BSE - Free Realtime Quote • INR
Adani Wilmar Limited (AWL.BO)
As of 2:17 PM GMT+5:30. Market Open.
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 23, 2024 | 339.65 | 349.25 | 339.65 | 342.80 | 342.80 | 56,085 |
| Apr 22, 2024 | 340.50 | 341.00 | 337.45 | 338.65 | 338.65 | 144,806 |
| Apr 19, 2024 | 331.55 | 336.90 | 330.00 | 335.75 | 335.75 | 174,218 |
| Apr 18, 2024 | 339.10 | 342.70 | 335.00 | 336.20 | 336.20 | 64,747 |
| Apr 16, 2024 | 332.00 | 339.95 | 332.00 | 336.05 | 336.05 | 222,325 |
| Apr 15, 2024 | 331.05 | 341.90 | 331.05 | 336.35 | 336.35 | 330,438 |
| Apr 12, 2024 | 348.60 | 351.00 | 344.50 | 345.30 | 345.30 | 103,673 |
| Apr 10, 2024 | 353.00 | 354.20 | 348.80 | 350.60 | 350.60 | 154,562 |
| Apr 9, 2024 | 358.35 | 358.90 | 351.35 | 352.20 | 352.20 | 154,772 |
| Apr 8, 2024 | 361.05 | 366.90 | 354.40 | 356.40 | 356.40 | 161,669 |
| Apr 5, 2024 | 354.45 | 355.10 | 350.05 | 352.00 | 352.00 | 176,660 |
| Apr 4, 2024 | 357.55 | 358.95 | 352.50 | 354.50 | 354.50 | 106,537 |
| Apr 3, 2024 | 352.80 | 360.50 | 350.60 | 353.45 | 353.45 | 358,410 |
| Apr 2, 2024 | 341.40 | 362.65 | 336.65 | 354.20 | 354.20 | 307,092 |
| Apr 1, 2024 | 327.60 | 342.00 | 327.50 | 340.10 | 340.10 | 213,814 |
| Mar 28, 2024 | 326.70 | 329.95 | 320.00 | 321.10 | 321.10 | 522,109 |
| Mar 27, 2024 | 333.00 | 335.00 | 322.00 | 323.60 | 323.60 | 526,268 |
| Mar 26, 2024 | 336.40 | 341.00 | 330.55 | 331.30 | 331.30 | 414,576 |
| Mar 22, 2024 | 335.35 | 338.00 | 334.80 | 335.75 | 335.75 | 104,532 |
| Mar 21, 2024 | 333.75 | 336.95 | 332.65 | 333.50 | 333.50 | 238,681 |
| Mar 20, 2024 | 337.55 | 339.10 | 330.35 | 331.15 | 331.15 | 82,628 |
| Mar 19, 2024 | 338.35 | 344.00 | 334.15 | 335.20 | 335.20 | 224,895 |
| Mar 18, 2024 | 339.95 | 341.45 | 334.25 | 337.40 | 337.40 | 242,437 |
| Mar 15, 2024 | 349.05 | 355.55 | 341.80 | 344.45 | 344.45 | 173,502 |
| Mar 14, 2024 | 330.85 | 349.45 | 325.35 | 347.25 | 347.25 | 453,545 |
| Mar 13, 2024 | 349.95 | 353.85 | 325.25 | 332.60 | 332.60 | 665,819 |
| Mar 12, 2024 | 354.55 | 359.00 | 344.00 | 347.35 | 347.35 | 414,435 |
| Mar 11, 2024 | 363.55 | 364.60 | 352.00 | 353.15 | 353.15 | 105,448 |
| Mar 7, 2024 | 362.55 | 367.80 | 360.95 | 362.40 | 362.40 | 206,738 |
| Mar 6, 2024 | 366.75 | 372.10 | 356.60 | 361.55 | 361.55 | 371,496 |
| Mar 5, 2024 | 376.35 | 378.20 | 365.00 | 366.00 | 366.00 | 305,137 |
| Mar 4, 2024 | 387.25 | 388.65 | 372.85 | 375.30 | 375.30 | 130,632 |
| Mar 1, 2024 | 385.00 | 388.80 | 378.55 | 381.35 | 381.35 | 345,481 |
| Feb 29, 2024 | 380.05 | 384.00 | 372.80 | 381.75 | 381.75 | 426,868 |
| Feb 28, 2024 | 388.15 | 398.85 | 380.00 | 381.55 | 381.55 | 293,600 |
| Feb 27, 2024 | 401.70 | 403.80 | 386.10 | 387.80 | 387.80 | 749,241 |
| Feb 26, 2024 | 392.00 | 408.70 | 385.80 | 398.90 | 398.90 | 2,064,880 |
| Feb 23, 2024 | 362.50 | 393.50 | 362.00 | 390.60 | 390.60 | 1,141,081 |
| Feb 22, 2024 | 362.85 | 363.60 | 355.85 | 360.30 | 360.30 | 210,268 |
| Feb 21, 2024 | 370.45 | 372.60 | 356.25 | 360.85 | 360.85 | 259,509 |
| Feb 20, 2024 | 369.85 | 379.00 | 361.85 | 369.65 | 369.65 | 354,847 |
| Feb 19, 2024 | 347.15 | 374.30 | 347.15 | 366.40 | 366.40 | 1,527,715 |
| Feb 16, 2024 | 338.05 | 353.00 | 336.40 | 346.70 | 346.70 | 337,799 |
| Feb 15, 2024 | 340.25 | 343.75 | 336.00 | 337.30 | 337.30 | 174,659 |
| Feb 14, 2024 | 333.00 | 341.15 | 330.05 | 337.90 | 337.90 | 68,666 |
| Feb 13, 2024 | 339.55 | 340.05 | 328.90 | 333.75 | 333.75 | 255,950 |
| Feb 12, 2024 | 347.35 | 348.45 | 337.95 | 338.55 | 338.55 | 293,040 |
| Feb 9, 2024 | 349.00 | 354.40 | 342.25 | 345.50 | 345.50 | 81,834 |
| Feb 8, 2024 | 356.05 | 357.00 | 347.95 | 348.60 | 348.60 | 73,484 |
| Feb 7, 2024 | 344.45 | 358.00 | 344.10 | 354.95 | 354.95 | 235,729 |
| Feb 6, 2024 | 348.85 | 350.75 | 340.25 | 343.15 | 343.15 | 302,600 |
| Feb 5, 2024 | 352.40 | 354.00 | 342.50 | 343.55 | 343.55 | 135,549 |
| Feb 2, 2024 | 352.50 | 359.20 | 349.50 | 350.20 | 350.20 | 347,481 |
| Feb 1, 2024 | 355.65 | 358.45 | 350.00 | 351.00 | 351.00 | 349,441 |
| Jan 31, 2024 | 357.20 | 362.95 | 354.20 | 355.65 | 355.65 | 351,985 |
| Jan 30, 2024 | 362.15 | 363.15 | 356.00 | 357.65 | 357.65 | 96,399 |
| Jan 29, 2024 | 351.55 | 364.00 | 351.55 | 360.40 | 360.40 | 423,235 |
| Jan 25, 2024 | 352.25 | 354.90 | 350.10 | 351.10 | 351.10 | 66,920 |
| Jan 24, 2024 | 353.45 | 354.50 | 346.55 | 349.60 | 349.60 | 85,576 |
| Jan 23, 2024 | 367.65 | 367.90 | 351.00 | 351.65 | 351.65 | 157,596 |
| Jan 19, 2024 | 358.00 | 360.35 | 353.85 | 354.70 | 354.70 | 217,433 |
| Jan 17, 2024 | 354.15 | 358.00 | 353.20 | 355.75 | 355.75 | 306,264 |
| Jan 16, 2024 | 363.05 | 363.95 | 358.35 | 360.75 | 360.75 | 84,872 |
| Jan 15, 2024 | 369.00 | 370.00 | 362.50 | 363.40 | 363.40 | 356,543 |
| Jan 12, 2024 | 370.15 | 371.35 | 367.00 | 367.60 | 367.60 | 78,623 |
| Jan 11, 2024 | 370.05 | 372.50 | 368.40 | 369.10 | 369.10 | 219,046 |
| Jan 10, 2024 | 373.45 | 373.95 | 367.35 | 369.80 | 369.80 | 374,776 |
| Jan 9, 2024 | 372.30 | 378.50 | 371.00 | 372.35 | 372.35 | 344,452 |
| Jan 8, 2024 | 377.95 | 378.00 | 368.45 | 370.60 | 370.60 | 425,954 |
| Jan 5, 2024 | 384.20 | 384.20 | 375.90 | 377.95 | 377.95 | 168,707 |
| Jan 4, 2024 | 388.70 | 389.45 | 380.70 | 381.50 | 381.50 | 542,922 |
| Jan 3, 2024 | 380.00 | 397.75 | 376.85 | 381.05 | 381.05 | 1,341,298 |
| Jan 2, 2024 | 369.85 | 370.40 | 361.00 | 366.50 | 366.50 | 323,058 |
| Jan 1, 2024 | 356.25 | 375.45 | 355.00 | 367.00 | 367.00 | 595,912 |
| Dec 29, 2023 | 354.20 | 356.75 | 352.45 | 354.90 | 354.90 | 194,435 |
| Dec 28, 2023 | 359.30 | 360.00 | 353.05 | 354.25 | 354.25 | 212,200 |
| Dec 27, 2023 | 365.05 | 366.95 | 356.05 | 358.20 | 358.20 | 123,165 |
| Dec 26, 2023 | 366.85 | 368.10 | 360.20 | 363.00 | 363.00 | 116,371 |
| Dec 22, 2023 | 353.95 | 369.75 | 353.20 | 365.20 | 365.20 | 490,303 |
| Dec 21, 2023 | 339.10 | 353.00 | 334.70 | 351.35 | 351.35 | 365,643 |
| Dec 20, 2023 | 364.05 | 369.45 | 344.00 | 345.95 | 345.95 | 191,476 |
| Dec 19, 2023 | 366.60 | 369.15 | 361.45 | 362.95 | 362.95 | 107,121 |
| Dec 18, 2023 | 371.60 | 371.65 | 365.45 | 366.55 | 366.55 | 89,837 |
| Dec 15, 2023 | 374.25 | 374.25 | 367.65 | 369.15 | 369.15 | 155,491 |
| Dec 14, 2023 | 367.00 | 374.60 | 367.00 | 369.95 | 369.95 | 370,758 |
| Dec 13, 2023 | 374.90 | 375.00 | 363.50 | 365.45 | 365.45 | 170,547 |
| Dec 12, 2023 | 376.00 | 379.00 | 371.45 | 373.40 | 373.40 | 183,959 |
| Dec 11, 2023 | 380.00 | 382.80 | 368.60 | 374.15 | 374.15 | 277,210 |
| Dec 8, 2023 | 398.00 | 398.95 | 372.00 | 377.70 | 377.70 | 617,993 |
| Dec 7, 2023 | 399.95 | 406.00 | 390.10 | 395.45 | 395.45 | 1,429,533 |
| Dec 6, 2023 | 388.35 | 410.00 | 385.00 | 396.35 | 396.35 | 3,523,994 |
| Dec 5, 2023 | 348.00 | 380.90 | 342.40 | 380.70 | 380.70 | 3,582,729 |
| Dec 4, 2023 | 360.00 | 365.00 | 344.25 | 346.30 | 346.30 | 600,498 |
| Dec 1, 2023 | 343.55 | 347.00 | 339.00 | 340.45 | 340.45 | 160,441 |
| Nov 30, 2023 | 348.65 | 349.45 | 336.95 | 340.60 | 340.60 | 461,790 |
| Nov 29, 2023 | 358.95 | 372.00 | 344.00 | 347.60 | 347.60 | 1,787,763 |
| Nov 28, 2023 | 320.45 | 348.55 | 320.40 | 348.45 | 348.45 | 1,300,805 |
| Nov 24, 2023 | 315.95 | 320.95 | 310.70 | 316.90 | 316.90 | 148,295 |
| Nov 23, 2023 | 315.80 | 320.00 | 313.85 | 315.25 | 315.25 | 87,892 |
| Nov 22, 2023 | 320.50 | 322.60 | 311.00 | 313.95 | 313.95 | 326,752 |
| Nov 21, 2023 | 314.30 | 327.50 | 314.30 | 320.20 | 320.20 | 441,113 |
| Nov 20, 2023 | 294.40 | 317.00 | 285.85 | 309.90 | 309.90 | 871,902 |
| Nov 17, 2023 | 298.75 | 298.75 | 294.50 | 295.00 | 295.00 | 68,836 |
| Nov 16, 2023 | 296.65 | 298.50 | 293.70 | 297.10 | 297.10 | 244,660 |
| Nov 15, 2023 | 295.05 | 299.00 | 295.05 | 296.55 | 296.55 | 267,586 |
| Nov 13, 2023 | 298.45 | 299.15 | 294.00 | 295.25 | 295.25 | 208,745 |
| Nov 10, 2023 | 300.00 | 300.35 | 292.50 | 293.25 | 293.25 | 262,741 |
| Nov 9, 2023 | 306.30 | 308.00 | 300.00 | 300.50 | 300.50 | 382,857 |
| Nov 8, 2023 | 304.05 | 309.90 | 304.05 | 306.25 | 306.25 | 91,321 |
| Nov 7, 2023 | 308.10 | 310.00 | 304.00 | 304.45 | 304.45 | 587,450 |
| Nov 6, 2023 | 317.55 | 320.15 | 311.00 | 312.00 | 312.00 | 344,829 |
| Nov 3, 2023 | 318.65 | 322.55 | 317.00 | 317.45 | 317.45 | 53,236 |
| Nov 2, 2023 | 312.30 | 322.85 | 311.75 | 315.75 | 315.75 | 123,745 |
| Nov 1, 2023 | 327.00 | 331.50 | 313.00 | 315.25 | 315.25 | 324,436 |
| Oct 31, 2023 | 329.15 | 331.95 | 325.80 | 327.20 | 327.20 | 39,861 |
| Oct 30, 2023 | 334.00 | 334.80 | 326.00 | 328.65 | 328.65 | 61,935 |
| Oct 27, 2023 | 320.15 | 335.50 | 320.15 | 331.25 | 331.25 | 244,651 |
| Oct 26, 2023 | 320.00 | 320.40 | 303.45 | 317.50 | 317.50 | 380,410 |
| Oct 25, 2023 | 327.70 | 332.25 | 318.70 | 320.40 | 320.40 | 78,876 |
| Oct 23, 2023 | 335.85 | 337.35 | 320.25 | 324.20 | 324.20 | 98,480 |
| Oct 20, 2023 | 338.70 | 341.55 | 334.95 | 335.65 | 335.65 | 126,436 |
| Oct 19, 2023 | 338.85 | 341.30 | 334.80 | 338.25 | 338.25 | 161,052 |
| Oct 18, 2023 | 342.00 | 343.75 | 338.70 | 339.20 | 339.20 | 127,711 |
| Oct 17, 2023 | 344.75 | 345.95 | 341.50 | 342.20 | 342.20 | 43,229 |
| Oct 16, 2023 | 344.45 | 345.95 | 340.45 | 341.55 | 341.55 | 129,703 |
| Oct 13, 2023 | 348.00 | 348.55 | 344.05 | 344.45 | 344.45 | 42,147 |
| Oct 12, 2023 | 348.65 | 352.75 | 348.00 | 348.65 | 348.65 | 145,147 |
| Oct 11, 2023 | 348.50 | 353.95 | 347.65 | 348.55 | 348.55 | 203,324 |
| Oct 10, 2023 | 336.65 | 349.15 | 336.65 | 345.95 | 345.95 | 193,548 |
| Oct 9, 2023 | 342.00 | 342.70 | 336.00 | 337.05 | 337.05 | 68,635 |
| Oct 6, 2023 | 354.45 | 354.90 | 347.30 | 348.70 | 348.70 | 87,075 |
| Oct 5, 2023 | 356.35 | 358.85 | 346.85 | 349.90 | 349.90 | 149,930 |
| Oct 4, 2023 | 333.05 | 363.75 | 333.00 | 352.60 | 352.60 | 398,933 |
| Oct 3, 2023 | 337.85 | 338.20 | 332.60 | 333.40 | 333.40 | 215,165 |
| Sep 29, 2023 | 339.40 | 341.95 | 337.00 | 337.55 | 337.55 | 174,340 |
| Sep 28, 2023 | 341.80 | 344.00 | 338.05 | 338.90 | 338.90 | 175,380 |
| Sep 27, 2023 | 344.95 | 344.95 | 340.25 | 341.60 | 341.60 | 115,462 |
| Sep 26, 2023 | 340.35 | 347.50 | 340.00 | 342.00 | 342.00 | 143,785 |
| Sep 25, 2023 | 343.15 | 345.50 | 340.00 | 340.35 | 340.35 | 184,976 |
| Sep 22, 2023 | 346.30 | 348.30 | 342.10 | 343.10 | 343.10 | 228,049 |
| Sep 21, 2023 | 349.25 | 350.80 | 346.00 | 346.30 | 346.30 | 213,465 |
| Sep 20, 2023 | 351.05 | 352.75 | 348.80 | 349.25 | 349.25 | 187,862 |
| Sep 18, 2023 | 354.05 | 358.00 | 350.85 | 351.60 | 351.60 | 255,717 |
| Sep 15, 2023 | 354.05 | 355.00 | 351.85 | 352.30 | 352.30 | 166,087 |
| Sep 14, 2023 | 355.15 | 356.00 | 352.00 | 352.70 | 352.70 | 211,062 |
| Sep 13, 2023 | 353.55 | 358.55 | 350.10 | 352.40 | 352.40 | 230,077 |
| Sep 12, 2023 | 365.30 | 369.70 | 351.95 | 353.45 | 353.45 | 406,782 |
| Sep 11, 2023 | 357.60 | 367.85 | 355.40 | 363.95 | 363.95 | 711,746 |
| Sep 8, 2023 | 354.95 | 361.55 | 352.00 | 354.80 | 354.80 | 392,467 |
| Sep 7, 2023 | 353.75 | 355.50 | 352.40 | 353.30 | 353.30 | 264,500 |
| Sep 6, 2023 | 350.55 | 355.40 | 348.40 | 352.75 | 352.75 | 400,226 |
| Sep 5, 2023 | 354.00 | 355.00 | 350.05 | 350.50 | 350.50 | 344,178 |
| Sep 4, 2023 | 353.05 | 357.85 | 351.45 | 351.95 | 351.95 | 384,431 |
| Sep 1, 2023 | 352.60 | 357.00 | 347.80 | 352.40 | 352.40 | 611,023 |
| Aug 31, 2023 | 368.10 | 368.15 | 358.00 | 359.50 | 359.50 | 484,310 |
| Aug 30, 2023 | 372.15 | 373.20 | 368.50 | 368.95 | 368.95 | 249,560 |
| Aug 29, 2023 | 372.15 | 374.35 | 368.00 | 370.55 | 370.55 | 105,179 |
| Aug 28, 2023 | 374.80 | 377.85 | 370.55 | 371.55 | 371.55 | 207,482 |
| Aug 25, 2023 | 376.70 | 379.00 | 372.90 | 373.65 | 373.65 | 185,247 |
| Aug 24, 2023 | 378.75 | 380.95 | 375.00 | 375.70 | 375.70 | 226,225 |
| Aug 23, 2023 | 381.30 | 383.15 | 373.40 | 374.85 | 374.85 | 369,013 |
| Aug 22, 2023 | 386.30 | 388.70 | 377.25 | 378.95 | 378.95 | 403,922 |
| Aug 21, 2023 | 381.25 | 391.90 | 381.05 | 382.60 | 382.60 | 465,426 |
| Aug 18, 2023 | 368.00 | 393.55 | 366.40 | 382.25 | 382.25 | 813,420 |
| Aug 17, 2023 | 367.65 | 373.95 | 366.60 | 368.20 | 368.20 | 88,480 |
| Aug 16, 2023 | 374.35 | 376.00 | 369.00 | 369.95 | 369.95 | 299,659 |
| Aug 14, 2023 | 380.00 | 380.00 | 371.25 | 375.80 | 375.80 | 281,875 |
| Aug 11, 2023 | 388.20 | 388.20 | 381.80 | 383.30 | 383.30 | 230,045 |
| Aug 10, 2023 | 375.05 | 383.80 | 371.60 | 373.25 | 373.25 | 618,720 |
| Aug 9, 2023 | 374.00 | 385.00 | 374.00 | 378.20 | 378.20 | 1,071,775 |
| Aug 8, 2023 | 394.05 | 396.50 | 390.20 | 393.05 | 393.05 | 224,675 |
| Aug 7, 2023 | 400.00 | 402.00 | 393.70 | 395.20 | 395.20 | 243,066 |
| Aug 4, 2023 | 397.25 | 402.00 | 397.00 | 398.20 | 398.20 | 201,484 |
| Aug 3, 2023 | 395.10 | 400.55 | 388.85 | 397.20 | 397.20 | 186,342 |
| Jul 28, 2023 | 406.45 | 413.60 | 400.25 | 406.60 | 406.60 | 226,199 |
| Jul 26, 2023 | 420.00 | 422.55 | 412.50 | 413.40 | 413.40 | 218,018 |
| Jul 24, 2023 | 403.00 | 403.00 | 398.00 | 398.70 | 398.70 | 162,779 |
| Jul 21, 2023 | 400.25 | 403.70 | 399.15 | 399.95 | 399.95 | 74,003 |
| Jul 20, 2023 | 401.05 | 403.25 | 400.35 | 401.35 | 401.35 | 151,514 |
| Jul 19, 2023 | 406.05 | 408.90 | 400.00 | 401.65 | 401.65 | 78,227 |
| Jul 17, 2023 | 401.00 | 410.90 | 401.00 | 402.50 | 402.50 | 304,005 |
| Jul 14, 2023 | 403.00 | 403.00 | 397.45 | 398.85 | 398.85 | 220,158 |
| Jul 10, 2023 | 404.00 | 407.45 | 396.70 | 400.75 | 400.75 | 78,300 |
| Jul 7, 2023 | 406.10 | 408.00 | 402.40 | 403.85 | 403.85 | 198,524 |
| Jun 30, 2023 | 415.05 | 417.90 | 409.25 | 410.20 | 410.20 | 83,823 |
| Jun 28, 2023 | 408.05 | 416.50 | 408.00 | 413.95 | 413.95 | 91,568 |
| Jun 27, 2023 | 407.05 | 411.25 | 406.10 | 406.50 | 406.50 | 53,013 |
| Jun 26, 2023 | 399.05 | 410.50 | 393.65 | 406.80 | 406.80 | 268,074 |
| Jun 23, 2023 | 417.00 | 417.05 | 402.40 | 404.05 | 404.05 | 456,198 |
| Jun 22, 2023 | 420.80 | 422.45 | 408.25 | 418.35 | 418.35 | 289,394 |
| Jun 21, 2023 | 417.10 | 423.50 | 417.00 | 418.60 | 418.60 | 73,417 |
| Jun 20, 2023 | 418.55 | 421.55 | 414.40 | 417.05 | 417.05 | 64,749 |
| Jun 19, 2023 | 420.20 | 423.90 | 416.20 | 419.30 | 419.30 | 261,906 |
| Jun 16, 2023 | 434.95 | 435.75 | 417.65 | 419.40 | 419.40 | 156,694 |
| Jun 15, 2023 | 422.40 | 438.00 | 422.40 | 431.05 | 431.05 | 426,328 |
| Jun 14, 2023 | 419.30 | 423.75 | 418.00 | 418.60 | 418.60 | 170,800 |
| Jun 13, 2023 | 422.40 | 425.00 | 418.10 | 419.10 | 419.10 | 203,909 |
| Jun 12, 2023 | 425.15 | 427.10 | 420.80 | 422.35 | 422.35 | 193,852 |
| Jun 9, 2023 | 430.00 | 432.40 | 424.65 | 425.60 | 425.60 | 85,572 |
| Jun 8, 2023 | 434.25 | 436.95 | 428.55 | 429.50 | 429.50 | 249,857 |
| Jun 7, 2023 | 435.35 | 442.00 | 433.20 | 433.85 | 433.85 | 322,197 |
| Jun 6, 2023 | 435.00 | 437.50 | 428.45 | 429.65 | 429.65 | 186,931 |
| Jun 5, 2023 | 440.00 | 441.00 | 431.15 | 432.25 | 432.25 | 116,203 |
| Jun 2, 2023 | 444.80 | 446.30 | 436.05 | 437.40 | 437.40 | 106,109 |
| Jun 1, 2023 | 440.00 | 448.20 | 440.00 | 442.00 | 442.00 | 129,683 |
| May 31, 2023 | 432.10 | 450.00 | 425.45 | 435.60 | 435.60 | 457,244 |
| May 30, 2023 | 447.85 | 449.30 | 435.00 | 435.75 | 435.75 | 273,872 |
| May 26, 2023 | 455.85 | 457.95 | 447.25 | 450.35 | 450.35 | 183,381 |
| May 25, 2023 | 454.00 | 469.00 | 442.30 | 451.75 | 451.75 | 885,449 |
| May 24, 2023 | 499.00 | 509.40 | 464.40 | 464.40 | 464.40 | 2,062,534 |
| May 23, 2023 | 470.05 | 488.80 | 469.00 | 488.80 | 488.80 | 2,280,470 |
| May 22, 2023 | 415.70 | 444.40 | 414.00 | 444.40 | 444.40 | 1,565,350 |
| May 19, 2023 | 377.80 | 412.00 | 366.00 | 404.00 | 404.00 | 1,040,000 |
| May 17, 2023 | 388.00 | 388.00 | 377.25 | 385.65 | 385.65 | 195,063 |
| May 16, 2023 | 386.75 | 392.10 | 382.55 | 383.15 | 383.15 | 196,054 |
| May 15, 2023 | 393.60 | 394.40 | 384.85 | 386.75 | 386.75 | 200,844 |
| May 12, 2023 | 396.60 | 398.10 | 392.00 | 392.40 | 392.40 | 42,629 |
| May 11, 2023 | 392.60 | 401.95 | 392.45 | 395.15 | 395.15 | 255,279 |
| May 10, 2023 | 390.40 | 393.60 | 387.70 | 388.95 | 388.95 | 159,994 |
| May 9, 2023 | 393.55 | 397.00 | 390.00 | 390.40 | 390.40 | 193,777 |
| May 8, 2023 | 400.00 | 400.00 | 392.10 | 393.30 | 393.30 | 115,740 |
| May 5, 2023 | 400.00 | 403.10 | 396.00 | 396.85 | 396.85 | 84,081 |
| May 4, 2023 | 392.00 | 401.25 | 388.05 | 398.75 | 398.75 | 319,449 |
| May 3, 2023 | 414.00 | 419.00 | 390.10 | 397.65 | 397.65 | 678,533 |
| May 2, 2023 | 414.00 | 423.00 | 413.60 | 415.50 | 415.50 | 356,509 |
| Apr 28, 2023 | 404.25 | 418.10 | 403.00 | 411.90 | 411.90 | 507,518 |
| Apr 27, 2023 | 403.00 | 407.55 | 400.75 | 402.20 | 402.20 | 54,381 |
| Apr 26, 2023 | 404.05 | 408.10 | 401.00 | 403.10 | 403.10 | 97,786 |
| Apr 25, 2023 | 401.00 | 414.90 | 399.00 | 402.85 | 402.85 | 205,607 |
| Apr 24, 2023 | 403.20 | 405.25 | 398.40 | 399.55 | 399.55 | 70,318 |
Related Tickers
DIAMONDYD.NS Prataap Snacks Limited
891.40
-0.19%
FCONSUMER.BO Future Consumer Limited
0.9200
+1.10%
VADILALIND.NS Vadilal Industries Limited
4,205.30
-0.33%
BRITANNIA.NS Britannia Industries Limited
4,795.75
+0.89%
PATANJALI.NS Patanjali Foods Limited
1,480.05
+0.93%
NESTLEIND.NS Nestlé India Limited
2,497.45
+1.58%
KHC The Kraft Heinz Company
38.15
+0.98%