NSE - Delayed Quote INR

Asian Paints Limited (ASIANPAINT.NS)

2,844.15 -17.30 (-0.60%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2,870.00 2,878.20 2,837.05 2,844.15 2,844.15 625,188
Apr 25, 2024 2,865.00 2,869.90 2,829.05 2,861.45 2,861.45 1,594,152
Apr 24, 2024 2,882.95 2,883.10 2,860.00 2,867.75 2,867.75 718,441
Apr 23, 2024 2,852.00 2,877.95 2,844.00 2,874.90 2,874.90 929,062
Apr 22, 2024 2,846.60 2,846.60 2,814.05 2,841.85 2,841.85 676,040
Apr 19, 2024 2,790.00 2,822.10 2,766.15 2,808.55 2,808.55 1,337,807
Apr 18, 2024 2,855.00 2,859.20 2,800.10 2,807.70 2,807.70 1,732,434
Apr 16, 2024 2,827.65 2,841.45 2,820.00 2,830.00 2,830.00 911,249
Apr 15, 2024 2,830.20 2,853.50 2,812.35 2,844.40 2,844.40 884,519
Apr 12, 2024 2,890.00 2,893.00 2,845.00 2,854.50 2,854.50 1,766,311
Apr 10, 2024 2,883.30 2,899.10 2,858.00 2,896.75 2,896.75 740,495
Apr 9, 2024 2,893.00 2,916.45 2,845.00 2,857.15 2,857.15 1,017,670
Apr 8, 2024 2,908.00 2,908.95 2,873.80 2,892.00 2,892.00 570,695
Apr 5, 2024 2,924.00 2,927.75 2,880.00 2,883.45 2,883.45 1,155,672
Apr 4, 2024 2,870.00 2,943.25 2,851.25 2,918.30 2,918.30 1,831,347
Apr 3, 2024 2,845.00 2,884.55 2,845.00 2,869.35 2,869.35 816,676
Apr 2, 2024 2,874.05 2,892.40 2,856.00 2,874.20 2,874.20 562,473
Apr 1, 2024 2,860.95 2,886.45 2,852.35 2,871.00 2,871.00 558,086
Mar 28, 2024 2,835.05 2,868.00 2,819.00 2,846.75 2,846.75 1,864,623
Mar 27, 2024 2,817.95 2,842.85 2,817.70 2,830.50 2,830.50 1,156,231
Mar 26, 2024 2,820.00 2,844.15 2,810.00 2,814.65 2,814.65 1,372,390
Mar 22, 2024 2,821.15 2,855.15 2,808.00 2,841.50 2,841.50 1,652,689
Mar 21, 2024 2,845.00 2,845.40 2,806.00 2,821.15 2,821.15 1,167,680
Mar 20, 2024 2,815.10 2,837.05 2,797.55 2,824.90 2,824.90 818,910
Mar 19, 2024 2,840.00 2,840.00 2,801.00 2,815.10 2,815.10 1,199,135
Mar 18, 2024 2,866.00 2,866.00 2,817.25 2,846.50 2,846.50 940,424
Mar 15, 2024 2,895.00 2,896.95 2,850.00 2,867.55 2,867.55 1,356,226
Mar 14, 2024 2,860.00 2,898.05 2,841.00 2,892.25 2,892.25 1,381,741
Mar 13, 2024 2,878.60 2,887.25 2,835.00 2,860.15 2,860.15 955,841
Mar 12, 2024 2,880.00 2,899.90 2,865.45 2,876.15 2,876.15 663,186
Mar 11, 2024 2,895.55 2,896.55 2,853.10 2,876.85 2,876.85 866,546
Mar 7, 2024 2,825.00 2,894.00 2,825.00 2,870.55 2,870.55 1,564,364
Mar 6, 2024 2,827.95 2,839.00 2,777.75 2,827.30 2,827.30 1,723,066
Mar 5, 2024 2,834.00 2,834.85 2,805.00 2,820.40 2,820.40 736,381
Mar 4, 2024 2,860.00 2,860.95 2,828.00 2,831.75 2,831.75 971,299
Mar 1, 2024 2,832.90 2,845.95 2,815.05 2,831.75 2,831.75 978,174
Feb 29, 2024 2,785.00 2,838.00 2,776.75 2,821.90 2,821.90 2,284,424
Feb 28, 2024 2,850.15 2,859.40 2,785.50 2,794.35 2,794.35 2,472,196
Feb 27, 2024 2,855.00 2,870.00 2,850.10 2,859.55 2,859.55 1,296,180
Feb 26, 2024 2,920.00 2,930.00 2,847.80 2,868.45 2,868.45 3,524,491
Feb 23, 2024 2,999.00 3,005.00 2,966.20 2,985.95 2,985.95 1,650,523
Feb 22, 2024 2,983.00 3,027.20 2,932.10 3,017.40 3,017.40 2,615,821
Feb 21, 2024 3,012.05 3,026.75 2,983.50 3,001.80 3,001.80 927,130
Feb 20, 2024 2,998.10 3,017.10 2,972.10 3,011.65 3,011.65 729,371
Feb 19, 2024 3,007.90 3,018.70 2,987.50 2,998.10 2,998.10 560,700
Feb 16, 2024 3,035.00 3,035.00 3,000.00 3,007.90 3,007.90 1,179,473
Feb 15, 2024 2,980.00 3,024.50 2,967.45 3,016.55 3,016.55 1,068,730
Feb 14, 2024 2,969.90 2,980.80 2,936.05 2,976.40 2,976.40 750,339
Feb 13, 2024 2,964.95 2,981.25 2,945.70 2,971.60 2,971.60 717,118
Feb 12, 2024 2,951.65 2,964.95 2,920.05 2,953.80 2,953.80 614,469
Feb 9, 2024 2,930.00 2,959.00 2,910.55 2,951.65 2,951.65 1,144,765
Feb 8, 2024 2,999.75 2,999.75 2,919.80 2,929.60 2,929.60 1,633,654
Feb 7, 2024 2,957.00 3,002.95 2,936.05 2,981.15 2,981.15 1,134,012
Feb 6, 2024 2,931.00 2,947.00 2,902.65 2,930.95 2,930.95 1,471,312
Feb 5, 2024 2,950.00 2,965.00 2,912.00 2,917.35 2,917.35 923,435
Feb 2, 2024 2,950.00 2,962.35 2,924.05 2,936.30 2,936.30 1,881,911
Feb 1, 2024 2,961.00 2,972.85 2,919.95 2,929.35 2,929.35 3,006,472
Jan 31, 2024 2,966.00 2,971.90 2,948.05 2,957.85 2,957.85 1,771,244
Jan 30, 2024 2,990.00 3,005.00 2,951.05 2,954.10 2,954.10 1,273,188
Jan 29, 2024 2,940.05 2,988.45 2,940.05 2,976.05 2,976.05 1,862,723
Jan 25, 2024 3,010.05 3,016.00 2,942.30 2,949.20 2,949.20 2,001,961
Jan 24, 2024 3,055.00 3,055.00 2,976.10 2,999.45 2,999.45 2,665,932
Jan 23, 2024 3,087.55 3,109.00 3,021.55 3,054.70 3,054.70 2,365,225
Jan 19, 2024 3,177.80 3,201.55 3,148.60 3,165.85 3,165.85 936,201
Jan 18, 2024 3,257.95 3,257.95 3,048.60 3,163.85 3,163.85 1,979,174
Jan 17, 2024 3,294.10 3,304.35 3,193.05 3,242.30 3,242.30 2,239,241
Jan 16, 2024 3,274.95 3,320.00 3,273.90 3,296.90 3,296.90 748,215
Jan 15, 2024 3,282.20 3,287.20 3,258.60 3,273.90 3,273.90 728,116
Jan 12, 2024 3,294.95 3,294.95 3,244.00 3,277.80 3,277.80 673,004
Jan 11, 2024 3,286.85 3,309.20 3,270.70 3,288.20 3,288.20 537,469
Jan 10, 2024 3,292.00 3,293.00 3,258.20 3,286.85 3,286.85 691,087
Jan 9, 2024 3,310.00 3,315.00 3,262.25 3,267.50 3,267.50 670,704
Jan 8, 2024 3,355.00 3,376.50 3,294.85 3,298.40 3,298.40 545,884
Jan 5, 2024 3,379.95 3,380.40 3,348.00 3,355.55 3,355.55 416,956
Jan 4, 2024 3,372.00 3,401.25 3,363.80 3,379.95 3,379.95 777,127
Jan 3, 2024 3,391.35 3,399.00 3,365.00 3,373.60 3,373.60 379,131
Jan 2, 2024 3,396.00 3,398.90 3,345.00 3,391.35 3,391.35 552,394
Jan 1, 2024 3,403.00 3,411.80 3,389.15 3,396.10 3,396.10 283,951
Dec 29, 2023 3,410.00 3,422.95 3,383.90 3,402.40 3,402.40 615,676
Dec 28, 2023 3,405.00 3,419.95 3,373.05 3,397.25 3,397.25 779,250
Dec 27, 2023 3,381.05 3,409.95 3,354.00 3,404.45 3,404.45 837,182
Dec 26, 2023 3,349.95 3,391.90 3,345.20 3,383.35 3,383.35 600,190
Dec 22, 2023 3,309.90 3,350.80 3,287.00 3,341.30 3,341.30 930,563
Dec 21, 2023 3,280.00 3,320.00 3,271.85 3,302.95 3,302.95 1,585,879
Dec 20, 2023 3,336.05 3,359.95 3,282.65 3,297.15 3,297.15 979,762
Dec 19, 2023 3,335.95 3,353.90 3,300.15 3,336.05 3,336.05 780,448
Dec 18, 2023 3,313.00 3,335.80 3,296.00 3,332.05 3,332.05 911,936
Dec 15, 2023 3,250.00 3,326.35 3,242.00 3,313.90 3,313.90 1,631,687
Dec 14, 2023 3,255.00 3,258.60 3,218.00 3,241.35 3,241.35 923,107
Dec 13, 2023 3,240.00 3,254.95 3,190.30 3,243.65 3,243.65 1,052,079
Dec 12, 2023 3,228.00 3,257.05 3,210.00 3,224.75 3,224.75 1,019,030
Dec 11, 2023 3,230.00 3,245.00 3,185.50 3,233.00 3,233.00 910,426
Dec 8, 2023 3,255.00 3,269.80 3,227.80 3,232.00 3,232.00 895,852
Dec 7, 2023 3,284.00 3,299.95 3,246.85 3,251.80 3,251.80 1,071,725
Dec 6, 2023 3,265.00 3,289.00 3,232.95 3,252.55 3,252.55 1,229,158
Dec 5, 2023 3,197.00 3,247.65 3,180.00 3,226.25 3,226.25 1,005,550
Dec 4, 2023 3,190.00 3,204.45 3,166.50 3,194.55 3,194.55 1,018,189
Dec 1, 2023 3,146.95 3,190.60 3,140.25 3,173.40 3,173.40 960,196
Nov 30, 2023 3,148.35 3,153.95 3,108.35 3,119.90 3,119.90 1,793,116
Nov 29, 2023 3,148.35 3,170.00 3,142.00 3,148.35 3,148.35 620,725
Nov 28, 2023 3,141.15 3,160.00 3,136.15 3,148.35 3,148.35 647,883
Nov 24, 2023 3,118.00 3,139.80 3,111.00 3,136.15 3,136.15 756,329
Nov 23, 2023 3,148.00 3,171.40 3,115.15 3,122.95 3,122.95 792,460
Nov 22, 2023 3,140.00 3,157.00 3,121.20 3,133.00 3,133.00 489,889
Nov 21, 2023 3,156.90 3,156.90 3,127.00 3,133.25 3,133.25 409,069
Nov 20, 2023 3,168.90 3,171.90 3,132.00 3,140.35 3,140.35 406,431
Nov 17, 2023 3,150.00 3,228.25 3,145.65 3,168.90 3,168.90 1,430,175
Nov 16, 2023 3,119.00 3,140.90 3,097.60 3,130.30 3,130.30 675,454
Nov 15, 2023 3,085.70 3,118.85 3,078.70 3,116.20 3,116.20 700,017
Nov 13, 2023 3,098.00 3,098.00 3,065.00 3,085.60 3,085.60 405,941
Nov 10, 2023 3,070.00 3,085.00 3,040.10 3,076.45 3,076.45 364,232
Nov 9, 2023 3,100.00 3,111.40 3,074.05 3,080.20 3,080.20 849,702
Nov 8, 2023 3,058.00 3,098.95 3,046.20 3,095.25 3,095.25 783,400
Nov 7, 2023 3,029.30 3,038.95 3,002.20 3,033.35 3,033.35 757,998
Nov 6, 2023 2,998.00 3,034.05 2,983.85 3,029.30 3,029.30 620,959
Nov 3, 2023 5.15 Dividend
Nov 3, 2023 2,957.00 2,982.90 2,942.00 2,977.85 2,977.85 715,997
Nov 2, 2023 2,961.05 2,962.00 2,934.00 2,955.40 2,950.25 900,125
Nov 1, 2023 2,997.95 3,008.90 2,930.00 2,934.55 2,929.44 1,029,990
Oct 31, 2023 2,969.00 3,012.75 2,966.00 2,995.70 2,990.48 1,152,306
Oct 30, 2023 2,974.00 2,991.95 2,939.10 2,967.10 2,961.93 878,885
Oct 27, 2023 2,932.80 2,974.65 2,931.00 2,955.15 2,950.00 1,708,185
Oct 26, 2023 3,051.10 3,055.00 2,940.00 2,960.30 2,955.14 1,834,111
Oct 25, 2023 3,093.40 3,108.00 3,052.00 3,060.80 3,055.47 669,290
Oct 23, 2023 3,096.05 3,108.90 3,064.00 3,072.00 3,066.65 374,476
Oct 20, 2023 3,092.50 3,115.10 3,064.55 3,105.85 3,100.44 711,434
Oct 19, 2023 3,087.70 3,110.90 3,076.10 3,101.80 3,096.39 568,124
Oct 18, 2023 3,110.00 3,115.20 3,090.00 3,096.45 3,091.05 481,985
Oct 17, 2023 3,137.00 3,137.00 3,091.80 3,113.55 3,108.12 792,640
Oct 16, 2023 3,124.00 3,128.00 3,096.10 3,112.05 3,106.63 853,011
Oct 13, 2023 3,150.00 3,172.00 3,128.25 3,148.80 3,143.31 854,688
Oct 12, 2023 3,186.00 3,188.50 3,150.05 3,159.10 3,153.59 992,531
Oct 11, 2023 3,169.00 3,185.00 3,152.05 3,163.90 3,158.39 1,025,317
Oct 10, 2023 3,150.00 3,164.90 3,140.05 3,151.50 3,146.01 847,367
Oct 9, 2023 3,140.05 3,163.00 3,132.70 3,152.80 3,147.31 700,012
Oct 6, 2023 3,214.75 3,217.00 3,190.00 3,195.75 3,190.18 814,257
Oct 5, 2023 3,210.00 3,232.10 3,174.30 3,206.25 3,200.66 1,002,610
Oct 4, 2023 3,164.95 3,189.00 3,151.35 3,169.90 3,164.38 892,584
Oct 3, 2023 3,166.10 3,227.80 3,162.00 3,166.85 3,161.33 1,219,145
Sep 29, 2023 3,195.00 3,195.00 3,134.00 3,161.05 3,155.54 1,550,585
Sep 28, 2023 3,281.80 3,289.00 3,155.00 3,170.35 3,164.83 2,104,381
Sep 27, 2023 3,288.00 3,309.00 3,271.70 3,301.80 3,296.05 516,326
Sep 26, 2023 3,323.00 3,324.90 3,260.35 3,292.80 3,287.06 834,560
Sep 25, 2023 3,272.30 3,334.80 3,271.15 3,323.25 3,317.46 1,422,084
Sep 22, 2023 3,234.95 3,283.60 3,221.15 3,274.85 3,269.14 896,521
Sep 21, 2023 3,210.00 3,261.20 3,180.55 3,244.20 3,238.55 845,739
Sep 20, 2023 3,206.30 3,228.00 3,195.00 3,214.35 3,208.75 901,084
Sep 18, 2023 3,200.00 3,229.90 3,190.00 3,206.30 3,200.71 673,602
Sep 15, 2023 3,235.00 3,240.00 3,185.00 3,196.65 3,191.08 1,568,607
Sep 14, 2023 3,282.00 3,294.20 3,223.25 3,240.25 3,234.60 1,102,554
Sep 13, 2023 3,245.00 3,284.65 3,225.30 3,277.75 3,272.04 880,907
Sep 12, 2023 3,260.00 3,279.80 3,243.00 3,256.85 3,251.17 554,905
Sep 11, 2023 3,242.00 3,265.00 3,242.00 3,259.40 3,253.72 359,345
Sep 8, 2023 3,250.55 3,263.05 3,232.00 3,238.05 3,232.41 395,918
Sep 7, 2023 3,225.30 3,253.75 3,201.25 3,246.35 3,240.69 923,108
Sep 6, 2023 3,209.00 3,230.00 3,195.00 3,225.30 3,219.68 754,106
Sep 5, 2023 3,245.00 3,248.85 3,220.00 3,223.30 3,217.68 597,022
Sep 4, 2023 3,259.55 3,266.25 3,216.10 3,235.55 3,229.91 696,213
Sep 1, 2023 3,241.10 3,264.20 3,217.10 3,259.55 3,253.87 650,131
Aug 31, 2023 3,300.05 3,302.00 3,220.00 3,256.10 3,250.43 1,601,967
Aug 30, 2023 3,301.30 3,302.85 3,276.40 3,294.70 3,288.96 599,080
Aug 29, 2023 3,261.00 3,289.00 3,255.05 3,285.70 3,279.97 533,163
Aug 28, 2023 3,264.95 3,272.00 3,231.05 3,259.70 3,254.02 707,315
Aug 25, 2023 3,224.90 3,265.00 3,216.20 3,259.30 3,253.62 1,363,431
Aug 24, 2023 3,185.00 3,232.90 3,170.90 3,225.60 3,219.98 1,167,742
Aug 23, 2023 3,186.00 3,196.00 3,165.25 3,168.80 3,163.28 370,811
Aug 22, 2023 3,198.60 3,198.60 3,171.00 3,179.70 3,174.16 377,068
Aug 21, 2023 3,159.90 3,187.50 3,152.15 3,182.30 3,176.75 353,330
Aug 18, 2023 3,174.90 3,185.50 3,155.00 3,163.55 3,158.04 592,652
Aug 17, 2023 3,223.90 3,224.00 3,162.00 3,183.25 3,177.70 873,392
Aug 16, 2023 3,194.90 3,208.85 3,176.90 3,194.05 3,188.48 597,686
Aug 14, 2023 3,185.35 3,209.90 3,152.25 3,202.60 3,197.02 815,534
Aug 11, 2023 3,237.90 3,248.95 3,180.00 3,185.35 3,179.80 919,023
Aug 10, 2023 3,310.00 3,320.00 3,230.00 3,237.90 3,232.26 1,253,219
Aug 9, 2023 3,332.55 3,356.95 3,303.00 3,331.00 3,325.20 643,222
Aug 8, 2023 3,343.00 3,359.95 3,332.65 3,348.05 3,342.22 500,258
Aug 7, 2023 3,316.05 3,350.00 3,316.00 3,343.00 3,337.17 360,358
Aug 4, 2023 3,338.15 3,373.30 3,323.00 3,339.65 3,333.83 519,248
Aug 3, 2023 3,370.00 3,379.95 3,317.95 3,336.35 3,330.54 711,067
Aug 2, 2023 3,341.20 3,371.95 3,330.65 3,362.90 3,357.04 857,218
Aug 1, 2023 3,372.00 3,385.00 3,338.00 3,342.95 3,337.12 698,667
Jul 31, 2023 3,323.20 3,388.00 3,323.15 3,377.35 3,371.46 933,890
Jul 28, 2023 3,375.00 3,399.00 3,364.50 3,390.70 3,384.79 553,750
Jul 27, 2023 3,390.00 3,414.00 3,351.00 3,369.40 3,363.53 874,078
Jul 26, 2023 3,399.85 3,413.00 3,365.00 3,373.00 3,367.12 959,076
Jul 25, 2023 3,547.90 3,547.90 3,350.00 3,400.40 3,394.47 2,555,630
Jul 24, 2023 3,506.00 3,568.00 3,498.50 3,543.70 3,537.52 680,246
Jul 21, 2023 3,535.95 3,537.95 3,505.00 3,517.70 3,511.57 857,975
Jul 20, 2023 3,510.05 3,535.00 3,494.95 3,526.00 3,519.86 589,848
Jul 19, 2023 3,520.00 3,530.00 3,482.50 3,514.65 3,508.53 620,289
Jul 18, 2023 3,460.00 3,523.00 3,455.60 3,513.45 3,507.33 962,485
Jul 17, 2023 3,429.75 3,473.00 3,425.00 3,460.40 3,454.37 817,694
Jul 14, 2023 3,398.55 3,439.00 3,387.00 3,429.75 3,423.77 832,843
Jul 13, 2023 3,425.00 3,425.00 3,384.35 3,398.55 3,392.63 750,126
Jul 12, 2023 3,408.00 3,414.40 3,362.25 3,406.75 3,400.81 1,025,127
Jul 11, 2023 3,349.95 3,399.95 3,345.00 3,392.55 3,386.64 772,158
Jul 10, 2023 3,345.00 3,372.05 3,293.95 3,343.15 3,337.32 548,838
Jul 7, 2023 3,385.00 3,414.00 3,337.15 3,343.70 3,337.87 620,761
Jul 6, 2023 3,410.00 3,410.00 3,367.80 3,399.40 3,393.48 693,995
Jul 5, 2023 3,351.35 3,400.00 3,340.75 3,374.40 3,368.52 632,406
Jul 4, 2023 3,358.70 3,387.00 3,331.00 3,347.70 3,341.87 473,663
Jul 3, 2023 3,365.00 3,379.95 3,337.20 3,358.70 3,352.85 474,224
Jun 30, 2023 3,353.00 3,449.60 3,343.75 3,362.05 3,356.19 1,436,363
Jun 28, 2023 3,331.00 3,355.25 3,323.50 3,348.25 3,342.42 713,110
Jun 27, 2023 3,275.00 3,344.50 3,273.35 3,326.00 3,320.20 914,141
Jun 26, 2023 3,295.00 3,315.35 3,271.40 3,308.15 3,302.39 592,801
Jun 23, 2023 3,265.00 3,304.15 3,253.05 3,297.70 3,291.95 1,260,659
Jun 22, 2023 3,325.00 3,326.85 3,242.45 3,248.05 3,242.39 871,640
Jun 21, 2023 3,318.70 3,333.00 3,300.00 3,316.10 3,310.32 742,456
Jun 20, 2023 3,315.00 3,326.85 3,277.10 3,318.70 3,312.92 866,290
Jun 19, 2023 3,318.85 3,344.95 3,303.25 3,309.70 3,303.93 516,915
Jun 16, 2023 3,291.75 3,322.00 3,286.55 3,316.85 3,311.07 984,671
Jun 15, 2023 3,276.00 3,304.00 3,273.35 3,294.35 3,288.61 806,994
Jun 14, 2023 3,265.00 3,289.90 3,253.00 3,270.20 3,264.50 741,615
Jun 13, 2023 3,210.00 3,272.00 3,205.15 3,262.85 3,257.16 1,598,821
Jun 12, 2023 3,185.20 3,202.35 3,151.15 3,194.75 3,189.18 1,029,156
Jun 9, 2023 21.25 Dividend
Jun 9, 2023 3,209.80 3,238.90 3,168.55 3,180.55 3,175.01 1,239,045
Jun 8, 2023 3,220.00 3,247.00 3,193.00 3,212.25 3,185.44 561,161
Jun 7, 2023 3,217.00 3,229.25 3,206.25 3,224.80 3,197.88 470,038
Jun 6, 2023 3,207.75 3,238.90 3,195.00 3,212.75 3,185.94 577,698
Jun 5, 2023 3,239.95 3,239.95 3,195.00 3,199.75 3,173.04 492,565
Jun 2, 2023 3,239.40 3,249.95 3,219.00 3,237.25 3,210.23 781,973
Jun 1, 2023 3,235.35 3,249.90 3,207.00 3,240.70 3,213.65 1,104,861
May 31, 2023 3,151.95 3,219.35 3,136.45 3,192.95 3,166.30 2,349,066
May 30, 2023 3,146.90 3,155.00 3,127.55 3,144.40 3,118.16 506,026
May 29, 2023 3,147.20 3,155.00 3,116.05 3,137.40 3,111.21 535,712
May 26, 2023 3,123.00 3,136.95 3,111.75 3,128.40 3,102.29 568,249
May 25, 2023 3,101.50 3,129.00 3,086.00 3,123.55 3,097.48 500,313
May 24, 2023 3,115.00 3,133.15 3,098.00 3,101.50 3,075.61 439,465
May 23, 2023 3,087.00 3,127.95 3,085.00 3,120.60 3,094.55 581,204
May 22, 2023 3,070.00 3,105.60 3,046.00 3,084.90 3,059.15 659,425
May 19, 2023 3,124.00 3,127.95 3,068.05 3,084.45 3,058.71 633,262
May 18, 2023 3,105.65 3,125.00 3,093.25 3,109.05 3,083.10 498,067
May 17, 2023 3,136.00 3,147.95 3,075.55 3,092.45 3,066.64 835,371
May 16, 2023 3,132.00 3,165.70 3,122.35 3,138.10 3,111.91 822,404
May 15, 2023 3,134.20 3,168.00 3,121.05 3,132.00 3,105.86 810,281
May 12, 2023 3,139.00 3,179.75 3,086.00 3,131.10 3,104.97 1,998,170
May 11, 2023 3,052.05 3,156.15 3,031.50 3,139.75 3,113.54 3,229,605
May 10, 2023 3,042.95 3,057.00 3,018.90 3,041.40 3,016.02 751,851
May 9, 2023 3,016.05 3,074.80 3,010.75 3,034.80 3,009.47 1,025,850
May 8, 2023 3,015.00 3,035.70 2,993.00 3,019.45 2,994.25 941,879
May 5, 2023 2,971.00 3,025.00 2,951.05 3,012.95 2,987.80 1,326,561
May 4, 2023 2,948.00 2,986.15 2,922.15 2,982.85 2,957.95 1,008,540
May 3, 2023 2,918.00 2,962.40 2,897.00 2,929.70 2,905.25 1,237,193
May 2, 2023 2,910.95 2,933.70 2,893.00 2,899.55 2,875.35 663,800
Apr 28, 2023 2,919.95 2,919.95 2,846.60 2,902.35 2,878.13 1,080,665
Apr 27, 2023 2,915.50 2,920.00 2,893.85 2,899.95 2,875.75 599,461
Apr 26, 2023 2,896.95 2,916.45 2,888.05 2,910.00 2,885.71 569,221

Related Tickers

PIDILITIND.NS Pidilite Industries Limited
2,982.50
+2.16%
 
BERGEPAINT.NS Berger Paints India Limited
503.10
-0.51%
 
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
2,077.25
+0.22%
 
FINEORG.NS Fine Organic Industries Limited
4,481.85
-1.73%
 
ATUL.NS Atul Ltd
5,929.40
+0.93%
 
AARTIIND.NS Aarti Industries Limited
747.95
-0.76%
 
CLEAN.NS Clean Science and Technology Limited
1,312.95
+0.02%
 
SRF.NS SRF Limited
2,640.80
+0.07%
 
INDIGOPNTS.NS Indigo Paints Limited
1,325.00
+0.34%
 
SOLARINDS.NS Solar Industries India Limited
8,784.70
-0.19%