NSE - Delayed Quote • INR
Delta Corp Limited (DELTACORP.NS)
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 24, 2024 | 122.90 | 125.25 | 122.55 | 122.90 | 122.90 | 1,740,106 |
| Apr 23, 2024 | 122.00 | 123.50 | 120.65 | 122.90 | 122.90 | 2,550,313 |
| Apr 22, 2024 | 121.00 | 122.50 | 120.65 | 121.40 | 121.40 | 809,660 |
| Apr 19, 2024 | 120.55 | 121.10 | 118.55 | 120.35 | 120.35 | 1,246,646 |
| Apr 18, 2024 | 122.40 | 123.70 | 121.00 | 121.50 | 121.50 | 1,013,963 |
| Apr 16, 2024 | 120.95 | 123.10 | 120.40 | 122.25 | 122.25 | 920,495 |
| Apr 15, 2024 | 124.00 | 124.00 | 119.20 | 121.30 | 121.30 | 2,066,178 |
| Apr 12, 2024 | 124.20 | 126.40 | 123.50 | 124.15 | 124.15 | 1,993,283 |
| Apr 10, 2024 | 125.00 | 125.80 | 123.60 | 124.05 | 124.05 | 1,257,957 |
| Apr 9, 2024 | 126.80 | 127.50 | 123.75 | 124.60 | 124.60 | 1,438,731 |
| Apr 8, 2024 | 126.00 | 127.65 | 125.55 | 126.00 | 126.00 | 2,270,441 |
| Apr 5, 2024 | 124.00 | 126.40 | 123.10 | 125.20 | 125.20 | 1,888,649 |
| Apr 4, 2024 | 124.70 | 126.45 | 123.55 | 124.00 | 124.00 | 2,193,546 |
| Apr 3, 2024 | 122.90 | 125.60 | 122.70 | 123.80 | 123.80 | 2,276,109 |
| Apr 2, 2024 | 122.00 | 125.20 | 121.90 | 123.00 | 123.00 | 3,986,631 |
| Apr 1, 2024 | 112.30 | 126.05 | 112.25 | 124.85 | 124.85 | 11,371,313 |
| Mar 28, 2024 | 113.50 | 116.10 | 110.10 | 110.65 | 110.65 | 5,516,052 |
| Mar 27, 2024 | 117.70 | 119.50 | 112.45 | 113.25 | 113.25 | 6,614,645 |
| Mar 26, 2024 | 120.00 | 120.50 | 117.00 | 117.70 | 117.70 | 3,869,523 |
| Mar 22, 2024 | 121.00 | 122.70 | 120.00 | 120.20 | 120.20 | 2,131,122 |
| Mar 21, 2024 | 121.40 | 124.00 | 120.60 | 121.15 | 121.15 | 1,738,203 |
| Mar 20, 2024 | 122.10 | 123.70 | 119.50 | 120.00 | 120.00 | 1,665,397 |
| Mar 19, 2024 | 123.75 | 125.95 | 121.10 | 121.90 | 121.90 | 2,305,874 |
| Mar 18, 2024 | 125.00 | 126.70 | 123.00 | 123.45 | 123.45 | 1,544,616 |
| Mar 15, 2024 | 123.50 | 127.70 | 122.75 | 124.50 | 124.50 | 2,578,176 |
| Mar 14, 2024 | 118.25 | 126.00 | 117.55 | 123.10 | 123.10 | 3,270,598 |
| Mar 13, 2024 | 129.90 | 130.40 | 117.00 | 118.25 | 118.25 | 5,333,995 |
| Mar 12, 2024 | 133.00 | 133.90 | 128.10 | 128.80 | 128.80 | 2,564,963 |
| Mar 11, 2024 | 136.70 | 137.15 | 132.15 | 132.80 | 132.80 | 1,930,565 |
| Mar 7, 2024 | 136.20 | 139.85 | 136.00 | 136.55 | 136.55 | 1,406,750 |
| Mar 6, 2024 | 138.80 | 139.50 | 134.50 | 135.80 | 135.80 | 1,959,859 |
| Mar 5, 2024 | 137.60 | 140.00 | 137.15 | 138.75 | 138.75 | 1,983,696 |
| Mar 4, 2024 | 139.45 | 140.30 | 137.10 | 137.65 | 137.65 | 1,548,478 |
| Mar 1, 2024 | 138.00 | 139.80 | 137.50 | 138.60 | 138.60 | 2,399,171 |
| Feb 29, 2024 | 138.05 | 143.70 | 134.75 | 135.60 | 135.60 | 8,012,811 |
| Feb 28, 2024 | 146.00 | 148.25 | 136.10 | 139.00 | 139.00 | 3,722,703 |
| Feb 27, 2024 | 150.90 | 151.80 | 146.15 | 146.80 | 146.80 | 4,857,678 |
| Feb 26, 2024 | 146.00 | 152.00 | 145.25 | 149.45 | 149.45 | 10,761,216 |
| Feb 23, 2024 | 142.80 | 147.15 | 142.55 | 146.70 | 146.70 | 4,193,576 |
| Feb 22, 2024 | 143.20 | 144.00 | 139.20 | 142.80 | 142.80 | 1,865,743 |
| Feb 21, 2024 | 145.00 | 147.25 | 141.40 | 142.40 | 142.40 | 2,918,045 |
| Feb 20, 2024 | 147.45 | 151.50 | 143.50 | 144.25 | 144.25 | 10,639,844 |
| Feb 19, 2024 | 140.65 | 146.85 | 140.20 | 145.85 | 145.85 | 4,432,710 |
| Feb 16, 2024 | 140.15 | 141.90 | 139.60 | 140.05 | 140.05 | 1,539,691 |
| Feb 15, 2024 | 139.00 | 141.95 | 138.25 | 139.25 | 139.25 | 1,736,534 |
| Feb 14, 2024 | 136.50 | 140.85 | 135.10 | 138.65 | 138.65 | 1,943,843 |
| Feb 13, 2024 | 137.95 | 139.20 | 135.05 | 137.00 | 137.00 | 1,935,091 |
| Feb 12, 2024 | 141.65 | 142.50 | 137.10 | 137.85 | 137.85 | 2,106,400 |
| Feb 9, 2024 | 144.85 | 147.05 | 138.15 | 140.85 | 140.85 | 3,932,030 |
| Feb 8, 2024 | 152.35 | 152.50 | 144.00 | 144.85 | 144.85 | 6,556,339 |
| Feb 7, 2024 | 137.45 | 154.55 | 135.25 | 151.60 | 151.60 | 34,469,221 |
| Feb 6, 2024 | 134.40 | 137.45 | 132.40 | 136.65 | 136.65 | 2,533,830 |
| Feb 5, 2024 | 138.00 | 138.65 | 131.25 | 133.90 | 133.90 | 2,283,916 |
| Feb 2, 2024 | 138.50 | 141.00 | 137.15 | 137.60 | 137.60 | 2,063,037 |
| Feb 1, 2024 | 140.00 | 141.95 | 136.90 | 137.35 | 137.35 | 3,161,411 |
| Jan 31, 2024 | 139.65 | 141.65 | 139.10 | 140.50 | 140.50 | 2,018,045 |
| Jan 30, 2024 | 139.45 | 142.35 | 138.00 | 138.90 | 138.90 | 3,025,507 |
| Jan 29, 2024 | 139.00 | 140.80 | 137.05 | 138.45 | 138.45 | 1,995,221 |
| Jan 25, 2024 | 138.05 | 139.95 | 136.25 | 138.00 | 138.00 | 2,953,208 |
| Jan 24, 2024 | 140.20 | 142.50 | 134.35 | 137.10 | 137.10 | 5,761,208 |
| Jan 23, 2024 | 146.00 | 146.35 | 139.05 | 140.10 | 140.10 | 2,849,510 |
| Jan 19, 2024 | 146.05 | 146.85 | 143.70 | 144.75 | 144.75 | 1,578,198 |
| Jan 18, 2024 | 145.95 | 147.50 | 141.30 | 145.15 | 145.15 | 2,442,128 |
| Jan 17, 2024 | 147.25 | 149.25 | 145.35 | 146.35 | 146.35 | 1,836,472 |
| Jan 16, 2024 | 149.05 | 151.65 | 147.30 | 149.65 | 149.65 | 2,338,347 |
| Jan 15, 2024 | 153.90 | 154.10 | 148.75 | 149.20 | 149.20 | 2,529,252 |
| Jan 12, 2024 | 155.05 | 155.90 | 152.00 | 152.15 | 152.15 | 3,470,671 |
| Jan 11, 2024 | 155.50 | 157.90 | 150.30 | 155.50 | 155.50 | 12,169,665 |
| Jan 10, 2024 | 147.55 | 155.45 | 143.10 | 154.35 | 154.35 | 17,816,877 |
| Jan 9, 2024 | 151.40 | 153.40 | 149.00 | 150.65 | 150.65 | 3,153,691 |
| Jan 8, 2024 | 153.00 | 154.75 | 149.05 | 150.25 | 150.25 | 7,534,620 |
| Jan 5, 2024 | 156.00 | 156.75 | 151.10 | 152.30 | 152.30 | 5,084,617 |
| Jan 4, 2024 | 155.70 | 158.50 | 155.00 | 156.00 | 156.00 | 3,476,570 |
| Jan 3, 2024 | 156.40 | 158.70 | 155.20 | 155.80 | 155.80 | 4,178,711 |
| Jan 2, 2024 | 152.40 | 159.80 | 150.50 | 156.40 | 156.40 | 23,124,544 |
| Jan 1, 2024 | 146.00 | 154.65 | 144.70 | 151.50 | 151.50 | 16,591,005 |
| Dec 29, 2023 | 143.70 | 148.80 | 143.20 | 145.95 | 145.95 | 5,615,196 |
| Dec 28, 2023 | 148.50 | 150.00 | 141.70 | 143.70 | 143.70 | 12,319,796 |
| Dec 27, 2023 | 146.50 | 148.70 | 144.50 | 147.25 | 147.25 | 6,852,144 |
| Dec 26, 2023 | 144.00 | 146.25 | 140.35 | 145.25 | 145.25 | 4,757,855 |
| Dec 22, 2023 | 142.35 | 143.60 | 140.30 | 143.15 | 143.15 | 3,989,473 |
| Dec 21, 2023 | 138.00 | 142.00 | 135.55 | 141.60 | 141.60 | 4,024,144 |
| Dec 20, 2023 | 146.80 | 146.90 | 137.10 | 138.25 | 138.25 | 8,385,613 |
| Dec 19, 2023 | 143.85 | 152.40 | 143.55 | 145.75 | 145.75 | 30,880,964 |
| Dec 18, 2023 | 140.25 | 142.85 | 139.00 | 142.05 | 142.05 | 4,072,831 |
| Dec 15, 2023 | 138.85 | 143.00 | 137.90 | 140.15 | 140.15 | 6,703,931 |
| Dec 14, 2023 | 138.45 | 139.55 | 137.00 | 137.90 | 137.90 | 2,697,120 |
| Dec 13, 2023 | 139.40 | 139.40 | 136.35 | 137.20 | 137.20 | 2,276,205 |
| Dec 12, 2023 | 137.20 | 138.60 | 136.90 | 137.65 | 137.65 | 2,166,004 |
| Dec 11, 2023 | 138.00 | 138.45 | 135.50 | 136.90 | 136.90 | 8,208,524 |
| Dec 8, 2023 | 140.70 | 141.50 | 136.80 | 137.25 | 137.25 | 4,931,049 |
| Dec 7, 2023 | 145.00 | 145.80 | 139.00 | 139.75 | 139.75 | 12,587,913 |
| Dec 6, 2023 | 140.25 | 140.95 | 138.50 | 138.90 | 138.90 | 3,978,660 |
| Dec 5, 2023 | 141.50 | 141.80 | 138.25 | 139.65 | 139.65 | 5,088,285 |
| Dec 4, 2023 | 148.00 | 148.20 | 139.50 | 140.45 | 140.45 | 10,941,474 |
| Dec 1, 2023 | 148.30 | 154.20 | 144.75 | 145.95 | 145.95 | 36,692,206 |
| Nov 30, 2023 | 134.70 | 147.15 | 133.60 | 141.65 | 141.65 | 9,136,830 |
| Nov 29, 2023 | 135.00 | 135.95 | 133.20 | 134.00 | 134.00 | 4,199,256 |
| Nov 28, 2023 | 137.15 | 137.30 | 133.50 | 133.95 | 133.95 | 2,774,996 |
| Nov 24, 2023 | 136.50 | 140.00 | 135.50 | 136.85 | 136.85 | 2,460,677 |
| Nov 23, 2023 | 139.20 | 139.85 | 134.75 | 136.45 | 136.45 | 4,069,075 |
| Nov 22, 2023 | 139.55 | 139.95 | 137.60 | 138.55 | 138.55 | 1,154,109 |
| Nov 21, 2023 | 137.60 | 140.20 | 137.60 | 139.15 | 139.15 | 1,475,105 |
| Nov 20, 2023 | 138.75 | 139.50 | 136.55 | 137.00 | 137.00 | 1,433,698 |
| Nov 17, 2023 | 140.00 | 140.50 | 138.10 | 138.60 | 138.60 | 1,212,222 |
| Nov 16, 2023 | 141.10 | 141.50 | 139.35 | 140.00 | 140.00 | 1,251,041 |
| Nov 15, 2023 | 142.00 | 142.40 | 140.55 | 141.20 | 141.20 | 1,573,321 |
| Nov 13, 2023 | 141.45 | 142.10 | 139.80 | 140.25 | 140.25 | 1,245,197 |
| Nov 10, 2023 | 138.70 | 140.65 | 137.65 | 140.10 | 140.10 | 1,677,082 |
| Nov 9, 2023 | 140.10 | 141.80 | 138.10 | 139.35 | 139.35 | 2,736,540 |
| Nov 8, 2023 | 144.80 | 144.90 | 139.45 | 140.45 | 140.45 | 4,923,447 |
| Nov 7, 2023 | 142.60 | 143.85 | 138.55 | 143.30 | 143.30 | 5,250,063 |
| Nov 6, 2023 | 141.25 | 146.00 | 140.65 | 141.75 | 141.75 | 8,414,311 |
| Nov 3, 2023 | 135.20 | 141.40 | 135.20 | 140.75 | 140.75 | 13,463,270 |
| Nov 2, 2023 | 126.25 | 136.00 | 126.25 | 134.70 | 134.70 | 13,424,118 |
| Nov 1, 2023 | 128.10 | 128.60 | 125.00 | 125.15 | 125.15 | 4,126,780 |
| Oct 31, 2023 | 128.95 | 129.60 | 126.60 | 127.85 | 127.85 | 2,835,347 |
| Oct 30, 2023 | 132.05 | 132.15 | 128.00 | 128.40 | 128.40 | 7,424,234 |
| Oct 27, 2023 | 129.40 | 132.00 | 125.45 | 131.10 | 131.10 | 11,437,354 |
| Oct 26, 2023 | 134.00 | 134.00 | 126.40 | 127.45 | 127.45 | 7,557,993 |
| Oct 25, 2023 | 138.05 | 140.65 | 131.00 | 134.80 | 134.80 | 20,989,563 |
| Oct 23, 2023 | 131.90 | 135.35 | 128.30 | 130.00 | 130.00 | 17,954,017 |
| Oct 20, 2023 | 127.00 | 130.30 | 127.00 | 129.80 | 129.80 | 3,197,808 |
| Oct 19, 2023 | 128.55 | 129.55 | 125.95 | 127.60 | 127.60 | 2,501,997 |
| Oct 18, 2023 | 131.00 | 131.70 | 128.50 | 129.65 | 129.65 | 3,958,075 |
| Oct 17, 2023 | 128.05 | 131.40 | 128.05 | 130.35 | 130.35 | 7,743,729 |
| Oct 16, 2023 | 133.40 | 133.40 | 122.60 | 128.00 | 128.00 | 29,354,958 |
| Oct 13, 2023 | 140.90 | 141.90 | 138.85 | 140.00 | 140.00 | 3,500,610 |
| Oct 12, 2023 | 144.00 | 149.00 | 140.70 | 141.20 | 141.20 | 15,626,694 |
| Oct 11, 2023 | 144.05 | 145.00 | 142.05 | 142.95 | 142.95 | 3,398,102 |
| Oct 10, 2023 | 141.80 | 143.55 | 141.50 | 142.20 | 142.20 | 2,718,079 |
| Oct 9, 2023 | 137.75 | 144.85 | 135.65 | 141.65 | 141.65 | 13,298,995 |
| Oct 6, 2023 | 136.80 | 138.20 | 136.80 | 137.75 | 137.75 | 2,467,717 |
| Oct 5, 2023 | 137.50 | 138.40 | 135.80 | 136.65 | 136.65 | 4,902,321 |
| Oct 4, 2023 | 137.20 | 138.80 | 133.65 | 135.80 | 135.80 | 9,510,669 |
| Oct 3, 2023 | 142.10 | 145.45 | 136.60 | 136.85 | 136.85 | 10,709,348 |
| Sep 29, 2023 | 142.15 | 144.50 | 133.10 | 142.70 | 142.70 | 21,590,327 |
| Sep 28, 2023 | 141.20 | 145.00 | 139.50 | 140.75 | 140.75 | 11,827,871 |
| Sep 27, 2023 | 139.30 | 142.00 | 139.10 | 140.95 | 140.95 | 8,705,458 |
| Sep 26, 2023 | 139.30 | 144.00 | 134.70 | 140.40 | 140.40 | 47,236,509 |
| Sep 25, 2023 | 157.90 | 157.90 | 140.35 | 142.80 | 142.80 | 66,545,838 |
| Sep 22, 2023 | 176.25 | 176.90 | 174.00 | 175.40 | 175.40 | 1,758,908 |
| Sep 21, 2023 | 176.75 | 177.50 | 172.80 | 175.45 | 175.45 | 1,803,841 |
| Sep 20, 2023 | 177.00 | 177.50 | 175.90 | 176.85 | 176.85 | 1,771,665 |
| Sep 18, 2023 | 181.00 | 181.50 | 175.55 | 177.00 | 177.00 | 6,030,347 |
| Sep 15, 2023 | 182.15 | 182.90 | 180.00 | 180.70 | 180.70 | 2,006,197 |
| Sep 14, 2023 | 180.40 | 182.65 | 179.30 | 181.70 | 181.70 | 2,328,147 |
| Sep 13, 2023 | 178.05 | 181.00 | 177.35 | 179.00 | 179.00 | 2,679,992 |
| Sep 12, 2023 | 186.00 | 186.25 | 177.00 | 178.35 | 178.35 | 4,821,115 |
| Sep 11, 2023 | 186.20 | 186.95 | 184.35 | 184.95 | 184.95 | 2,455,485 |
| Sep 8, 2023 | 185.40 | 186.85 | 184.50 | 185.10 | 185.10 | 2,689,060 |
| Sep 7, 2023 | 185.75 | 187.50 | 183.70 | 184.55 | 184.55 | 2,833,497 |
| Sep 6, 2023 | 186.80 | 190.00 | 184.00 | 184.95 | 184.95 | 8,069,476 |
| Sep 5, 2023 | 189.40 | 190.80 | 184.20 | 186.10 | 186.10 | 7,561,067 |
| Sep 4, 2023 | 184.00 | 189.70 | 182.00 | 186.95 | 186.95 | 9,484,798 |
| Sep 1, 2023 | 181.90 | 183.25 | 180.75 | 182.70 | 182.70 | 2,675,302 |
| Aug 31, 2023 | 182.55 | 183.00 | 180.10 | 181.00 | 181.00 | 2,060,992 |
| Aug 30, 2023 | 181.55 | 184.20 | 181.30 | 182.00 | 182.00 | 3,424,421 |
| Aug 29, 2023 | 177.50 | 184.00 | 177.50 | 180.40 | 180.40 | 4,698,702 |
| Aug 28, 2023 | 180.25 | 181.75 | 176.50 | 177.70 | 177.70 | 4,672,741 |
| Aug 25, 2023 | 181.00 | 181.55 | 178.80 | 179.20 | 179.20 | 2,152,403 |
| Aug 24, 2023 | 181.50 | 183.05 | 180.55 | 180.85 | 180.85 | 1,463,656 |
| Aug 23, 2023 | 182.20 | 183.50 | 181.00 | 181.30 | 181.30 | 1,320,356 |
| Aug 22, 2023 | 180.95 | 183.00 | 180.75 | 181.40 | 181.40 | 1,438,874 |
| Aug 21, 2023 | 181.95 | 182.50 | 180.30 | 180.65 | 180.65 | 1,360,069 |
| Aug 18, 2023 | 182.50 | 183.20 | 180.30 | 180.70 | 180.70 | 1,351,271 |
| Aug 17, 2023 | 182.05 | 183.85 | 182.05 | 182.50 | 182.50 | 1,125,081 |
| Aug 16, 2023 | 182.20 | 183.50 | 181.00 | 182.75 | 182.75 | 1,383,008 |
| Aug 14, 2023 | 183.00 | 184.00 | 180.05 | 182.30 | 182.30 | 1,571,530 |
| Aug 11, 2023 | 184.05 | 185.65 | 182.50 | 183.25 | 183.25 | 1,910,106 |
| Aug 10, 2023 | 186.65 | 187.30 | 183.70 | 184.35 | 184.35 | 2,794,777 |
| Aug 9, 2023 | 182.45 | 188.00 | 181.70 | 186.00 | 186.00 | 5,837,588 |
| Aug 8, 2023 | 183.10 | 184.30 | 180.00 | 181.75 | 181.75 | 4,323,070 |
| Aug 7, 2023 | 185.50 | 186.30 | 180.90 | 181.55 | 181.55 | 7,039,116 |
| Aug 4, 2023 | 189.85 | 190.95 | 185.85 | 186.65 | 186.65 | 5,444,792 |
| Aug 3, 2023 | 189.00 | 190.00 | 181.10 | 187.85 | 187.85 | 13,944,665 |
| Aug 2, 2023 | 198.00 | 202.35 | 195.10 | 197.10 | 197.10 | 6,588,453 |
| Aug 1, 2023 | 200.95 | 201.60 | 195.10 | 198.25 | 198.25 | 5,354,765 |
| Jul 31, 2023 | 197.90 | 202.25 | 195.15 | 200.30 | 200.30 | 7,988,034 |
| Jul 28, 2023 | 197.85 | 204.45 | 195.50 | 196.50 | 196.50 | 14,419,581 |
| Jul 27, 2023 | 198.00 | 199.00 | 195.85 | 196.30 | 196.30 | 9,212,657 |
| Jul 26, 2023 | 193.45 | 197.40 | 189.90 | 195.60 | 195.60 | 14,918,006 |
| Jul 25, 2023 | 189.90 | 190.90 | 188.25 | 189.20 | 189.20 | 3,752,910 |
| Jul 24, 2023 | 189.50 | 190.75 | 186.60 | 188.65 | 188.65 | 4,291,275 |
| Jul 21, 2023 | 189.65 | 193.30 | 185.10 | 188.35 | 188.35 | 11,538,771 |
| Jul 20, 2023 | 189.50 | 191.60 | 188.50 | 189.55 | 189.55 | 5,639,200 |
| Jul 19, 2023 | 188.90 | 190.80 | 186.40 | 188.35 | 188.35 | 7,710,589 |
| Jul 18, 2023 | 189.00 | 193.20 | 185.55 | 191.15 | 191.15 | 23,578,862 |
| Jul 17, 2023 | 186.60 | 187.00 | 182.40 | 183.05 | 183.05 | 6,271,275 |
| Jul 14, 2023 | 182.00 | 186.30 | 179.05 | 184.00 | 184.00 | 18,333,885 |
| Jul 13, 2023 | 187.95 | 193.35 | 178.35 | 179.55 | 179.55 | 46,574,904 |
| Jul 12, 2023 | 222.05 | 222.05 | 175.65 | 189.50 | 189.50 | 82,124,140 |
| Jul 11, 2023 | 241.95 | 248.00 | 241.00 | 246.70 | 246.70 | 1,294,228 |
| Jul 10, 2023 | 247.00 | 247.65 | 240.20 | 241.95 | 241.95 | 1,976,560 |
| Jul 7, 2023 | 1.25 Dividend | |||||
| Jul 7, 2023 | 254.10 | 255.60 | 246.20 | 248.45 | 248.45 | 2,233,257 |
| Jul 6, 2023 | 252.00 | 257.00 | 250.25 | 254.40 | 253.15 | 2,907,149 |
| Jul 5, 2023 | 250.00 | 253.45 | 248.10 | 251.10 | 249.87 | 1,402,817 |
| Jul 4, 2023 | 251.85 | 256.70 | 248.50 | 249.50 | 248.27 | 4,149,998 |
| Jul 3, 2023 | 255.00 | 256.80 | 250.00 | 251.25 | 250.02 | 1,636,096 |
| Jun 30, 2023 | 255.00 | 257.50 | 251.20 | 253.95 | 252.70 | 2,082,563 |
| Jun 28, 2023 | 251.90 | 259.95 | 251.10 | 254.95 | 253.70 | 7,535,535 |
| Jun 27, 2023 | 242.00 | 252.00 | 242.00 | 249.85 | 248.62 | 5,969,583 |
| Jun 26, 2023 | 237.95 | 241.40 | 235.45 | 240.45 | 239.27 | 1,507,201 |
| Jun 23, 2023 | 241.00 | 242.00 | 231.00 | 238.15 | 236.98 | 4,156,188 |
| Jun 22, 2023 | 244.10 | 246.50 | 236.70 | 239.75 | 238.57 | 1,898,477 |
| Jun 21, 2023 | 245.25 | 247.10 | 241.55 | 243.05 | 241.86 | 1,112,312 |
| Jun 20, 2023 | 247.70 | 248.50 | 244.60 | 245.35 | 244.14 | 896,135 |
| Jun 19, 2023 | 248.35 | 250.75 | 242.70 | 248.70 | 247.48 | 2,007,047 |
| Jun 16, 2023 | 242.25 | 249.60 | 241.00 | 248.30 | 247.08 | 2,244,335 |
| Jun 15, 2023 | 243.65 | 245.75 | 240.10 | 241.00 | 239.82 | 1,282,565 |
| Jun 14, 2023 | 247.10 | 248.20 | 240.80 | 243.30 | 242.10 | 1,793,462 |
| Jun 13, 2023 | 250.50 | 250.95 | 246.00 | 247.60 | 246.38 | 2,318,792 |
| Jun 12, 2023 | 246.45 | 254.75 | 246.00 | 250.10 | 248.87 | 9,923,841 |
| Jun 9, 2023 | 235.95 | 248.70 | 234.30 | 245.40 | 244.19 | 3,249,616 |
| Jun 8, 2023 | 240.50 | 241.50 | 234.10 | 235.35 | 234.19 | 1,337,836 |
| Jun 7, 2023 | 237.00 | 241.65 | 236.50 | 240.35 | 239.17 | 1,371,838 |
| Jun 6, 2023 | 238.05 | 238.60 | 233.80 | 236.50 | 235.34 | 1,517,827 |
| Jun 5, 2023 | 243.15 | 245.55 | 236.15 | 238.10 | 236.93 | 1,486,675 |
| Jun 2, 2023 | 243.05 | 248.05 | 240.05 | 241.90 | 240.71 | 3,033,525 |
| Jun 1, 2023 | 243.00 | 244.90 | 241.15 | 242.05 | 240.86 | 1,358,763 |
| May 31, 2023 | 239.90 | 243.00 | 236.10 | 242.60 | 241.41 | 2,344,769 |
| May 30, 2023 | 241.00 | 244.00 | 239.65 | 241.05 | 239.87 | 3,172,859 |
| May 29, 2023 | 237.80 | 242.00 | 233.95 | 240.50 | 239.32 | 4,434,804 |
| May 26, 2023 | 237.50 | 244.80 | 235.05 | 236.00 | 234.84 | 5,142,918 |
| May 25, 2023 | 233.65 | 240.45 | 232.80 | 236.80 | 235.64 | 6,513,837 |
| May 24, 2023 | 234.05 | 236.45 | 232.15 | 233.65 | 232.50 | 3,120,872 |
| May 23, 2023 | 224.50 | 237.50 | 220.55 | 235.85 | 234.69 | 11,988,143 |
| May 22, 2023 | 219.30 | 223.70 | 217.00 | 222.20 | 221.11 | 1,280,846 |
| May 19, 2023 | 222.05 | 222.70 | 217.00 | 219.30 | 218.22 | 1,450,043 |
| May 18, 2023 | 227.00 | 227.50 | 219.45 | 222.05 | 220.96 | 1,678,665 |
| May 17, 2023 | 227.80 | 229.75 | 221.70 | 226.20 | 225.09 | 2,096,869 |
| May 16, 2023 | 224.95 | 230.45 | 223.05 | 227.00 | 225.88 | 3,963,511 |
| May 15, 2023 | 219.00 | 225.00 | 217.00 | 223.95 | 222.85 | 4,619,171 |
| May 12, 2023 | 211.05 | 220.00 | 210.70 | 217.70 | 216.63 | 7,242,556 |
| May 11, 2023 | 205.10 | 212.10 | 205.10 | 210.60 | 209.57 | 2,540,781 |
| May 10, 2023 | 206.55 | 208.45 | 204.00 | 205.10 | 204.09 | 806,583 |
| May 9, 2023 | 213.00 | 214.00 | 206.00 | 206.95 | 205.93 | 4,440,868 |
| May 8, 2023 | 211.20 | 214.00 | 210.00 | 212.75 | 211.70 | 1,176,042 |
| May 5, 2023 | 211.75 | 214.55 | 208.80 | 211.20 | 210.16 | 1,990,729 |
| May 4, 2023 | 211.45 | 214.10 | 211.00 | 213.65 | 212.60 | 1,331,714 |
| May 3, 2023 | 208.40 | 214.00 | 207.15 | 211.75 | 210.71 | 2,749,449 |
| May 2, 2023 | 205.00 | 210.35 | 204.70 | 209.30 | 208.27 | 2,999,652 |
| Apr 28, 2023 | 199.40 | 205.25 | 199.00 | 204.70 | 203.69 | 3,678,875 |
| Apr 27, 2023 | 199.75 | 201.00 | 196.90 | 197.90 | 196.93 | 1,235,502 |
| Apr 26, 2023 | 198.35 | 201.20 | 198.20 | 199.80 | 198.82 | 1,620,540 |
| Apr 25, 2023 | 197.15 | 202.40 | 197.15 | 198.70 | 197.72 | 3,287,191 |
| Apr 24, 2023 | 195.00 | 199.75 | 194.90 | 196.90 | 195.93 | 3,218,964 |
Related Tickers
MHRIL.NS Mahindra Holidays & Resorts India Limited
420.20
+0.43%
MHRIL.BO Mahindra Holidays & Resorts India Limited
419.90
+0.33%
BYD Boyd Gaming Corporation
63.35
-0.39%
PENN PENN Entertainment, Inc.
17.62
+1.06%
CZR Caesars Entertainment, Inc.
38.29
-2.12%
WYNN Wynn Resorts, Limited
96.98
-1.86%
LVS Las Vegas Sands Corp.
45.38
-1.38%