NSE - Delayed Quote • INR
BEML Limited (BEML.NS)
At close: 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 19, 2024 | 3,429.00 | 3,456.00 | 3,365.10 | 3,440.05 | 3,440.05 | 163,393 |
| Apr 18, 2024 | 3,480.00 | 3,528.00 | 3,418.00 | 3,449.80 | 3,449.80 | 263,567 |
| Apr 16, 2024 | 3,400.00 | 3,493.90 | 3,367.70 | 3,472.10 | 3,472.10 | 230,293 |
| Apr 15, 2024 | 3,375.00 | 3,470.00 | 3,261.40 | 3,426.35 | 3,426.35 | 322,678 |
| Apr 12, 2024 | 3,464.55 | 3,511.75 | 3,402.00 | 3,419.40 | 3,419.40 | 174,717 |
| Apr 10, 2024 | 3,450.00 | 3,550.25 | 3,450.00 | 3,464.80 | 3,464.80 | 259,740 |
| Apr 9, 2024 | 3,448.95 | 3,460.00 | 3,386.35 | 3,445.65 | 3,445.65 | 248,568 |
| Apr 8, 2024 | 3,364.95 | 3,494.00 | 3,341.05 | 3,421.65 | 3,421.65 | 569,049 |
| Apr 5, 2024 | 3,319.95 | 3,391.90 | 3,315.50 | 3,356.55 | 3,356.55 | 472,393 |
| Apr 4, 2024 | 3,264.95 | 3,374.00 | 3,251.05 | 3,305.65 | 3,305.65 | 689,001 |
| Apr 3, 2024 | 3,263.00 | 3,333.00 | 3,232.35 | 3,255.80 | 3,255.80 | 293,728 |
| Apr 2, 2024 | 3,249.75 | 3,298.50 | 3,202.85 | 3,263.65 | 3,263.65 | 242,549 |
| Apr 1, 2024 | 3,220.00 | 3,246.85 | 3,200.00 | 3,236.20 | 3,236.20 | 217,208 |
| Mar 28, 2024 | 3,190.00 | 3,217.70 | 3,174.00 | 3,183.70 | 3,183.70 | 204,132 |
| Mar 27, 2024 | 3,120.00 | 3,247.70 | 3,115.00 | 3,189.85 | 3,189.85 | 463,512 |
| Mar 26, 2024 | 3,052.30 | 3,138.00 | 3,052.30 | 3,110.65 | 3,110.65 | 241,787 |
| Mar 22, 2024 | 3,012.00 | 3,111.60 | 2,997.60 | 3,091.05 | 3,091.05 | 283,525 |
| Mar 21, 2024 | 2,909.80 | 3,033.95 | 2,909.80 | 3,012.40 | 3,012.40 | 569,985 |
| Mar 20, 2024 | 2,800.00 | 2,899.00 | 2,796.05 | 2,869.95 | 2,869.95 | 423,304 |
| Mar 19, 2024 | 2,885.00 | 2,896.00 | 2,770.00 | 2,780.30 | 2,780.30 | 418,041 |
| Mar 18, 2024 | 2,828.80 | 2,940.05 | 2,813.35 | 2,875.25 | 2,875.25 | 391,578 |
| Mar 15, 2024 | 2,808.00 | 2,858.00 | 2,690.00 | 2,802.20 | 2,802.20 | 1,081,219 |
| Mar 14, 2024 | 2,705.05 | 2,832.80 | 2,678.00 | 2,770.20 | 2,770.20 | 651,979 |
| Mar 13, 2024 | 3,109.85 | 3,138.10 | 2,671.90 | 2,735.60 | 2,735.60 | 568,081 |
| Mar 12, 2024 | 3,185.00 | 3,185.00 | 3,035.00 | 3,090.65 | 3,090.65 | 316,042 |
| Mar 11, 2024 | 3,249.00 | 3,249.95 | 3,143.60 | 3,196.25 | 3,196.25 | 206,444 |
| Mar 7, 2024 | 3,215.90 | 3,259.05 | 3,185.05 | 3,216.90 | 3,216.90 | 209,538 |
| Mar 6, 2024 | 3,237.05 | 3,237.05 | 3,086.05 | 3,202.10 | 3,202.10 | 417,922 |
| Mar 5, 2024 | 3,244.85 | 3,333.00 | 3,195.45 | 3,238.35 | 3,238.35 | 626,024 |
| Mar 4, 2024 | 3,215.05 | 3,268.90 | 3,107.25 | 3,215.75 | 3,215.75 | 433,258 |
| Mar 1, 2024 | 3,163.95 | 3,230.00 | 3,137.10 | 3,169.10 | 3,169.10 | 386,173 |
| Feb 29, 2024 | 3,237.65 | 3,246.00 | 3,073.40 | 3,120.15 | 3,120.15 | 521,604 |
| Feb 28, 2024 | 3,357.05 | 3,378.80 | 3,210.10 | 3,237.65 | 3,237.65 | 792,392 |
| Feb 27, 2024 | 3,078.00 | 3,420.00 | 3,050.00 | 3,372.75 | 3,372.75 | 2,112,507 |
| Feb 26, 2024 | 3,033.00 | 3,097.95 | 3,003.05 | 3,073.15 | 3,073.15 | 224,101 |
| Feb 23, 2024 | 3,054.35 | 3,102.60 | 3,010.00 | 3,033.00 | 3,033.00 | 347,187 |
| Feb 22, 2024 | 3,005.00 | 3,056.10 | 2,888.00 | 3,022.45 | 3,022.45 | 406,912 |
| Feb 21, 2024 | 3,015.00 | 3,069.00 | 2,961.00 | 2,979.45 | 2,979.45 | 288,132 |
| Feb 20, 2024 | 3,141.00 | 3,143.95 | 2,995.15 | 3,011.00 | 3,011.00 | 411,185 |
| Feb 19, 2024 | 3,159.00 | 3,196.00 | 3,091.50 | 3,141.15 | 3,141.15 | 316,192 |
| Feb 16, 2024 | 5.00 Dividend | |||||
| Feb 16, 2024 | 3,120.00 | 3,165.00 | 3,035.30 | 3,142.10 | 3,142.10 | 534,825 |
| Feb 15, 2024 | 3,070.00 | 3,140.00 | 3,029.05 | 3,107.65 | 3,102.65 | 766,487 |
| Feb 14, 2024 | 2,774.90 | 3,098.00 | 2,742.10 | 3,049.05 | 3,044.14 | 1,573,687 |
| Feb 13, 2024 | 2,893.80 | 2,949.75 | 2,681.35 | 2,771.30 | 2,766.84 | 1,287,341 |
| Feb 12, 2024 | 3,254.90 | 3,257.00 | 2,826.05 | 2,880.70 | 2,876.07 | 744,649 |
| Feb 9, 2024 | 3,508.00 | 3,515.00 | 3,142.55 | 3,247.15 | 3,241.93 | 886,973 |
| Feb 8, 2024 | 3,722.80 | 3,722.80 | 3,493.05 | 3,515.45 | 3,509.79 | 485,402 |
| Feb 7, 2024 | 3,637.90 | 3,749.90 | 3,620.85 | 3,689.20 | 3,683.26 | 343,453 |
| Feb 6, 2024 | 3,740.55 | 3,744.70 | 3,579.75 | 3,607.05 | 3,601.25 | 267,636 |
| Feb 5, 2024 | 3,854.00 | 3,861.40 | 3,693.10 | 3,725.25 | 3,719.26 | 379,094 |
| Feb 2, 2024 | 3,863.00 | 4,144.25 | 3,777.00 | 3,826.05 | 3,819.89 | 1,652,771 |
| Feb 1, 2024 | 3,534.75 | 3,855.00 | 3,504.05 | 3,804.80 | 3,798.68 | 1,172,981 |
| Jan 31, 2024 | 3,535.05 | 3,661.00 | 3,481.50 | 3,505.30 | 3,499.66 | 964,038 |
| Jan 30, 2024 | 3,200.00 | 3,580.55 | 3,195.00 | 3,512.25 | 3,506.60 | 1,749,599 |
| Jan 29, 2024 | 3,211.00 | 3,294.00 | 3,137.95 | 3,186.40 | 3,181.27 | 294,684 |
| Jan 25, 2024 | 3,182.00 | 3,244.90 | 3,159.75 | 3,200.90 | 3,195.75 | 201,941 |
| Jan 24, 2024 | 3,038.10 | 3,190.00 | 3,008.85 | 3,159.75 | 3,154.67 | 325,588 |
| Jan 23, 2024 | 3,186.00 | 3,258.00 | 2,982.05 | 3,026.80 | 3,021.93 | 494,715 |
| Jan 19, 2024 | 3,174.70 | 3,196.90 | 3,151.55 | 3,192.30 | 3,187.16 | 190,899 |
| Jan 18, 2024 | 3,100.00 | 3,163.90 | 3,031.00 | 3,144.20 | 3,139.14 | 353,035 |
| Jan 17, 2024 | 3,100.00 | 3,163.00 | 3,045.15 | 3,087.05 | 3,082.08 | 268,538 |
| Jan 16, 2024 | 3,138.00 | 3,179.00 | 3,120.00 | 3,150.75 | 3,145.68 | 241,926 |
| Jan 15, 2024 | 3,228.00 | 3,234.85 | 3,108.05 | 3,136.00 | 3,130.95 | 235,864 |
| Jan 12, 2024 | 3,158.00 | 3,224.00 | 3,151.30 | 3,214.10 | 3,208.93 | 252,107 |
| Jan 11, 2024 | 3,177.00 | 3,235.00 | 3,132.60 | 3,148.05 | 3,142.99 | 379,078 |
| Jan 10, 2024 | 3,130.05 | 3,175.00 | 3,096.45 | 3,148.60 | 3,143.53 | 258,512 |
| Jan 9, 2024 | 3,240.00 | 3,272.80 | 3,136.00 | 3,166.05 | 3,160.96 | 528,690 |
| Jan 8, 2024 | 3,125.00 | 3,316.70 | 3,109.50 | 3,171.90 | 3,166.80 | 1,177,438 |
| Jan 5, 2024 | 2,950.00 | 3,145.00 | 2,920.05 | 3,095.75 | 3,090.77 | 1,718,819 |
| Jan 4, 2024 | 2,810.00 | 2,909.00 | 2,810.00 | 2,888.45 | 2,883.80 | 447,772 |
| Jan 3, 2024 | 2,785.00 | 2,835.70 | 2,766.15 | 2,815.25 | 2,810.72 | 146,650 |
| Jan 2, 2024 | 2,845.00 | 2,849.00 | 2,703.05 | 2,783.60 | 2,779.12 | 235,182 |
| Jan 1, 2024 | 2,831.60 | 2,885.00 | 2,825.00 | 2,844.30 | 2,839.72 | 173,851 |
| Dec 29, 2023 | 2,815.00 | 2,869.95 | 2,790.00 | 2,829.20 | 2,824.65 | 286,296 |
| Dec 28, 2023 | 2,859.35 | 2,913.00 | 2,801.35 | 2,824.10 | 2,819.56 | 248,878 |
| Dec 27, 2023 | 2,880.00 | 2,916.00 | 2,813.10 | 2,867.60 | 2,862.99 | 292,816 |
| Dec 26, 2023 | 2,799.70 | 2,898.40 | 2,762.95 | 2,879.85 | 2,875.22 | 468,425 |
| Dec 22, 2023 | 2,730.00 | 2,820.00 | 2,700.25 | 2,804.15 | 2,799.64 | 997,037 |
| Dec 21, 2023 | 2,511.00 | 2,749.00 | 2,486.40 | 2,717.75 | 2,713.38 | 1,195,837 |
| Dec 20, 2023 | 2,740.90 | 2,764.45 | 2,486.50 | 2,511.15 | 2,507.11 | 507,812 |
| Dec 19, 2023 | 2,579.90 | 2,752.45 | 2,575.00 | 2,704.35 | 2,700.00 | 1,500,899 |
| Dec 18, 2023 | 2,578.75 | 2,630.00 | 2,502.00 | 2,565.40 | 2,561.27 | 199,307 |
| Dec 15, 2023 | 2,605.15 | 2,618.00 | 2,565.80 | 2,585.45 | 2,581.29 | 243,512 |
| Dec 14, 2023 | 2,575.00 | 2,605.80 | 2,550.80 | 2,568.40 | 2,564.27 | 238,247 |
| Dec 13, 2023 | 2,509.90 | 2,579.90 | 2,509.90 | 2,557.40 | 2,553.29 | 535,845 |
| Dec 12, 2023 | 2,470.20 | 2,544.65 | 2,465.40 | 2,504.50 | 2,500.47 | 524,885 |
| Dec 11, 2023 | 2,460.00 | 2,495.00 | 2,430.00 | 2,450.75 | 2,446.81 | 171,766 |
| Dec 8, 2023 | 2,482.00 | 2,488.00 | 2,425.10 | 2,457.05 | 2,453.10 | 119,984 |
| Dec 7, 2023 | 2,451.95 | 2,497.00 | 2,413.05 | 2,471.80 | 2,467.82 | 191,786 |
| Dec 6, 2023 | 2,445.00 | 2,474.95 | 2,407.40 | 2,435.45 | 2,431.53 | 179,287 |
| Dec 5, 2023 | 2,488.00 | 2,498.25 | 2,382.15 | 2,411.30 | 2,407.42 | 260,482 |
| Dec 4, 2023 | 2,520.00 | 2,524.00 | 2,459.35 | 2,467.95 | 2,463.98 | 358,610 |
| Dec 1, 2023 | 2,480.00 | 2,515.50 | 2,441.00 | 2,455.20 | 2,451.25 | 295,159 |
| Nov 30, 2023 | 2,469.00 | 2,478.00 | 2,421.05 | 2,468.00 | 2,464.03 | 246,830 |
| Nov 29, 2023 | 2,452.00 | 2,480.00 | 2,405.00 | 2,455.35 | 2,451.40 | 171,013 |
| Nov 28, 2023 | 2,414.00 | 2,480.00 | 2,405.20 | 2,435.60 | 2,431.68 | 421,239 |
| Nov 24, 2023 | 2,401.50 | 2,483.95 | 2,380.00 | 2,393.40 | 2,389.55 | 597,616 |
| Nov 23, 2023 | 2,425.00 | 2,449.00 | 2,383.00 | 2,397.65 | 2,393.79 | 311,043 |
| Nov 22, 2023 | 2,444.00 | 2,454.00 | 2,373.50 | 2,427.00 | 2,423.10 | 397,039 |
| Nov 21, 2023 | 2,276.20 | 2,476.95 | 2,276.20 | 2,438.65 | 2,434.73 | 2,254,793 |
| Nov 20, 2023 | 2,324.00 | 2,329.90 | 2,266.00 | 2,272.45 | 2,268.79 | 118,250 |
| Nov 17, 2023 | 2,242.95 | 2,357.80 | 2,231.90 | 2,312.55 | 2,308.83 | 386,485 |
| Nov 16, 2023 | 2,274.00 | 2,274.00 | 2,239.00 | 2,245.85 | 2,242.24 | 76,297 |
| Nov 15, 2023 | 2,240.00 | 2,275.00 | 2,220.10 | 2,269.90 | 2,266.25 | 188,976 |
| Nov 13, 2023 | 2,215.00 | 2,224.00 | 2,176.25 | 2,211.80 | 2,208.24 | 132,472 |
| Nov 10, 2023 | 2,165.00 | 2,195.00 | 2,142.60 | 2,170.85 | 2,167.36 | 629,841 |
| Nov 9, 2023 | 2,151.00 | 2,164.80 | 2,080.05 | 2,094.15 | 2,090.78 | 137,290 |
| Nov 8, 2023 | 2,145.85 | 2,198.00 | 2,111.00 | 2,137.40 | 2,133.96 | 248,649 |
| Nov 7, 2023 | 2,056.55 | 2,146.00 | 2,034.05 | 2,122.85 | 2,119.43 | 336,752 |
| Nov 6, 2023 | 2,080.00 | 2,084.95 | 2,025.05 | 2,038.30 | 2,035.02 | 127,092 |
| Nov 3, 2023 | 2,074.90 | 2,079.00 | 2,050.85 | 2,060.80 | 2,057.48 | 87,850 |
| Nov 2, 2023 | 2,034.00 | 2,079.95 | 2,034.00 | 2,055.70 | 2,052.39 | 121,771 |
| Nov 1, 2023 | 2,025.40 | 2,074.50 | 2,001.55 | 2,010.40 | 2,007.17 | 175,123 |
| Oct 31, 2023 | 2,033.70 | 2,099.00 | 2,007.10 | 2,020.75 | 2,017.50 | 212,854 |
| Oct 30, 2023 | 2,019.75 | 2,029.95 | 1,985.30 | 2,014.30 | 2,011.06 | 94,950 |
| Oct 27, 2023 | 1,994.95 | 2,046.00 | 1,981.55 | 2,010.55 | 2,007.32 | 172,218 |
| Oct 26, 2023 | 1,999.00 | 2,015.95 | 1,905.05 | 1,971.75 | 1,968.58 | 300,378 |
| Oct 25, 2023 | 2,139.90 | 2,139.90 | 1,956.20 | 1,997.55 | 1,994.34 | 434,249 |
| Oct 23, 2023 | 2,285.00 | 2,299.00 | 2,031.65 | 2,058.95 | 2,055.64 | 433,730 |
| Oct 20, 2023 | 2,340.95 | 2,344.45 | 2,280.00 | 2,291.00 | 2,287.31 | 116,211 |
| Oct 19, 2023 | 2,311.00 | 2,353.00 | 2,308.00 | 2,341.95 | 2,338.18 | 115,415 |
| Oct 18, 2023 | 2,395.95 | 2,409.90 | 2,302.55 | 2,308.85 | 2,305.14 | 200,156 |
| Oct 17, 2023 | 2,428.20 | 2,446.00 | 2,375.80 | 2,389.90 | 2,386.05 | 191,021 |
| Oct 16, 2023 | 2,299.90 | 2,438.00 | 2,299.85 | 2,416.10 | 2,412.21 | 572,999 |
| Oct 13, 2023 | 2,330.00 | 2,333.25 | 2,286.00 | 2,296.90 | 2,293.20 | 91,887 |
| Oct 12, 2023 | 2,343.90 | 2,358.65 | 2,324.85 | 2,331.10 | 2,327.35 | 71,495 |
| Oct 11, 2023 | 2,341.15 | 2,362.00 | 2,325.05 | 2,332.65 | 2,328.90 | 124,940 |
| Oct 10, 2023 | 2,312.00 | 2,345.95 | 2,295.35 | 2,335.15 | 2,331.39 | 139,044 |
| Oct 9, 2023 | 2,365.00 | 2,386.00 | 2,281.00 | 2,292.85 | 2,289.16 | 317,290 |
| Oct 6, 2023 | 2,328.90 | 2,350.55 | 2,280.00 | 2,332.70 | 2,328.95 | 227,179 |
| Oct 5, 2023 | 2,329.90 | 2,376.40 | 2,300.00 | 2,311.40 | 2,307.68 | 160,641 |
| Oct 4, 2023 | 2,290.10 | 2,360.00 | 2,279.60 | 2,316.45 | 2,312.72 | 207,216 |
| Oct 3, 2023 | 2,328.40 | 2,333.95 | 2,304.00 | 2,310.80 | 2,307.08 | 181,113 |
| Sep 29, 2023 | 2,325.00 | 2,359.00 | 2,313.00 | 2,318.20 | 2,314.47 | 97,568 |
| Sep 28, 2023 | 2,323.90 | 2,370.70 | 2,310.00 | 2,322.35 | 2,318.61 | 194,659 |
| Sep 27, 2023 | 2,347.00 | 2,358.00 | 2,307.65 | 2,316.60 | 2,312.87 | 127,971 |
| Sep 26, 2023 | 2,314.90 | 2,356.00 | 2,307.05 | 2,342.80 | 2,339.03 | 128,233 |
| Sep 25, 2023 | 2,344.50 | 2,349.00 | 2,275.00 | 2,304.30 | 2,300.59 | 218,680 |
| Sep 22, 2023 | 2,364.30 | 2,416.95 | 2,340.00 | 2,350.80 | 2,347.02 | 362,965 |
| Sep 21, 2023 | 2,343.00 | 2,372.00 | 2,335.30 | 2,357.95 | 2,354.16 | 205,887 |
| Sep 20, 2023 | 5.00 Dividend | |||||
| Sep 20, 2023 | 2,347.00 | 2,378.90 | 2,317.10 | 2,339.30 | 2,335.54 | 243,274 |
| Sep 18, 2023 | 2,443.15 | 2,443.15 | 2,334.05 | 2,347.70 | 2,338.93 | 280,337 |
| Sep 15, 2023 | 2,399.00 | 2,450.00 | 2,365.00 | 2,409.20 | 2,400.20 | 564,326 |
| Sep 14, 2023 | 2,429.00 | 2,455.00 | 2,361.90 | 2,375.05 | 2,366.18 | 286,243 |
| Sep 13, 2023 | 2,348.00 | 2,454.00 | 2,307.30 | 2,421.30 | 2,412.26 | 1,162,083 |
| Sep 12, 2023 | 2,627.00 | 2,627.00 | 2,290.05 | 2,311.95 | 2,303.31 | 1,091,864 |
| Sep 11, 2023 | 2,628.95 | 2,720.50 | 2,567.45 | 2,604.40 | 2,594.67 | 702,935 |
| Sep 8, 2023 | 2,452.00 | 2,637.25 | 2,452.00 | 2,594.20 | 2,584.51 | 1,158,833 |
| Sep 7, 2023 | 2,507.40 | 2,507.40 | 2,426.10 | 2,447.30 | 2,438.16 | 408,773 |
| Sep 6, 2023 | 2,525.00 | 2,544.70 | 2,485.00 | 2,494.30 | 2,484.98 | 299,222 |
| Sep 5, 2023 | 2,510.00 | 2,535.95 | 2,480.00 | 2,503.45 | 2,494.10 | 206,277 |
| Sep 4, 2023 | 2,519.90 | 2,538.00 | 2,471.05 | 2,503.80 | 2,494.45 | 297,504 |
| Sep 1, 2023 | 2,466.00 | 2,549.50 | 2,440.35 | 2,495.20 | 2,485.88 | 817,888 |
| Aug 31, 2023 | 2,394.00 | 2,535.00 | 2,377.00 | 2,466.75 | 2,457.54 | 1,896,479 |
| Aug 30, 2023 | 2,485.10 | 2,490.00 | 2,374.00 | 2,393.55 | 2,384.61 | 1,103,646 |
| Aug 29, 2023 | 2,170.00 | 2,492.00 | 2,147.00 | 2,461.40 | 2,452.21 | 3,887,438 |
| Aug 28, 2023 | 2,169.00 | 2,198.00 | 2,135.05 | 2,174.90 | 2,166.78 | 605,697 |
| Aug 25, 2023 | 2,187.40 | 2,187.40 | 2,086.00 | 2,102.40 | 2,094.55 | 346,123 |
| Aug 24, 2023 | 2,204.00 | 2,208.35 | 2,165.00 | 2,188.65 | 2,180.47 | 382,725 |
| Aug 23, 2023 | 2,119.00 | 2,204.90 | 2,112.00 | 2,162.85 | 2,154.77 | 1,331,079 |
| Aug 22, 2023 | 2,072.00 | 2,134.00 | 2,064.90 | 2,082.25 | 2,074.47 | 518,600 |
| Aug 21, 2023 | 2,030.00 | 2,076.60 | 2,030.00 | 2,069.30 | 2,061.57 | 452,586 |
| Aug 18, 2023 | 2,041.00 | 2,041.00 | 1,989.05 | 2,027.20 | 2,019.63 | 321,678 |
| Aug 17, 2023 | 1,925.90 | 2,063.70 | 1,925.90 | 2,041.55 | 2,033.92 | 966,108 |
| Aug 16, 2023 | 1,929.90 | 1,966.45 | 1,911.05 | 1,925.55 | 1,918.36 | 241,144 |
| Aug 14, 2023 | 1,956.00 | 1,968.95 | 1,914.00 | 1,933.45 | 1,926.23 | 191,909 |
| Aug 11, 2023 | 1,997.45 | 2,053.00 | 1,919.35 | 1,965.15 | 1,957.81 | 614,100 |
| Aug 10, 2023 | 2,028.90 | 2,055.00 | 1,968.05 | 1,981.35 | 1,973.95 | 198,674 |
| Aug 9, 2023 | 2,048.00 | 2,052.60 | 2,012.20 | 2,025.80 | 2,018.23 | 138,391 |
| Aug 8, 2023 | 2,100.00 | 2,134.50 | 2,026.85 | 2,047.85 | 2,040.20 | 883,400 |
| Aug 7, 2023 | 2,012.95 | 2,017.00 | 1,907.95 | 2,004.70 | 1,997.21 | 420,071 |
| Aug 4, 2023 | 2,058.50 | 2,074.95 | 1,985.00 | 2,005.30 | 1,997.81 | 281,046 |
| Aug 3, 2023 | 2,058.00 | 2,116.00 | 2,006.75 | 2,044.95 | 2,037.31 | 653,207 |
| Aug 2, 2023 | 1,956.35 | 2,127.85 | 1,946.55 | 2,054.30 | 2,046.63 | 2,780,030 |
| Aug 1, 2023 | 2,014.90 | 2,018.00 | 1,962.70 | 1,974.50 | 1,967.12 | 467,148 |
| Jul 31, 2023 | 1,829.25 | 2,056.55 | 1,822.65 | 2,014.90 | 2,007.37 | 3,050,410 |
| Jul 28, 2023 | 1,800.10 | 1,828.00 | 1,800.00 | 1,815.85 | 1,809.07 | 179,386 |
| Jul 27, 2023 | 1,802.00 | 1,823.80 | 1,793.05 | 1,803.85 | 1,797.11 | 127,211 |
| Jul 26, 2023 | 1,812.90 | 1,824.00 | 1,788.00 | 1,802.00 | 1,795.27 | 223,133 |
| Jul 25, 2023 | 1,779.85 | 1,815.15 | 1,747.20 | 1,804.45 | 1,797.71 | 771,301 |
| Jul 24, 2023 | 1,697.00 | 1,795.00 | 1,690.05 | 1,772.55 | 1,765.93 | 1,488,866 |
| Jul 21, 2023 | 1,600.00 | 1,693.70 | 1,596.00 | 1,682.90 | 1,676.61 | 828,866 |
| Jul 20, 2023 | 1,610.90 | 1,630.95 | 1,600.00 | 1,605.40 | 1,599.40 | 119,183 |
| Jul 19, 2023 | 1,605.25 | 1,622.00 | 1,592.10 | 1,610.90 | 1,604.88 | 107,779 |
| Jul 18, 2023 | 1,618.95 | 1,618.95 | 1,585.00 | 1,592.80 | 1,586.85 | 104,108 |
| Jul 17, 2023 | 1,591.10 | 1,644.15 | 1,591.10 | 1,616.00 | 1,609.96 | 177,644 |
| Jul 14, 2023 | 1,579.00 | 1,602.90 | 1,560.00 | 1,591.15 | 1,585.21 | 148,284 |
| Jul 13, 2023 | 1,579.80 | 1,605.00 | 1,557.05 | 1,568.20 | 1,562.34 | 112,332 |
| Jul 12, 2023 | 1,625.80 | 1,639.55 | 1,551.00 | 1,571.60 | 1,565.73 | 280,002 |
| Jul 11, 2023 | 1,570.00 | 1,633.30 | 1,569.95 | 1,613.85 | 1,607.82 | 285,078 |
| Jul 10, 2023 | 1,547.95 | 1,575.00 | 1,545.00 | 1,566.25 | 1,560.40 | 105,557 |
| Jul 7, 2023 | 1,593.00 | 1,598.90 | 1,519.00 | 1,541.95 | 1,536.19 | 220,719 |
| Jul 6, 2023 | 1,600.90 | 1,609.00 | 1,581.40 | 1,588.25 | 1,582.32 | 90,366 |
| Jul 5, 2023 | 1,580.00 | 1,611.00 | 1,580.00 | 1,593.75 | 1,587.80 | 110,673 |
| Jul 4, 2023 | 1,592.50 | 1,609.00 | 1,573.00 | 1,576.50 | 1,570.61 | 117,940 |
| Jul 3, 2023 | 1,620.80 | 1,636.85 | 1,583.05 | 1,595.20 | 1,589.24 | 129,414 |
| Jun 30, 2023 | 1,623.45 | 1,639.00 | 1,612.90 | 1,620.80 | 1,614.75 | 111,757 |
| Jun 28, 2023 | 1,585.80 | 1,639.90 | 1,581.20 | 1,612.05 | 1,606.03 | 290,408 |
| Jun 27, 2023 | 1,584.30 | 1,592.95 | 1,566.00 | 1,573.70 | 1,567.82 | 122,594 |
| Jun 26, 2023 | 1,634.00 | 1,634.00 | 1,565.00 | 1,572.80 | 1,566.93 | 260,502 |
| Jun 23, 2023 | 1,624.00 | 1,648.00 | 1,576.00 | 1,629.30 | 1,623.21 | 298,767 |
| Jun 22, 2023 | 1,659.90 | 1,674.05 | 1,605.00 | 1,622.90 | 1,616.84 | 255,306 |
| Jun 21, 2023 | 1,659.00 | 1,749.60 | 1,625.70 | 1,641.60 | 1,635.47 | 2,018,498 |
| Jun 20, 2023 | 1,583.95 | 1,648.00 | 1,554.40 | 1,628.75 | 1,622.67 | 527,153 |
| Jun 19, 2023 | 1,563.00 | 1,584.50 | 1,555.00 | 1,572.40 | 1,566.53 | 265,711 |
| Jun 16, 2023 | 1,510.00 | 1,564.90 | 1,510.00 | 1,550.90 | 1,545.11 | 356,603 |
| Jun 15, 2023 | 1,514.35 | 1,520.30 | 1,500.00 | 1,507.10 | 1,501.47 | 68,052 |
| Jun 14, 2023 | 1,504.95 | 1,521.00 | 1,498.15 | 1,514.35 | 1,508.69 | 62,406 |
| Jun 13, 2023 | 1,522.00 | 1,527.30 | 1,491.10 | 1,499.05 | 1,493.45 | 83,780 |
| Jun 12, 2023 | 1,509.40 | 1,524.00 | 1,500.50 | 1,515.70 | 1,510.04 | 112,757 |
| Jun 9, 2023 | 1,517.80 | 1,524.20 | 1,484.05 | 1,497.25 | 1,491.66 | 90,568 |
| Jun 8, 2023 | 1,524.90 | 1,528.70 | 1,499.00 | 1,512.25 | 1,506.60 | 114,846 |
| Jun 7, 2023 | 1,502.00 | 1,537.00 | 1,500.00 | 1,522.25 | 1,516.56 | 219,180 |
| Jun 6, 2023 | 1,518.40 | 1,524.75 | 1,494.20 | 1,498.80 | 1,493.20 | 114,266 |
| Jun 5, 2023 | 1,505.05 | 1,530.00 | 1,505.05 | 1,510.50 | 1,504.86 | 211,743 |
| Jun 2, 2023 | 1,504.00 | 1,518.80 | 1,489.05 | 1,496.75 | 1,491.16 | 170,153 |
| Jun 1, 2023 | 1,436.55 | 1,505.00 | 1,436.55 | 1,498.20 | 1,492.60 | 476,949 |
| May 31, 2023 | 1,439.00 | 1,455.85 | 1,428.15 | 1,436.55 | 1,431.18 | 195,087 |
| May 30, 2023 | 1,431.90 | 1,444.80 | 1,420.85 | 1,432.00 | 1,426.65 | 76,116 |
| May 29, 2023 | 1,429.00 | 1,439.00 | 1,416.40 | 1,423.95 | 1,418.63 | 73,459 |
| May 26, 2023 | 1,417.40 | 1,460.00 | 1,398.20 | 1,424.60 | 1,419.28 | 298,247 |
| May 25, 2023 | 1,410.10 | 1,430.10 | 1,404.05 | 1,410.80 | 1,405.53 | 48,540 |
| May 24, 2023 | 1,419.05 | 1,432.50 | 1,405.00 | 1,411.00 | 1,405.73 | 49,660 |
| May 23, 2023 | 1,439.95 | 1,443.90 | 1,415.65 | 1,419.55 | 1,414.25 | 55,771 |
| May 22, 2023 | 1,432.00 | 1,448.00 | 1,427.25 | 1,438.10 | 1,432.73 | 98,367 |
| May 19, 2023 | 1,450.00 | 1,455.00 | 1,413.50 | 1,418.25 | 1,412.95 | 101,352 |
| May 18, 2023 | 1,429.90 | 1,460.00 | 1,415.50 | 1,446.10 | 1,440.70 | 297,139 |
| May 17, 2023 | 1,420.05 | 1,436.95 | 1,405.00 | 1,422.35 | 1,417.04 | 226,297 |
| May 16, 2023 | 1,418.80 | 1,452.00 | 1,415.35 | 1,423.85 | 1,418.53 | 348,914 |
| May 15, 2023 | 1,379.40 | 1,444.70 | 1,366.80 | 1,413.80 | 1,408.52 | 419,393 |
| May 12, 2023 | 1,394.70 | 1,397.80 | 1,363.70 | 1,376.20 | 1,371.06 | 89,973 |
| May 11, 2023 | 1,391.00 | 1,413.95 | 1,386.85 | 1,393.90 | 1,388.69 | 99,146 |
| May 10, 2023 | 1,414.90 | 1,418.50 | 1,385.10 | 1,399.80 | 1,394.57 | 129,341 |
| May 9, 2023 | 1,400.00 | 1,420.00 | 1,378.80 | 1,411.40 | 1,406.13 | 252,454 |
| May 8, 2023 | 1,389.90 | 1,445.00 | 1,389.90 | 1,399.95 | 1,394.72 | 605,367 |
| May 5, 2023 | 1,379.50 | 1,417.90 | 1,362.40 | 1,373.15 | 1,368.02 | 501,395 |
| May 4, 2023 | 1,280.00 | 1,427.80 | 1,275.40 | 1,389.40 | 1,384.21 | 2,802,850 |
| May 3, 2023 | 1,232.40 | 1,298.00 | 1,228.05 | 1,271.30 | 1,266.55 | 412,957 |
| May 2, 2023 | 1,216.00 | 1,255.55 | 1,214.00 | 1,234.95 | 1,230.34 | 153,378 |
| Apr 28, 2023 | 1,204.80 | 1,232.00 | 1,186.00 | 1,216.75 | 1,212.21 | 139,116 |
| Apr 27, 2023 | 1,204.45 | 1,205.00 | 1,194.00 | 1,196.35 | 1,191.88 | 32,628 |
| Apr 26, 2023 | 1,188.60 | 1,215.00 | 1,184.10 | 1,204.70 | 1,200.20 | 72,518 |
| Apr 25, 2023 | 1,196.00 | 1,206.85 | 1,186.95 | 1,189.90 | 1,185.46 | 57,875 |
| Apr 24, 2023 | 1,213.90 | 1,213.90 | 1,190.00 | 1,194.45 | 1,189.99 | 46,729 |
| Apr 21, 2023 | 1,217.00 | 1,224.05 | 1,201.00 | 1,208.05 | 1,203.54 | 38,578 |
| Apr 20, 2023 | 1,240.55 | 1,240.55 | 1,212.00 | 1,213.60 | 1,209.07 | 48,696 |
| Apr 19, 2023 | 1,254.00 | 1,257.10 | 1,230.00 | 1,235.00 | 1,230.39 | 86,144 |
Related Tickers
SBC.NS SBC Exports Limited
25.15
-1.18%
TIINDIA.NS Tube Investments of India Limited
3,496.45
-0.57%
GODREJIND.BO Godrej Industries Limited
827.40
-0.67%
ZUARIIND.NS Zuari Industries Limited
360.65
+2.41%
MSTCLTD.NS MSTC Limited
846.85
-1.98%
BALMLAWRIE.NS Balmer Lawrie & Co. Ltd.
241.85
-2.68%
CARBORUNIV.NS Carborundum Universal Limited
1,251.20
+2.24%
CYIENT.NS Cyient Limited
1,971.55
-2.06%