NSE - Delayed Quote • INR
Adani Enterprises Limited (ADANIENT.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 25, 2024 | 3,050.00 | 3,120.30 | 3,025.65 | 3,115.25 | 3,115.25 | 1,514,862 |
| Apr 24, 2024 | 3,071.95 | 3,087.85 | 3,040.00 | 3,043.55 | 3,043.55 | 605,917 |
| Apr 23, 2024 | 3,059.00 | 3,091.00 | 3,043.10 | 3,065.10 | 3,065.10 | 1,654,272 |
| Apr 22, 2024 | 3,053.00 | 3,077.50 | 3,025.00 | 3,063.35 | 3,063.35 | 993,929 |
| Apr 19, 2024 | 3,000.00 | 3,057.05 | 2,962.50 | 3,026.95 | 3,026.95 | 1,727,317 |
| Apr 18, 2024 | 3,125.15 | 3,145.00 | 3,008.30 | 3,019.30 | 3,019.30 | 1,703,646 |
| Apr 16, 2024 | 3,101.00 | 3,149.20 | 3,100.00 | 3,106.40 | 3,106.40 | 1,134,184 |
| Apr 15, 2024 | 3,150.00 | 3,180.30 | 3,103.20 | 3,147.45 | 3,147.45 | 1,035,378 |
| Apr 12, 2024 | 3,210.00 | 3,247.50 | 3,205.30 | 3,209.90 | 3,209.90 | 705,173 |
| Apr 10, 2024 | 3,200.00 | 3,254.60 | 3,192.50 | 3,242.00 | 3,242.00 | 1,441,138 |
| Apr 9, 2024 | 3,240.70 | 3,251.00 | 3,185.00 | 3,198.45 | 3,198.45 | 833,679 |
| Apr 8, 2024 | 3,240.95 | 3,243.50 | 3,197.20 | 3,224.55 | 3,224.55 | 577,440 |
| Apr 5, 2024 | 3,211.10 | 3,234.00 | 3,178.95 | 3,224.80 | 3,224.80 | 755,607 |
| Apr 4, 2024 | 3,250.00 | 3,273.00 | 3,201.70 | 3,210.80 | 3,210.80 | 1,403,826 |
| Apr 3, 2024 | 3,250.00 | 3,260.15 | 3,222.00 | 3,233.45 | 3,233.45 | 1,153,109 |
| Apr 2, 2024 | 3,258.95 | 3,285.00 | 3,240.00 | 3,268.75 | 3,268.75 | 868,829 |
| Apr 1, 2024 | 3,230.20 | 3,291.80 | 3,207.85 | 3,252.10 | 3,252.10 | 1,292,646 |
| Mar 28, 2024 | 3,134.00 | 3,237.00 | 3,096.75 | 3,197.10 | 3,197.10 | 2,327,053 |
| Mar 27, 2024 | 3,115.00 | 3,138.45 | 3,106.25 | 3,122.10 | 3,122.10 | 900,231 |
| Mar 26, 2024 | 3,100.50 | 3,171.95 | 3,089.10 | 3,109.95 | 3,109.95 | 937,103 |
| Mar 22, 2024 | 3,066.55 | 3,128.95 | 3,048.05 | 3,107.70 | 3,107.70 | 951,557 |
| Mar 21, 2024 | 3,089.55 | 3,107.10 | 3,059.60 | 3,066.50 | 3,066.50 | 1,175,751 |
| Mar 20, 2024 | 3,075.00 | 3,083.20 | 3,021.10 | 3,051.45 | 3,051.45 | 966,481 |
| Mar 19, 2024 | 3,126.00 | 3,164.80 | 3,041.85 | 3,052.70 | 3,052.70 | 1,460,452 |
| Mar 18, 2024 | 3,050.10 | 3,124.00 | 2,976.05 | 3,111.75 | 3,111.75 | 3,042,515 |
| Mar 15, 2024 | 3,111.00 | 3,143.40 | 3,061.25 | 3,132.20 | 3,132.20 | 2,199,094 |
| Mar 14, 2024 | 2,927.45 | 3,101.20 | 2,880.00 | 3,087.45 | 3,087.45 | 3,759,100 |
| Mar 13, 2024 | 3,125.00 | 3,138.05 | 2,850.15 | 2,906.20 | 2,906.20 | 3,407,040 |
| Mar 12, 2024 | 3,207.35 | 3,222.70 | 3,111.00 | 3,122.50 | 3,122.50 | 1,199,487 |
| Mar 11, 2024 | 3,241.20 | 3,259.00 | 3,200.00 | 3,207.35 | 3,207.35 | 738,851 |
| Mar 7, 2024 | 3,240.00 | 3,262.00 | 3,220.00 | 3,226.55 | 3,226.55 | 856,328 |
| Mar 6, 2024 | 3,323.00 | 3,323.00 | 3,183.15 | 3,233.95 | 3,233.95 | 1,935,203 |
| Mar 5, 2024 | 3,325.30 | 3,334.00 | 3,295.05 | 3,310.20 | 3,310.20 | 1,190,416 |
| Mar 4, 2024 | 3,335.00 | 3,350.00 | 3,310.05 | 3,317.15 | 3,317.15 | 1,061,244 |
| Mar 1, 2024 | 3,309.85 | 3,346.00 | 3,281.80 | 3,318.75 | 3,318.75 | 1,161,067 |
| Feb 29, 2024 | 3,220.05 | 3,304.75 | 3,205.35 | 3,285.40 | 3,285.40 | 1,352,988 |
| Feb 28, 2024 | 3,309.20 | 3,318.80 | 3,207.50 | 3,219.00 | 3,219.00 | 1,358,879 |
| Feb 27, 2024 | 3,339.00 | 3,340.00 | 3,273.00 | 3,302.30 | 3,302.30 | 1,125,570 |
| Feb 26, 2024 | 3,272.00 | 3,344.00 | 3,263.00 | 3,327.75 | 3,327.75 | 1,695,378 |
| Feb 23, 2024 | 3,263.05 | 3,319.95 | 3,225.10 | 3,273.30 | 3,273.30 | 1,975,035 |
| Feb 22, 2024 | 3,239.00 | 3,274.00 | 3,210.50 | 3,263.05 | 3,263.05 | 1,138,722 |
| Feb 21, 2024 | 3,238.00 | 3,300.00 | 3,205.00 | 3,223.20 | 3,223.20 | 1,657,021 |
| Feb 20, 2024 | 3,267.00 | 3,269.80 | 3,210.15 | 3,228.60 | 3,228.60 | 1,467,630 |
| Feb 19, 2024 | 3,240.00 | 3,308.60 | 3,235.80 | 3,258.80 | 3,258.80 | 1,779,444 |
| Feb 16, 2024 | 3,214.00 | 3,252.30 | 3,192.65 | 3,223.60 | 3,223.60 | 2,193,673 |
| Feb 15, 2024 | 3,219.85 | 3,252.75 | 3,184.05 | 3,193.80 | 3,193.80 | 2,035,204 |
| Feb 14, 2024 | 3,184.00 | 3,255.25 | 3,169.85 | 3,207.20 | 3,207.20 | 1,741,264 |
| Feb 13, 2024 | 3,180.00 | 3,194.00 | 3,092.05 | 3,178.45 | 3,178.45 | 1,225,207 |
| Feb 12, 2024 | 3,229.00 | 3,241.95 | 3,160.00 | 3,169.75 | 3,169.75 | 1,083,138 |
| Feb 9, 2024 | 3,184.45 | 3,224.95 | 3,121.20 | 3,215.20 | 3,215.20 | 1,572,789 |
| Feb 8, 2024 | 3,245.60 | 3,245.60 | 3,146.10 | 3,168.60 | 3,168.60 | 1,679,004 |
| Feb 7, 2024 | 3,220.05 | 3,277.95 | 3,210.00 | 3,229.85 | 3,229.85 | 2,095,911 |
| Feb 6, 2024 | 3,183.90 | 3,228.20 | 3,160.00 | 3,203.75 | 3,203.75 | 2,078,891 |
| Feb 5, 2024 | 3,170.00 | 3,229.40 | 3,151.45 | 3,173.45 | 3,173.45 | 2,191,195 |
| Feb 2, 2024 | 3,184.95 | 3,208.50 | 3,140.00 | 3,157.45 | 3,157.45 | 2,708,695 |
| Feb 1, 2024 | 3,156.90 | 3,236.95 | 3,083.05 | 3,153.50 | 3,153.50 | 4,686,595 |
| Jan 31, 2024 | 3,092.75 | 3,151.70 | 3,072.40 | 3,142.00 | 3,142.00 | 2,671,051 |
| Jan 30, 2024 | 3,081.00 | 3,129.90 | 3,020.90 | 3,091.10 | 3,091.10 | 3,115,506 |
| Jan 29, 2024 | 2,929.00 | 3,092.70 | 2,923.05 | 3,064.65 | 3,064.65 | 4,402,976 |
| Jan 25, 2024 | 2,903.45 | 2,926.35 | 2,804.40 | 2,893.60 | 2,893.60 | 2,601,969 |
| Jan 24, 2024 | 2,901.00 | 2,929.10 | 2,871.25 | 2,903.45 | 2,903.45 | 5,807,940 |
| Jan 23, 2024 | 3,014.95 | 3,014.95 | 2,885.50 | 2,896.55 | 2,896.55 | 1,827,002 |
| Jan 19, 2024 | 2,945.35 | 2,949.45 | 2,903.05 | 2,915.65 | 2,915.65 | 2,014,096 |
| Jan 18, 2024 | 2,975.55 | 2,985.00 | 2,885.10 | 2,918.90 | 2,918.90 | 2,552,342 |
| Jan 17, 2024 | 3,033.00 | 3,045.00 | 2,946.30 | 2,971.05 | 2,971.05 | 2,897,218 |
| Jan 16, 2024 | 3,095.00 | 3,104.50 | 3,035.00 | 3,056.50 | 3,056.50 | 2,515,564 |
| Jan 15, 2024 | 3,127.00 | 3,130.00 | 3,067.45 | 3,089.50 | 3,089.50 | 1,407,007 |
| Jan 12, 2024 | 3,096.35 | 3,125.00 | 3,068.20 | 3,104.10 | 3,104.10 | 1,795,933 |
| Jan 11, 2024 | 3,120.00 | 3,129.00 | 3,065.00 | 3,080.90 | 3,080.90 | 2,008,103 |
| Jan 10, 2024 | 3,024.00 | 3,112.00 | 3,020.05 | 3,098.20 | 3,098.20 | 3,590,297 |
| Jan 9, 2024 | 2,990.70 | 3,068.80 | 2,980.00 | 3,014.60 | 3,014.60 | 2,885,706 |
| Jan 8, 2024 | 3,020.00 | 3,027.00 | 2,952.95 | 2,963.50 | 2,963.50 | 1,849,061 |
| Jan 5, 2024 | 3,009.95 | 3,066.90 | 2,981.10 | 3,006.60 | 3,006.60 | 3,219,949 |
| Jan 4, 2024 | 3,039.40 | 3,044.45 | 2,990.00 | 2,998.30 | 2,998.30 | 2,975,620 |
| Jan 3, 2024 | 3,047.00 | 3,199.00 | 2,955.60 | 3,003.00 | 3,003.00 | 19,725,411 |
| Jan 2, 2024 | 2,922.00 | 2,948.20 | 2,841.00 | 2,932.40 | 2,932.40 | 2,671,368 |
| Jan 1, 2024 | 2,852.30 | 2,947.00 | 2,842.05 | 2,917.20 | 2,917.20 | 2,898,619 |
| Dec 29, 2023 | 2,823.90 | 2,863.30 | 2,802.85 | 2,848.95 | 2,848.95 | 1,507,086 |
| Dec 28, 2023 | 2,855.00 | 2,867.35 | 2,800.10 | 2,809.90 | 2,809.90 | 4,102,912 |
| Dec 27, 2023 | 2,880.70 | 2,894.80 | 2,833.60 | 2,843.35 | 2,843.35 | 1,698,325 |
| Dec 26, 2023 | 2,817.00 | 2,893.75 | 2,800.10 | 2,865.45 | 2,865.45 | 2,048,484 |
| Dec 22, 2023 | 2,815.95 | 2,847.60 | 2,791.40 | 2,808.35 | 2,808.35 | 1,513,956 |
| Dec 21, 2023 | 2,750.00 | 2,821.95 | 2,725.00 | 2,799.75 | 2,799.75 | 2,678,577 |
| Dec 20, 2023 | 2,946.00 | 2,968.00 | 2,766.20 | 2,783.85 | 2,783.85 | 3,417,739 |
| Dec 19, 2023 | 2,988.80 | 2,994.35 | 2,915.00 | 2,941.25 | 2,941.25 | 1,741,493 |
| Dec 18, 2023 | 2,993.95 | 3,027.75 | 2,961.10 | 2,980.60 | 2,980.60 | 2,315,922 |
| Dec 15, 2023 | 2,912.05 | 3,000.00 | 2,893.90 | 2,991.80 | 2,991.80 | 4,921,484 |
| Dec 14, 2023 | 2,900.95 | 2,932.95 | 2,887.00 | 2,894.05 | 2,894.05 | 3,224,681 |
| Dec 13, 2023 | 2,860.00 | 2,899.10 | 2,805.00 | 2,875.05 | 2,875.05 | 2,805,832 |
| Dec 12, 2023 | 2,869.10 | 2,895.95 | 2,840.55 | 2,857.65 | 2,857.65 | 2,017,772 |
| Dec 11, 2023 | 2,837.05 | 2,919.90 | 2,811.05 | 2,855.80 | 2,855.80 | 5,064,123 |
| Dec 8, 2023 | 2,902.70 | 2,927.00 | 2,760.00 | 2,822.15 | 2,822.15 | 6,959,428 |
| Dec 7, 2023 | 2,900.00 | 2,945.90 | 2,853.05 | 2,887.15 | 2,887.15 | 6,325,887 |
| Dec 6, 2023 | 3,080.00 | 3,154.55 | 2,844.85 | 2,883.95 | 2,883.95 | 19,355,777 |
| Dec 5, 2023 | 2,531.20 | 2,999.90 | 2,531.20 | 2,959.35 | 2,959.35 | 22,879,079 |
| Dec 4, 2023 | 2,549.95 | 2,595.00 | 2,487.45 | 2,531.20 | 2,531.20 | 5,681,516 |
| Dec 1, 2023 | 2,370.00 | 2,403.35 | 2,354.10 | 2,362.70 | 2,362.70 | 1,792,983 |
| Nov 30, 2023 | 2,400.05 | 2,409.00 | 2,343.05 | 2,358.55 | 2,358.55 | 2,983,879 |
| Nov 29, 2023 | 2,468.70 | 2,477.65 | 2,390.00 | 2,396.60 | 2,396.60 | 4,561,574 |
| Nov 28, 2023 | 2,301.00 | 2,512.40 | 2,275.00 | 2,423.50 | 2,423.50 | 11,972,275 |
| Nov 24, 2023 | 2,179.00 | 2,251.95 | 2,160.90 | 2,225.45 | 2,225.45 | 1,946,259 |
| Nov 23, 2023 | 2,190.00 | 2,190.00 | 2,160.60 | 2,175.25 | 2,175.25 | 729,114 |
| Nov 22, 2023 | 2,205.15 | 2,225.00 | 2,153.50 | 2,172.65 | 2,172.65 | 1,247,205 |
| Nov 21, 2023 | 2,160.00 | 2,232.55 | 2,158.35 | 2,196.65 | 2,196.65 | 1,839,502 |
| Nov 20, 2023 | 2,211.00 | 2,218.50 | 2,142.00 | 2,149.85 | 2,149.85 | 1,577,213 |
| Nov 17, 2023 | 2,205.90 | 2,237.95 | 2,201.00 | 2,208.80 | 2,208.80 | 916,518 |
| Nov 16, 2023 | 2,226.00 | 2,232.80 | 2,196.10 | 2,205.90 | 2,205.90 | 1,307,584 |
| Nov 15, 2023 | 2,240.00 | 2,250.00 | 2,220.50 | 2,225.40 | 2,225.40 | 696,475 |
| Nov 13, 2023 | 2,215.50 | 2,241.90 | 2,195.55 | 2,213.65 | 2,213.65 | 853,633 |
| Nov 10, 2023 | 2,220.25 | 2,237.00 | 2,198.50 | 2,205.10 | 2,205.10 | 1,072,597 |
| Nov 9, 2023 | 2,269.00 | 2,272.60 | 2,210.10 | 2,214.65 | 2,214.65 | 1,267,890 |
| Nov 8, 2023 | 2,245.30 | 2,298.00 | 2,235.00 | 2,259.95 | 2,259.95 | 1,169,180 |
| Nov 7, 2023 | 2,257.00 | 2,260.00 | 2,226.65 | 2,233.35 | 2,233.35 | 641,554 |
| Nov 6, 2023 | 2,253.95 | 2,260.00 | 2,233.00 | 2,246.00 | 2,246.00 | 770,061 |
| Nov 3, 2023 | 2,215.30 | 2,279.00 | 2,215.00 | 2,229.85 | 2,229.85 | 1,853,300 |
| Nov 2, 2023 | 2,247.00 | 2,297.95 | 2,204.20 | 2,215.30 | 2,215.30 | 2,340,997 |
| Nov 1, 2023 | 2,299.00 | 2,312.25 | 2,207.00 | 2,217.30 | 2,217.30 | 1,666,579 |
| Oct 31, 2023 | 2,320.00 | 2,320.00 | 2,276.00 | 2,294.65 | 2,294.65 | 1,155,280 |
| Oct 30, 2023 | 2,260.05 | 2,305.00 | 2,250.00 | 2,299.10 | 2,299.10 | 996,448 |
| Oct 27, 2023 | 2,222.00 | 2,275.00 | 2,212.00 | 2,261.70 | 2,261.70 | 1,244,293 |
| Oct 26, 2023 | 2,249.00 | 2,249.00 | 2,167.05 | 2,203.20 | 2,203.20 | 2,226,073 |
| Oct 25, 2023 | 2,320.00 | 2,348.05 | 2,235.30 | 2,257.00 | 2,257.00 | 1,540,819 |
| Oct 23, 2023 | 2,397.80 | 2,412.35 | 2,301.80 | 2,308.65 | 2,308.65 | 1,483,549 |
| Oct 20, 2023 | 2,398.05 | 2,443.95 | 2,382.05 | 2,393.75 | 2,393.75 | 1,240,350 |
| Oct 19, 2023 | 2,400.00 | 2,414.70 | 2,382.55 | 2,402.20 | 2,402.20 | 1,168,822 |
| Oct 18, 2023 | 2,440.00 | 2,441.75 | 2,401.05 | 2,406.35 | 2,406.35 | 776,977 |
| Oct 17, 2023 | 2,459.95 | 2,462.00 | 2,423.50 | 2,428.40 | 2,428.40 | 707,543 |
| Oct 16, 2023 | 2,454.55 | 2,464.70 | 2,421.85 | 2,429.35 | 2,429.35 | 803,856 |
| Oct 13, 2023 | 2,488.90 | 2,495.00 | 2,422.35 | 2,454.55 | 2,454.55 | 2,278,682 |
| Oct 12, 2023 | 2,499.90 | 2,521.75 | 2,490.65 | 2,506.35 | 2,506.35 | 1,804,818 |
| Oct 11, 2023 | 2,533.90 | 2,538.00 | 2,482.50 | 2,488.60 | 2,488.60 | 1,627,836 |
| Oct 10, 2023 | 2,443.00 | 2,517.95 | 2,443.00 | 2,498.30 | 2,498.30 | 1,771,910 |
| Oct 9, 2023 | 2,440.00 | 2,459.70 | 2,411.30 | 2,442.60 | 2,442.60 | 1,408,224 |
| Oct 6, 2023 | 2,466.35 | 2,514.95 | 2,466.05 | 2,478.10 | 2,478.10 | 1,510,035 |
| Oct 5, 2023 | 2,477.95 | 2,486.50 | 2,446.40 | 2,466.35 | 2,466.35 | 1,132,455 |
| Oct 4, 2023 | 2,402.20 | 2,502.75 | 2,392.25 | 2,464.95 | 2,464.95 | 2,857,377 |
| Oct 3, 2023 | 2,418.00 | 2,424.90 | 2,372.00 | 2,387.25 | 2,387.25 | 2,019,899 |
| Sep 29, 2023 | 2,462.05 | 2,479.55 | 2,405.05 | 2,413.90 | 2,413.90 | 1,689,201 |
| Sep 28, 2023 | 2,489.95 | 2,511.00 | 2,446.70 | 2,475.25 | 2,475.25 | 2,225,560 |
| Sep 27, 2023 | 2,460.00 | 2,498.00 | 2,445.10 | 2,483.30 | 2,483.30 | 1,077,373 |
| Sep 26, 2023 | 2,491.00 | 2,499.00 | 2,452.60 | 2,457.95 | 2,457.95 | 698,863 |
| Sep 25, 2023 | 2,479.95 | 2,489.00 | 2,424.00 | 2,482.10 | 2,482.10 | 1,216,898 |
| Sep 22, 2023 | 2,489.95 | 2,498.00 | 2,460.00 | 2,464.90 | 2,464.90 | 865,589 |
| Sep 21, 2023 | 2,479.80 | 2,503.80 | 2,461.00 | 2,479.25 | 2,479.25 | 1,279,908 |
| Sep 20, 2023 | 2,502.40 | 2,533.65 | 2,458.90 | 2,470.30 | 2,470.30 | 1,203,019 |
| Sep 18, 2023 | 2,552.00 | 2,555.00 | 2,491.00 | 2,502.45 | 2,502.45 | 861,677 |
| Sep 15, 2023 | 2,519.80 | 2,558.00 | 2,514.20 | 2,540.05 | 2,540.05 | 1,547,001 |
| Sep 14, 2023 | 2,541.85 | 2,545.00 | 2,506.05 | 2,519.80 | 2,519.80 | 1,218,481 |
| Sep 13, 2023 | 2,545.70 | 2,566.95 | 2,496.00 | 2,518.90 | 2,518.90 | 1,780,068 |
| Sep 12, 2023 | 2,622.45 | 2,626.60 | 2,530.00 | 2,535.70 | 2,535.70 | 5,658,774 |
| Sep 11, 2023 | 2,565.00 | 2,630.25 | 2,546.00 | 2,614.95 | 2,614.95 | 9,148,241 |
| Sep 8, 2023 | 2,513.80 | 2,538.60 | 2,506.10 | 2,519.30 | 2,519.30 | 5,640,973 |
| Sep 7, 2023 | 2,498.00 | 2,520.00 | 2,485.00 | 2,509.50 | 2,509.50 | 4,298,988 |
| Sep 6, 2023 | 2,494.05 | 2,504.00 | 2,471.00 | 2,496.50 | 2,496.50 | 7,416,248 |
| Sep 5, 2023 | 2,482.00 | 2,501.40 | 2,464.00 | 2,494.05 | 2,494.05 | 6,489,319 |
| Sep 4, 2023 | 2,454.00 | 2,480.00 | 2,450.05 | 2,470.60 | 2,470.60 | 5,998,454 |
| Sep 1, 2023 | 2,381.00 | 2,465.55 | 2,380.00 | 2,450.05 | 2,450.05 | 6,764,397 |
| Aug 31, 2023 | 2,449.95 | 2,489.95 | 2,383.75 | 2,419.25 | 2,419.25 | 6,230,369 |
| Aug 30, 2023 | 2,517.00 | 2,543.00 | 2,492.40 | 2,513.10 | 2,513.10 | 6,484,593 |
| Aug 29, 2023 | 2,472.10 | 2,536.65 | 2,445.00 | 2,506.45 | 2,506.45 | 4,802,150 |
| Aug 28, 2023 | 2,550.00 | 2,582.00 | 2,455.65 | 2,472.45 | 2,472.45 | 4,457,038 |
| Aug 25, 2023 | 2,549.00 | 2,549.00 | 2,486.00 | 2,495.75 | 2,495.75 | 2,808,721 |
| Aug 24, 2023 | 2,580.00 | 2,613.00 | 2,531.10 | 2,539.55 | 2,539.55 | 4,558,367 |
| Aug 23, 2023 | 2,720.00 | 2,722.40 | 2,488.85 | 2,530.30 | 2,530.30 | 5,251,316 |
| Aug 22, 2023 | 2,668.85 | 2,721.00 | 2,654.10 | 2,698.05 | 2,698.05 | 10,291,468 |
| Aug 21, 2023 | 2,588.00 | 2,655.00 | 2,580.50 | 2,639.75 | 2,639.75 | 10,479,200 |
| Aug 18, 2023 | 2,477.50 | 2,665.95 | 2,461.30 | 2,577.40 | 2,577.40 | 14,679,923 |
| Aug 17, 2023 | 2,454.95 | 2,487.20 | 2,442.05 | 2,479.70 | 2,479.70 | 7,769,452 |
| Aug 16, 2023 | 2,450.00 | 2,465.00 | 2,420.00 | 2,445.10 | 2,445.10 | 7,084,828 |
| Aug 14, 2023 | 2,480.00 | 2,484.95 | 2,400.05 | 2,456.00 | 2,456.00 | 9,786,919 |
| Aug 11, 2023 | 2,550.05 | 2,568.15 | 2,518.20 | 2,539.50 | 2,539.50 | 7,157,372 |
| Aug 10, 2023 | 2,510.00 | 2,577.50 | 2,510.00 | 2,552.40 | 2,552.40 | 8,140,756 |
| Aug 9, 2023 | 2,488.35 | 2,516.90 | 2,472.00 | 2,507.10 | 2,507.10 | 5,781,400 |
| Aug 8, 2023 | 2,563.25 | 2,563.25 | 2,461.30 | 2,474.55 | 2,474.55 | 6,127,920 |
| Aug 7, 2023 | 2,550.95 | 2,569.00 | 2,516.40 | 2,550.50 | 2,550.50 | 4,684,333 |
| Aug 4, 2023 | 2,545.30 | 2,557.90 | 2,502.00 | 2,541.80 | 2,541.80 | 3,294,056 |
| Aug 3, 2023 | 2,469.90 | 2,550.00 | 2,462.00 | 2,532.60 | 2,532.60 | 4,720,470 |
| Aug 2, 2023 | 2,493.00 | 2,514.00 | 2,451.00 | 2,473.55 | 2,473.55 | 2,506,971 |
| Aug 1, 2023 | 2,504.85 | 2,514.00 | 2,455.25 | 2,481.10 | 2,481.10 | 1,575,727 |
| Jul 31, 2023 | 2,477.00 | 2,518.00 | 2,467.00 | 2,492.20 | 2,492.20 | 3,359,974 |
| Jul 28, 2023 | 2,437.00 | 2,481.65 | 2,431.10 | 2,463.20 | 2,463.20 | 2,339,800 |
| Jul 27, 2023 | 2,470.75 | 2,485.00 | 2,415.00 | 2,428.40 | 2,428.40 | 2,243,944 |
| Jul 26, 2023 | 2,472.45 | 2,506.00 | 2,446.00 | 2,470.75 | 2,470.75 | 4,021,773 |
| Jul 25, 2023 | 2,428.00 | 2,479.00 | 2,416.00 | 2,466.65 | 2,466.65 | 3,017,555 |
| Jul 24, 2023 | 2,430.00 | 2,439.40 | 2,412.05 | 2,418.20 | 2,418.20 | 1,113,193 |
| Jul 21, 2023 | 2,410.00 | 2,457.85 | 2,395.30 | 2,416.30 | 2,416.30 | 2,280,563 |
| Jul 20, 2023 | 2,428.95 | 2,433.90 | 2,400.00 | 2,419.75 | 2,419.75 | 1,564,275 |
| Jul 19, 2023 | 2,428.65 | 2,443.00 | 2,416.90 | 2,423.75 | 2,423.75 | 1,637,260 |
| Jul 18, 2023 | 2,415.00 | 2,510.00 | 2,405.20 | 2,416.90 | 2,416.90 | 5,978,272 |
| Jul 17, 2023 | 2,399.90 | 2,459.50 | 2,391.30 | 2,408.55 | 2,408.55 | 3,090,373 |
| Jul 14, 2023 | 2,375.00 | 2,385.00 | 2,340.00 | 2,376.10 | 2,376.10 | 1,353,535 |
| Jul 13, 2023 | 2,397.00 | 2,405.70 | 2,355.55 | 2,362.05 | 2,362.05 | 1,247,741 |
| Jul 12, 2023 | 2,429.90 | 2,432.00 | 2,380.45 | 2,387.90 | 2,387.90 | 1,445,282 |
| Jul 11, 2023 | 2,423.75 | 2,444.95 | 2,388.00 | 2,422.90 | 2,422.90 | 2,247,776 |
| Jul 10, 2023 | 2,392.80 | 2,462.70 | 2,355.00 | 2,410.25 | 2,410.25 | 3,771,285 |
| Jul 7, 2023 | 1.20 Dividend | |||||
| Jul 7, 2023 | 2,395.00 | 2,409.95 | 2,368.10 | 2,379.60 | 2,379.60 | 1,823,645 |
| Jul 6, 2023 | 2,399.15 | 2,427.60 | 2,390.00 | 2,402.90 | 2,401.70 | 2,476,366 |
| Jul 5, 2023 | 2,391.00 | 2,412.05 | 2,374.00 | 2,399.15 | 2,397.95 | 2,198,481 |
| Jul 4, 2023 | 2,397.00 | 2,414.00 | 2,373.05 | 2,387.70 | 2,386.51 | 2,308,684 |
| Jul 3, 2023 | 2,405.00 | 2,417.85 | 2,373.20 | 2,385.50 | 2,384.31 | 2,662,358 |
| Jun 30, 2023 | 2,437.95 | 2,437.95 | 2,350.00 | 2,388.05 | 2,386.86 | 5,125,497 |
| Jun 28, 2023 | 2,300.00 | 2,418.60 | 2,293.85 | 2,402.00 | 2,400.80 | 28,353,193 |
| Jun 27, 2023 | 2,328.95 | 2,343.85 | 2,271.00 | 2,284.45 | 2,283.31 | 3,361,053 |
| Jun 26, 2023 | 2,210.05 | 2,336.45 | 2,173.05 | 2,295.60 | 2,294.45 | 7,847,341 |
| Jun 23, 2023 | 2,392.30 | 2,392.30 | 2,163.30 | 2,233.55 | 2,232.43 | 15,213,238 |
| Jun 22, 2023 | 2,425.10 | 2,449.95 | 2,360.00 | 2,397.25 | 2,396.05 | 8,459,191 |
| Jun 21, 2023 | 2,426.70 | 2,440.00 | 2,393.10 | 2,405.95 | 2,404.75 | 7,418,013 |
| Jun 20, 2023 | 2,435.00 | 2,435.00 | 2,390.00 | 2,414.80 | 2,413.59 | 2,479,711 |
| Jun 19, 2023 | 2,504.00 | 2,521.60 | 2,350.00 | 2,401.40 | 2,400.20 | 11,475,674 |
| Jun 16, 2023 | 2,499.20 | 2,526.90 | 2,487.40 | 2,509.60 | 2,508.35 | 7,999,982 |
| Jun 15, 2023 | 2,469.00 | 2,527.00 | 2,462.90 | 2,485.65 | 2,484.41 | 3,744,029 |
| Jun 14, 2023 | 2,469.90 | 2,484.80 | 2,452.35 | 2,457.15 | 2,455.92 | 1,364,403 |
| Jun 13, 2023 | 2,499.00 | 2,505.00 | 2,442.20 | 2,462.55 | 2,461.32 | 2,210,990 |
| Jun 12, 2023 | 2,460.00 | 2,505.00 | 2,432.60 | 2,484.80 | 2,483.56 | 2,804,898 |
| Jun 9, 2023 | 2,447.95 | 2,458.90 | 2,428.00 | 2,451.15 | 2,449.93 | 1,948,506 |
| Jun 8, 2023 | 2,450.00 | 2,475.90 | 2,369.05 | 2,429.15 | 2,427.94 | 3,781,621 |
| Jun 7, 2023 | 2,453.00 | 2,466.95 | 2,435.00 | 2,439.55 | 2,438.33 | 2,522,516 |
| Jun 6, 2023 | 2,475.00 | 2,506.95 | 2,425.90 | 2,433.65 | 2,432.43 | 6,473,608 |
| Jun 5, 2023 | 2,463.20 | 2,514.00 | 2,428.00 | 2,433.95 | 2,432.73 | 2,956,768 |
| Jun 2, 2023 | 2,535.00 | 2,538.90 | 2,425.00 | 2,445.05 | 2,443.83 | 5,543,791 |
| Jun 1, 2023 | 2,499.90 | 2,560.00 | 2,485.30 | 2,492.15 | 2,490.91 | 1,704,946 |
| May 31, 2023 | 2,482.00 | 2,573.00 | 2,428.00 | 2,493.35 | 2,492.10 | 4,268,439 |
| May 30, 2023 | 2,529.30 | 2,554.15 | 2,475.15 | 2,496.45 | 2,495.20 | 1,736,953 |
| May 29, 2023 | 2,570.00 | 2,583.50 | 2,523.00 | 2,534.05 | 2,532.78 | 2,779,432 |
| May 26, 2023 | 2,565.00 | 2,599.95 | 2,535.15 | 2,544.35 | 2,543.08 | 3,963,515 |
| May 25, 2023 | 2,440.00 | 2,558.80 | 2,386.65 | 2,537.45 | 2,536.18 | 8,434,009 |
| May 24, 2023 | 2,709.00 | 2,750.00 | 2,425.35 | 2,475.60 | 2,474.36 | 23,465,761 |
| May 23, 2023 | 2,410.90 | 2,759.45 | 2,400.00 | 2,633.70 | 2,632.38 | 28,432,888 |
| May 22, 2023 | 2,010.00 | 2,347.00 | 1,983.40 | 2,326.10 | 2,324.94 | 26,311,368 |
| May 19, 2023 | 1,888.00 | 1,983.00 | 1,872.10 | 1,956.05 | 1,955.07 | 7,541,150 |
| May 18, 2023 | 1,910.05 | 1,924.00 | 1,877.20 | 1,890.00 | 1,889.06 | 2,437,396 |
| May 17, 2023 | 1,900.00 | 1,919.95 | 1,857.75 | 1,899.50 | 1,898.55 | 3,632,797 |
| May 16, 2023 | 1,927.00 | 1,935.00 | 1,881.00 | 1,889.15 | 1,888.21 | 3,058,799 |
| May 15, 2023 | 1,959.90 | 1,964.70 | 1,880.00 | 1,916.05 | 1,915.09 | 4,836,782 |
| May 12, 2023 | 2,009.00 | 2,010.00 | 1,946.55 | 1,964.70 | 1,963.72 | 3,816,201 |
| May 11, 2023 | 1,925.00 | 2,013.75 | 1,910.00 | 1,984.65 | 1,983.66 | 8,835,941 |
| May 10, 2023 | 1,899.00 | 1,914.90 | 1,883.95 | 1,892.15 | 1,891.21 | 1,970,906 |
| May 9, 2023 | 1,900.00 | 1,930.00 | 1,889.10 | 1,896.10 | 1,895.15 | 2,700,563 |
| May 8, 2023 | 1,920.30 | 1,926.90 | 1,876.00 | 1,887.50 | 1,886.56 | 2,835,197 |
| May 5, 2023 | 1,954.80 | 1,955.00 | 1,903.15 | 1,920.30 | 1,919.34 | 6,137,744 |
| May 4, 2023 | 1,839.05 | 1,935.00 | 1,839.05 | 1,911.25 | 1,910.30 | 4,842,127 |
| May 3, 2023 | 1,919.00 | 1,940.00 | 1,785.35 | 1,839.00 | 1,838.08 | 5,849,432 |
| May 2, 2023 | 1,935.00 | 1,966.00 | 1,908.00 | 1,919.85 | 1,918.89 | 3,813,963 |
| Apr 28, 2023 | 1,868.05 | 1,944.00 | 1,857.15 | 1,924.95 | 1,923.99 | 6,159,130 |
| Apr 27, 2023 | 1,848.00 | 1,864.95 | 1,832.55 | 1,853.05 | 1,852.12 | 1,782,360 |
| Apr 26, 2023 | 1,854.00 | 1,874.00 | 1,826.40 | 1,847.90 | 1,846.98 | 2,422,711 |
| Apr 25, 2023 | 1,806.00 | 1,913.75 | 1,801.80 | 1,844.60 | 1,843.68 | 5,364,841 |
Related Tickers
COALINDIA.NS Coal India Limited
452.45
+1.94%
GMDCLTD.NS Gujarat Mineral Development Corporation Limited
418.30
+0.46%
COALINDIA.BO Coal India Limited
453.05
+2.16%
REFEX.NS Refex Industries Limited
160.05
-1.87%
GMRP&UI.NS GMR Power And Urban Infra Limited
69.50
+4.98%
GMDCLTD.BO Gujarat Mineral Development Corporation Limited
418.60
+0.54%
REFEX.BO Refex Industries Limited
160.90
-1.38%
TGA.JO Thungela Resources Limited
13,180.00
-1.18%
NC NACCO Industries, Inc.
28.64
+1.74%
BTU Peabody Energy Corporation
23.46
+0.09%