659.95 | 246,870 |
| Sep 13, 2023 | 1,660.00 | 1,688.00 | 1,650.10 | 1,672.35 | 1,672.35 | 583,691 |
| Sep 12, 2023 | 1,724.95 | 1,724.95 | 1,678.10 | 1,700.85 | 1,700.85 | 258,073 |
| Sep 11, 2023 | 1,720.00 | 1,727.00 | 1,709.35 | 1,717.70 | 1,717.70 | 203,962 |
| Sep 8, 2023 | 1,732.00 | 1,744.80 | 1,717.20 | 1,723.45 | 1,723.45 | 184,008 |
| Sep 7, 2023 | 1,688.00 | 1,748.95 | 1,685.20 | 1,731.25 | 1,731.25 | 902,458 |
| Sep 6, 2023 | 1,686.00 | 1,699.00 | 1,678.10 | 1,686.55 | 1,686.55 | 154,904 |
| Sep 5, 2023 | 1,662.95 | 1,685.00 | 1,656.00 | 1,681.90 | 1,681.90 | 153,046 |
| Sep 4, 2023 | 1,684.20 | 1,691.00 | 1,652.00 | 1,655.05 | 1,655.05 | 678,684 |
| Sep 1, 2023 | 1,687.95 | 1,695.00 | 1,676.55 | 1,684.20 | 1,684.20 | 189,008 |
| Aug 31, 2023 | 1,705.95 | 1,706.45 | 1,681.55 | 1,688.20 | 1,688.20 | 322,581 |
| Aug 30, 2023 | 1,691.10 | 1,720.00 | 1,689.35 | 1,706.10 | 1,706.10 | 324,825 |
| Aug 29, 2023 | 1,694.05 | 1,712.00 | 1,685.15 | 1,690.45 | 1,690.45 | 249,717 |
| Aug 28, 2023 | 1,700.55 | 1,705.00 | 1,687.30 | 1,694.00 | 1,694.00 | 99,387 |
| Aug 25, 2023 | 1,710.00 | 1,723.60 | 1,695.05 | 1,702.40 | 1,702.40 | 123,403 |
| Aug 24, 2023 | 1,731.75 | 1,743.45 | 1,705.50 | 1,710.55 | 1,710.55 | 122,857 |
| Aug 23, 2023 | 1,735.90 | 1,735.90 | 1,681.75 | 1,726.85 | 1,726.85 | 596,531 |
| Aug 22, 2023 | 1,735.80 | 1,740.00 | 1,716.55 | 1,730.60 | 1,730.60 | 166,278 |
| Aug 21, 2023 | 1,725.00 | 1,738.85 | 1,715.05 | 1,732.65 | 1,732.65 | 252,696 |
| Aug 18, 2023 | 1,745.95 | 1,768.00 | 1,697.25 | 1,723.05 | 1,723.05 | 1,104,396 |
| Aug 17, 2023 | 1,640.10 | 1,768.00 | 1,636.25 | 1,733.55 | 1,733.55 | 2,918,175 |
| Aug 16, 2023 | 1,639.75 | 1,654.20 | 1,626.00 | 1,647.15 | 1,647.15 | 145,670 |
| Aug 14, 2023 | 1,649.95 | 1,651.70 | 1,618.15 | 1,646.90 | 1,646.90 | 272,721 |
| Aug 11, 2023 | 1,645.45 | 1,664.00 | 1,638.00 | 1,649.65 | 1,649.65 | 487,560 |
| Aug 10, 2023 | 1,669.95 | 1,696.00 | 1,637.80 | 1,645.90 | 1,645.90 | 1,307,546 |
| Aug 9, 2023 | 1,755.55 | 1,766.15 | 1,696.00 | 1,700.30 | 1,700.30 | 394,387 |
| Aug 8, 2023 | 1,766.00 | 1,771.45 | 1,750.00 | 1,755.95 | 1,755.95 | 111,572 |
| Aug 7, 2023 | 1,758.10 | 1,771.00 | 1,744.40 | 1,765.40 | 1,765.40 | 168,377 |
| Aug 4, 2023 | 1,750.00 | 1,763.70 | 1,736.15 | 1,759.15 | 1,759.15 | 174,206 |
| Aug 3, 2023 | 13.50 Dividend | |||||
| Aug 3, 2023 | 1,742.00 | 1,756.90 | 1,731.70 | 1,748.45 | 1,748.45 | 237,617 |
| Aug 2, 2023 | 1,755.00 | 1,765.00 | 1,742.60 | 1,757.00 | 1,743.50 | 309,622 |
| Aug 1, 2023 | 1,737.30 | 1,768.25 | 1,734.00 | 1,762.00 | 1,748.46 | 247,283 |
| Jul 31, 2023 | 1,715.90 | 1,742.00 | 1,707.25 | 1,736.40 | 1,723.06 | 320,129 |
| Jul 28, 2023 | 1,710.00 | 1,718.00 | 1,690.55 | 1,715.75 | 1,702.57 | 120,528 |
| Jul 27, 2023 | 1,707.20 | 1,716.80 | 1,692.20 | 1,703.15 | 1,690.06 | 201,213 |
| Jul 26, 2023 | 1,704.00 | 1,718.20 | 1,689.15 | 1,707.15 | 1,694.03 | 320,924 |
| Jul 25, 2023 | 1,661.00 | 1,704.90 | 1,661.00 | 1,701.00 | 1,687.93 | 245,599 |
| Jul 24, 2023 | 1,680.00 | 1,693.90 | 1,661.00 | 1,685.30 | 1,672.35 | 236,096 |
| Jul 21, 2023 | 1,700.00 | 1,700.05 | 1,670.25 | 1,683.65 | 1,670.71 | 120,339 |
| Jul 20, 2023 | 1,700.10 | 1,704.50 | 1,680.10 | 1,698.00 | 1,684.95 | 430,273 |
| Jul 19, 2023 | 1,694.95 | 1,707.90 | 1,688.45 | 1,700.30 | 1,687.24 | 269,198 |
| Jul 18, 2023 | 1,694.95 | 1,700.00 | 1,671.45 | 1,692.45 | 1,679.45 | 267,675 |
| Jul 17, 2023 | 1,685.00 | 1,699.75 | 1,679.40 | 1,692.95 | 1,679.94 | 272,869 |
| Jul 14, 2023 | 1,660.00 | 1,683.90 | 1,648.30 | 1,681.10 | 1,668.18 | 297,308 |
| Jul 13, 2023 | 1,665.00 | 1,670.90 | 1,640.25 | 1,659.20 | 1,646.45 | 267,222 |
| Jul 12, 2023 | 1,693.80 | 1,695.00 | 1,623.05 | 1,667.35 | 1,654.54 | 678,672 |
| Jul 11, 2023 | 1,671.40 | 1,700.75 | 1,671.40 | 1,696.55 | 1,683.51 | 178,753 |
| Jul 10, 2023 | 1,672.25 | 1,695.00 | 1,641.00 | 1,670.50 | 1,657.66 | 160,575 |
| Jul 7, 2023 | 1,677.65 | 1,722.60 | 1,658.45 | 1,667.30 | 1,654.49 | 562,262 |
| Jul 6, 2023 | 1,660.40 | 1,676.25 | 1,651.00 | 1,673.50 | 1,660.64 | 144,062 |
| Jul 5, 2023 | 1,635.95 | 1,675.00 | 1,624.05 | 1,658.90 | 1,646.15 | 174,004 |
| Jul 4, 2023 | 1,650.00 | 1,668.10 | 1,627.00 | 1,632.20 | 1,619.66 | 289,375 |
| Jul 3, 2023 | 1,678.95 | 1,681.75 | 1,626.65 | 1,648.30 | 1,635.64 | 509,528 |
| Jun 30, 2023 | 1,665.00 | 1,682.60 | 1,662.25 | 1,675.50 | 1,662.63 | 169,427 |
| Jun 28, 2023 | 1,672.00 | 1,675.00 | 1,658.90 | 1,662.95 | 1,650.17 | 237,306 |
| Jun 27, 2023 | 1,643.10 | 1,672.95 | 1,641.65 | 1,662.85 | 1,650.07 | 537,172 |
| Jun 26, 2023 | 1,624.90 | 1,645.00 | 1,617.35 | 1,643.30 | 1,630.67 | 360,561 |
| Jun 23, 2023 | 1,634.10 | 1,636.50 | 1,614.45 | 1,625.50 | 1,613.01 | 133,758 |
| Jun 22, 2023 | 1,655.00 | 1,655.00 | 1,631.05 | 1,636.50 | 1,623.93 | 486,616 |
| Jun 21, 2023 | 1,640.95 | 1,663.15 | 1,640.95 | 1,650.05 | 1,637.37 | 393,095 |
| Jun 20, 2023 | 1,616.55 | 1,643.30 | 1,616.55 | 1,640.80 | 1,628.19 | 278,138 |
| Jun 19, 2023 | 1,613.95 | 1,631.00 | 1,612.00 | 1,626.20 | 1,613.70 | 165,647 |
| Jun 16, 2023 | 1,617.95 | 1,634.15 | 1,605.40 | 1,616.10 | 1,603.68 | 313,460 |
| Jun 15, 2023 | 1,607.00 | 1,620.00 | 1,593.90 | 1,614.60 | 1,602.19 | 336,288 |
| Jun 14, 2023 | 1,607.00 | 1,615.95 | 1,593.65 | 1,603.20 | 1,590.88 | 537,832 |
| Jun 13, 2023 | 1,578.00 | 1,605.00 | 1,578.00 | 1,599.40 | 1,587.11 | 263,679 |
| Jun 12, 2023 | 1,560.80 | 1,579.00 | 1,560.80 | 1,573.40 | 1,561.31 | 173,327 |
| Jun 9, 2023 | 1,590.00 | 1,590.00 | 1,565.25 | 1,575.10 | 1,563.00 | 96,441 |
| Jun 8, 2023 | 1,592.30 | 1,597.05 | 1,567.10 | 1,581.20 | 1,569.05 | 152,266 |
| Jun 7, 2023 | 1,578.00 | 1,594.00 | 1,573.30 | 1,592.30 | 1,580.07 | 124,897 |
| Jun 6, 2023 | 1,577.05 | 1,583.45 | 1,562.85 | 1,577.90 | 1,565.78 | 93,132 |
| Jun 5, 2023 | 1,559.70 | 1,581.95 | 1,559.70 | 1,576.70 | 1,564.59 | 110,174 |
| Jun 2, 2023 | 1,580.00 | 1,583.75 | 1,555.50 | 1,557.90 | 1,545.93 | 260,202 |
| Jun 1, 2023 | 1,590.00 | 1,599.95 | 1,571.80 | 1,577.85 | 1,565.73 | 76,898 |
| May 31, 2023 | 1,576.25 | 1,587.20 | 1,571.40 | 1,584.15 | 1,571.98 | 239,862 |
| May 30, 2023 | 1,578.00 | 1,596.00 | 1,570.00 | 1,576.25 | 1,564.14 | 263,320 |
| May 29, 2023 | 1,586.50 | 1,589.40 | 1,569.30 | 1,576.60 | 1,564.49 | 91,619 |
| May 26, 2023 | 1,571.85 | 1,586.30 | 1,560.00 | 1,581.90 | 1,569.75 | 221,969 |
| May 25, 2023 | 1,535.00 | 1,572.20 | 1,535.00 | 1,560.80 | 1,548.81 | 526,969 |
| May 24, 2023 | 1,520.00 | 1,541.85 | 1,514.50 | 1,535.00 | 1,523.21 | 269,687 |
| May 23, 2023 | 1,530.00 | 1,534.30 | 1,511.15 | 1,527.35 | 1,515.61 | 232,055 |
| May 22, 2023 | 1,534.90 | 1,538.65 | 1,509.00 | 1,531.00 | 1,519.24 | 235,124 |
| May 19, 2023 | 1,553.00 | 1,596.40 | 1,518.45 | 1,534.15 | 1,522.36 | 1,293,277 |
| May 18, 2023 | 1,536.05 | 1,544.45 | 1,517.55 | 1,525.55 | 1,513.83 | 157,320 |
| May 17, 2023 | 1,543.20 | 1,551.50 | 1,521.20 | 1,532.15 | 1,520.38 | 177,822 |
| May 16, 2023 | 1,545.60 | 1,552.45 | 1,535.00 | 1,543.20 | 1,531.34 | 152,171 |
| May 15, 2023 | 1,524.45 | 1,549.90 | 1,519.00 | 1,541.20 | 1,529.36 | 276,771 |
| May 12, 2023 | 1,537.70 | 1,539.95 | 1,517.25 | 1,524.45 | 1,512.74 | 260,980 |
| May 11, 2023 | 1,498.00 | 1,533.00 | 1,492.45 | 1,529.45 | 1,517.70 | 637,755 |
| May 10, 2023 | 1,502.05 | 1,506.60 | 1,487.25 | 1,497.55 | 1,486.04 | 125,544 |
| May 9, 2023 | 1,502.95 | 1,507.95 | 1,492.80 | 1,499.30 | 1,487.78 | 170,114 |
| May 8, 2023 | 1,480.00 | 1,503.45 | 1,480.00 | 1,501.50 | 1,489.96 | 105,098 |
| May 5, 2023 | 1,504.05 | 1,511.60 | 1,473.15 | 1,478.10 | 1,466.74 | 252,996 |
| May 4, 2023 | 1,506.25 | 1,510.00 | 1,496.65 | 1,505.05 | 1,493.49 | 223,688 |
| May 3, 2023 | 1,493.45 | 1,513.00 | 1,484.00 | 1,506.25 | 1,494.68 | 319,865 |
| May 2, 2023 | 1,479.95 | 1,500.00 | 1,475.70 | 1,491.05 | 1,479.59 | 337,019 |
| Apr 28, 2023 | 1,480.00 | 1,482.20 | 1,466.60 | 1,474.65 | 1,463.32 | 175,125 |
| Apr 27, 2023 | 1,476.00 | 1,480.30 | 1,463.10 | 1,475.70 | 1,464.36 | 270,248 |
| Apr 26, 2023 | 1,470.00 | 1,475.85 | 1,462.80 | 1,473.80 | 1,462.48 | 210,033 |
Related Tickers
RELAXO.NS Relaxo Footwears Limited
831.25
-1.09%
CAMPUS.NS Campus Activewear Limited
251.45
-1.18%
VIPIND.NS V.I.P. Industries Limited
545.90
-1.44%
MIRZAINT.NS Mirza International Limited
47.75
+0.10%
BATA.JK PT Sepatu Bata Tbk.
96.00
0.00%
RELAXO.BO Relaxo Footwears Limited
830.80
-0.44%
CAMPUS.BO Campus Activewear Limited
251.40
-1.20%
KHADIM.NS Khadim India Limited
350.60
-4.23%
BCONCEPTS.NS Brand Concepts Limited
753.60
-0.74%