NSE - Delayed Quote INR

Grasim Industries Limited (GRASIM.NS)

2,342.45 -25.00 (-1.06%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2,366.95 2,379.30 2,330.05 2,342.45 2,342.45 405,679
Apr 25, 2024 2,349.00 2,376.05 2,334.20 2,367.45 2,367.45 1,621,547
Apr 24, 2024 2,378.00 2,384.30 2,333.00 2,337.75 2,337.75 1,021,874
Apr 23, 2024 2,278.45 2,376.00 2,278.40 2,370.15 2,370.15 1,823,447
Apr 22, 2024 2,275.00 2,286.85 2,266.05 2,280.55 2,280.55 445,671
Apr 19, 2024 2,220.00 2,290.75 2,201.35 2,273.15 2,273.15 1,061,064
Apr 18, 2024 2,245.05 2,300.85 2,219.45 2,226.05 2,226.05 987,066
Apr 16, 2024 2,229.00 2,249.25 2,221.10 2,242.95 2,242.95 558,075
Apr 15, 2024 2,239.00 2,253.40 2,224.80 2,237.40 2,237.40 415,064
Apr 12, 2024 2,297.00 2,307.00 2,249.30 2,254.05 2,254.05 635,489
Apr 10, 2024 2,309.95 2,314.90 2,291.55 2,306.35 2,306.35 513,499
Apr 9, 2024 2,296.95 2,312.35 2,281.95 2,301.30 2,301.30 388,155
Apr 8, 2024 2,247.00 2,288.45 2,235.00 2,280.80 2,280.80 278,448
Apr 5, 2024 2,275.05 2,277.10 2,233.50 2,237.55 2,237.55 454,995
Apr 4, 2024 2,309.50 2,323.75 2,249.50 2,277.85 2,277.85 814,966
Apr 3, 2024 2,303.60 2,316.15 2,288.05 2,305.45 2,305.45 303,529
Apr 2, 2024 2,297.00 2,316.00 2,275.00 2,306.30 2,306.30 446,163
Apr 1, 2024 2,300.00 2,319.20 2,289.05 2,292.55 2,292.55 288,891
Mar 28, 2024 2,210.00 2,309.20 2,210.00 2,287.30 2,287.30 1,786,120
Mar 27, 2024 2,240.00 2,251.95 2,198.70 2,207.35 2,207.35 1,033,992
Mar 26, 2024 2,215.00 2,242.10 2,201.65 2,240.05 2,240.05 731,877
Mar 22, 2024 2,200.00 2,234.00 2,194.45 2,223.55 2,223.55 551,648
Mar 21, 2024 2,188.00 2,211.30 2,175.30 2,205.55 2,205.55 880,687
Mar 20, 2024 2,175.50 2,196.15 2,131.00 2,167.50 2,167.50 655,682
Mar 19, 2024 2,199.00 2,206.10 2,163.85 2,173.80 2,173.80 660,181
Mar 18, 2024 2,181.00 2,214.00 2,170.00 2,203.10 2,203.10 508,214
Mar 15, 2024 2,185.10 2,208.90 2,165.05 2,197.10 2,197.10 2,630,480
Mar 14, 2024 2,149.90 2,204.90 2,128.60 2,196.50 2,196.50 1,097,271
Mar 13, 2024 2,194.00 2,203.05 2,137.30 2,149.10 2,149.10 881,145
Mar 12, 2024 2,236.00 2,246.95 2,172.85 2,184.00 2,184.00 891,725
Mar 11, 2024 2,230.00 2,270.55 2,225.50 2,236.80 2,236.80 599,546
Mar 7, 2024 2,239.00 2,250.35 2,208.00 2,228.10 2,228.10 519,779
Mar 6, 2024 2,237.90 2,252.95 2,196.60 2,236.50 2,236.50 678,808
Mar 5, 2024 2,230.10 2,251.90 2,220.45 2,231.50 2,231.50 401,260
Mar 4, 2024 2,245.00 2,260.00 2,226.30 2,234.15 2,234.15 423,656
Mar 1, 2024 2,209.00 2,259.40 2,196.75 2,254.90 2,254.90 826,009
Feb 29, 2024 2,186.00 2,206.00 2,157.80 2,191.40 2,191.40 1,499,473
Feb 28, 2024 2,202.00 2,218.90 2,173.25 2,186.00 2,186.00 1,197,381
Feb 27, 2024 2,190.20 2,214.00 2,190.20 2,204.80 2,204.80 674,507
Feb 26, 2024 2,204.10 2,211.30 2,174.80 2,186.90 2,186.90 905,237
Feb 23, 2024 2,234.00 2,236.70 2,182.60 2,194.40 2,194.40 1,646,510
Feb 22, 2024 2,234.00 2,244.00 2,113.20 2,201.20 2,201.20 3,428,899
Feb 21, 2024 2,200.00 2,222.00 2,180.05 2,194.00 2,194.00 765,529
Feb 20, 2024 2,169.00 2,222.00 2,161.10 2,192.25 2,192.25 1,710,394
Feb 19, 2024 2,107.45 2,190.00 2,102.20 2,168.60 2,168.60 1,167,037
Feb 16, 2024 2,091.40 2,119.00 2,086.85 2,105.65 2,105.65 403,756
Feb 15, 2024 2,085.70 2,103.65 2,072.80 2,084.80 2,084.80 506,068
Feb 14, 2024 2,054.00 2,085.00 2,027.50 2,079.80 2,079.80 605,147
Feb 13, 2024 2,173.90 2,173.90 2,053.95 2,064.15 2,064.15 985,312
Feb 12, 2024 2,175.00 2,199.00 2,138.10 2,147.35 2,147.35 1,229,133
Feb 9, 2024 2,057.25 2,182.00 2,046.90 2,168.50 2,168.50 2,010,089
Feb 8, 2024 2,123.00 2,125.00 2,048.00 2,057.30 2,057.30 1,387,156
Feb 7, 2024 2,079.00 2,120.00 2,063.00 2,111.50 2,111.50 1,133,609
Feb 6, 2024 2,082.00 2,097.95 2,061.00 2,066.00 2,066.00 581,483
Feb 5, 2024 2,130.10 2,147.30 2,081.00 2,089.75 2,089.75 949,717
Feb 2, 2024 2,147.95 2,169.90 2,130.50 2,139.45 2,139.45 330,557
Feb 1, 2024 2,175.00 2,178.90 2,111.45 2,128.60 2,128.60 638,710
Jan 31, 2024 2,126.50 2,182.05 2,115.45 2,175.00 2,175.00 910,709
Jan 30, 2024 2,115.00 2,139.00 2,106.00 2,126.15 2,126.15 852,171
Jan 29, 2024 2,080.00 2,125.00 2,077.75 2,104.50 2,104.50 795,647
Jan 25, 2024 2,079.95 2,087.35 2,052.15 2,076.50 2,076.50 467,209
Jan 24, 2024 2,069.00 2,080.75 2,016.55 2,071.30 2,071.30 604,130
Jan 23, 2024 2,078.10 2,086.40 2,032.50 2,049.60 2,049.60 938,057
Jan 19, 2024 2,056.45 2,094.00 2,052.35 2,081.20 2,081.20 456,698
Jan 18, 2024 2,067.00 2,069.00 2,036.20 2,053.65 2,053.65 877,519
Jan 17, 2024 2,112.60 2,115.20 2,056.00 2,067.85 2,067.85 733,818
Jan 16, 2024 2,092.55 2,119.80 2,090.10 2,115.20 2,115.20 457,403
Jan 15, 2024 2,111.75 2,122.95 2,093.70 2,101.00 2,101.00 202,260
Jan 12, 2024 2,083.00 2,120.90 2,075.00 2,111.55 2,111.55 485,644
Jan 11, 2024 2,069.95 2,096.30 2,051.00 2,083.70 2,083.70 887,806
Jan 10, 2024 2,058.80 2,074.45 2,040.85 2,068.55 2,068.55 325,322
Jan 9, 2024 2,073.90 2,084.46 2,050.70 2,055.88 2,055.88 1,216,816
Jan 8, 2024 2,071.26 2,075.45 2,049.75 2,059.51 2,059.51 559,523
Jan 5, 2024 2,089.69 2,090.69 2,045.42 2,071.26 2,071.26 1,089,092
Jan 4, 2024 2,081.72 2,086.70 2,051.24 2,062.00 2,062.00 962,508
Jan 3, 2024 2,081.72 2,111.60 2,057.92 2,063.99 2,063.99 975,031
Jan 2, 2024 2,121.46 2,121.96 2,079.73 2,093.13 2,093.13 799,936
Jan 1, 2024 2,136.50 2,166.39 2,103.64 2,118.88 2,118.88 807,664
Dec 29, 2023 2,131.82 2,136.50 2,106.62 2,126.35 2,126.35 651,373
Dec 28, 2023 2,120.57 2,139.74 2,097.96 2,131.47 2,131.47 1,063,989
Dec 27, 2023 2,070.72 2,122.41 2,063.40 2,116.38 2,116.38 1,137,913
Dec 26, 2023 2,042.88 2,074.75 2,040.89 2,061.35 2,061.35 643,808
Dec 22, 2023 2,080.73 2,088.30 2,026.84 2,038.10 2,038.10 1,006,017
Dec 21, 2023 2,041.88 2,082.57 2,041.88 2,077.34 2,077.34 445,236
Dec 20, 2023 2,125.55 2,127.14 2,045.42 2,055.38 2,055.38 678,958
Dec 19, 2023 2,098.71 2,129.33 2,080.93 2,109.86 2,109.86 317,963
Dec 18, 2023 2,119.27 2,119.27 2,093.68 2,101.39 2,101.39 314,105
Dec 15, 2023 2,107.62 2,124.30 2,093.68 2,119.27 2,119.27 727,207
Dec 14, 2023 2,086.65 2,103.59 2,073.70 2,095.57 2,095.57 607,109
Dec 13, 2023 2,072.66 2,084.66 2,029.23 2,075.70 2,075.70 805,574
Dec 12, 2023 2,081.72 2,120.57 2,067.38 2,072.51 2,072.51 774,496
Dec 11, 2023 2,063.79 2,079.98 2,059.91 2,075.80 2,075.80 254,812
Dec 8, 2023 2,071.76 2,090.99 2,034.56 2,061.85 2,061.85 594,786
Dec 7, 2023 2,049.60 2,080.73 2,037.50 2,073.51 2,073.51 424,799
Dec 6, 2023 2,071.61 2,076.74 2,037.45 2,049.60 2,049.60 360,631
Dec 5, 2023 2,049.75 2,069.77 2,030.43 2,064.14 2,064.14 561,391
Dec 4, 2023 2,066.78 2,067.78 2,020.42 2,044.82 2,044.82 1,055,783
Dec 1, 2023 2,011.95 2,030.92 2,000.05 2,008.07 2,008.07 932,202
Nov 30, 2023 1,998.06 2,022.96 1,982.37 1,997.51 1,997.51 1,707,069
Nov 29, 2023 1,980.23 2,001.04 1,973.20 1,995.32 1,995.32 824,220
Nov 28, 2023 1,955.23 1,979.13 1,945.51 1,968.07 1,968.07 699,089
Nov 24, 2023 1,956.12 1,961.65 1,937.75 1,941.68 1,941.68 168,686
Nov 23, 2023 1,976.24 1,976.24 1,943.67 1,949.15 1,949.15 437,448
Nov 22, 2023 1,971.96 1,977.04 1,950.99 1,966.28 1,966.28 315,125
Nov 21, 2023 1,964.84 1,980.13 1,961.20 1,969.62 1,969.62 317,975
Nov 20, 2023 1,963.79 1,970.32 1,945.36 1,964.49 1,964.49 287,305
Nov 17, 2023 1,933.36 1,975.74 1,932.67 1,962.75 1,962.75 849,407
Nov 16, 2023 1,941.98 1,947.11 1,906.27 1,934.91 1,934.91 954,513
Nov 15, 2023 1,939.29 1,956.52 1,927.34 1,936.25 1,936.25 972,167
Nov 13, 2023 1,938.19 1,938.19 1,914.39 1,921.21 1,921.21 214,186
Nov 10, 2023 1,922.41 1,940.09 1,913.59 1,935.30 1,935.30 193,655
Nov 9, 2023 1,929.73 1,936.85 1,922.36 1,927.34 1,927.34 289,965
Nov 8, 2023 1,921.36 1,935.30 1,912.40 1,926.19 1,926.19 427,257
Nov 7, 2023 1,912.40 1,922.31 1,904.48 1,913.94 1,913.94 223,028
Nov 6, 2023 1,894.57 1,928.88 1,888.69 1,911.10 1,911.10 292,296
Nov 3, 2023 1,895.96 1,907.42 1,882.86 1,888.69 1,888.69 234,555
Nov 2, 2023 1,871.21 1,893.42 1,871.21 1,890.23 1,890.23 322,032
Nov 1, 2023 1,886.50 1,889.49 1,854.03 1,861.15 1,861.15 349,005
Oct 31, 2023 1,872.65 1,884.46 1,857.61 1,879.23 1,879.23 291,175
Oct 30, 2023 1,848.65 1,874.85 1,820.81 1,871.36 1,871.36 514,528
Oct 27, 2023 1,849.70 1,862.59 1,842.77 1,848.65 1,848.65 289,530
Oct 26, 2023 1,859.71 1,866.58 1,832.26 1,842.22 1,842.22 1,141,085
Oct 25, 2023 1,893.57 1,912.45 1,861.55 1,870.01 1,870.01 738,333
Oct 23, 2023 1,931.52 1,931.52 1,877.53 1,895.21 1,895.21 878,203
Oct 20, 2023 1,964.59 1,969.32 1,931.67 1,938.64 1,938.64 491,975
Oct 19, 2023 1,944.32 1,971.01 1,920.17 1,967.88 1,967.88 712,810
Oct 18, 2023 1,962.30 1,983.06 1,943.27 1,947.95 1,947.95 585,260
Oct 17, 2023 1,992.08 2,012.15 1,950.30 1,966.63 1,966.63 1,316,588
Oct 16, 2023 1,974.75 1,992.08 1,950.25 1,965.88 1,965.88 668,313
Oct 13, 2023 1,988.05 1,992.78 1,966.53 1,974.75 1,974.75 307,670
Oct 12, 2023 1,983.02 2,013.99 1,959.06 1,993.87 1,993.87 2,108,772
Oct 11, 2023 1,928.28 1,974.55 1,915.98 1,972.26 1,972.26 914,364
Oct 10, 2023 1,885.45 1,914.89 1,879.03 1,911.30 1,911.30 358,738
Oct 9, 2023 1,882.56 1,889.39 1,867.67 1,881.52 1,881.52 347,299
Oct 6, 2023 1,882.61 1,898.35 1,882.51 1,895.76 1,895.76 402,950
Oct 5, 2023 1,889.59 1,901.44 1,873.55 1,882.66 1,882.66 549,055
Oct 4, 2023 1,898.45 1,902.44 1,869.62 1,888.34 1,888.34 693,152
Oct 3, 2023 1,920.46 1,931.32 1,899.10 1,913.84 1,913.84 596,037
Sep 29, 2023 1,902.14 1,943.27 1,902.09 1,934.71 1,934.71 804,258
Sep 28, 2023 1,922.36 1,930.27 1,889.09 1,898.95 1,898.95 726,738
Sep 27, 2023 1,959.06 1,959.06 1,915.43 1,923.45 1,923.45 510,599
Sep 26, 2023 1,937.25 1,952.14 1,928.58 1,950.25 1,950.25 659,819
Sep 25, 2023 1,904.38 1,938.24 1,894.37 1,932.17 1,932.17 762,935
Sep 22, 2023 1,899.15 1,921.31 1,881.82 1,904.38 1,904.38 678,725
Sep 21, 2023 1,924.45 1,932.32 1,888.59 1,903.93 1,903.93 1,002,208
Sep 20, 2023 1,949.70 1,952.24 1,922.36 1,937.00 1,937.00 582,031
Sep 18, 2023 1,972.16 1,980.23 1,945.27 1,949.70 1,949.70 682,473
Sep 15, 2023 1,934.31 1,980.08 1,925.10 1,965.04 1,965.04 1,672,773
Sep 14, 2023 1,935.30 1,946.26 1,910.95 1,923.95 1,923.95 1,225,975
Sep 13, 2023 1,871.56 1,938.79 1,848.30 1,925.34 1,925.34 2,896,732
Sep 12, 2023 1,857.61 1,912.40 1,828.73 1,863.54 1,863.54 1,858,204
Sep 11, 2023 1,842.42 1,861.70 1,838.49 1,854.97 1,854.97 433,848
Sep 8, 2023 1,840.08 1,848.90 1,832.81 1,842.42 1,842.42 365,560
Sep 7, 2023 1,824.74 1,843.77 1,818.32 1,840.08 1,840.08 409,810
Sep 6, 2023 1,847.65 1,851.64 1,809.80 1,831.22 1,831.22 598,389
Sep 5, 2023 1,845.11 1,864.59 1,837.19 1,846.46 1,846.46 884,678
Sep 4, 2023 1,807.86 1,843.37 1,807.81 1,833.76 1,833.76 947,843
Sep 1, 2023 1,782.91 1,817.77 1,780.82 1,804.33 1,804.33 421,915
Aug 31, 2023 1,799.49 1,811.80 1,774.79 1,783.86 1,783.86 1,249,751
Aug 30, 2023 1,797.85 1,817.67 1,792.72 1,799.49 1,799.49 475,187
Aug 29, 2023 1,777.93 1,799.79 1,772.05 1,794.66 1,794.66 643,399
Aug 28, 2023 1,770.91 1,782.91 1,761.30 1,777.58 1,777.58 773,224
Aug 25, 2023 1,753.03 1,775.59 1,751.09 1,769.22 1,769.22 659,271
Aug 24, 2023 1,797.85 1,806.27 1,763.99 1,771.01 1,771.01 924,665
Aug 23, 2023 1,802.83 1,807.81 1,785.90 1,790.53 1,790.53 418,171
Aug 22, 2023 1,802.83 1,817.77 1,790.93 1,798.65 1,798.65 366,115
Aug 21, 2023 1,783.86 1,805.82 1,782.91 1,801.24 1,801.24 267,446
Aug 18, 2023 1,787.89 1,793.72 1,778.58 1,783.86 1,783.86 441,358
Aug 17, 2023 1,802.83 1,805.27 1,786.60 1,793.72 1,793.72 497,072
Aug 16, 2023 1,804.82 1,812.79 1,778.48 1,809.70 1,809.70 399,331
Aug 14, 2023 1,817.72 1,827.73 1,786.70 1,804.57 1,804.57 530,231
Aug 11, 2023 9.96 Dividend
Aug 11, 2023 1,821.56 1,832.71 1,801.34 1,820.31 1,820.31 749,144
Aug 10, 2023 1,827.83 1,847.65 1,816.83 1,823.05 1,813.09 703,299
Aug 9, 2023 1,837.64 1,842.62 1,820.21 1,838.34 1,828.30 529,863
Aug 8, 2023 1,850.34 1,861.00 1,824.55 1,837.15 1,827.11 481,950
Aug 7, 2023 1,819.66 1,857.56 1,818.82 1,848.25 1,838.15 970,459
Aug 4, 2023 1,823.30 1,838.64 1,812.94 1,818.22 1,808.29 325,948
Aug 3, 2023 1,800.84 1,827.33 1,787.09 1,823.30 1,813.34 664,460
Aug 2, 2023 1,825.44 1,832.61 1,798.90 1,813.79 1,803.88 650,377
Aug 1, 2023 1,844.67 1,847.65 1,817.42 1,830.42 1,820.42 512,567
Jul 31, 2023 1,822.75 1,847.35 1,813.59 1,842.13 1,832.06 599,614
Jul 28, 2023 1,811.30 1,827.63 1,802.83 1,816.58 1,806.65 493,242
Jul 27, 2023 1,834.85 1,841.43 1,807.81 1,815.28 1,805.36 540,277
Jul 26, 2023 1,825.74 1,841.68 1,821.86 1,831.82 1,821.81 463,896
Jul 25, 2023 1,806.82 1,835.50 1,804.87 1,821.81 1,811.85 472,389
Jul 24, 2023 1,788.89 1,835.50 1,782.96 1,805.87 1,796.00 782,832
Jul 21, 2023 1,812.79 1,817.72 1,782.91 1,797.45 1,787.63 782,735
Jul 20, 2023 1,777.93 1,815.88 1,770.01 1,812.24 1,802.34 856,488
Jul 19, 2023 1,765.08 1,781.47 1,763.69 1,777.13 1,767.42 435,757
Jul 18, 2023 1,782.96 1,791.88 1,760.85 1,768.02 1,758.36 747,998
Jul 17, 2023 1,746.26 1,787.89 1,741.67 1,785.95 1,776.19 923,312
Jul 14, 2023 1,755.57 1,761.94 1,736.74 1,746.26 1,736.72 409,283
Jul 13, 2023 1,771.95 1,776.83 1,746.56 1,752.83 1,743.25 335,559
Jul 12, 2023 1,760.65 1,777.33 1,750.09 1,770.81 1,761.13 791,286
Jul 11, 2023 1,736.89 1,766.92 1,736.89 1,760.70 1,751.08 578,931
Jul 10, 2023 1,747.90 1,752.28 1,726.39 1,736.10 1,726.61 453,912
Jul 7, 2023 1,761.05 1,763.69 1,730.12 1,736.40 1,726.91 554,892
Jul 6, 2023 1,770.86 1,776.74 1,758.01 1,761.05 1,751.43 360,764
Jul 5, 2023 1,762.99 1,777.23 1,756.67 1,770.86 1,761.18 400,602
Jul 4, 2023 1,792.87 1,797.85 1,751.73 1,762.54 1,752.91 671,213
Jul 3, 2023 1,743.07 1,790.88 1,729.22 1,786.60 1,776.83 1,087,245
Jun 30, 2023 1,738.09 1,750.99 1,723.90 1,727.78 1,718.34 453,149
Jun 28, 2023 1,729.07 1,747.75 1,727.13 1,736.20 1,726.71 1,030,697
Jun 27, 2023 1,719.21 1,729.62 1,706.61 1,726.29 1,716.85 338,798
Jun 26, 2023 1,709.20 1,724.19 1,689.28 1,719.96 1,710.56 387,107
Jun 23, 2023 1,743.02 1,743.02 1,704.42 1,709.30 1,699.96 343,509
Jun 22, 2023 1,779.03 1,782.91 1,739.73 1,743.37 1,733.84 412,543
Jun 21, 2023 1,762.99 1,772.95 1,750.04 1,770.86 1,761.18 332,971
Jun 20, 2023 1,760.00 1,765.73 1,737.84 1,762.09 1,752.47 463,433
Jun 19, 2023 1,782.16 1,787.44 1,747.15 1,754.32 1,744.74 541,464
Jun 16, 2023 1,771.36 1,782.66 1,764.04 1,773.70 1,764.01 969,546
Jun 15, 2023 1,781.91 1,792.77 1,753.53 1,765.48 1,755.83 966,649
Jun 14, 2023 1,738.09 1,777.73 1,730.12 1,772.30 1,762.62 814,345
Jun 13, 2023 1,728.13 1,740.08 1,722.00 1,731.07 1,721.61 356,101
Jun 12, 2023 1,717.57 1,728.33 1,704.27 1,724.54 1,715.12 248,563
Jun 9, 2023 1,716.18 1,730.92 1,703.53 1,708.95 1,699.62 488,829
Jun 8, 2023 1,764.98 1,769.12 1,702.18 1,705.17 1,695.85 746,173
Jun 7, 2023 1,761.79 1,765.38 1,742.62 1,762.04 1,752.42 757,211
Jun 6, 2023 1,733.01 1,767.97 1,730.57 1,759.40 1,749.79 1,032,105
Jun 5, 2023 1,712.19 1,737.59 1,705.22 1,727.63 1,718.19 770,437
Jun 2, 2023 1,701.29 1,712.19 1,693.27 1,703.78 1,694.47 581,154
Jun 1, 2023 1,708.21 1,713.19 1,693.27 1,695.71 1,686.44 380,199
May 31, 2023 1,716.67 1,726.63 1,689.43 1,711.54 1,702.19 1,217,298
May 30, 2023 1,707.21 1,725.59 1,706.22 1,718.32 1,708.93 455,969
May 29, 2023 1,681.61 1,708.56 1,669.46 1,706.51 1,697.19 670,545
May 26, 2023 1,695.16 1,711.05 1,660.40 1,681.61 1,672.43 1,946,520
May 25, 2023 1,688.24 1,705.17 1,684.30 1,694.61 1,685.35 691,665
May 24, 2023 1,688.29 1,702.73 1,674.34 1,693.62 1,684.36 442,899
May 23, 2023 1,710.20 1,713.64 1,681.31 1,691.23 1,681.99 948,278
May 22, 2023 1,706.32 1,720.06 1,698.15 1,711.54 1,702.19 263,864
May 19, 2023 1,703.23 1,717.12 1,678.33 1,709.30 1,699.96 242,657
May 18, 2023 1,722.45 1,726.14 1,690.03 1,698.94 1,689.66 232,671
May 17, 2023 1,722.45 1,731.86 1,696.90 1,718.02 1,708.63 377,699
May 16, 2023 1,728.78 1,738.14 1,716.03 1,720.31 1,710.91 209,886
May 15, 2023 1,747.05 1,754.77 1,723.35 1,726.49 1,717.05 448,927
May 12, 2023 1,765.98 1,765.98 1,744.16 1,746.90 1,737.36 305,342
May 11, 2023 1,767.37 1,776.93 1,758.01 1,767.12 1,757.47 272,209
May 10, 2023 1,757.91 1,772.30 1,744.36 1,767.37 1,757.72 285,798
May 9, 2023 1,773.95 1,781.17 1,750.59 1,757.91 1,748.31 735,967
May 8, 2023 1,746.80 1,777.93 1,745.26 1,771.31 1,761.63 758,983
May 5, 2023 1,744.81 1,760.20 1,739.09 1,745.56 1,736.02 336,879
May 4, 2023 1,722.45 1,756.02 1,713.29 1,752.88 1,743.30 591,510
May 3, 2023 1,718.17 1,731.76 1,716.23 1,729.03 1,719.58 348,145
May 2, 2023 1,713.49 1,736.89 1,708.76 1,732.66 1,723.19 396,437
Apr 28, 2023 1,698.25 1,718.12 1,688.29 1,713.49 1,704.13 601,644
Apr 27, 2023 1,688.29 1,698.89 1,675.49 1,694.66 1,685.40 531,392
Apr 26, 2023 1,680.17 1,698.25 1,666.47 1,692.42 1,683.17 683,412

Related Tickers

ULTRACEMCO.NS UltraTech Cement Limited
9,700.90
+0.18%
 
AMBUJACEM.NS Ambuja Cements Limited
632.35
-0.94%
 
BIRLACORPN.NS Birla Corporation Limited
1,447.95
+1.20%
 
ACC.NS ACC Limited
2,533.05
-1.80%
 
INDIACEM.NS The India Cements Limited
227.60
+0.44%
 
RAMCOCEM.NS The Ramco Cements Limited
797.60
+1.06%
 
DALBHARAT.NS Dalmia Bharat Limited
1,799.75
-0.37%
 
KESORAMIND.NS Kesoram Industries Limited
175.80
+0.69%
 
KCP.NS The KCP Limited
181.65
+1.62%
 
UDAICEMENT.BO Udaipur Cement Works Limited
38.74
-0.54%