NSE - Delayed Quote • INR
Elgi Equipments Limited (ELGIEQUIP.NS)
At close: April 26 at 3:30 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 | 634.00 | 654.70 | 629.50 | 650.45 | 650.45 | 454,502 |
Apr 25, 2024 | 613.00 | 630.00 | 606.05 | 627.95 | 627.95 | 172,291 |
Apr 24, 2024 | 630.00 | 633.20 | 614.60 | 617.35 | 617.35 | 227,303 |
Apr 23, 2024 | 625.00 | 630.70 | 611.05 | 627.90 | 627.90 | 281,381 |
Apr 22, 2024 | 625.25 | 633.00 | 610.05 | 613.50 | 613.50 | 171,720 |
Apr 19, 2024 | 624.05 | 633.50 | 613.00 | 623.55 | 623.55 | 87,983 |
Apr 18, 2024 | 626.00 | 641.95 | 622.35 | 625.95 | 625.95 | 142,217 |
Apr 16, 2024 | 635.00 | 642.00 | 615.50 | 621.70 | 621.70 | 209,460 |
Apr 15, 2024 | 627.00 | 635.50 | 604.60 | 629.95 | 629.95 | 297,816 |
Apr 12, 2024 | 631.50 | 666.00 | 631.00 | 640.45 | 640.45 | 706,356 |
Apr 10, 2024 | 619.75 | 633.90 | 619.00 | 628.65 | 628.65 | 149,014 |
Apr 9, 2024 | 634.00 | 634.00 | 616.10 | 618.70 | 618.70 | 228,331 |
Apr 8, 2024 | 648.90 | 651.20 | 630.50 | 632.75 | 632.75 | 233,215 |
Apr 5, 2024 | 644.95 | 669.00 | 634.00 | 647.65 | 647.65 | 940,826 |
Apr 4, 2024 | 597.85 | 666.65 | 592.10 | 653.35 | 653.35 | 5,099,970 |
Apr 3, 2024 | 591.00 | 595.25 | 584.70 | 589.00 | 589.00 | 151,791 |
Apr 2, 2024 | 597.10 | 598.85 | 588.10 | 590.15 | 590.15 | 156,932 |
Apr 1, 2024 | 609.90 | 609.90 | 589.00 | 592.10 | 592.10 | 242,943 |
Mar 28, 2024 | 583.75 | 605.00 | 578.15 | 601.70 | 601.70 | 514,956 |
Mar 27, 2024 | 581.50 | 589.50 | 576.55 | 579.40 | 579.40 | 243,548 |
Mar 26, 2024 | 593.00 | 593.00 | 578.05 | 580.45 | 580.45 | 244,293 |
Mar 22, 2024 | 594.50 | 601.20 | 584.00 | 589.55 | 589.55 | 349,159 |
Mar 21, 2024 | 599.95 | 617.40 | 594.20 | 596.90 | 596.90 | 199,169 |
Mar 20, 2024 | 629.85 | 630.00 | 594.00 | 597.40 | 597.40 | 277,548 |
Mar 19, 2024 | 627.00 | 633.55 | 626.55 | 629.40 | 629.40 | 95,589 |
Mar 18, 2024 | 630.00 | 636.95 | 622.55 | 628.05 | 628.05 | 77,261 |
Mar 15, 2024 | 632.85 | 652.25 | 618.80 | 634.00 | 634.00 | 424,929 |
Mar 14, 2024 | 621.30 | 642.30 | 609.00 | 630.70 | 630.70 | 239,080 |
Mar 13, 2024 | 628.10 | 630.00 | 602.95 | 624.80 | 624.80 | 388,766 |
Mar 12, 2024 | 684.50 | 687.00 | 625.55 | 631.85 | 631.85 | 614,251 |
Mar 11, 2024 | 702.50 | 713.45 | 671.55 | 684.45 | 684.45 | 215,247 |
Mar 7, 2024 | 697.50 | 707.45 | 693.35 | 699.70 | 699.70 | 160,652 |
Mar 6, 2024 | 703.65 | 714.20 | 679.00 | 697.55 | 697.55 | 286,477 |
Mar 5, 2024 | 672.00 | 713.90 | 672.00 | 703.05 | 703.05 | 880,535 |
Mar 4, 2024 | 689.85 | 691.95 | 676.75 | 681.35 | 681.35 | 210,715 |
Mar 1, 2024 | 653.45 | 696.45 | 653.30 | 680.60 | 680.60 | 1,890,817 |
Feb 29, 2024 | 631.70 | 655.50 | 615.55 | 652.05 | 652.05 | 354,896 |
Feb 28, 2024 | 633.85 | 639.00 | 625.95 | 631.30 | 631.30 | 94,805 |
Feb 27, 2024 | 622.95 | 635.20 | 617.05 | 631.95 | 631.95 | 173,157 |
Feb 26, 2024 | 634.00 | 635.65 | 620.20 | 621.90 | 621.90 | 85,007 |
Feb 23, 2024 | 634.15 | 637.00 | 624.10 | 632.45 | 632.45 | 95,443 |
Feb 22, 2024 | 649.50 | 651.00 | 622.50 | 629.10 | 629.10 | 305,098 |
Feb 21, 2024 | 631.60 | 669.80 | 631.60 | 646.70 | 646.70 | 565,862 |
Feb 20, 2024 | 632.40 | 674.00 | 626.00 | 630.25 | 630.25 | 880,822 |
Feb 19, 2024 | 645.65 | 645.70 | 630.80 | 631.75 | 631.75 | 80,451 |
Feb 16, 2024 | 649.90 | 661.35 | 636.50 | 640.55 | 640.55 | 269,733 |
Feb 15, 2024 | 660.00 | 667.00 | 642.15 | 647.75 | 647.75 | 297,012 |
Feb 14, 2024 | 613.00 | 683.50 | 612.00 | 668.15 | 668.15 | 3,735,572 |
Feb 13, 2024 | 664.00 | 664.00 | 606.60 | 613.25 | 613.25 | 757,104 |
Feb 12, 2024 | 679.80 | 699.00 | 667.05 | 679.40 | 679.40 | 249,471 |
Feb 9, 2024 | 678.05 | 685.45 | 661.15 | 679.80 | 679.80 | 631,645 |
Feb 8, 2024 | 656.00 | 703.95 | 654.15 | 680.40 | 680.40 | 1,194,879 |
Feb 7, 2024 | 630.00 | 682.60 | 625.60 | 649.20 | 649.20 | 1,617,521 |
Feb 6, 2024 | 597.00 | 624.90 | 595.45 | 617.95 | 617.95 | 307,230 |
Feb 5, 2024 | 606.60 | 606.60 | 582.30 | 594.10 | 594.10 | 196,719 |
Feb 2, 2024 | 616.30 | 619.90 | 600.00 | 606.60 | 606.60 | 195,755 |
Feb 1, 2024 | 611.80 | 617.45 | 608.05 | 614.50 | 614.50 | 167,999 |
Jan 31, 2024 | 612.25 | 617.00 | 607.40 | 614.90 | 614.90 | 278,428 |
Jan 30, 2024 | 599.60 | 615.50 | 591.40 | 607.40 | 607.40 | 681,790 |
Jan 29, 2024 | 584.00 | 602.45 | 580.45 | 595.45 | 595.45 | 884,777 |
Jan 25, 2024 | 578.50 | 587.50 | 576.00 | 580.55 | 580.55 | 555,182 |
Jan 24, 2024 | 556.00 | 578.85 | 551.90 | 575.05 | 575.05 | 821,274 |
Jan 23, 2024 | 545.30 | 570.00 | 532.20 | 554.10 | 554.10 | 1,574,443 |
Jan 19, 2024 | 546.80 | 551.10 | 541.00 | 542.60 | 542.60 | 108,945 |
Jan 18, 2024 | 542.85 | 548.00 | 524.00 | 544.05 | 544.05 | 228,197 |
Jan 17, 2024 | 543.00 | 548.00 | 535.00 | 541.75 | 541.75 | 120,498 |
Jan 16, 2024 | 540.00 | 549.00 | 534.60 | 543.05 | 543.05 | 244,279 |
Jan 15, 2024 | 538.20 | 539.95 | 529.25 | 538.30 | 538.30 | 120,053 |
Jan 12, 2024 | 540.00 | 540.00 | 532.95 | 536.10 | 536.10 | 336,909 |
Jan 11, 2024 | 541.00 | 542.20 | 530.55 | 532.80 | 532.80 | 83,565 |
Jan 10, 2024 | 536.95 | 542.40 | 531.55 | 539.15 | 539.15 | 86,381 |
Jan 9, 2024 | 537.45 | 540.00 | 529.45 | 536.30 | 536.30 | 76,178 |
Jan 8, 2024 | 544.95 | 545.65 | 531.00 | 535.85 | 535.85 | 71,948 |
Jan 5, 2024 | 537.00 | 545.00 | 533.70 | 543.10 | 543.10 | 102,631 |
Jan 4, 2024 | 542.80 | 544.75 | 534.10 | 535.95 | 535.95 | 100,014 |
Jan 3, 2024 | 545.70 | 562.15 | 540.10 | 541.30 | 541.30 | 401,666 |
Jan 2, 2024 | 542.65 | 548.50 | 535.15 | 546.25 | 546.25 | 143,968 |
Jan 1, 2024 | 547.25 | 547.65 | 538.10 | 542.05 | 542.05 | 75,856 |
Dec 29, 2023 | 528.85 | 548.00 | 526.15 | 544.55 | 544.55 | 349,568 |
Dec 28, 2023 | 530.00 | 538.65 | 527.00 | 528.85 | 528.85 | 78,478 |
Dec 27, 2023 | 538.40 | 541.20 | 529.00 | 532.80 | 532.80 | 68,971 |
Dec 26, 2023 | 547.00 | 552.00 | 534.00 | 537.05 | 537.05 | 130,878 |
Dec 22, 2023 | 527.00 | 553.20 | 526.60 | 545.70 | 545.70 | 526,185 |
Dec 21, 2023 | 514.00 | 530.50 | 503.10 | 528.35 | 528.35 | 285,172 |
Dec 20, 2023 | 517.45 | 531.00 | 511.00 | 515.00 | 515.00 | 294,422 |
Dec 19, 2023 | 523.40 | 523.90 | 515.50 | 517.45 | 517.45 | 114,652 |
Dec 18, 2023 | 524.55 | 527.45 | 513.10 | 519.25 | 519.25 | 273,129 |
Dec 15, 2023 | 539.85 | 545.95 | 521.10 | 524.50 | 524.50 | 205,805 |
Dec 14, 2023 | 546.00 | 548.00 | 535.15 | 536.90 | 536.90 | 125,930 |
Dec 13, 2023 | 541.10 | 546.00 | 533.00 | 543.40 | 543.40 | 130,186 |
Dec 12, 2023 | 554.00 | 554.00 | 540.00 | 541.70 | 541.70 | 215,197 |
Dec 11, 2023 | 541.25 | 552.00 | 540.00 | 549.80 | 549.80 | 584,965 |
Dec 8, 2023 | 520.20 | 549.65 | 518.50 | 536.40 | 536.40 | 1,467,862 |
Dec 7, 2023 | 517.30 | 523.80 | 515.45 | 519.55 | 519.55 | 87,384 |
Dec 6, 2023 | 517.30 | 522.75 | 514.35 | 517.25 | 517.25 | 111,550 |
Dec 5, 2023 | 521.55 | 525.35 | 514.50 | 518.45 | 518.45 | 164,588 |
Dec 4, 2023 | 531.00 | 534.70 | 518.45 | 521.55 | 521.55 | 148,973 |
Dec 1, 2023 | 535.00 | 535.15 | 524.95 | 526.55 | 526.55 | 142,625 |
Nov 30, 2023 | 520.00 | 532.70 | 515.05 | 531.15 | 531.15 | 306,812 |
Nov 29, 2023 | 521.10 | 523.90 | 515.75 | 518.70 | 518.70 | 147,782 |
Nov 28, 2023 | 522.85 | 527.65 | 515.05 | 520.95 | 520.95 | 131,101 |
Nov 24, 2023 | 529.30 | 530.20 | 516.05 | 522.85 | 522.85 | 190,808 |
Nov 23, 2023 | 520.45 | 529.15 | 519.00 | 524.10 | 524.10 | 253,571 |
Nov 22, 2023 | 518.45 | 522.95 | 516.30 | 519.45 | 519.45 | 94,577 |
Nov 21, 2023 | 522.20 | 524.75 | 515.05 | 517.30 | 517.30 | 253,582 |
Nov 20, 2023 | 509.00 | 527.90 | 508.50 | 519.90 | 519.90 | 438,938 |
Nov 17, 2023 | 506.95 | 514.90 | 503.50 | 508.85 | 508.85 | 197,860 |
Nov 16, 2023 | 521.20 | 522.25 | 502.60 | 509.05 | 509.05 | 192,719 |
Nov 15, 2023 | 514.35 | 523.90 | 509.00 | 521.20 | 521.20 | 323,439 |
Nov 13, 2023 | 524.85 | 532.45 | 504.00 | 513.40 | 513.40 | 318,071 |
Nov 10, 2023 | 534.55 | 537.05 | 524.00 | 529.75 | 529.75 | 233,577 |
Nov 9, 2023 | 525.00 | 540.90 | 522.05 | 534.70 | 534.70 | 1,360,002 |
Nov 8, 2023 | 510.50 | 518.55 | 509.45 | 515.30 | 515.30 | 215,302 |
Nov 7, 2023 | 503.00 | 511.85 | 503.00 | 510.55 | 510.55 | 120,365 |
Nov 6, 2023 | 506.25 | 510.80 | 502.90 | 504.95 | 504.95 | 109,227 |
Nov 3, 2023 | 508.80 | 509.90 | 503.25 | 506.20 | 506.20 | 86,898 |
Nov 2, 2023 | 500.05 | 507.85 | 499.55 | 504.95 | 504.95 | 107,264 |
Nov 1, 2023 | 505.35 | 511.50 | 497.00 | 499.15 | 499.15 | 165,155 |
Oct 31, 2023 | 503.00 | 516.20 | 503.00 | 505.35 | 505.35 | 653,354 |
Oct 30, 2023 | 482.00 | 504.00 | 480.00 | 501.20 | 501.20 | 388,240 |
Oct 27, 2023 | 472.60 | 488.85 | 472.60 | 481.15 | 481.15 | 115,241 |
Oct 26, 2023 | 481.00 | 482.90 | 466.80 | 472.00 | 472.00 | 139,824 |
Oct 25, 2023 | 480.00 | 491.00 | 469.75 | 484.70 | 484.70 | 140,012 |
Oct 23, 2023 | 499.00 | 503.50 | 470.05 | 477.00 | 477.00 | 175,217 |
Oct 20, 2023 | 514.00 | 515.00 | 495.30 | 499.30 | 499.30 | 224,928 |
Oct 19, 2023 | 495.00 | 512.00 | 489.45 | 510.55 | 510.55 | 496,438 |
Oct 18, 2023 | 488.00 | 497.95 | 480.10 | 494.30 | 494.30 | 222,968 |
Oct 17, 2023 | 483.70 | 492.95 | 481.05 | 488.00 | 488.00 | 144,075 |
Oct 16, 2023 | 478.00 | 483.00 | 474.15 | 479.60 | 479.60 | 132,176 |
Oct 13, 2023 | 489.65 | 497.00 | 475.75 | 479.00 | 479.00 | 245,864 |
Oct 12, 2023 | 488.00 | 505.00 | 488.00 | 489.65 | 489.65 | 305,924 |
Oct 11, 2023 | 490.50 | 500.00 | 482.35 | 486.25 | 486.25 | 189,789 |
Oct 10, 2023 | 496.25 | 502.00 | 489.00 | 490.05 | 490.05 | 161,785 |
Oct 9, 2023 | 494.70 | 514.00 | 475.50 | 497.50 | 497.50 | 469,615 |
Oct 6, 2023 | 499.70 | 502.20 | 493.00 | 494.75 | 494.75 | 103,438 |
Oct 5, 2023 | 503.95 | 506.35 | 496.25 | 499.70 | 499.70 | 128,872 |
Oct 4, 2023 | 510.15 | 512.90 | 496.00 | 501.40 | 501.40 | 225,982 |
Oct 3, 2023 | 510.00 | 517.00 | 509.05 | 514.90 | 514.90 | 136,059 |
Sep 29, 2023 | 508.65 | 514.65 | 508.65 | 511.00 | 511.00 | 149,200 |
Sep 28, 2023 | 514.50 | 519.65 | 506.05 | 508.65 | 508.65 | 232,857 |
Sep 27, 2023 | 495.15 | 514.00 | 493.25 | 512.40 | 512.40 | 312,631 |
Sep 26, 2023 | 506.50 | 508.95 | 494.70 | 498.30 | 498.30 | 135,151 |
Sep 25, 2023 | 511.65 | 512.55 | 502.45 | 506.50 | 506.50 | 128,575 |
Sep 22, 2023 | 492.50 | 515.00 | 492.50 | 509.55 | 509.55 | 391,580 |
Sep 21, 2023 | 506.90 | 508.70 | 490.00 | 492.40 | 492.40 | 236,543 |
Sep 20, 2023 | 509.00 | 514.60 | 502.35 | 506.75 | 506.75 | 130,972 |
Sep 18, 2023 | 519.85 | 520.00 | 510.00 | 513.20 | 513.20 | 165,107 |
Sep 15, 2023 | 513.30 | 522.80 | 506.30 | 520.05 | 520.05 | 394,189 |
Sep 14, 2023 | 516.00 | 519.10 | 506.75 | 510.75 | 510.75 | 338,194 |
Sep 13, 2023 | 505.00 | 519.60 | 503.00 | 516.00 | 516.00 | 756,716 |
Sep 12, 2023 | 495.90 | 538.90 | 490.55 | 498.95 | 498.95 | 4,058,193 |
Sep 11, 2023 | 494.90 | 497.90 | 487.45 | 488.75 | 488.75 | 113,520 |
Sep 8, 2023 | 498.85 | 502.90 | 490.35 | 492.65 | 492.65 | 187,414 |
Sep 7, 2023 | 485.85 | 499.85 | 485.85 | 496.45 | 496.45 | 261,450 |
Sep 6, 2023 | 484.00 | 493.55 | 484.00 | 487.00 | 487.00 | 128,948 |
Sep 5, 2023 | 494.70 | 494.70 | 482.10 | 488.55 | 488.55 | 166,856 |
Sep 4, 2023 | 495.90 | 497.55 | 490.00 | 492.60 | 492.60 | 134,474 |
Sep 1, 2023 | 491.05 | 500.00 | 491.05 | 493.40 | 493.40 | 289,210 |
Aug 31, 2023 | 487.05 | 494.90 | 486.15 | 490.65 | 490.65 | 332,264 |
Aug 30, 2023 | 473.05 | 489.95 | 471.05 | 483.15 | 483.15 | 556,756 |
Aug 29, 2023 | 466.05 | 471.50 | 464.35 | 469.95 | 469.95 | 169,490 |
Aug 28, 2023 | 467.70 | 469.65 | 463.00 | 463.95 | 463.95 | 145,098 |
Aug 25, 2023 | 469.60 | 474.00 | 463.15 | 465.35 | 465.35 | 152,153 |
Aug 24, 2023 | 473.80 | 474.95 | 468.10 | 470.00 | 470.00 | 213,740 |
Aug 23, 2023 | 468.95 | 472.00 | 463.00 | 470.20 | 470.20 | 327,856 |
Aug 22, 2023 | 478.95 | 479.50 | 464.50 | 466.40 | 466.40 | 296,140 |
Aug 21, 2023 | 490.70 | 490.70 | 474.30 | 475.10 | 475.10 | 230,837 |
Aug 18, 2023 | 502.00 | 502.80 | 484.00 | 485.20 | 485.20 | 304,223 |
Aug 17, 2023 | 490.00 | 503.95 | 490.00 | 501.05 | 501.05 | 248,257 |
Aug 16, 2023 | 487.55 | 493.50 | 484.00 | 488.50 | 488.50 | 245,375 |
Aug 14, 2023 | 491.75 | 497.95 | 482.50 | 487.55 | 487.55 | 369,229 |
Aug 11, 2023 | 508.80 | 511.60 | 502.50 | 504.25 | 504.25 | 147,008 |
Aug 10, 2023 | 511.95 | 512.45 | 505.00 | 506.30 | 506.30 | 138,745 |
Aug 9, 2023 | 512.20 | 513.45 | 504.30 | 509.55 | 509.55 | 198,882 |
Aug 8, 2023 | 522.00 | 524.95 | 502.15 | 508.45 | 508.45 | 290,840 |
Aug 7, 2023 | 515.90 | 519.90 | 504.00 | 518.50 | 518.50 | 265,614 |
Aug 4, 2023 | 521.90 | 521.90 | 508.85 | 510.70 | 510.70 | 169,276 |
Aug 3, 2023 | 532.20 | 533.95 | 505.60 | 516.30 | 516.30 | 352,835 |
Aug 2, 2023 | 541.35 | 544.95 | 527.00 | 532.25 | 532.25 | 216,279 |
Aug 1, 2023 | 538.90 | 543.90 | 536.75 | 539.70 | 539.70 | 218,964 |
Jul 31, 2023 | 544.65 | 546.25 | 532.70 | 535.55 | 535.55 | 275,402 |
Jul 28, 2023 | 2.00 Dividend | |||||
Jul 28, 2023 | 547.80 | 550.95 | 538.00 | 541.50 | 541.50 | 181,019 |
Jul 27, 2023 | 561.05 | 562.50 | 546.55 | 547.60 | 545.60 | 181,728 |
Jul 26, 2023 | 554.40 | 563.00 | 553.05 | 559.75 | 557.71 | 327,286 |
Jul 25, 2023 | 555.25 | 559.55 | 550.05 | 552.45 | 550.43 | 135,486 |
Jul 24, 2023 | 563.05 | 563.70 | 553.55 | 555.25 | 553.22 | 118,192 |
Jul 21, 2023 | 564.80 | 565.25 | 555.15 | 561.35 | 559.30 | 150,571 |
Jul 20, 2023 | 571.70 | 571.70 | 559.30 | 565.50 | 563.43 | 179,633 |
Jul 19, 2023 | 564.00 | 573.60 | 553.00 | 569.10 | 567.02 | 392,079 |
Jul 18, 2023 | 579.05 | 585.95 | 558.50 | 562.00 | 559.95 | 352,723 |
Jul 17, 2023 | 573.00 | 578.00 | 565.05 | 576.20 | 574.10 | 301,825 |
Jul 14, 2023 | 570.00 | 581.35 | 564.00 | 572.95 | 570.86 | 467,965 |
Jul 13, 2023 | 588.75 | 591.70 | 561.05 | 566.90 | 564.83 | 735,213 |
Jul 12, 2023 | 559.00 | 623.00 | 556.65 | 583.20 | 581.07 | 8,440,159 |
Jul 11, 2023 | 550.00 | 554.20 | 542.85 | 545.50 | 543.51 | 522,239 |
Jul 10, 2023 | 539.85 | 549.95 | 535.40 | 546.35 | 544.35 | 329,748 |
Jul 7, 2023 | 541.00 | 543.75 | 535.00 | 538.70 | 536.73 | 166,062 |
Jul 6, 2023 | 540.60 | 543.95 | 538.40 | 539.55 | 537.58 | 128,308 |
Jul 5, 2023 | 548.00 | 548.00 | 539.05 | 540.60 | 538.63 | 242,769 |
Jul 4, 2023 | 541.90 | 544.70 | 538.05 | 539.00 | 537.03 | 122,254 |
Jul 3, 2023 | 545.90 | 546.10 | 538.05 | 539.30 | 537.33 | 174,814 |
Jun 30, 2023 | 531.45 | 545.00 | 531.05 | 541.60 | 539.62 | 511,759 |
Jun 28, 2023 | 542.00 | 548.50 | 525.10 | 529.90 | 527.96 | 373,417 |
Jun 27, 2023 | 552.60 | 566.95 | 537.00 | 540.50 | 538.53 | 1,031,563 |
Jun 26, 2023 | 541.55 | 552.40 | 534.30 | 549.85 | 547.84 | 698,107 |
Jun 23, 2023 | 532.00 | 550.00 | 527.25 | 541.55 | 539.57 | 531,345 |
Jun 22, 2023 | 540.15 | 554.70 | 527.05 | 531.35 | 529.41 | 766,602 |
Jun 21, 2023 | 533.70 | 543.20 | 532.10 | 540.15 | 538.18 | 240,900 |
Jun 20, 2023 | 535.75 | 538.10 | 526.35 | 531.70 | 529.76 | 145,088 |
Jun 19, 2023 | 536.00 | 547.85 | 531.10 | 534.15 | 532.20 | 281,412 |
Jun 16, 2023 | 535.00 | 539.90 | 526.00 | 534.25 | 532.30 | 227,512 |
Jun 15, 2023 | 550.00 | 553.00 | 527.25 | 531.60 | 529.66 | 413,723 |
Jun 14, 2023 | 550.00 | 551.65 | 540.10 | 547.70 | 545.70 | 229,748 |
Jun 13, 2023 | 530.05 | 550.00 | 530.05 | 548.45 | 546.45 | 523,867 |
Jun 12, 2023 | 535.85 | 537.20 | 523.05 | 529.05 | 527.12 | 218,284 |
Jun 9, 2023 | 538.50 | 552.50 | 531.60 | 534.85 | 532.90 | 285,444 |
Jun 8, 2023 | 546.15 | 553.30 | 535.55 | 537.75 | 535.79 | 211,579 |
Jun 7, 2023 | 535.15 | 545.75 | 533.10 | 544.55 | 542.56 | 245,343 |
Jun 6, 2023 | 532.40 | 540.00 | 525.10 | 535.15 | 533.20 | 250,848 |
Jun 5, 2023 | 548.05 | 554.65 | 527.35 | 531.10 | 529.16 | 321,563 |
Jun 2, 2023 | 543.35 | 549.00 | 537.35 | 544.65 | 542.66 | 249,934 |
Jun 1, 2023 | 538.65 | 561.95 | 537.05 | 540.65 | 538.68 | 635,624 |
May 31, 2023 | 533.90 | 547.00 | 515.25 | 534.45 | 532.50 | 746,226 |
May 30, 2023 | 549.90 | 550.95 | 531.00 | 533.80 | 531.85 | 340,272 |
May 29, 2023 | 546.95 | 561.50 | 541.55 | 547.90 | 545.90 | 584,267 |
May 26, 2023 | 559.00 | 563.90 | 540.00 | 543.60 | 541.61 | 469,995 |
May 25, 2023 | 565.80 | 583.80 | 552.55 | 557.00 | 554.97 | 1,015,210 |
May 24, 2023 | 533.00 | 583.80 | 531.00 | 571.25 | 569.16 | 4,041,541 |
May 23, 2023 | 556.50 | 565.70 | 532.25 | 539.25 | 537.28 | 1,657,214 |
May 22, 2023 | 485.00 | 564.80 | 484.40 | 557.50 | 555.46 | 8,014,464 |
May 19, 2023 | 469.20 | 478.50 | 463.70 | 472.20 | 470.48 | 239,438 |
May 18, 2023 | 472.40 | 481.15 | 464.80 | 469.20 | 467.49 | 399,501 |
May 17, 2023 | 483.80 | 483.80 | 465.95 | 468.55 | 466.84 | 329,750 |
May 16, 2023 | 467.80 | 492.00 | 465.00 | 486.90 | 485.12 | 901,373 |
May 15, 2023 | 431.95 | 471.80 | 430.50 | 467.30 | 465.59 | 1,780,667 |
May 12, 2023 | 445.95 | 454.75 | 428.50 | 429.90 | 428.33 | 333,640 |
May 11, 2023 | 448.60 | 450.75 | 444.00 | 445.00 | 443.37 | 83,361 |
May 10, 2023 | 444.90 | 448.90 | 440.50 | 446.25 | 444.62 | 128,431 |
May 9, 2023 | 453.90 | 460.00 | 442.00 | 444.90 | 443.28 | 198,912 |
May 8, 2023 | 449.80 | 456.00 | 445.40 | 451.75 | 450.10 | 241,111 |
May 5, 2023 | 449.95 | 463.90 | 445.00 | 446.75 | 445.12 | 423,620 |
May 4, 2023 | 454.00 | 456.90 | 445.15 | 449.10 | 447.46 | 200,402 |
May 3, 2023 | 458.75 | 466.45 | 450.25 | 451.95 | 450.30 | 217,757 |
May 2, 2023 | 467.05 | 474.95 | 455.00 | 458.30 | 456.63 | 242,150 |
Apr 28, 2023 | 471.65 | 474.20 | 459.00 | 464.70 | 463.00 | 267,581 |
Apr 27, 2023 | 471.55 | 478.50 | 466.00 | 468.40 | 466.69 | 138,018 |
Apr 26, 2023 | 475.20 | 484.25 | 468.00 | 470.55 | 468.83 | 220,596 |
Related Tickers
THERMAX.NS Thermax Limited
4,367.80
+1.57%
KIRLOSENG.NS Kirloskar Oil Engines Limited
1,018.30
+6.73%
TRITURBINE.NS Triveni Turbine Limited
535.70
+0.89%
YUKEN.NS Yuken India Limited
1,274.65
-0.45%
ROTO.NS Roto Pumps Limited
418.45
-0.66%
ELECON.NS Elecon Engineering Company Limited
1,126.20
-1.38%
TRF.NS TRF Limited
577.00
+0.87%
PENIND.NS Pennar Industries Limited
139.00
-1.56%
GET&D.BO GE T&D India Limited
1,089.20
-2.69%
SHANTIGEAR.NS Shanthi Gears Limited
565.65
+0.10%