BSE - Delayed Quote • INR
Ambika Cotton Mills Limited (AMBIKCO.BO)
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 25, 2024 | 1,562.00 | 1,574.00 | 1,525.25 | 1,542.90 | 1,542.90 | 3,686 |
| Apr 24, 2024 | 1,581.40 | 1,591.25 | 1,548.95 | 1,571.85 | 1,571.85 | 1,097 |
| Apr 23, 2024 | 1,581.25 | 1,592.95 | 1,559.80 | 1,581.15 | 1,581.15 | 849 |
| Apr 22, 2024 | 1,561.00 | 1,596.95 | 1,552.00 | 1,586.75 | 1,586.75 | 1,435 |
| Apr 19, 2024 | 1,536.85 | 1,555.00 | 1,529.85 | 1,551.75 | 1,551.75 | 1,205 |
| Apr 18, 2024 | 1,570.00 | 1,581.00 | 1,550.00 | 1,553.40 | 1,553.40 | 627 |
| Apr 16, 2024 | 1,544.10 | 1,569.25 | 1,544.10 | 1,560.65 | 1,560.65 | 1,012 |
| Apr 15, 2024 | 1,554.95 | 1,567.20 | 1,509.60 | 1,542.75 | 1,542.75 | 1,602 |
| Apr 12, 2024 | 1,599.55 | 1,599.55 | 1,558.20 | 1,564.35 | 1,564.35 | 3,317 |
| Apr 10, 2024 | 1,618.95 | 1,618.95 | 1,573.15 | 1,578.05 | 1,578.05 | 265 |
| Apr 9, 2024 | 1,575.30 | 1,595.15 | 1,565.05 | 1,579.75 | 1,579.75 | 2,333 |
| Apr 8, 2024 | 1,606.85 | 1,617.90 | 1,570.90 | 1,580.90 | 1,580.90 | 1,481 |
| Apr 5, 2024 | 1,563.45 | 1,585.80 | 1,560.05 | 1,568.80 | 1,568.80 | 491 |
| Apr 4, 2024 | 1,594.95 | 1,594.95 | 1,565.75 | 1,574.90 | 1,574.90 | 2,043 |
| Apr 3, 2024 | 1,586.80 | 1,620.00 | 1,555.00 | 1,619.15 | 1,619.15 | 2,383 |
| Apr 2, 2024 | 1,520.60 | 1,589.00 | 1,506.35 | 1,574.75 | 1,574.75 | 965 |
| Apr 1, 2024 | 1,404.85 | 1,508.40 | 1,404.85 | 1,497.60 | 1,497.60 | 1,851 |
| Mar 28, 2024 | 1,425.30 | 1,442.55 | 1,400.00 | 1,414.25 | 1,414.25 | 26,376 |
| Mar 27, 2024 | 1,468.00 | 1,479.85 | 1,411.95 | 1,418.15 | 1,418.15 | 5,668 |
| Mar 26, 2024 | 1,499.95 | 1,499.95 | 1,462.05 | 1,468.00 | 1,468.00 | 1,046 |
| Mar 22, 2024 | 1,512.80 | 1,513.00 | 1,490.00 | 1,492.30 | 1,492.30 | 1,324 |
| Mar 21, 2024 | 1,489.55 | 1,524.05 | 1,489.55 | 1,510.70 | 1,510.70 | 665 |
| Mar 20, 2024 | 1,519.95 | 1,520.85 | 1,485.00 | 1,485.85 | 1,485.85 | 411 |
| Mar 19, 2024 | 1,511.55 | 1,529.80 | 1,488.00 | 1,502.75 | 1,502.75 | 862 |
| Mar 18, 2024 | 1,525.05 | 1,544.35 | 1,499.25 | 1,527.25 | 1,527.25 | 396 |
| Mar 15, 2024 | 1,497.30 | 1,522.45 | 1,483.45 | 1,515.50 | 1,515.50 | 1,014 |
| Mar 14, 2024 | 1,446.05 | 1,497.05 | 1,443.80 | 1,473.35 | 1,473.35 | 2,500 |
| Mar 13, 2024 | 1,528.85 | 1,530.00 | 1,440.00 | 1,449.15 | 1,449.15 | 1,935 |
| Mar 12, 2024 | 1,569.25 | 1,569.25 | 1,490.00 | 1,506.50 | 1,506.50 | 1,050 |
| Mar 11, 2024 | 1,571.55 | 1,571.55 | 1,534.00 | 1,538.75 | 1,538.75 | 3,161 |
| Mar 7, 2024 | 1,592.80 | 1,610.15 | 1,556.40 | 1,561.65 | 1,561.65 | 1,816 |
| Mar 6, 2024 | 1,651.50 | 1,651.50 | 1,550.00 | 1,574.15 | 1,574.15 | 8,183 |
| Mar 5, 2024 | 1,665.00 | 1,677.15 | 1,633.25 | 1,644.80 | 1,644.80 | 1,378 |
| Mar 4, 2024 | 1,684.45 | 1,684.45 | 1,649.70 | 1,657.25 | 1,657.25 | 468 |
| Mar 1, 2024 | 1,668.65 | 1,673.15 | 1,645.05 | 1,653.40 | 1,653.40 | 1,943 |
| Feb 29, 2024 | 1,649.90 | 1,661.60 | 1,640.05 | 1,647.75 | 1,647.75 | 216 |
| Feb 28, 2024 | 1,758.50 | 1,758.50 | 1,648.35 | 1,660.35 | 1,660.35 | 440 |
| Feb 27, 2024 | 1,764.90 | 1,764.90 | 1,680.55 | 1,682.75 | 1,682.75 | 612 |
| Feb 26, 2024 | 1,675.45 | 1,742.55 | 1,675.45 | 1,731.80 | 1,731.80 | 1,505 |
| Feb 23, 2024 | 1,709.80 | 1,732.00 | 1,699.45 | 1,708.00 | 1,708.00 | 327 |
| Feb 22, 2024 | 1,744.80 | 1,744.80 | 1,690.20 | 1,721.55 | 1,721.55 | 680 |
| Feb 21, 2024 | 1,704.70 | 1,752.00 | 1,644.80 | 1,722.20 | 1,722.20 | 2,970 |
| Feb 20, 2024 | 1,636.05 | 1,640.70 | 1,613.00 | 1,614.90 | 1,614.90 | 901 |
| Feb 19, 2024 | 1,742.95 | 1,742.95 | 1,621.00 | 1,623.85 | 1,623.85 | 558 |
| Feb 16, 2024 | 1,647.05 | 1,667.50 | 1,632.80 | 1,643.20 | 1,643.20 | 1,329 |
| Feb 15, 2024 | 1,670.00 | 1,694.25 | 1,644.85 | 1,649.25 | 1,649.25 | 376 |
| Feb 14, 2024 | 1,630.85 | 1,682.45 | 1,625.95 | 1,669.95 | 1,669.95 | 836 |
| Feb 13, 2024 | 1,588.20 | 1,640.95 | 1,588.20 | 1,630.85 | 1,630.85 | 984 |
| Feb 12, 2024 | 1,669.95 | 1,669.95 | 1,603.05 | 1,621.60 | 1,621.60 | 3,154 |
| Feb 9, 2024 | 1,700.00 | 1,706.60 | 1,639.50 | 1,663.85 | 1,663.85 | 5,329 |
| Feb 8, 2024 | 1,810.45 | 1,810.45 | 1,695.00 | 1,706.60 | 1,706.60 | 1,155 |
| Feb 7, 2024 | 1,790.75 | 1,804.00 | 1,757.80 | 1,774.05 | 1,774.05 | 3,067 |
| Feb 6, 2024 | 1,789.90 | 1,789.90 | 1,722.00 | 1,757.45 | 1,757.45 | 2,110 |
| Feb 5, 2024 | 1,789.20 | 1,808.30 | 1,736.75 | 1,758.10 | 1,758.10 | 2,442 |
| Feb 2, 2024 | 1,764.80 | 1,770.00 | 1,731.90 | 1,754.35 | 1,754.35 | 1,212 |
| Feb 1, 2024 | 1,761.35 | 1,808.20 | 1,741.30 | 1,750.40 | 1,750.40 | 738 |
| Jan 31, 2024 | 1,737.00 | 1,768.45 | 1,729.35 | 1,742.25 | 1,742.25 | 721 |
| Jan 30, 2024 | 1,722.90 | 1,756.00 | 1,716.00 | 1,723.25 | 1,723.25 | 705 |
| Jan 29, 2024 | 1,729.20 | 1,758.90 | 1,723.45 | 1,726.35 | 1,726.35 | 670 |
| Jan 25, 2024 | 1,651.25 | 1,786.20 | 1,651.25 | 1,729.20 | 1,729.20 | 2,015 |
| Jan 24, 2024 | 1,725.05 | 1,736.40 | 1,705.20 | 1,720.40 | 1,720.40 | 328 |
| Jan 23, 2024 | 1,742.00 | 1,751.05 | 1,712.00 | 1,724.85 | 1,724.85 | 1,554 |
| Jan 19, 2024 | 1,701.05 | 1,775.50 | 1,701.05 | 1,755.60 | 1,755.60 | 1,210 |
| Jan 17, 2024 | 1,755.70 | 1,781.00 | 1,733.05 | 1,735.75 | 1,735.75 | 917 |
| Jan 16, 2024 | 1,801.05 | 1,815.40 | 1,769.25 | 1,773.10 | 1,773.10 | 1,576 |
| Jan 15, 2024 | 1,875.45 | 1,875.45 | 1,801.05 | 1,821.50 | 1,821.50 | 765 |
| Jan 12, 2024 | 1,840.70 | 1,866.20 | 1,820.00 | 1,832.10 | 1,832.10 | 1,699 |
| Jan 11, 2024 | 1,888.95 | 1,888.95 | 1,822.00 | 1,835.80 | 1,835.80 | 1,081 |
| Jan 10, 2024 | 1,836.95 | 1,874.50 | 1,809.20 | 1,851.90 | 1,851.90 | 1,576 |
| Jan 9, 2024 | 1,803.05 | 1,889.15 | 1,803.05 | 1,823.90 | 1,823.90 | 2,316 |
| Jan 8, 2024 | 1,751.00 | 1,813.15 | 1,717.80 | 1,794.60 | 1,794.60 | 1,570 |
| Jan 5, 2024 | 1,785.00 | 1,786.20 | 1,740.65 | 1,746.40 | 1,746.40 | 608 |
| Jan 4, 2024 | 1,812.60 | 1,812.60 | 1,768.85 | 1,779.95 | 1,779.95 | 1,627 |
| Jan 3, 2024 | 1,708.50 | 1,789.15 | 1,693.35 | 1,777.05 | 1,777.05 | 4,964 |
| Jan 2, 2024 | 1,714.80 | 1,714.80 | 1,691.05 | 1,708.95 | 1,708.95 | 309 |
| Jan 1, 2024 | 1,705.90 | 1,735.70 | 1,700.10 | 1,710.10 | 1,710.10 | 1,572 |
| Dec 29, 2023 | 1,730.00 | 1,730.05 | 1,714.00 | 1,719.00 | 1,719.00 | 644 |
| Dec 28, 2023 | 1,796.00 | 1,796.00 | 1,691.80 | 1,717.30 | 1,717.30 | 1,072 |
| Dec 27, 2023 | 1,745.00 | 1,745.00 | 1,706.30 | 1,718.00 | 1,718.00 | 486 |
| Dec 26, 2023 | 1,741.05 | 1,757.95 | 1,698.60 | 1,703.85 | 1,703.85 | 4,319 |
| Dec 22, 2023 | 1,766.00 | 1,783.60 | 1,736.55 | 1,743.00 | 1,743.00 | 1,735 |
| Dec 21, 2023 | 1,727.00 | 1,785.05 | 1,721.15 | 1,757.65 | 1,757.65 | 1,806 |
| Dec 20, 2023 | 1,824.00 | 1,830.75 | 1,714.45 | 1,724.10 | 1,724.10 | 1,074 |
| Dec 19, 2023 | 1,889.95 | 1,889.95 | 1,812.70 | 1,816.05 | 1,816.05 | 2,017 |
| Dec 18, 2023 | 1,836.55 | 1,850.85 | 1,806.40 | 1,820.60 | 1,820.60 | 1,476 |
| Dec 15, 2023 | 1,833.95 | 1,850.00 | 1,800.75 | 1,819.85 | 1,819.85 | 3,022 |
| Dec 14, 2023 | 1,798.55 | 1,825.00 | 1,776.20 | 1,815.80 | 1,815.80 | 4,092 |
| Dec 13, 2023 | 1,807.10 | 1,813.00 | 1,761.00 | 1,783.15 | 1,783.15 | 1,179 |
| Dec 12, 2023 | 1,795.05 | 1,865.20 | 1,795.05 | 1,801.10 | 1,801.10 | 3,475 |
| Dec 11, 2023 | 1,670.00 | 1,786.75 | 1,670.00 | 1,773.65 | 1,773.65 | 7,657 |
| Dec 8, 2023 | 1,711.85 | 1,720.00 | 1,650.00 | 1,674.75 | 1,674.75 | 1,144 |
| Dec 7, 2023 | 1,670.00 | 1,715.00 | 1,663.80 | 1,694.15 | 1,694.15 | 987 |
| Dec 6, 2023 | 1,638.45 | 1,683.85 | 1,638.40 | 1,672.40 | 1,672.40 | 1,636 |
| Dec 5, 2023 | 1,661.15 | 1,661.15 | 1,633.95 | 1,643.75 | 1,643.75 | 488 |
| Dec 4, 2023 | 1,641.05 | 1,670.35 | 1,635.80 | 1,651.85 | 1,651.85 | 1,621 |
| Dec 1, 2023 | 1,661.90 | 1,675.00 | 1,628.85 | 1,634.80 | 1,634.80 | 820 |
| Nov 30, 2023 | 1,650.00 | 1,655.25 | 1,640.00 | 1,655.00 | 1,655.00 | 392 |
| Nov 29, 2023 | 1,648.90 | 1,668.20 | 1,646.05 | 1,655.20 | 1,655.20 | 191 |
| Nov 28, 2023 | 1,665.00 | 1,685.20 | 1,639.00 | 1,647.20 | 1,647.20 | 2,722 |
| Nov 24, 2023 | 1,684.05 | 1,690.15 | 1,658.85 | 1,669.85 | 1,669.85 | 1,350 |
| Nov 23, 2023 | 1,670.40 | 1,689.95 | 1,613.00 | 1,668.90 | 1,668.90 | 4,909 |
| Nov 22, 2023 | 1,583.20 | 1,675.00 | 1,582.85 | 1,643.30 | 1,643.30 | 1,444 |
| Nov 21, 2023 | 1,599.65 | 1,615.00 | 1,561.80 | 1,565.45 | 1,565.45 | 575 |
| Nov 20, 2023 | 1,612.40 | 1,614.50 | 1,572.45 | 1,580.35 | 1,580.35 | 302 |
| Nov 17, 2023 | 1,632.15 | 1,647.15 | 1,596.90 | 1,614.50 | 1,614.50 | 1,331 |
| Nov 16, 2023 | 1,590.05 | 1,675.00 | 1,590.00 | 1,631.80 | 1,631.80 | 3,619 |
| Nov 15, 2023 | 1,540.50 | 1,620.05 | 1,513.25 | 1,601.10 | 1,601.10 | 5,692 |
| Nov 13, 2023 | 1,526.45 | 1,530.75 | 1,508.00 | 1,511.30 | 1,511.30 | 704 |
| Nov 10, 2023 | 1,515.05 | 1,515.05 | 1,502.30 | 1,506.90 | 1,506.90 | 444 |
| Nov 9, 2023 | 1,561.30 | 1,566.20 | 1,504.85 | 1,526.20 | 1,526.20 | 607 |
| Nov 8, 2023 | 1,545.60 | 1,574.90 | 1,545.60 | 1,563.00 | 1,563.00 | 280 |
| Nov 7, 2023 | 1,547.00 | 1,567.00 | 1,531.50 | 1,561.55 | 1,561.55 | 792 |
| Nov 6, 2023 | 1,564.70 | 1,564.70 | 1,497.75 | 1,550.35 | 1,550.35 | 6,212 |
| Nov 3, 2023 | 1,599.95 | 1,599.95 | 1,520.85 | 1,533.95 | 1,533.95 | 58 |
| Nov 2, 2023 | 1,514.00 | 1,553.15 | 1,510.80 | 1,512.90 | 1,512.90 | 342 |
| Nov 1, 2023 | 1,528.20 | 1,529.65 | 1,504.40 | 1,509.90 | 1,509.90 | 535 |
| Oct 31, 2023 | 1,542.30 | 1,555.55 | 1,517.50 | 1,523.25 | 1,523.25 | 1,180 |
| Oct 30, 2023 | 1,522.95 | 1,546.55 | 1,508.00 | 1,541.00 | 1,541.00 | 239 |
| Oct 27, 2023 | 1,526.65 | 1,530.10 | 1,500.00 | 1,508.70 | 1,508.70 | 1,000 |
| Oct 26, 2023 | 1,514.05 | 1,514.05 | 1,472.10 | 1,507.40 | 1,507.40 | 485 |
| Oct 25, 2023 | 1,494.20 | 1,545.90 | 1,486.50 | 1,506.00 | 1,506.00 | 1,950 |
| Oct 23, 2023 | 1,601.05 | 1,601.10 | 1,500.20 | 1,523.45 | 1,523.45 | 2,801 |
| Oct 20, 2023 | 1,609.05 | 1,614.85 | 1,589.00 | 1,592.05 | 1,592.05 | 1,900 |
| Oct 19, 2023 | 1,596.65 | 1,609.90 | 1,580.35 | 1,608.75 | 1,608.75 | 1,414 |
| Oct 18, 2023 | 1,607.65 | 1,619.00 | 1,563.00 | 1,592.45 | 1,592.45 | 1,579 |
| Oct 17, 2023 | 1,552.70 | 1,608.20 | 1,533.70 | 1,597.25 | 1,597.25 | 1,331 |
| Oct 16, 2023 | 1,500.05 | 1,554.80 | 1,500.05 | 1,543.95 | 1,543.95 | 566 |
| Oct 13, 2023 | 1,518.95 | 1,523.30 | 1,515.00 | 1,517.10 | 1,517.10 | 331 |
| Oct 12, 2023 | 1,512.30 | 1,525.00 | 1,505.70 | 1,520.80 | 1,520.80 | 635 |
| Oct 11, 2023 | 1,521.85 | 1,524.80 | 1,501.95 | 1,504.05 | 1,504.05 | 842 |
| Oct 10, 2023 | 1,500.00 | 1,519.40 | 1,500.00 | 1,512.55 | 1,512.55 | 623 |
| Oct 9, 2023 | 1,529.65 | 1,529.65 | 1,489.80 | 1,490.70 | 1,490.70 | 860 |
| Oct 6, 2023 | 1,534.90 | 1,536.50 | 1,510.05 | 1,529.65 | 1,529.65 | 798 |
| Oct 5, 2023 | 1,520.30 | 1,533.15 | 1,515.00 | 1,531.15 | 1,531.15 | 768 |
| Oct 4, 2023 | 1,524.75 | 1,524.75 | 1,490.00 | 1,506.60 | 1,506.60 | 1,094 |
| Oct 3, 2023 | 1,511.80 | 1,520.55 | 1,495.00 | 1,510.30 | 1,510.30 | 2,322 |
| Sep 29, 2023 | 1,553.05 | 1,553.05 | 1,499.95 | 1,511.85 | 1,511.85 | 1,234 |
| Sep 28, 2023 | 1,531.30 | 1,543.65 | 1,506.00 | 1,511.80 | 1,511.80 | 1,905 |
| Sep 27, 2023 | 1,533.10 | 1,541.10 | 1,517.15 | 1,531.30 | 1,531.30 | 922 |
| Sep 26, 2023 | 1,544.15 | 1,564.10 | 1,526.60 | 1,530.95 | 1,530.95 | 1,221 |
| Sep 25, 2023 | 1,562.00 | 1,574.75 | 1,537.05 | 1,541.60 | 1,541.60 | 2,508 |
| Sep 22, 2023 | 35.00 Dividend | |||||
| Sep 22, 2023 | 1,594.95 | 1,595.00 | 1,571.00 | 1,582.00 | 1,582.00 | 1,650 |
| Sep 21, 2023 | 1,687.95 | 1,687.95 | 1,601.00 | 1,604.05 | 1,569.05 | 764 |
| Sep 20, 2023 | 1,625.40 | 1,650.50 | 1,593.90 | 1,616.35 | 1,581.08 | 1,712 |
| Sep 18, 2023 | 1,664.85 | 1,664.85 | 1,614.05 | 1,616.95 | 1,581.67 | 928 |
| Sep 15, 2023 | 1,663.65 | 1,674.35 | 1,645.40 | 1,654.70 | 1,618.59 | 1,068 |
| Sep 14, 2023 | 1,641.00 | 1,656.60 | 1,621.90 | 1,654.45 | 1,618.35 | 1,327 |
| Sep 13, 2023 | 1,699.95 | 1,699.95 | 1,604.25 | 1,631.45 | 1,595.85 | 1,999 |
| Sep 12, 2023 | 1,710.05 | 1,714.40 | 1,605.00 | 1,626.15 | 1,590.67 | 6,324 |
| Sep 11, 2023 | 1,749.95 | 1,749.95 | 1,699.25 | 1,705.20 | 1,667.99 | 1,141 |
| Sep 8, 2023 | 1,692.75 | 1,743.30 | 1,686.55 | 1,727.35 | 1,689.66 | 2,629 |
| Sep 7, 2023 | 1,665.10 | 1,683.10 | 1,661.40 | 1,674.90 | 1,638.35 | 1,162 |
| Sep 6, 2023 | 1,650.00 | 1,679.85 | 1,643.35 | 1,669.80 | 1,633.37 | 1,715 |
| Sep 5, 2023 | 1,676.00 | 1,695.10 | 1,639.80 | 1,647.70 | 1,611.75 | 4,969 |
| Sep 4, 2023 | 1,688.95 | 1,688.95 | 1,654.10 | 1,676.65 | 1,640.07 | 2,724 |
| Sep 1, 2023 | 1,630.00 | 1,674.40 | 1,630.00 | 1,657.45 | 1,621.28 | 2,890 |
| Aug 31, 2023 | 1,650.05 | 1,661.50 | 1,604.05 | 1,630.00 | 1,594.43 | 4,854 |
| Aug 30, 2023 | 1,568.95 | 1,650.00 | 1,568.95 | 1,644.50 | 1,608.62 | 4,601 |
| Aug 29, 2023 | 1,500.05 | 1,580.00 | 1,500.05 | 1,568.90 | 1,534.67 | 7,062 |
| Aug 28, 2023 | 1,480.05 | 1,501.10 | 1,480.05 | 1,493.80 | 1,461.21 | 1,756 |
| Aug 25, 2023 | 1,492.85 | 1,495.00 | 1,476.00 | 1,489.10 | 1,456.61 | 477 |
| Aug 24, 2023 | 1,508.95 | 1,509.00 | 1,482.15 | 1,489.10 | 1,456.61 | 769 |
| Aug 23, 2023 | 1,502.60 | 1,535.00 | 1,495.05 | 1,497.25 | 1,464.58 | 1,664 |
| Aug 22, 2023 | 1,546.00 | 1,549.00 | 1,495.00 | 1,498.75 | 1,466.05 | 1,315 |
| Aug 21, 2023 | 1,489.95 | 1,543.95 | 1,489.95 | 1,535.45 | 1,501.95 | 3,973 |
| Aug 18, 2023 | 1,450.05 | 1,496.85 | 1,450.05 | 1,485.45 | 1,453.04 | 657 |
| Aug 17, 2023 | 1,435.55 | 1,490.30 | 1,435.55 | 1,484.90 | 1,452.50 | 924 |
| Aug 16, 2023 | 1,435.95 | 1,440.65 | 1,415.00 | 1,424.60 | 1,393.52 | 1,042 |
| Aug 14, 2023 | 1,436.55 | 1,446.05 | 1,409.90 | 1,435.50 | 1,404.18 | 3,390 |
| Aug 11, 2023 | 1,500.00 | 1,500.00 | 1,410.15 | 1,429.30 | 1,398.11 | 5,076 |
| Aug 10, 2023 | 1,508.10 | 1,514.35 | 1,466.95 | 1,499.75 | 1,467.03 | 2,989 |
| Aug 9, 2023 | 1,512.70 | 1,530.30 | 1,506.75 | 1,509.60 | 1,476.66 | 1,822 |
| Aug 8, 2023 | 1,519.10 | 1,519.15 | 1,499.95 | 1,504.50 | 1,471.67 | 1,816 |
| Aug 7, 2023 | 1,538.95 | 1,545.60 | 1,502.25 | 1,508.85 | 1,475.93 | 3,893 |
| Aug 4, 2023 | 1,558.05 | 1,565.05 | 1,525.00 | 1,526.25 | 1,492.95 | 1,218 |
| Aug 3, 2023 | 1,609.95 | 1,609.95 | 1,540.25 | 1,551.10 | 1,517.26 | 2,811 |
| Jul 28, 2023 | 1,539.95 | 1,544.35 | 1,530.00 | 1,535.05 | 1,501.56 | 551 |
| Jul 26, 2023 | 1,558.80 | 1,558.80 | 1,532.60 | 1,541.10 | 1,507.47 | 689 |
| Jul 24, 2023 | 1,582.00 | 1,593.00 | 1,535.55 | 1,539.45 | 1,505.86 | 3,919 |
| Jul 21, 2023 | 1,588.55 | 1,599.65 | 1,583.65 | 1,593.50 | 1,558.73 | 139 |
| Jul 20, 2023 | 1,609.95 | 1,610.00 | 1,582.35 | 1,593.70 | 1,558.93 | 1,227 |
| Jul 19, 2023 | 1,560.10 | 1,605.00 | 1,560.10 | 1,596.25 | 1,561.42 | 1,438 |
| Jul 17, 2023 | 1,610.85 | 1,623.15 | 1,601.70 | 1,605.40 | 1,570.37 | 616 |
| Jul 14, 2023 | 1,600.00 | 1,612.00 | 1,593.95 | 1,604.35 | 1,569.34 | 759 |
| Jul 10, 2023 | 1,616.55 | 1,624.15 | 1,582.05 | 1,608.40 | 1,573.31 | 1,829 |
| Jul 7, 2023 | 1,625.00 | 1,626.15 | 1,604.80 | 1,619.10 | 1,583.77 | 1,357 |
| Jun 30, 2023 | 1,645.00 | 1,654.35 | 1,601.25 | 1,613.20 | 1,578.00 | 3,580 |
| Jun 28, 2023 | 1,619.35 | 1,652.25 | 1,604.35 | 1,647.45 | 1,611.50 | 1,951 |
| Jun 27, 2023 | 1,632.20 | 1,647.95 | 1,603.95 | 1,609.45 | 1,574.33 | 3,579 |
| Jun 26, 2023 | 1,630.05 | 1,665.15 | 1,617.70 | 1,634.65 | 1,598.98 | 530 |
| Jun 23, 2023 | 1,700.00 | 1,700.05 | 1,638.50 | 1,646.65 | 1,610.72 | 4,622 |
| Jun 22, 2023 | 1,677.45 | 1,725.00 | 1,675.00 | 1,694.75 | 1,657.77 | 9,218 |
| Jun 21, 2023 | 1,561.10 | 1,690.05 | 1,559.30 | 1,677.40 | 1,640.80 | 13,490 |
| Jun 20, 2023 | 1,562.70 | 1,562.70 | 1,540.10 | 1,551.90 | 1,518.04 | 329 |
| Jun 19, 2023 | 1,553.95 | 1,561.85 | 1,550.00 | 1,550.30 | 1,516.47 | 551 |
| Jun 16, 2023 | 1,536.00 | 1,561.15 | 1,534.75 | 1,539.00 | 1,505.42 | 1,682 |
| Jun 15, 2023 | 1,567.80 | 1,575.75 | 1,535.00 | 1,536.85 | 1,503.32 | 916 |
| Jun 14, 2023 | 1,539.00 | 1,565.50 | 1,531.75 | 1,561.70 | 1,527.62 | 1,393 |
| Jun 13, 2023 | 1,560.00 | 1,564.50 | 1,530.05 | 1,533.75 | 1,500.28 | 1,476 |
| Jun 12, 2023 | 1,540.00 | 1,563.20 | 1,523.60 | 1,551.05 | 1,517.21 | 678 |
| Jun 9, 2023 | 1,537.80 | 1,552.00 | 1,516.10 | 1,518.45 | 1,485.32 | 745 |
| Jun 8, 2023 | 1,517.50 | 1,540.85 | 1,512.00 | 1,525.40 | 1,492.12 | 1,285 |
| Jun 7, 2023 | 1,505.15 | 1,530.00 | 1,505.10 | 1,520.40 | 1,487.23 | 979 |
| Jun 6, 2023 | 1,520.70 | 1,540.00 | 1,511.30 | 1,522.75 | 1,489.52 | 548 |
| Jun 5, 2023 | 1,499.95 | 1,520.00 | 1,462.00 | 1,496.65 | 1,463.99 | 2,914 |
| Jun 2, 2023 | 1,468.00 | 1,478.85 | 1,458.85 | 1,464.45 | 1,432.50 | 1,301 |
| Jun 1, 2023 | 1,469.70 | 1,476.60 | 1,454.40 | 1,464.20 | 1,432.25 | 1,039 |
| May 31, 2023 | 1,463.00 | 1,470.25 | 1,448.50 | 1,465.50 | 1,433.52 | 1,059 |
| May 30, 2023 | 1,448.05 | 1,464.35 | 1,448.05 | 1,458.40 | 1,426.58 | 412 |
| May 26, 2023 | 1,525.15 | 1,556.30 | 1,490.00 | 1,508.30 | 1,475.39 | 2,127 |
| May 25, 2023 | 1,532.05 | 1,542.25 | 1,529.85 | 1,533.10 | 1,499.65 | 802 |
| May 24, 2023 | 1,537.80 | 1,543.00 | 1,521.20 | 1,540.90 | 1,507.28 | 1,234 |
| May 23, 2023 | 1,549.05 | 1,554.80 | 1,534.95 | 1,537.60 | 1,504.05 | 420 |
| May 22, 2023 | 1,553.00 | 1,556.00 | 1,520.35 | 1,538.55 | 1,504.98 | 818 |
| May 19, 2023 | 1,562.50 | 1,562.50 | 1,525.05 | 1,535.45 | 1,501.95 | 1,730 |
| May 17, 2023 | 1,534.60 | 1,554.30 | 1,517.80 | 1,528.00 | 1,494.66 | 511 |
| May 16, 2023 | 1,523.40 | 1,536.00 | 1,518.05 | 1,530.90 | 1,497.50 | 320 |
| May 15, 2023 | 1,525.00 | 1,526.95 | 1,506.05 | 1,509.55 | 1,476.61 | 910 |
| May 12, 2023 | 1,513.50 | 1,530.85 | 1,500.60 | 1,515.00 | 1,481.94 | 1,528 |
| May 11, 2023 | 1,501.70 | 1,524.45 | 1,497.00 | 1,502.85 | 1,470.06 | 799 |
| May 10, 2023 | 1,506.70 | 1,515.05 | 1,501.95 | 1,506.10 | 1,473.24 | 569 |
| May 9, 2023 | 1,526.05 | 1,528.70 | 1,494.10 | 1,502.10 | 1,469.32 | 305 |
| May 8, 2023 | 1,505.15 | 1,549.90 | 1,490.50 | 1,511.30 | 1,478.32 | 1,476 |
| May 5, 2023 | 1,530.05 | 1,531.10 | 1,506.60 | 1,510.90 | 1,477.93 | 183 |
| May 4, 2023 | 1,533.00 | 1,539.30 | 1,521.15 | 1,523.90 | 1,490.65 | 447 |
| May 3, 2023 | 1,553.40 | 1,553.40 | 1,512.70 | 1,515.05 | 1,481.99 | 1,208 |
| May 2, 2023 | 1,524.15 | 1,559.00 | 1,524.15 | 1,532.55 | 1,499.11 | 875 |
| Apr 28, 2023 | 1,524.90 | 1,537.15 | 1,511.45 | 1,528.85 | 1,495.49 | 2,325 |
| Apr 27, 2023 | 1,511.80 | 1,521.95 | 1,505.30 | 1,521.95 | 1,488.74 | 187 |
| Apr 26, 2023 | 1,501.20 | 1,515.00 | 1,491.75 | 1,502.25 | 1,469.47 | 766 |
| Apr 25, 2023 | 1,510.50 | 1,518.65 | 1,498.50 | 1,501.20 | 1,468.44 | 274 |
Related Tickers
SALONA.BO Salona Cotspin Limited
295.25
-2.70%
LOYALTEX.NS Loyal Textile Mills Limited
571.25
-0.86%
PASUPTAC.NS Pasupati Acrylon Limited
38.75
-1.90%
VARDMNPOLY.NS Vardhman Polytex Limited
83.80
-0.71%
MARALOVER.NS Maral Overseas Limited
73.50
-2.84%
PRECOT.NS Precot Limited
409.00
+2.00%
SHIVATEX.NS Shiva Texyarn Limited
167.30
+0.09%
AXITA.BO Axita Cotton Limited
23.59
-1.54%
DCMNVL.NS DCM Nouvelle Limited
219.30
+1.27%
SIYSIL.NS Siyaram Silk Mills Limited
477.90
+0.88%