NSE - Delayed Quote • INR
Bharat Electronics Limited (BEL.NS)
At close: April 26 at 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 26, 2024 | 238.50 | 241.65 | 237.90 | 238.95 | 238.95 | 20,473,627 |
Apr 25, 2024 | 236.40 | 240.05 | 235.45 | 237.60 | 237.60 | 16,197,834 |
Apr 24, 2024 | 235.25 | 239.15 | 234.10 | 236.50 | 236.50 | 33,392,337 |
Apr 23, 2024 | 234.25 | 236.10 | 231.75 | 234.35 | 234.35 | 19,202,860 |
Apr 22, 2024 | 236.00 | 236.15 | 232.30 | 233.30 | 233.30 | 17,549,094 |
Apr 19, 2024 | 228.55 | 234.50 | 225.70 | 233.30 | 233.30 | 27,227,241 |
Apr 18, 2024 | 235.60 | 237.40 | 229.20 | 231.15 | 231.15 | 18,623,078 |
Apr 16, 2024 | 232.50 | 236.95 | 230.00 | 233.45 | 233.45 | 32,508,661 |
Apr 15, 2024 | 230.00 | 238.00 | 226.00 | 234.45 | 234.45 | 51,676,313 |
Apr 12, 2024 | 231.30 | 235.40 | 230.55 | 233.50 | 233.50 | 57,174,716 |
Apr 10, 2024 | 229.00 | 232.85 | 226.50 | 228.75 | 228.75 | 37,218,693 |
Apr 9, 2024 | 224.80 | 228.90 | 221.20 | 228.15 | 228.15 | 29,048,035 |
Apr 8, 2024 | 225.55 | 225.70 | 222.10 | 223.55 | 223.55 | 16,422,350 |
Apr 5, 2024 | 220.35 | 226.00 | 218.75 | 224.50 | 224.50 | 25,365,958 |
Apr 4, 2024 | 223.50 | 223.90 | 218.25 | 220.30 | 220.30 | 18,279,026 |
Apr 3, 2024 | 221.70 | 225.45 | 218.85 | 221.50 | 221.50 | 47,658,754 |
Apr 2, 2024 | 213.75 | 222.65 | 212.60 | 221.00 | 221.00 | 93,873,385 |
Apr 1, 2024 | 205.00 | 212.75 | 203.75 | 211.10 | 211.10 | 45,840,349 |
Mar 28, 2024 | 200.50 | 202.45 | 199.00 | 201.50 | 201.50 | 17,425,093 |
Mar 27, 2024 | 200.00 | 203.95 | 198.00 | 199.45 | 199.45 | 37,817,130 |
Mar 26, 2024 | 197.00 | 200.50 | 195.95 | 199.40 | 199.40 | 25,723,863 |
Mar 22, 2024 | 0.70 Dividend | |||||
Mar 22, 2024 | 196.50 | 198.95 | 192.75 | 197.50 | 197.50 | 31,321,524 |
Mar 21, 2024 | 190.00 | 197.50 | 190.00 | 196.85 | 196.15 | 43,152,810 |
Mar 20, 2024 | 186.90 | 187.95 | 182.50 | 187.45 | 186.78 | 16,235,947 |
Mar 19, 2024 | 190.00 | 192.45 | 184.55 | 185.40 | 184.74 | 27,819,341 |
Mar 18, 2024 | 190.00 | 192.00 | 187.05 | 189.90 | 189.22 | 22,999,225 |
Mar 15, 2024 | 196.75 | 196.75 | 179.10 | 188.85 | 188.18 | 88,781,999 |
Mar 14, 2024 | 189.00 | 197.15 | 186.25 | 195.25 | 194.56 | 34,622,781 |
Mar 13, 2024 | 204.10 | 205.60 | 188.20 | 190.30 | 189.62 | 41,620,003 |
Mar 12, 2024 | 211.00 | 211.35 | 201.50 | 204.25 | 203.52 | 34,719,550 |
Mar 11, 2024 | 216.45 | 216.45 | 211.90 | 212.55 | 211.79 | 22,800,967 |
Mar 7, 2024 | 211.45 | 216.80 | 211.15 | 215.20 | 214.43 | 41,484,038 |
Mar 6, 2024 | 211.80 | 213.45 | 205.60 | 210.45 | 209.70 | 26,236,957 |
Mar 5, 2024 | 211.00 | 213.75 | 209.85 | 210.75 | 210.00 | 24,964,592 |
Mar 4, 2024 | 207.95 | 212.95 | 206.35 | 209.60 | 208.85 | 34,272,251 |
Mar 1, 2024 | 205.95 | 208.05 | 204.80 | 205.60 | 204.87 | 12,949,604 |
Feb 29, 2024 | 205.45 | 205.90 | 199.75 | 205.10 | 204.37 | 24,059,731 |
Feb 28, 2024 | 206.20 | 209.00 | 201.45 | 205.65 | 204.92 | 38,996,363 |
Feb 27, 2024 | 203.55 | 209.00 | 203.10 | 205.35 | 204.62 | 28,877,205 |
Feb 26, 2024 | 205.65 | 206.90 | 202.80 | 204.25 | 203.52 | 27,013,630 |
Feb 23, 2024 | 196.30 | 207.00 | 195.95 | 205.30 | 204.57 | 76,179,371 |
Feb 22, 2024 | 189.75 | 196.00 | 188.70 | 194.75 | 194.06 | 31,992,371 |
Feb 21, 2024 | 191.30 | 192.55 | 187.00 | 188.70 | 188.03 | 17,870,782 |
Feb 20, 2024 | 189.10 | 191.45 | 186.25 | 190.65 | 189.97 | 17,809,897 |
Feb 19, 2024 | 189.95 | 192.50 | 188.30 | 188.75 | 188.08 | 25,343,215 |
Feb 16, 2024 | 189.00 | 190.40 | 186.85 | 188.30 | 187.63 | 29,843,059 |
Feb 15, 2024 | 183.00 | 186.30 | 182.60 | 185.95 | 185.29 | 17,335,763 |
Feb 14, 2024 | 177.25 | 182.15 | 175.30 | 181.60 | 180.95 | 23,449,380 |
Feb 13, 2024 | 174.75 | 176.90 | 171.75 | 176.60 | 175.97 | 13,961,795 |
Feb 12, 2024 | 181.25 | 183.10 | 173.65 | 174.65 | 174.03 | 19,640,568 |
Feb 9, 2024 | 0.70 Dividend | |||||
Feb 9, 2024 | 185.50 | 185.70 | 176.50 | 180.65 | 180.01 | 21,081,134 |
Feb 8, 2024 | 182.20 | 187.10 | 181.75 | 184.80 | 183.45 | 29,094,709 |
Feb 7, 2024 | 184.15 | 184.15 | 179.65 | 181.70 | 180.37 | 14,192,151 |
Feb 6, 2024 | 182.40 | 183.55 | 180.70 | 183.10 | 181.76 | 12,134,363 |
Feb 5, 2024 | 187.00 | 187.00 | 178.80 | 181.55 | 180.22 | 23,880,364 |
Feb 2, 2024 | 185.00 | 187.75 | 183.85 | 184.60 | 183.25 | 27,710,061 |
Feb 1, 2024 | 187.70 | 188.40 | 181.55 | 183.40 | 182.06 | 27,835,431 |
Jan 31, 2024 | 188.20 | 189.10 | 184.85 | 185.90 | 184.54 | 23,757,415 |
Jan 30, 2024 | 192.00 | 192.35 | 187.00 | 187.90 | 186.52 | 20,894,159 |
Jan 29, 2024 | 190.00 | 193.70 | 187.55 | 190.90 | 189.50 | 28,919,512 |
Jan 25, 2024 | 190.75 | 192.00 | 188.30 | 189.70 | 188.31 | 12,592,882 |
Jan 24, 2024 | 186.80 | 190.20 | 184.00 | 189.25 | 187.86 | 14,742,783 |
Jan 23, 2024 | 195.25 | 195.50 | 184.40 | 187.10 | 185.73 | 26,628,471 |
Jan 19, 2024 | 190.00 | 193.70 | 190.00 | 191.85 | 190.44 | 22,303,305 |
Jan 18, 2024 | 185.65 | 189.00 | 180.00 | 188.20 | 186.82 | 24,831,623 |
Jan 17, 2024 | 186.30 | 188.50 | 183.80 | 185.65 | 184.29 | 16,350,370 |
Jan 16, 2024 | 188.90 | 190.25 | 185.10 | 186.80 | 185.43 | 16,471,601 |
Jan 15, 2024 | 184.90 | 189.90 | 184.10 | 188.65 | 187.27 | 24,570,393 |
Jan 12, 2024 | 185.35 | 185.50 | 183.10 | 183.50 | 182.15 | 8,853,157 |
Jan 11, 2024 | 187.00 | 187.65 | 183.80 | 184.35 | 183.00 | 10,942,508 |
Jan 10, 2024 | 184.40 | 186.00 | 182.05 | 185.60 | 184.24 | 8,701,594 |
Jan 9, 2024 | 184.90 | 186.70 | 184.20 | 184.65 | 183.30 | 11,550,790 |
Jan 8, 2024 | 186.75 | 187.50 | 183.20 | 183.60 | 182.25 | 11,472,441 |
Jan 5, 2024 | 187.70 | 188.65 | 184.05 | 185.95 | 184.59 | 22,023,938 |
Jan 4, 2024 | 182.50 | 187.65 | 182.50 | 186.90 | 185.53 | 25,403,124 |
Jan 3, 2024 | 182.35 | 184.70 | 180.60 | 182.35 | 181.01 | 18,738,690 |
Jan 2, 2024 | 186.00 | 186.20 | 179.75 | 182.15 | 180.81 | 22,790,965 |
Jan 1, 2024 | 184.80 | 187.00 | 184.45 | 184.95 | 183.59 | 18,008,785 |
Dec 29, 2023 | 182.95 | 185.20 | 181.10 | 184.20 | 182.85 | 19,305,150 |
Dec 28, 2023 | 181.50 | 184.25 | 180.80 | 182.70 | 181.36 | 20,453,485 |
Dec 27, 2023 | 184.00 | 184.90 | 179.10 | 180.20 | 178.88 | 26,206,240 |
Dec 26, 2023 | 178.00 | 184.50 | 178.00 | 181.95 | 180.62 | 52,736,391 |
Dec 22, 2023 | 171.95 | 175.25 | 169.40 | 174.80 | 173.52 | 19,640,046 |
Dec 21, 2023 | 165.00 | 171.85 | 164.05 | 170.65 | 169.40 | 22,646,625 |
Dec 20, 2023 | 173.75 | 176.30 | 166.15 | 167.25 | 166.02 | 24,511,237 |
Dec 19, 2023 | 172.90 | 174.40 | 171.10 | 173.05 | 171.78 | 14,732,129 |
Dec 18, 2023 | 171.75 | 174.35 | 169.45 | 172.70 | 171.43 | 35,901,409 |
Dec 15, 2023 | 166.00 | 170.20 | 165.25 | 169.05 | 167.81 | 39,766,631 |
Dec 14, 2023 | 163.10 | 164.35 | 162.60 | 164.00 | 162.80 | 13,887,946 |
Dec 13, 2023 | 160.20 | 163.90 | 159.40 | 162.85 | 161.66 | 16,804,086 |
Dec 12, 2023 | 162.45 | 162.80 | 160.00 | 160.80 | 159.62 | 16,306,341 |
Dec 11, 2023 | 159.80 | 163.25 | 159.15 | 161.25 | 160.07 | 22,941,648 |
Dec 8, 2023 | 161.35 | 162.35 | 157.30 | 158.75 | 157.59 | 22,869,782 |
Dec 7, 2023 | 161.80 | 161.80 | 158.25 | 160.35 | 159.17 | 51,346,222 |
Dec 6, 2023 | 152.60 | 157.15 | 151.85 | 156.15 | 155.01 | 26,688,698 |
Dec 5, 2023 | 153.70 | 155.10 | 149.95 | 152.00 | 150.89 | 29,109,123 |
Dec 4, 2023 | 152.00 | 157.50 | 151.60 | 153.55 | 152.42 | 51,416,976 |
Dec 1, 2023 | 147.95 | 150.30 | 146.75 | 147.45 | 146.37 | 34,466,616 |
Nov 30, 2023 | 141.00 | 146.35 | 140.75 | 145.90 | 144.83 | 27,591,484 |
Nov 29, 2023 | 142.05 | 142.65 | 140.50 | 141.00 | 139.97 | 14,680,789 |
Nov 28, 2023 | 141.65 | 141.80 | 140.40 | 141.30 | 140.26 | 8,595,693 |
Nov 24, 2023 | 139.95 | 142.15 | 137.35 | 140.35 | 139.32 | 19,614,754 |
Nov 23, 2023 | 141.85 | 142.55 | 139.10 | 139.35 | 138.33 | 13,138,745 |
Nov 22, 2023 | 143.25 | 143.45 | 140.15 | 141.85 | 140.81 | 7,445,272 |
Nov 21, 2023 | 144.15 | 144.55 | 142.25 | 142.85 | 141.80 | 9,972,235 |
Nov 20, 2023 | 146.40 | 146.75 | 143.15 | 143.85 | 142.80 | 7,741,502 |
Nov 17, 2023 | 142.85 | 146.50 | 141.80 | 146.10 | 145.03 | 13,496,261 |
Nov 16, 2023 | 143.25 | 144.35 | 142.20 | 142.60 | 141.55 | 11,453,235 |
Nov 15, 2023 | 144.50 | 145.40 | 142.50 | 143.05 | 142.00 | 11,440,473 |
Nov 13, 2023 | 139.15 | 144.20 | 139.05 | 143.40 | 142.35 | 20,245,049 |
Nov 10, 2023 | 137.50 | 139.10 | 137.05 | 138.80 | 137.78 | 5,781,314 |
Nov 9, 2023 | 139.95 | 139.95 | 137.60 | 137.95 | 136.94 | 5,481,774 |
Nov 8, 2023 | 137.75 | 141.15 | 137.70 | 140.40 | 139.37 | 9,755,483 |
Nov 7, 2023 | 137.55 | 138.95 | 136.70 | 138.05 | 137.04 | 8,587,321 |
Nov 6, 2023 | 136.95 | 138.00 | 136.00 | 137.65 | 136.64 | 7,070,089 |
Nov 3, 2023 | 135.15 | 137.00 | 134.75 | 135.95 | 134.95 | 9,154,983 |
Nov 2, 2023 | 133.70 | 135.00 | 133.30 | 134.75 | 133.76 | 4,885,035 |
Nov 1, 2023 | 133.75 | 134.55 | 132.05 | 132.40 | 131.43 | 10,431,945 |
Oct 31, 2023 | 132.50 | 133.65 | 130.75 | 133.25 | 132.27 | 8,098,744 |
Oct 30, 2023 | 133.50 | 133.95 | 130.80 | 131.95 | 130.98 | 9,052,085 |
Oct 27, 2023 | 129.25 | 132.85 | 129.25 | 132.20 | 131.23 | 8,761,931 |
Oct 26, 2023 | 130.00 | 130.20 | 127.00 | 128.85 | 127.91 | 18,167,694 |
Oct 25, 2023 | 132.50 | 134.65 | 129.25 | 131.20 | 130.24 | 10,225,867 |
Oct 23, 2023 | 134.30 | 135.90 | 131.40 | 132.70 | 131.73 | 19,333,777 |
Oct 20, 2023 | 136.70 | 136.90 | 133.50 | 134.20 | 133.22 | 8,982,112 |
Oct 19, 2023 | 136.00 | 137.20 | 135.05 | 137.00 | 136.00 | 7,775,836 |
Oct 18, 2023 | 138.75 | 138.95 | 136.40 | 137.05 | 136.05 | 6,806,231 |
Oct 17, 2023 | 137.50 | 138.90 | 137.50 | 138.55 | 137.53 | 6,076,896 |
Oct 16, 2023 | 137.00 | 137.90 | 136.55 | 137.40 | 136.39 | 7,785,480 |
Oct 13, 2023 | 136.30 | 138.20 | 136.30 | 137.45 | 136.44 | 8,303,230 |
Oct 12, 2023 | 137.95 | 138.70 | 137.20 | 138.20 | 137.19 | 7,567,439 |
Oct 11, 2023 | 139.95 | 140.50 | 137.50 | 137.75 | 136.74 | 10,778,916 |
Oct 10, 2023 | 137.40 | 141.00 | 136.50 | 139.95 | 138.92 | 15,593,722 |
Oct 9, 2023 | 136.20 | 137.60 | 135.05 | 135.75 | 134.75 | 10,489,249 |
Oct 6, 2023 | 139.00 | 140.50 | 138.65 | 139.00 | 137.98 | 4,987,359 |
Oct 5, 2023 | 139.50 | 141.35 | 138.10 | 138.95 | 137.93 | 15,996,620 |
Oct 4, 2023 | 138.00 | 139.15 | 136.55 | 138.85 | 137.83 | 14,912,053 |
Oct 3, 2023 | 137.90 | 140.60 | 137.20 | 139.20 | 138.18 | 19,010,910 |
Sep 29, 2023 | 136.00 | 138.65 | 135.75 | 138.30 | 137.29 | 8,504,659 |
Sep 28, 2023 | 136.90 | 138.00 | 134.60 | 135.05 | 134.06 | 22,012,674 |
Sep 27, 2023 | 137.40 | 137.55 | 135.70 | 136.60 | 135.60 | 8,713,378 |
Sep 26, 2023 | 136.60 | 138.30 | 135.90 | 137.65 | 136.64 | 12,315,581 |
Sep 25, 2023 | 136.30 | 136.85 | 133.60 | 136.60 | 135.60 | 14,984,591 |
Sep 22, 2023 | 134.15 | 136.90 | 134.05 | 136.05 | 135.05 | 12,604,969 |
Sep 21, 2023 | 137.00 | 138.00 | 134.60 | 135.25 | 134.26 | 9,531,884 |
Sep 20, 2023 | 140.00 | 140.10 | 136.25 | 136.90 | 135.90 | 19,080,613 |
Sep 18, 2023 | 145.00 | 145.00 | 139.00 | 139.90 | 138.87 | 51,859,825 |
Sep 15, 2023 | 137.50 | 138.20 | 135.10 | 135.70 | 134.71 | 9,651,337 |
Sep 14, 2023 | 138.00 | 138.70 | 135.50 | 136.80 | 135.80 | 13,197,189 |
Sep 13, 2023 | 135.00 | 136.95 | 133.30 | 135.85 | 134.85 | 19,282,289 |
Sep 12, 2023 | 144.60 | 144.95 | 133.60 | 134.15 | 133.17 | 48,752,780 |
Sep 11, 2023 | 144.35 | 147.15 | 143.05 | 144.70 | 143.64 | 19,902,175 |
Sep 8, 2023 | 140.55 | 144.30 | 140.20 | 143.30 | 142.25 | 16,579,557 |
Sep 7, 2023 | 138.45 | 141.00 | 137.60 | 139.85 | 138.82 | 18,438,943 |
Sep 6, 2023 | 140.50 | 140.75 | 137.75 | 138.30 | 137.29 | 10,151,022 |
Sep 5, 2023 | 141.30 | 141.90 | 139.20 | 139.70 | 138.68 | 11,695,197 |
Sep 4, 2023 | 139.50 | 142.35 | 139.20 | 140.55 | 139.52 | 28,262,276 |
Sep 1, 2023 | 134.05 | 138.40 | 133.90 | 137.85 | 136.84 | 23,415,545 |
Aug 31, 2023 | 134.55 | 135.05 | 132.20 | 133.20 | 132.22 | 14,954,352 |
Aug 30, 2023 | 135.50 | 135.50 | 134.25 | 134.55 | 133.56 | 12,555,619 |
Aug 29, 2023 | 135.30 | 135.85 | 134.10 | 134.55 | 133.56 | 11,118,400 |
Aug 28, 2023 | 136.10 | 136.40 | 134.60 | 134.90 | 133.91 | 13,346,571 |
Aug 25, 2023 | 137.25 | 137.95 | 133.05 | 133.40 | 132.42 | 33,919,926 |
Aug 24, 2023 | 135.05 | 135.50 | 133.60 | 134.40 | 133.41 | 17,543,374 |
Aug 23, 2023 | 133.95 | 135.40 | 132.80 | 133.40 | 132.42 | 19,426,832 |
Aug 22, 2023 | 129.70 | 133.70 | 129.35 | 133.30 | 132.32 | 20,596,242 |
Aug 21, 2023 | 127.20 | 129.70 | 127.15 | 129.25 | 128.30 | 5,063,202 |
Aug 18, 2023 | 128.25 | 129.60 | 126.75 | 127.15 | 126.22 | 8,997,702 |
Aug 17, 2023 | 0.60 Dividend | |||||
Aug 17, 2023 | 131.45 | 131.60 | 128.25 | 128.70 | 127.76 | 7,162,118 |
Aug 16, 2023 | 130.75 | 131.90 | 129.45 | 131.30 | 129.74 | 7,062,446 |
Aug 14, 2023 | 131.95 | 131.95 | 129.45 | 130.50 | 128.95 | 8,529,502 |
Aug 11, 2023 | 130.20 | 133.25 | 129.55 | 132.05 | 130.48 | 10,967,883 |
Aug 10, 2023 | 131.60 | 133.15 | 129.10 | 129.40 | 127.86 | 11,116,731 |
Aug 9, 2023 | 129.80 | 132.40 | 129.00 | 131.70 | 130.14 | 13,111,006 |
Aug 8, 2023 | 128.70 | 130.00 | 127.60 | 129.15 | 127.62 | 12,505,272 |
Aug 7, 2023 | 128.45 | 129.20 | 126.60 | 128.55 | 127.02 | 8,339,894 |
Aug 4, 2023 | 126.30 | 128.05 | 125.50 | 127.60 | 126.09 | 10,589,274 |
Aug 3, 2023 | 125.55 | 126.50 | 123.50 | 124.65 | 123.17 | 12,415,922 |
Aug 2, 2023 | 130.45 | 130.70 | 123.70 | 125.35 | 123.86 | 20,816,954 |
Aug 1, 2023 | 131.00 | 133.25 | 130.05 | 130.45 | 128.90 | 17,079,508 |
Jul 31, 2023 | 130.30 | 131.00 | 128.85 | 130.70 | 129.15 | 16,197,160 |
Jul 28, 2023 | 129.25 | 131.70 | 128.00 | 130.15 | 128.61 | 37,245,053 |
Jul 27, 2023 | 126.20 | 128.80 | 126.00 | 127.25 | 125.74 | 11,597,763 |
Jul 26, 2023 | 127.05 | 127.35 | 125.65 | 126.00 | 124.50 | 12,681,896 |
Jul 25, 2023 | 126.55 | 127.20 | 125.35 | 127.05 | 125.54 | 7,151,050 |
Jul 24, 2023 | 125.35 | 127.75 | 125.00 | 126.00 | 124.50 | 13,121,674 |
Jul 21, 2023 | 126.35 | 126.65 | 124.75 | 124.95 | 123.47 | 9,926,528 |
Jul 20, 2023 | 127.00 | 127.25 | 125.55 | 126.00 | 124.50 | 10,187,180 |
Jul 19, 2023 | 127.75 | 127.75 | 126.70 | 126.90 | 125.39 | 8,975,718 |
Jul 18, 2023 | 127.70 | 128.30 | 125.25 | 127.10 | 125.59 | 8,994,063 |
Jul 17, 2023 | 127.80 | 128.25 | 126.40 | 127.15 | 125.64 | 9,411,535 |
Jul 14, 2023 | 126.00 | 127.50 | 124.10 | 127.15 | 125.64 | 9,577,719 |
Jul 13, 2023 | 127.75 | 128.80 | 125.00 | 125.50 | 124.01 | 12,374,030 |
Jul 12, 2023 | 128.30 | 128.50 | 126.55 | 127.65 | 126.14 | 18,031,857 |
Jul 11, 2023 | 123.45 | 128.65 | 123.40 | 127.40 | 125.89 | 46,215,137 |
Jul 10, 2023 | 124.20 | 124.65 | 122.50 | 123.00 | 121.54 | 9,068,813 |
Jul 7, 2023 | 124.35 | 125.90 | 123.65 | 124.05 | 122.58 | 22,837,962 |
Jul 6, 2023 | 122.30 | 125.10 | 121.90 | 124.80 | 123.32 | 16,906,327 |
Jul 5, 2023 | 122.55 | 123.75 | 121.05 | 121.75 | 120.31 | 15,615,891 |
Jul 4, 2023 | 124.00 | 124.20 | 121.55 | 122.05 | 120.60 | 7,595,425 |
Jul 3, 2023 | 126.00 | 126.00 | 122.70 | 123.75 | 122.28 | 15,492,508 |
Jun 30, 2023 | 121.40 | 126.70 | 120.75 | 125.75 | 124.26 | 27,973,500 |
Jun 28, 2023 | 119.15 | 122.40 | 118.10 | 120.75 | 119.32 | 61,890,385 |
Jun 27, 2023 | 122.10 | 122.60 | 117.90 | 118.40 | 116.99 | 19,093,714 |
Jun 26, 2023 | 121.00 | 122.55 | 120.00 | 121.40 | 119.96 | 17,369,553 |
Jun 23, 2023 | 123.75 | 123.90 | 119.50 | 120.05 | 118.63 | 12,413,343 |
Jun 22, 2023 | 123.55 | 127.35 | 122.80 | 123.45 | 121.99 | 25,032,998 |
Jun 21, 2023 | 126.15 | 126.30 | 121.75 | 122.80 | 121.34 | 14,141,162 |
Jun 20, 2023 | 125.00 | 126.75 | 123.90 | 125.15 | 123.66 | 15,471,361 |
Jun 19, 2023 | 126.35 | 126.35 | 124.45 | 124.85 | 123.37 | 10,053,869 |
Jun 16, 2023 | 122.30 | 127.25 | 121.65 | 125.20 | 123.71 | 32,649,860 |
Jun 15, 2023 | 121.40 | 122.75 | 120.05 | 121.95 | 120.50 | 13,948,239 |
Jun 14, 2023 | 122.35 | 123.15 | 121.10 | 121.40 | 119.96 | 8,660,080 |
Jun 13, 2023 | 119.90 | 122.45 | 118.90 | 122.10 | 120.65 | 16,552,079 |
Jun 12, 2023 | 120.95 | 123.90 | 118.75 | 119.10 | 117.69 | 24,331,332 |
Jun 9, 2023 | 118.00 | 121.45 | 116.70 | 120.35 | 118.92 | 19,873,573 |
Jun 8, 2023 | 118.50 | 118.70 | 116.40 | 117.55 | 116.16 | 11,188,999 |
Jun 7, 2023 | 118.75 | 119.00 | 117.50 | 118.05 | 116.65 | 11,262,532 |
Jun 6, 2023 | 116.25 | 118.50 | 115.90 | 118.05 | 116.65 | 18,999,553 |
Jun 5, 2023 | 113.35 | 118.65 | 113.35 | 115.65 | 114.28 | 35,214,281 |
Jun 2, 2023 | 113.40 | 113.50 | 112.00 | 113.30 | 111.96 | 9,939,324 |
Jun 1, 2023 | 112.20 | 113.45 | 112.00 | 112.90 | 111.56 | 9,185,292 |
May 31, 2023 | 110.55 | 112.45 | 110.20 | 112.15 | 110.82 | 15,741,522 |
May 30, 2023 | 111.45 | 112.60 | 111.00 | 111.25 | 109.93 | 7,803,617 |
May 29, 2023 | 111.00 | 111.80 | 110.20 | 111.45 | 110.13 | 10,330,215 |
May 26, 2023 | 109.55 | 111.00 | 109.10 | 110.70 | 109.39 | 7,958,341 |
May 25, 2023 | 108.00 | 110.75 | 108.00 | 109.60 | 108.30 | 11,158,044 |
May 24, 2023 | 107.90 | 109.30 | 107.30 | 108.80 | 107.51 | 10,722,681 |
May 23, 2023 | 110.95 | 111.05 | 107.75 | 107.90 | 106.62 | 15,214,733 |
May 22, 2023 | 108.55 | 111.30 | 107.60 | 110.45 | 109.14 | 27,946,526 |
May 19, 2023 | 107.80 | 107.85 | 105.70 | 107.00 | 105.73 | 9,255,095 |
May 18, 2023 | 108.50 | 109.25 | 107.25 | 107.80 | 106.52 | 7,220,608 |
May 17, 2023 | 108.80 | 109.75 | 107.95 | 108.25 | 106.97 | 9,456,088 |
May 16, 2023 | 107.70 | 109.10 | 107.40 | 108.45 | 107.16 | 9,051,577 |
May 15, 2023 | 107.10 | 108.60 | 106.90 | 107.65 | 106.37 | 7,833,289 |
May 12, 2023 | 108.65 | 108.65 | 106.60 | 107.30 | 106.03 | 6,855,025 |
May 11, 2023 | 108.25 | 109.00 | 107.50 | 108.60 | 107.31 | 9,435,021 |
May 10, 2023 | 107.90 | 108.60 | 107.25 | 108.05 | 106.77 | 10,360,986 |
May 9, 2023 | 107.20 | 108.15 | 106.60 | 107.55 | 106.27 | 10,063,354 |
May 8, 2023 | 106.30 | 107.50 | 106.00 | 107.30 | 106.03 | 6,721,354 |
May 5, 2023 | 107.05 | 107.95 | 105.80 | 106.30 | 105.04 | 9,315,810 |
May 4, 2023 | 106.95 | 108.25 | 106.50 | 107.25 | 105.98 | 15,414,305 |
May 3, 2023 | 104.15 | 106.55 | 103.65 | 106.35 | 105.09 | 16,034,319 |
May 2, 2023 | 104.00 | 105.10 | 103.50 | 104.30 | 103.06 | 13,598,952 |
Apr 28, 2023 | 101.95 | 103.45 | 101.25 | 103.30 | 102.07 | 11,812,226 |
Apr 27, 2023 | 101.20 | 102.10 | 101.15 | 101.45 | 100.25 | 5,362,153 |
Apr 26, 2023 | 100.80 | 101.90 | 100.40 | 101.65 | 100.44 | 4,576,455 |
Related Tickers
HAL.NS Hindustan Aeronautics Limited
3,984.40
-0.41%
BDL.NS Bharat Dynamics Limited
2,018.00
-2.05%
COCHINSHIP.NS Cochin Shipyard Limited
1,352.05
+1.95%
MAZDOCK.NS Mazagon Dock Shipbuilders Limited
2,408.55
-1.93%
GRSE.NS Garden Reach Shipbuilders & Engineers Limited
998.85
-2.43%
DATAPATTNS.NS Data Patterns (India) Limited
3,105.05
+0.71%
PARAS.NS Paras Defence and Space Technologies Limited
739.95
-2.36%
ZENTEC.NS Zen Technologies Limited
1,016.80
-0.65%
APOLLO.NS Apollo Micro Systems Limited
109.70
+0.05%
HAL.BO Hindustan Aeronautics Limited
3,985.20
-0.37%