NSE - Delayed Quote • INR
Craftsman Automation Limited (CRAFTSMAN.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 | 4,678.70 | 4,720.25 | 4,621.75 | 4,684.60 | 4,684.60 | 47,775 |
| Apr 25, 2024 | 4,660.30 | 4,754.70 | 4,570.00 | 4,591.75 | 4,591.75 | 103,322 |
| Apr 24, 2024 | 4,350.00 | 4,648.95 | 4,328.00 | 4,604.85 | 4,604.85 | 138,438 |
| Apr 23, 2024 | 4,305.60 | 4,383.95 | 4,272.80 | 4,302.90 | 4,302.90 | 22,355 |
| Apr 22, 2024 | 4,375.00 | 4,375.00 | 4,250.00 | 4,263.00 | 4,263.00 | 28,359 |
| Apr 19, 2024 | 4,315.95 | 4,349.00 | 4,260.00 | 4,314.65 | 4,314.65 | 21,647 |
| Apr 18, 2024 | 4,350.00 | 4,397.95 | 4,279.50 | 4,347.30 | 4,347.30 | 18,612 |
| Apr 16, 2024 | 4,374.80 | 4,404.95 | 4,267.00 | 4,279.50 | 4,279.50 | 25,467 |
| Apr 15, 2024 | 4,383.25 | 4,534.60 | 4,294.05 | 4,323.45 | 4,323.45 | 55,529 |
| Apr 12, 2024 | 4,444.15 | 4,540.00 | 4,444.15 | 4,461.15 | 4,461.15 | 36,882 |
| Apr 10, 2024 | 4,380.00 | 4,467.90 | 4,372.55 | 4,415.40 | 4,415.40 | 27,201 |
| Apr 9, 2024 | 4,485.00 | 4,498.00 | 4,343.75 | 4,368.95 | 4,368.95 | 51,179 |
| Apr 8, 2024 | 4,390.05 | 4,524.00 | 4,390.05 | 4,470.55 | 4,470.55 | 22,431 |
| Apr 5, 2024 | 4,479.00 | 4,533.15 | 4,355.00 | 4,378.45 | 4,378.45 | 39,898 |
| Apr 4, 2024 | 4,488.00 | 4,565.00 | 4,450.00 | 4,485.50 | 4,485.50 | 35,677 |
| Apr 3, 2024 | 4,350.60 | 4,474.70 | 4,337.25 | 4,414.05 | 4,414.05 | 24,619 |
| Apr 2, 2024 | 4,373.75 | 4,397.75 | 4,307.55 | 4,350.60 | 4,350.60 | 38,858 |
| Apr 1, 2024 | 4,379.55 | 4,425.00 | 4,319.00 | 4,364.60 | 4,364.60 | 18,335 |
| Mar 28, 2024 | 4,381.00 | 4,447.00 | 4,283.00 | 4,314.90 | 4,314.90 | 41,032 |
| Mar 27, 2024 | 4,176.55 | 4,370.00 | 4,141.00 | 4,332.50 | 4,332.50 | 52,734 |
| Mar 26, 2024 | 4,199.95 | 4,212.95 | 4,088.00 | 4,172.05 | 4,172.05 | 44,943 |
| Mar 22, 2024 | 3,988.95 | 4,160.00 | 3,964.80 | 4,149.55 | 4,149.55 | 64,305 |
| Mar 21, 2024 | 3,863.45 | 4,034.05 | 3,850.00 | 3,972.35 | 3,972.35 | 79,963 |
| Mar 20, 2024 | 3,830.00 | 3,865.30 | 3,782.05 | 3,844.25 | 3,844.25 | 73,471 |
| Mar 19, 2024 | 3,944.00 | 3,949.00 | 3,813.25 | 3,837.10 | 3,837.10 | 28,229 |
| Mar 18, 2024 | 4,033.10 | 4,033.90 | 3,875.00 | 3,912.30 | 3,912.30 | 33,359 |
| Mar 14, 2024 | 3,825.00 | 3,980.00 | 3,801.00 | 3,924.55 | 3,924.55 | 46,578 |
| Mar 13, 2024 | 4,029.95 | 4,030.45 | 3,793.65 | 3,851.40 | 3,851.40 | 96,254 |
| Mar 12, 2024 | 4,065.05 | 4,115.95 | 3,986.00 | 4,002.60 | 4,002.60 | 31,161 |
| Mar 11, 2024 | 4,131.10 | 4,168.40 | 4,020.00 | 4,029.45 | 4,029.45 | 32,207 |
| Mar 7, 2024 | 4,110.00 | 4,150.95 | 4,085.00 | 4,131.05 | 4,131.05 | 30,808 |
| Mar 6, 2024 | 4,151.00 | 4,200.00 | 4,056.10 | 4,165.95 | 4,165.95 | 44,331 |
| Mar 5, 2024 | 4,199.20 | 4,239.80 | 4,090.05 | 4,128.55 | 4,128.55 | 57,340 |
| Mar 4, 2024 | 4,305.30 | 4,319.95 | 4,204.00 | 4,239.25 | 4,239.25 | 17,140 |
| Mar 1, 2024 | 4,274.95 | 4,324.00 | 4,230.10 | 4,290.05 | 4,290.05 | 25,481 |
| Feb 29, 2024 | 4,260.00 | 4,275.00 | 4,160.00 | 4,188.85 | 4,188.85 | 25,274 |
| Feb 28, 2024 | 4,257.00 | 4,324.95 | 4,225.05 | 4,253.50 | 4,253.50 | 17,313 |
| Feb 27, 2024 | 4,350.00 | 4,385.00 | 4,252.00 | 4,264.00 | 4,264.00 | 44,229 |
| Feb 26, 2024 | 4,331.00 | 4,398.00 | 4,294.00 | 4,333.50 | 4,333.50 | 16,525 |
| Feb 23, 2024 | 4,340.00 | 4,367.45 | 4,300.25 | 4,347.95 | 4,347.95 | 13,906 |
| Feb 22, 2024 | 4,447.90 | 4,450.85 | 4,340.00 | 4,350.25 | 4,350.25 | 16,944 |
| Feb 21, 2024 | 4,525.00 | 4,525.00 | 4,390.00 | 4,407.90 | 4,407.90 | 24,298 |
| Feb 20, 2024 | 4,344.90 | 4,493.90 | 4,326.25 | 4,453.25 | 4,453.25 | 65,268 |
| Feb 19, 2024 | 4,349.90 | 4,377.00 | 4,308.00 | 4,331.85 | 4,331.85 | 19,509 |
| Feb 16, 2024 | 4,270.00 | 4,388.80 | 4,242.55 | 4,313.70 | 4,313.70 | 91,594 |
| Feb 15, 2024 | 4,254.00 | 4,311.95 | 4,235.00 | 4,270.10 | 4,270.10 | 23,965 |
| Feb 14, 2024 | 4,190.85 | 4,245.00 | 4,105.40 | 4,234.15 | 4,234.15 | 21,389 |
| Feb 13, 2024 | 4,141.60 | 4,223.40 | 4,068.00 | 4,190.85 | 4,190.85 | 46,227 |
| Feb 12, 2024 | 4,180.00 | 4,250.65 | 4,102.70 | 4,121.00 | 4,121.00 | 45,539 |
| Feb 9, 2024 | 4,067.00 | 4,189.70 | 4,028.05 | 4,157.05 | 4,157.05 | 26,710 |
| Feb 8, 2024 | 4,185.45 | 4,199.15 | 4,042.00 | 4,066.70 | 4,066.70 | 78,725 |
| Feb 7, 2024 | 4,189.90 | 4,296.65 | 4,141.05 | 4,182.75 | 4,182.75 | 65,576 |
| Feb 6, 2024 | 4,188.65 | 4,238.25 | 4,111.00 | 4,130.75 | 4,130.75 | 64,172 |
| Feb 5, 2024 | 4,254.00 | 4,314.75 | 4,103.50 | 4,175.10 | 4,175.10 | 51,763 |
| Feb 2, 2024 | 4,359.95 | 4,390.80 | 4,235.00 | 4,253.10 | 4,253.10 | 83,177 |
| Feb 1, 2024 | 4,377.00 | 4,581.00 | 4,292.20 | 4,324.75 | 4,324.75 | 120,972 |
| Jan 31, 2024 | 4,548.00 | 4,548.00 | 4,341.05 | 4,376.30 | 4,376.30 | 180,506 |
| Jan 30, 2024 | 4,697.00 | 4,731.00 | 4,500.00 | 4,515.05 | 4,515.05 | 98,465 |
| Jan 29, 2024 | 4,749.00 | 4,870.00 | 4,640.00 | 4,673.50 | 4,673.50 | 133,615 |
| Jan 25, 2024 | 4,800.00 | 4,800.00 | 4,663.25 | 4,749.00 | 4,749.00 | 29,326 |
| Jan 24, 2024 | 4,799.80 | 4,800.50 | 4,674.55 | 4,778.40 | 4,778.40 | 24,881 |
| Jan 23, 2024 | 4,813.45 | 4,836.00 | 4,652.25 | 4,684.75 | 4,684.75 | 38,419 |
| Jan 19, 2024 | 4,738.60 | 4,794.00 | 4,648.50 | 4,666.55 | 4,666.55 | 35,910 |
| Jan 18, 2024 | 4,846.75 | 4,886.00 | 4,655.05 | 4,698.55 | 4,698.55 | 47,651 |
| Jan 17, 2024 | 4,970.05 | 5,029.80 | 4,790.00 | 4,822.70 | 4,822.70 | 39,544 |
| Jan 16, 2024 | 5,000.30 | 5,100.00 | 4,962.25 | 5,016.40 | 5,016.40 | 23,847 |
| Jan 15, 2024 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - |
| Jan 12, 2024 | 5,035.00 | 5,048.00 | 4,939.45 | 4,970.00 | 4,970.00 | 20,565 |
| Jan 11, 2024 | 4,870.00 | 4,994.95 | 4,869.30 | 4,986.30 | 4,986.30 | 40,979 |
| Jan 10, 2024 | 4,866.90 | 4,866.90 | 4,763.55 | 4,793.00 | 4,793.00 | 37,795 |
| Jan 9, 2024 | 4,940.30 | 4,948.00 | 4,824.05 | 4,842.70 | 4,842.70 | 38,341 |
| Jan 8, 2024 | 5,020.00 | 5,027.25 | 4,890.00 | 4,904.85 | 4,904.85 | 38,918 |
| Jan 5, 2024 | 5,119.95 | 5,119.95 | 4,973.55 | 4,998.80 | 4,998.80 | 43,847 |
| Jan 4, 2024 | 5,169.95 | 5,169.95 | 5,035.10 | 5,060.20 | 5,060.20 | 35,282 |
| Jan 3, 2024 | 5,258.10 | 5,273.55 | 5,121.00 | 5,143.25 | 5,143.25 | 29,737 |
| Jan 2, 2024 | 5,366.05 | 5,366.05 | 5,202.20 | 5,234.55 | 5,234.55 | 20,890 |
| Jan 1, 2024 | 5,406.25 | 5,441.45 | 5,305.00 | 5,339.35 | 5,339.35 | 13,491 |
| Dec 29, 2023 | 5,310.00 | 5,420.00 | 5,253.20 | 5,406.25 | 5,406.25 | 11,949 |
| Dec 28, 2023 | 5,359.65 | 5,387.90 | 5,311.95 | 5,330.15 | 5,330.15 | 9,604 |
| Dec 27, 2023 | 5,410.00 | 5,432.00 | 5,300.00 | 5,318.00 | 5,318.00 | 32,330 |
| Dec 26, 2023 | 5,429.10 | 5,444.85 | 5,350.15 | 5,379.90 | 5,379.90 | 57,801 |
| Dec 22, 2023 | 5,447.95 | 5,513.65 | 5,364.10 | 5,429.15 | 5,429.15 | 27,398 |
| Dec 21, 2023 | 5,176.00 | 5,440.00 | 5,076.35 | 5,396.85 | 5,396.85 | 74,933 |
| Dec 20, 2023 | 5,275.00 | 5,299.95 | 5,118.05 | 5,207.80 | 5,207.80 | 36,087 |
| Dec 19, 2023 | 5,305.00 | 5,348.00 | 5,236.00 | 5,262.90 | 5,262.90 | 11,924 |
| Dec 18, 2023 | 5,324.10 | 5,459.95 | 5,274.60 | 5,297.90 | 5,297.90 | 32,503 |
| Dec 15, 2023 | 5,333.00 | 5,343.40 | 5,213.20 | 5,324.10 | 5,324.10 | 32,012 |
| Dec 14, 2023 | 5,050.00 | 5,334.00 | 5,035.05 | 5,307.20 | 5,307.20 | 61,528 |
| Dec 13, 2023 | 5,140.00 | 5,144.00 | 4,998.50 | 5,027.70 | 5,027.70 | 23,622 |
| Dec 12, 2023 | 5,181.70 | 5,200.00 | 5,063.10 | 5,109.10 | 5,109.10 | 15,595 |
| Dec 11, 2023 | 5,229.95 | 5,232.50 | 5,155.00 | 5,181.70 | 5,181.70 | 11,172 |
| Dec 8, 2023 | 5,186.90 | 5,241.85 | 5,080.00 | 5,172.55 | 5,172.55 | 18,842 |
| Dec 7, 2023 | 5,143.25 | 5,193.00 | 5,109.05 | 5,159.00 | 5,159.00 | 23,972 |
| Dec 6, 2023 | 5,110.00 | 5,199.10 | 5,016.20 | 5,143.25 | 5,143.25 | 39,020 |
| Dec 5, 2023 | 5,139.95 | 5,171.40 | 5,034.50 | 5,086.05 | 5,086.05 | 33,922 |
| Dec 4, 2023 | 5,169.00 | 5,216.15 | 5,101.25 | 5,116.65 | 5,116.65 | 24,921 |
| Dec 1, 2023 | 5,085.50 | 5,123.10 | 5,055.00 | 5,100.75 | 5,100.75 | 24,510 |
| Nov 30, 2023 | 5,000.00 | 5,098.00 | 4,910.00 | 5,049.75 | 5,049.75 | 46,983 |
| Nov 29, 2023 | 5,040.00 | 5,064.00 | 4,911.30 | 4,923.75 | 4,923.75 | 27,004 |
| Nov 28, 2023 | 5,180.00 | 5,189.80 | 4,980.05 | 4,998.05 | 4,998.05 | 38,160 |
| Nov 24, 2023 | 5,194.15 | 5,230.00 | 5,099.00 | 5,123.20 | 5,123.20 | 25,547 |
| Nov 23, 2023 | 5,201.80 | 5,255.00 | 5,171.05 | 5,186.70 | 5,186.70 | 14,354 |
| Nov 22, 2023 | 5,148.90 | 5,339.70 | 5,135.00 | 5,187.80 | 5,187.80 | 64,128 |
| Nov 21, 2023 | 5,253.00 | 5,267.95 | 5,105.00 | 5,116.70 | 5,116.70 | 25,592 |
| Nov 20, 2023 | 5,190.85 | 5,419.00 | 5,123.75 | 5,244.55 | 5,244.55 | 72,602 |
| Nov 17, 2023 | 5,140.00 | 5,260.00 | 5,070.00 | 5,190.90 | 5,190.90 | 64,485 |
| Nov 16, 2023 | 4,826.00 | 5,193.00 | 4,826.00 | 5,107.00 | 5,107.00 | 162,913 |
| Nov 15, 2023 | 4,835.00 | 4,887.90 | 4,787.35 | 4,805.75 | 4,805.75 | 35,088 |
| Nov 13, 2023 | 4,925.00 | 4,925.00 | 4,780.00 | 4,798.05 | 4,798.05 | 26,598 |
| Nov 10, 2023 | 4,909.05 | 4,956.00 | 4,876.00 | 4,888.05 | 4,888.05 | 11,571 |
| Nov 9, 2023 | 4,899.25 | 4,943.00 | 4,857.55 | 4,909.10 | 4,909.10 | 18,543 |
| Nov 8, 2023 | 4,909.00 | 4,960.00 | 4,829.15 | 4,880.20 | 4,880.20 | 21,458 |
| Nov 7, 2023 | 4,949.90 | 4,960.00 | 4,860.00 | 4,890.50 | 4,890.50 | 16,514 |
| Nov 6, 2023 | 4,928.65 | 5,003.80 | 4,877.55 | 4,904.70 | 4,904.70 | 34,331 |
| Nov 3, 2023 | 4,899.90 | 4,935.85 | 4,830.35 | 4,907.15 | 4,907.15 | 16,666 |
| Nov 2, 2023 | 4,818.00 | 4,864.55 | 4,741.00 | 4,816.00 | 4,816.00 | 43,434 |
| Nov 1, 2023 | 4,868.80 | 4,938.40 | 4,750.00 | 4,764.80 | 4,764.80 | 66,346 |
| Oct 31, 2023 | 4,890.00 | 4,986.00 | 4,825.00 | 4,868.80 | 4,868.80 | 72,899 |
| Oct 30, 2023 | 4,749.65 | 5,037.75 | 4,594.35 | 4,791.55 | 4,791.55 | 229,942 |
| Oct 27, 2023 | 4,402.25 | 4,686.00 | 4,395.00 | 4,656.50 | 4,656.50 | 42,191 |
| Oct 26, 2023 | 4,455.00 | 4,492.40 | 4,214.35 | 4,400.95 | 4,400.95 | 55,955 |
| Oct 25, 2023 | 4,550.00 | 4,558.00 | 4,435.00 | 4,492.40 | 4,492.40 | 27,611 |
| Oct 23, 2023 | 4,555.00 | 4,593.75 | 4,450.00 | 4,513.80 | 4,513.80 | 35,206 |
| Oct 20, 2023 | 4,540.00 | 4,580.00 | 4,500.65 | 4,555.75 | 4,555.75 | 18,328 |
| Oct 19, 2023 | 4,506.40 | 4,597.70 | 4,460.00 | 4,520.45 | 4,520.45 | 91,466 |
| Oct 18, 2023 | 4,580.00 | 4,593.00 | 4,475.00 | 4,506.40 | 4,506.40 | 24,751 |
| Oct 17, 2023 | 4,494.45 | 4,594.90 | 4,494.45 | 4,577.20 | 4,577.20 | 15,823 |
| Oct 16, 2023 | 4,521.65 | 4,563.90 | 4,462.55 | 4,483.50 | 4,483.50 | 44,205 |
| Oct 13, 2023 | 4,560.00 | 4,597.75 | 4,501.15 | 4,511.00 | 4,511.00 | 20,536 |
| Oct 12, 2023 | 4,520.65 | 4,621.00 | 4,520.65 | 4,586.45 | 4,586.45 | 24,432 |
| Oct 11, 2023 | 4,528.50 | 4,612.00 | 4,485.00 | 4,505.30 | 4,505.30 | 25,011 |
| Oct 10, 2023 | 4,510.00 | 4,566.85 | 4,494.10 | 4,518.80 | 4,518.80 | 24,908 |
| Oct 9, 2023 | 4,623.00 | 4,650.00 | 4,425.60 | 4,511.90 | 4,511.90 | 34,352 |
| Oct 6, 2023 | 4,670.80 | 4,692.15 | 4,606.35 | 4,623.00 | 4,623.00 | 20,010 |
| Oct 5, 2023 | 4,623.05 | 4,699.95 | 4,580.00 | 4,662.15 | 4,662.15 | 38,518 |
| Oct 4, 2023 | 4,654.00 | 4,709.95 | 4,575.00 | 4,614.25 | 4,614.25 | 22,881 |
| Oct 3, 2023 | 4,624.75 | 4,780.00 | 4,610.05 | 4,649.25 | 4,649.25 | 38,163 |
| Sep 29, 2023 | 4,742.00 | 4,821.00 | 4,612.10 | 4,635.45 | 4,635.45 | 60,370 |
| Sep 28, 2023 | 4,740.00 | 4,788.85 | 4,675.00 | 4,718.50 | 4,718.50 | 19,624 |
| Sep 27, 2023 | 4,725.00 | 4,725.00 | 4,655.00 | 4,680.75 | 4,680.75 | 13,474 |
| Sep 26, 2023 | 4,700.00 | 4,780.00 | 4,650.00 | 4,676.10 | 4,676.10 | 45,642 |
| Sep 25, 2023 | 4,764.40 | 4,799.50 | 4,656.10 | 4,673.25 | 4,673.25 | 13,947 |
| Sep 22, 2023 | 4,716.00 | 4,779.70 | 4,545.50 | 4,764.35 | 4,764.35 | 45,134 |
| Sep 21, 2023 | 4,782.60 | 4,818.30 | 4,700.00 | 4,716.75 | 4,716.75 | 22,889 |
| Sep 20, 2023 | 4,789.15 | 4,990.00 | 4,724.10 | 4,822.90 | 4,822.90 | 58,388 |
| Sep 18, 2023 | 4,800.10 | 4,838.70 | 4,755.00 | 4,779.50 | 4,779.50 | 19,052 |
| Sep 15, 2023 | 4,839.00 | 4,874.90 | 4,689.05 | 4,812.05 | 4,812.05 | 70,999 |
| Sep 14, 2023 | 4,629.90 | 4,859.00 | 4,620.00 | 4,802.85 | 4,802.85 | 56,865 |
| Sep 13, 2023 | 4,716.85 | 4,824.00 | 4,522.25 | 4,592.20 | 4,592.20 | 52,391 |
| Sep 12, 2023 | 4,958.00 | 5,033.95 | 4,622.25 | 4,680.30 | 4,680.30 | 49,423 |
| Sep 11, 2023 | 4,817.75 | 5,065.95 | 4,817.75 | 4,930.35 | 4,930.35 | 56,331 |
| Sep 8, 2023 | 4,851.55 | 4,920.00 | 4,775.05 | 4,817.75 | 4,817.75 | 23,400 |
| Sep 7, 2023 | 4,899.15 | 4,984.70 | 4,831.00 | 4,847.00 | 4,847.00 | 26,722 |
| Sep 6, 2023 | 4,928.95 | 4,974.90 | 4,875.00 | 4,899.15 | 4,899.15 | 14,865 |
| Sep 5, 2023 | 4,873.05 | 4,927.95 | 4,800.00 | 4,891.30 | 4,891.30 | 17,391 |
| Sep 4, 2023 | 4,907.20 | 4,944.00 | 4,835.00 | 4,853.60 | 4,853.60 | 17,517 |
| Sep 1, 2023 | 4,938.00 | 4,994.90 | 4,877.50 | 4,895.25 | 4,895.25 | 12,429 |
| Aug 31, 2023 | 4,868.70 | 5,012.60 | 4,850.15 | 4,918.10 | 4,918.10 | 96,356 |
| Aug 30, 2023 | 4,851.00 | 4,891.35 | 4,792.50 | 4,848.95 | 4,848.95 | 100,698 |
| Aug 29, 2023 | 4,884.95 | 4,886.50 | 4,821.50 | 4,844.20 | 4,844.20 | 15,821 |
| Aug 28, 2023 | 4,940.00 | 4,941.45 | 4,818.00 | 4,839.40 | 4,839.40 | 23,352 |
| Aug 25, 2023 | 4,951.15 | 4,985.10 | 4,831.95 | 4,890.85 | 4,890.85 | 15,706 |
| Aug 24, 2023 | 4,963.95 | 5,025.50 | 4,925.25 | 4,951.15 | 4,951.15 | 27,453 |
| Aug 23, 2023 | 4,900.35 | 4,982.45 | 4,870.15 | 4,920.15 | 4,920.15 | 41,643 |
| Aug 22, 2023 | 4,740.35 | 4,888.00 | 4,740.35 | 4,844.90 | 4,844.90 | 23,049 |
| Aug 21, 2023 | 4,805.00 | 4,824.60 | 4,715.15 | 4,740.35 | 4,740.35 | 16,889 |
| Aug 18, 2023 | 4,915.00 | 4,979.95 | 4,772.20 | 4,805.70 | 4,805.70 | 41,659 |
| Aug 17, 2023 | 4,947.70 | 4,994.70 | 4,888.05 | 4,899.35 | 4,899.35 | 36,888 |
| Aug 16, 2023 | 4,790.80 | 4,916.00 | 4,775.70 | 4,887.75 | 4,887.75 | 29,270 |
| Aug 14, 2023 | 4,755.45 | 4,847.70 | 4,710.00 | 4,790.80 | 4,790.80 | 71,922 |
| Aug 11, 2023 | 4,793.40 | 4,814.40 | 4,659.30 | 4,755.45 | 4,755.45 | 30,871 |
| Aug 10, 2023 | 4,732.65 | 4,817.40 | 4,730.00 | 4,793.30 | 4,793.30 | 60,780 |
| Aug 9, 2023 | 4,748.00 | 4,775.00 | 4,720.00 | 4,732.65 | 4,732.65 | 10,158 |
| Aug 8, 2023 | 4,696.00 | 4,775.55 | 4,685.95 | 4,748.00 | 4,748.00 | 27,177 |
| Aug 7, 2023 | 4,684.90 | 4,740.00 | 4,605.15 | 4,664.40 | 4,664.40 | 20,190 |
| Aug 4, 2023 | 4,593.75 | 4,649.00 | 4,568.00 | 4,637.50 | 4,637.50 | 15,205 |
| Aug 3, 2023 | 4,627.60 | 4,659.00 | 4,529.95 | 4,558.60 | 4,558.60 | 19,339 |
| Aug 2, 2023 | 4,674.55 | 4,808.95 | 4,550.00 | 4,618.35 | 4,618.35 | 45,101 |
| Aug 1, 2023 | 4,692.80 | 4,725.50 | 4,631.40 | 4,646.60 | 4,646.60 | 15,668 |
| Jul 31, 2023 | 4,722.20 | 4,728.00 | 4,631.35 | 4,655.30 | 4,655.30 | 30,991 |
| Jul 28, 2023 | 4,730.00 | 4,770.40 | 4,650.00 | 4,671.00 | 4,671.00 | 23,443 |
| Jul 27, 2023 | 4,684.55 | 4,776.65 | 4,650.00 | 4,746.60 | 4,746.60 | 46,332 |
| Jul 26, 2023 | 4,638.80 | 4,735.90 | 4,596.30 | 4,647.80 | 4,647.80 | 52,414 |
| Jul 25, 2023 | 4,815.00 | 4,936.00 | 4,575.00 | 4,617.05 | 4,617.05 | 152,695 |
| Jul 24, 2023 | 4,583.10 | 4,963.00 | 4,521.55 | 4,756.00 | 4,756.00 | 183,878 |
| Jul 21, 2023 | 4,578.80 | 4,647.00 | 4,500.00 | 4,539.15 | 4,539.15 | 32,077 |
| Jul 20, 2023 | 4,639.95 | 4,649.45 | 4,550.00 | 4,581.60 | 4,581.60 | 36,781 |
| Jul 19, 2023 | 4,444.80 | 4,690.00 | 4,410.05 | 4,637.45 | 4,637.45 | 108,218 |
| Jul 18, 2023 | 4,468.95 | 4,480.00 | 4,255.55 | 4,439.30 | 4,439.30 | 88,802 |
| Jul 17, 2023 | 4,575.00 | 4,594.90 | 4,440.00 | 4,467.45 | 4,467.45 | 74,463 |
| Jul 14, 2023 | 4,133.70 | 4,644.70 | 4,130.05 | 4,542.60 | 4,542.60 | 375,604 |
| Jul 13, 2023 | 4,110.00 | 4,185.00 | 4,031.10 | 4,129.85 | 4,129.85 | 50,838 |
| Jul 12, 2023 | 4,059.00 | 4,188.00 | 4,019.85 | 4,097.65 | 4,097.65 | 56,021 |
| Jul 11, 2023 | 4,000.00 | 4,062.00 | 3,964.95 | 4,017.35 | 4,017.35 | 80,147 |
| Jul 10, 2023 | 3,984.50 | 4,028.00 | 3,926.00 | 3,972.15 | 3,972.15 | 27,640 |
| Jul 7, 2023 | 3,989.00 | 3,989.00 | 3,932.00 | 3,949.65 | 3,949.65 | 9,151 |
| Jul 6, 2023 | 4,004.90 | 4,032.00 | 3,915.25 | 3,966.60 | 3,966.60 | 32,809 |
| Jul 5, 2023 | 4,029.00 | 4,035.00 | 3,950.05 | 3,972.15 | 3,972.15 | 26,844 |
| Jul 4, 2023 | 3,980.75 | 4,060.00 | 3,968.00 | 4,029.00 | 4,029.00 | 25,859 |
| Jul 3, 2023 | 4,037.20 | 4,068.35 | 3,950.00 | 3,974.65 | 3,974.65 | 26,012 |
| Jun 30, 2023 | 4,069.45 | 4,099.00 | 4,004.05 | 4,026.60 | 4,026.60 | 16,519 |
| Jun 28, 2023 | 4,054.05 | 4,100.00 | 4,035.00 | 4,048.15 | 4,048.15 | 15,895 |
| Jun 27, 2023 | 3,997.25 | 4,100.00 | 3,959.85 | 4,091.05 | 4,091.05 | 37,338 |
| Jun 26, 2023 | 3,987.95 | 4,040.00 | 3,940.00 | 3,959.85 | 3,959.85 | 13,251 |
| Jun 23, 2023 | 4,099.00 | 4,099.00 | 3,932.50 | 3,958.45 | 3,958.45 | 55,781 |
| Jun 22, 2023 | 4,100.00 | 4,130.00 | 3,972.50 | 3,993.15 | 3,993.15 | 35,064 |
| Jun 21, 2023 | 4,105.00 | 4,109.70 | 3,970.00 | 3,998.75 | 3,998.75 | 39,586 |
| Jun 20, 2023 | 4,042.00 | 4,097.00 | 4,030.00 | 4,079.70 | 4,079.70 | 51,354 |
| Jun 19, 2023 | 11.25 Dividend | |||||
| Jun 19, 2023 | 4,079.95 | 4,139.95 | 4,004.20 | 4,041.00 | 4,041.00 | 35,042 |
| Jun 16, 2023 | 4,005.75 | 4,065.00 | 3,916.00 | 4,034.05 | 4,022.80 | 30,449 |
| Jun 15, 2023 | 4,079.95 | 4,120.00 | 3,950.05 | 3,979.15 | 3,968.05 | 27,476 |
| Jun 14, 2023 | 3,905.00 | 4,089.00 | 3,892.55 | 4,053.45 | 4,042.15 | 71,846 |
| Jun 13, 2023 | 3,966.95 | 3,966.95 | 3,864.20 | 3,886.80 | 3,875.96 | 17,799 |
| Jun 12, 2023 | 3,876.80 | 3,978.00 | 3,860.05 | 3,948.85 | 3,937.84 | 19,630 |
| Jun 9, 2023 | 3,918.70 | 3,937.75 | 3,865.00 | 3,875.55 | 3,864.74 | 16,865 |
| Jun 8, 2023 | 3,945.00 | 3,965.00 | 3,875.00 | 3,909.95 | 3,899.05 | 56,191 |
| Jun 7, 2023 | 3,922.05 | 4,005.00 | 3,835.35 | 3,960.15 | 3,949.11 | 46,953 |
| Jun 6, 2023 | 3,892.00 | 3,969.00 | 3,892.00 | 3,933.40 | 3,922.43 | 119,477 |
| Jun 5, 2023 | 3,865.00 | 3,899.00 | 3,824.40 | 3,879.75 | 3,868.93 | 105,301 |
| Jun 2, 2023 | 3,750.00 | 3,865.55 | 3,716.90 | 3,819.45 | 3,808.80 | 61,507 |
| Jun 1, 2023 | 3,765.45 | 3,849.00 | 3,666.30 | 3,694.15 | 3,683.85 | 110,566 |
| May 31, 2023 | 3,450.00 | 3,824.00 | 3,431.00 | 3,728.20 | 3,717.80 | 144,669 |
| May 30, 2023 | 3,422.25 | 3,494.00 | 3,421.75 | 3,449.90 | 3,440.28 | 13,477 |
| May 29, 2023 | 3,498.50 | 3,518.00 | 3,379.95 | 3,446.30 | 3,436.69 | 74,101 |
| May 26, 2023 | 3,399.05 | 3,514.90 | 3,374.05 | 3,480.70 | 3,470.99 | 42,228 |
| May 25, 2023 | 3,363.00 | 3,426.25 | 3,351.15 | 3,392.95 | 3,383.49 | 28,597 |
| May 24, 2023 | 3,388.10 | 3,454.00 | 3,338.00 | 3,363.00 | 3,353.62 | 21,317 |
| May 23, 2023 | 3,504.00 | 3,518.10 | 3,339.00 | 3,354.50 | 3,345.15 | 37,427 |
| May 22, 2023 | 3,501.85 | 3,536.75 | 3,460.00 | 3,498.90 | 3,489.14 | 17,112 |
| May 19, 2023 | 3,577.85 | 3,589.00 | 3,480.00 | 3,501.85 | 3,492.08 | 22,716 |
| May 18, 2023 | 3,445.15 | 3,646.00 | 3,445.15 | 3,569.90 | 3,559.94 | 123,593 |
| May 17, 2023 | 3,475.00 | 3,530.00 | 3,431.15 | 3,444.20 | 3,434.59 | 12,618 |
| May 16, 2023 | 3,530.00 | 3,538.00 | 3,464.95 | 3,485.35 | 3,475.63 | 98,190 |
| May 15, 2023 | 3,458.55 | 3,543.65 | 3,451.70 | 3,492.10 | 3,482.36 | 103,106 |
| May 12, 2023 | 3,399.45 | 3,476.20 | 3,351.00 | 3,458.55 | 3,448.90 | 34,502 |
| May 11, 2023 | 3,386.20 | 3,488.00 | 3,364.80 | 3,400.15 | 3,390.67 | 33,645 |
| May 10, 2023 | 3,314.25 | 3,396.00 | 3,314.25 | 3,386.20 | 3,376.76 | 41,505 |
| May 9, 2023 | 3,231.95 | 3,348.40 | 3,205.00 | 3,314.25 | 3,305.01 | 71,164 |
| May 8, 2023 | 3,333.00 | 3,407.95 | 3,115.00 | 3,165.75 | 3,156.92 | 132,923 |
| May 5, 2023 | 3,249.00 | 3,344.00 | 3,227.10 | 3,279.90 | 3,270.75 | 35,280 |
| May 4, 2023 | 3,178.25 | 3,283.00 | 3,132.15 | 3,227.05 | 3,218.05 | 16,727 |
| May 3, 2023 | 3,177.25 | 3,223.20 | 3,159.05 | 3,178.25 | 3,169.39 | 10,899 |
| May 2, 2023 | 3,130.85 | 3,244.00 | 3,110.15 | 3,206.30 | 3,197.36 | 28,918 |
| Apr 28, 2023 | 3,120.00 | 3,176.45 | 3,071.00 | 3,099.90 | 3,091.25 | 23,011 |
| Apr 27, 2023 | 3,146.75 | 3,186.35 | 3,113.20 | 3,134.80 | 3,126.06 | 13,235 |
| Apr 26, 2023 | 3,092.15 | 3,180.00 | 3,085.05 | 3,151.15 | 3,142.36 | 18,351 |
Related Tickers
SHRIPISTON.NS Shriram Pistons & Rings Limited
2,089.90
+1.70%
BALKRISIND.NS Balkrishna Industries Limited
2,375.80
-0.63%
SONACOMS.NS Sona BLW Precision Forgings Limited
647.70
-2.95%
SJS.NS S.J.S. Enterprises Limited
612.45
-0.33%
SWARAJENG.NS Swaraj Engines Limited
2,479.05
+0.14%
BHARATFORG.NS Bharat Forge Limited
1,309.90
-0.15%
VARROC.NS Varroc Engineering Limited
514.20
-0.14%
ENDURANCE.NS Endurance Technologies Limited
1,978.65
+1.09%
ASKAUTOLTD.NS ASK Automotive Limited
307.75
-2.36%
MAHSCOOTER.NS Maharashtra Scooters Ltd.
7,905.00
-1.69%