NSE - Free Realtime Quote • INR
Hindustan Aeronautics Limited (HAL.NS)
As of 2:20 PM GMT+5:30. Market Open.
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 | 4,019.95 | 4,039.95 | 3,966.35 | 3,988.25 | 3,988.25 | 1,098,127 |
| Apr 25, 2024 | 3,958.60 | 4,035.00 | 3,939.00 | 4,000.75 | 4,000.75 | 2,632,613 |
| Apr 24, 2024 | 3,826.10 | 4,000.00 | 3,812.50 | 3,946.70 | 3,946.70 | 4,429,158 |
| Apr 23, 2024 | 3,800.00 | 3,831.85 | 3,783.05 | 3,795.70 | 3,795.70 | 1,321,429 |
| Apr 22, 2024 | 3,800.00 | 3,810.00 | 3,732.60 | 3,785.50 | 3,785.50 | 1,337,755 |
| Apr 19, 2024 | 3,660.00 | 3,761.15 | 3,621.00 | 3,751.30 | 3,751.30 | 2,256,325 |
| Apr 18, 2024 | 3,744.00 | 3,768.00 | 3,652.70 | 3,677.15 | 3,677.15 | 2,294,396 |
| Apr 16, 2024 | 3,626.00 | 3,738.95 | 3,585.35 | 3,722.15 | 3,722.15 | 2,939,862 |
| Apr 15, 2024 | 3,640.00 | 3,700.00 | 3,564.05 | 3,629.25 | 3,629.25 | 3,848,159 |
| Apr 12, 2024 | 3,565.00 | 3,677.55 | 3,550.00 | 3,638.10 | 3,638.10 | 3,042,596 |
| Apr 10, 2024 | 3,550.00 | 3,623.60 | 3,548.65 | 3,565.40 | 3,565.40 | 1,160,813 |
| Apr 9, 2024 | 3,568.00 | 3,589.00 | 3,527.00 | 3,546.55 | 3,546.55 | 649,755 |
| Apr 8, 2024 | 3,600.00 | 3,600.00 | 3,543.05 | 3,567.15 | 3,567.15 | 865,339 |
| Apr 5, 2024 | 3,545.00 | 3,595.00 | 3,507.85 | 3,586.05 | 3,586.05 | 1,123,258 |
| Apr 4, 2024 | 3,609.95 | 3,614.95 | 3,512.20 | 3,540.95 | 3,540.95 | 1,591,827 |
| Apr 3, 2024 | 3,540.00 | 3,610.80 | 3,508.30 | 3,589.30 | 3,589.30 | 2,077,663 |
| Apr 2, 2024 | 3,440.00 | 3,584.00 | 3,412.00 | 3,543.00 | 3,543.00 | 3,169,551 |
| Apr 1, 2024 | 3,392.00 | 3,454.25 | 3,362.10 | 3,403.35 | 3,403.35 | 2,513,886 |
| Mar 28, 2024 | 3,291.00 | 3,345.00 | 3,272.00 | 3,327.00 | 3,327.00 | 1,385,868 |
| Mar 27, 2024 | 3,317.00 | 3,324.90 | 3,245.00 | 3,281.05 | 3,281.05 | 1,503,735 |
| Mar 26, 2024 | 3,193.00 | 3,305.00 | 3,180.00 | 3,300.80 | 3,300.80 | 2,573,125 |
| Mar 22, 2024 | 3,114.05 | 3,209.90 | 3,085.00 | 3,170.80 | 3,170.80 | 2,086,220 |
| Mar 21, 2024 | 3,024.00 | 3,128.45 | 3,020.00 | 3,121.35 | 3,121.35 | 1,962,690 |
| Mar 20, 2024 | 3,074.00 | 3,080.00 | 2,913.60 | 2,980.50 | 2,980.50 | 2,975,349 |
| Mar 19, 2024 | 3,111.75 | 3,144.40 | 3,034.35 | 3,058.90 | 3,058.90 | 1,666,528 |
| Mar 18, 2024 | 3,138.00 | 3,184.00 | 3,105.40 | 3,121.95 | 3,121.95 | 1,967,550 |
| Mar 15, 2024 | 3,164.95 | 3,182.55 | 3,006.00 | 3,099.10 | 3,099.10 | 2,864,705 |
| Mar 14, 2024 | 3,053.95 | 3,177.90 | 3,017.05 | 3,165.95 | 3,165.95 | 2,329,439 |
| Mar 13, 2024 | 3,250.00 | 3,270.35 | 3,015.75 | 3,039.50 | 3,039.50 | 3,448,647 |
| Mar 12, 2024 | 3,375.00 | 3,380.00 | 3,241.10 | 3,267.55 | 3,267.55 | 1,421,483 |
| Mar 11, 2024 | 3,365.00 | 3,428.00 | 3,336.00 | 3,371.45 | 3,371.45 | 2,519,751 |
| Mar 7, 2024 | 3,262.00 | 3,334.00 | 3,255.05 | 3,317.30 | 3,317.30 | 2,251,410 |
| Mar 6, 2024 | 3,238.80 | 3,245.00 | 3,154.30 | 3,228.20 | 3,228.20 | 1,292,669 |
| Mar 5, 2024 | 3,229.00 | 3,266.75 | 3,201.00 | 3,237.00 | 3,237.00 | 1,502,498 |
| Mar 4, 2024 | 3,157.00 | 3,226.85 | 3,133.00 | 3,214.95 | 3,214.95 | 1,892,157 |
| Mar 1, 2024 | 3,099.00 | 3,164.00 | 3,092.00 | 3,154.30 | 3,154.30 | 1,516,443 |
| Feb 29, 2024 | 3,084.95 | 3,105.00 | 3,014.10 | 3,084.05 | 3,084.05 | 1,382,425 |
| Feb 28, 2024 | 3,114.00 | 3,170.00 | 3,061.25 | 3,085.20 | 3,085.20 | 2,725,678 |
| Feb 27, 2024 | 3,044.95 | 3,125.75 | 3,033.25 | 3,095.50 | 3,095.50 | 2,050,688 |
| Feb 26, 2024 | 3,045.45 | 3,075.00 | 3,013.70 | 3,049.75 | 3,049.75 | 849,178 |
| Feb 23, 2024 | 3,006.00 | 3,065.50 | 3,006.00 | 3,045.50 | 3,045.50 | 1,388,116 |
| Feb 22, 2024 | 2,959.00 | 3,010.00 | 2,940.00 | 3,005.65 | 3,005.65 | 919,890 |
| Feb 21, 2024 | 2,997.95 | 3,025.00 | 2,935.10 | 2,948.05 | 2,948.05 | 1,281,770 |
| Feb 20, 2024 | 22.00 Dividend | |||||
| Feb 20, 2024 | 3,018.80 | 3,018.80 | 2,971.00 | 2,995.30 | 2,995.30 | 979,624 |
| Feb 19, 2024 | 3,099.95 | 3,113.90 | 3,016.85 | 3,021.75 | 2,999.75 | 1,615,343 |
| Feb 16, 2024 | 3,044.00 | 3,105.00 | 3,035.20 | 3,078.80 | 3,056.38 | 2,732,655 |
| Feb 15, 2024 | 2,990.00 | 3,034.00 | 2,983.15 | 3,023.20 | 3,001.19 | 1,788,864 |
| Feb 14, 2024 | 2,887.00 | 2,966.40 | 2,855.30 | 2,957.10 | 2,935.57 | 1,112,043 |
| Feb 13, 2024 | 2,861.80 | 2,933.00 | 2,824.85 | 2,922.60 | 2,901.32 | 1,805,862 |
| Feb 12, 2024 | 2,975.00 | 2,987.05 | 2,828.00 | 2,846.05 | 2,825.33 | 2,890,465 |
| Feb 9, 2024 | 3,127.00 | 3,127.00 | 2,920.00 | 2,965.35 | 2,943.76 | 3,176,427 |
| Feb 8, 2024 | 2,963.00 | 3,132.00 | 2,956.05 | 3,097.20 | 3,074.65 | 4,475,010 |
| Feb 7, 2024 | 2,964.90 | 2,978.00 | 2,922.00 | 2,949.75 | 2,928.27 | 893,201 |
| Feb 6, 2024 | 2,936.95 | 2,969.00 | 2,907.05 | 2,958.45 | 2,936.91 | 1,421,958 |
| Feb 5, 2024 | 2,980.00 | 3,005.00 | 2,912.70 | 2,932.50 | 2,911.15 | 936,558 |
| Feb 2, 2024 | 3,012.00 | 3,047.95 | 2,965.35 | 2,970.70 | 2,949.07 | 1,256,014 |
| Feb 1, 2024 | 3,020.00 | 3,074.00 | 2,955.15 | 2,997.55 | 2,975.73 | 1,920,618 |
| Jan 31, 2024 | 3,015.00 | 3,018.50 | 2,981.85 | 2,999.40 | 2,977.56 | 1,074,596 |
| Jan 30, 2024 | 2,991.75 | 3,065.00 | 2,986.05 | 3,012.55 | 2,990.62 | 1,853,804 |
| Jan 29, 2024 | 2,910.00 | 2,985.00 | 2,903.90 | 2,976.95 | 2,955.28 | 1,213,259 |
| Jan 25, 2024 | 2,940.00 | 2,958.30 | 2,875.00 | 2,903.80 | 2,882.66 | 1,309,130 |
| Jan 24, 2024 | 2,889.95 | 2,941.95 | 2,820.00 | 2,931.45 | 2,910.11 | 1,330,866 |
| Jan 23, 2024 | 3,007.00 | 3,022.00 | 2,847.25 | 2,890.50 | 2,869.46 | 1,628,038 |
| Jan 19, 2024 | 2,985.00 | 3,032.00 | 2,982.20 | 3,028.15 | 3,006.10 | 1,203,346 |
| Jan 18, 2024 | 2,957.50 | 2,981.00 | 2,845.70 | 2,967.60 | 2,945.99 | 2,066,487 |
| Jan 17, 2024 | 2,980.00 | 3,008.10 | 2,931.80 | 2,958.30 | 2,936.76 | 1,643,170 |
| Jan 16, 2024 | 3,054.00 | 3,064.45 | 2,941.75 | 2,993.55 | 2,971.76 | 2,214,293 |
| Jan 15, 2024 | 3,016.00 | 3,039.20 | 2,985.00 | 3,030.55 | 3,008.49 | 1,135,342 |
| Jan 12, 2024 | 3,030.00 | 3,030.00 | 2,991.00 | 3,001.95 | 2,980.09 | 867,631 |
| Jan 11, 2024 | 3,029.90 | 3,042.85 | 3,013.00 | 3,020.45 | 2,998.46 | 723,628 |
| Jan 10, 2024 | 3,017.10 | 3,025.50 | 2,978.15 | 3,017.30 | 2,995.33 | 1,248,563 |
| Jan 9, 2024 | 3,020.00 | 3,074.80 | 3,001.00 | 3,010.25 | 2,988.33 | 1,979,028 |
| Jan 8, 2024 | 3,017.00 | 3,034.95 | 2,985.00 | 2,995.60 | 2,973.79 | 1,682,520 |
| Jan 5, 2024 | 2,980.00 | 3,079.00 | 2,965.10 | 2,998.85 | 2,977.02 | 5,560,237 |
| Jan 4, 2024 | 2,876.00 | 2,918.00 | 2,865.35 | 2,904.25 | 2,883.11 | 1,740,167 |
| Jan 3, 2024 | 2,763.00 | 2,886.55 | 2,763.00 | 2,870.00 | 2,849.10 | 2,164,728 |
| Jan 2, 2024 | 2,829.90 | 2,838.75 | 2,748.45 | 2,791.80 | 2,771.47 | 1,047,639 |
| Jan 1, 2024 | 2,805.10 | 2,859.90 | 2,805.10 | 2,826.35 | 2,805.77 | 1,038,164 |
| Dec 29, 2023 | 2,807.90 | 2,830.00 | 2,784.00 | 2,804.00 | 2,783.59 | 765,894 |
| Dec 28, 2023 | 2,812.50 | 2,827.00 | 2,796.05 | 2,805.80 | 2,785.37 | 1,003,223 |
| Dec 27, 2023 | 2,832.95 | 2,836.95 | 2,788.00 | 2,808.20 | 2,787.75 | 1,156,573 |
| Dec 26, 2023 | 2,710.00 | 2,829.95 | 2,701.25 | 2,820.65 | 2,800.11 | 2,160,870 |
| Dec 22, 2023 | 2,723.00 | 2,727.00 | 2,677.60 | 2,703.70 | 2,684.02 | 1,000,294 |
| Dec 21, 2023 | 2,639.00 | 2,737.95 | 2,585.00 | 2,706.50 | 2,686.80 | 2,206,814 |
| Dec 20, 2023 | 2,797.95 | 2,819.95 | 2,651.00 | 2,665.90 | 2,646.49 | 1,947,471 |
| Dec 19, 2023 | 2,819.95 | 2,824.40 | 2,776.75 | 2,787.45 | 2,767.16 | 1,272,030 |
| Dec 18, 2023 | 2,760.00 | 2,849.75 | 2,752.25 | 2,813.10 | 2,792.62 | 2,920,105 |
| Dec 15, 2023 | 2,785.85 | 2,792.75 | 2,716.10 | 2,761.80 | 2,741.69 | 1,430,382 |
| Dec 14, 2023 | 2,785.00 | 2,813.55 | 2,765.15 | 2,773.00 | 2,752.81 | 1,193,987 |
| Dec 13, 2023 | 2,749.00 | 2,778.00 | 2,736.55 | 2,770.00 | 2,749.83 | 1,438,726 |
| Dec 12, 2023 | 2,805.15 | 2,820.25 | 2,715.30 | 2,739.90 | 2,719.95 | 2,393,861 |
| Dec 11, 2023 | 2,739.95 | 2,813.00 | 2,722.35 | 2,791.75 | 2,771.42 | 2,624,284 |
| Dec 8, 2023 | 2,700.00 | 2,783.20 | 2,690.05 | 2,733.65 | 2,713.75 | 2,833,575 |
| Dec 7, 2023 | 2,730.00 | 2,741.70 | 2,661.15 | 2,689.75 | 2,670.17 | 2,607,706 |
| Dec 6, 2023 | 2,559.00 | 2,754.15 | 2,556.55 | 2,714.60 | 2,694.84 | 6,078,296 |
| Dec 5, 2023 | 2,519.40 | 2,573.00 | 2,505.20 | 2,552.95 | 2,534.36 | 1,840,576 |
| Dec 4, 2023 | 2,534.00 | 2,534.50 | 2,473.00 | 2,519.40 | 2,501.06 | 2,351,668 |
| Dec 1, 2023 | 2,495.00 | 2,500.00 | 2,437.15 | 2,462.25 | 2,444.32 | 4,012,398 |
| Nov 30, 2023 | 2,369.90 | 2,444.00 | 2,307.00 | 2,379.80 | 2,362.47 | 7,273,415 |
| Nov 29, 2023 | 2,332.00 | 2,356.05 | 2,300.65 | 2,343.40 | 2,326.34 | 2,349,730 |
| Nov 28, 2023 | 2,309.00 | 2,334.35 | 2,266.00 | 2,287.00 | 2,270.35 | 3,488,568 |
| Nov 24, 2023 | 2,154.90 | 2,251.00 | 2,145.75 | 2,240.30 | 2,223.99 | 2,909,879 |
| Nov 23, 2023 | 2,116.95 | 2,159.00 | 2,107.65 | 2,146.25 | 2,130.62 | 1,259,937 |
| Nov 22, 2023 | 2,144.95 | 2,152.10 | 2,088.95 | 2,112.10 | 2,096.72 | 1,014,171 |
| Nov 21, 2023 | 2,154.00 | 2,161.95 | 2,135.00 | 2,144.30 | 2,128.69 | 832,725 |
| Nov 20, 2023 | 2,137.30 | 2,167.00 | 2,116.00 | 2,146.60 | 2,130.97 | 1,452,454 |
| Nov 17, 2023 | 2,120.10 | 2,148.90 | 2,115.75 | 2,126.00 | 2,110.52 | 1,087,862 |
| Nov 16, 2023 | 2,092.85 | 2,155.00 | 2,085.00 | 2,114.30 | 2,098.91 | 2,450,457 |
| Nov 15, 2023 | 2,066.05 | 2,105.00 | 2,040.55 | 2,091.00 | 2,075.78 | 1,634,396 |
| Nov 13, 2023 | 2,072.00 | 2,075.00 | 2,041.80 | 2,060.35 | 2,045.35 | 1,183,911 |
| Nov 10, 2023 | 2,041.65 | 2,110.95 | 1,995.00 | 2,058.90 | 2,043.91 | 4,755,794 |
| Nov 9, 2023 | 2,045.00 | 2,049.75 | 2,026.00 | 2,030.80 | 2,016.01 | 679,939 |
| Nov 8, 2023 | 2,026.95 | 2,048.00 | 2,008.75 | 2,044.55 | 2,029.66 | 1,748,876 |
| Nov 7, 2023 | 1,939.95 | 2,023.00 | 1,930.00 | 2,017.15 | 2,002.46 | 2,897,381 |
| Nov 6, 2023 | 1,910.00 | 1,938.00 | 1,908.00 | 1,934.75 | 1,920.66 | 975,588 |
| Nov 3, 2023 | 1,865.75 | 1,904.90 | 1,857.00 | 1,901.75 | 1,887.90 | 1,032,482 |
| Nov 2, 2023 | 1,835.00 | 1,858.30 | 1,823.00 | 1,855.45 | 1,841.94 | 728,430 |
| Nov 1, 2023 | 1,828.85 | 1,831.75 | 1,819.00 | 1,822.70 | 1,809.43 | 575,637 |
| Oct 31, 2023 | 1,836.00 | 1,848.00 | 1,818.65 | 1,823.05 | 1,809.78 | 691,198 |
| Oct 30, 2023 | 1,870.00 | 1,870.00 | 1,830.05 | 1,834.60 | 1,821.24 | 796,456 |
| Oct 27, 2023 | 1,829.95 | 1,861.65 | 1,825.65 | 1,854.40 | 1,840.90 | 1,140,613 |
| Oct 26, 2023 | 1,795.00 | 1,831.85 | 1,767.80 | 1,819.45 | 1,806.20 | 1,478,145 |
| Oct 25, 2023 | 1,845.00 | 1,872.20 | 1,782.55 | 1,809.85 | 1,796.67 | 1,625,270 |
| Oct 23, 2023 | 1,912.70 | 1,917.80 | 1,841.10 | 1,845.30 | 1,831.87 | 1,149,806 |
| Oct 20, 2023 | 1,945.90 | 1,954.55 | 1,905.05 | 1,912.70 | 1,898.77 | 771,497 |
| Oct 19, 2023 | 1,957.00 | 1,965.50 | 1,946.10 | 1,953.90 | 1,939.67 | 437,558 |
| Oct 18, 2023 | 1,965.00 | 1,984.05 | 1,950.00 | 1,962.65 | 1,948.36 | 753,713 |
| Oct 17, 2023 | 1,972.85 | 1,972.90 | 1,960.10 | 1,963.70 | 1,949.40 | 449,525 |
| Oct 16, 2023 | 1,974.05 | 1,979.95 | 1,956.80 | 1,963.30 | 1,949.01 | 786,576 |
| Oct 13, 2023 | 1,960.00 | 1,990.00 | 1,955.05 | 1,975.10 | 1,960.72 | 770,978 |
| Oct 12, 2023 | 1,961.60 | 1,974.60 | 1,958.00 | 1,968.45 | 1,954.12 | 537,987 |
| Oct 11, 2023 | 1,964.80 | 1,980.00 | 1,957.50 | 1,961.60 | 1,947.32 | 895,385 |
| Oct 10, 2023 | 1,940.00 | 1,967.65 | 1,935.55 | 1,959.45 | 1,945.18 | 1,658,275 |
| Oct 9, 2023 | 1,936.00 | 1,947.00 | 1,915.65 | 1,920.85 | 1,906.87 | 824,232 |
| Oct 6, 2023 | 1,945.15 | 1,964.00 | 1,943.00 | 1,956.10 | 1,941.86 | 1,029,633 |
| Oct 5, 2023 | 1,935.15 | 1,972.00 | 1,931.15 | 1,943.85 | 1,929.70 | 1,976,433 |
| Oct 4, 2023 | 1,957.05 | 1,958.95 | 1,888.00 | 1,916.25 | 1,902.30 | 1,825,706 |
| Oct 3, 2023 | 1,939.15 | 1,963.80 | 1,926.10 | 1,957.05 | 1,942.80 | 2,009,422 |
| Sep 29, 2023 | 2:1 Stock Splits | |||||
| Sep 29, 2023 | 1,898.00 | 1,942.75 | 1,897.10 | 1,928.15 | 1,914.11 | 1,147,905 |
| Sep 28, 2023 | 2:1 Stock Splits | |||||
| Sep 28, 2023 | 1,934.80 | 1,941.60 | 1,885.00 | 1,889.15 | 1,875.40 | 1,992,076 |
| Sep 27, 2023 | 1,937.00 | 1,941.82 | 1,916.00 | 1,918.85 | 1,904.88 | 1,706,940 |
| Sep 26, 2023 | 1,931.90 | 1,958.43 | 1,927.82 | 1,935.57 | 1,921.48 | 1,670,334 |
| Sep 25, 2023 | 1,943.30 | 1,944.70 | 1,907.50 | 1,927.50 | 1,913.47 | 1,657,588 |
| Sep 22, 2023 | 1,963.40 | 1,979.25 | 1,927.50 | 1,935.00 | 1,920.91 | 1,490,806 |
| Sep 21, 2023 | 2,003.35 | 2,012.00 | 1,950.80 | 1,957.72 | 1,943.47 | 1,535,970 |
| Sep 20, 2023 | 1,992.15 | 2,028.75 | 1,982.50 | 1,996.30 | 1,981.77 | 2,439,714 |
| Sep 18, 2023 | 2,050.00 | 2,055.57 | 1,978.93 | 1,991.80 | 1,977.30 | 2,944,968 |
| Sep 15, 2023 | 1,986.95 | 1,988.88 | 1,970.05 | 1,973.82 | 1,959.45 | 786,220 |
| Sep 14, 2023 | 1,991.97 | 1,994.75 | 1,970.00 | 1,979.10 | 1,964.69 | 722,168 |
| Sep 13, 2023 | 1,975.00 | 1,995.00 | 1,945.05 | 1,985.15 | 1,970.70 | 1,477,608 |
| Sep 12, 2023 | 2,050.00 | 2,050.93 | 1,965.00 | 1,970.40 | 1,956.05 | 1,895,288 |
| Sep 11, 2023 | 2,085.00 | 2,085.00 | 2,033.00 | 2,041.35 | 2,026.49 | 1,653,588 |
| Sep 8, 2023 | 2,029.95 | 2,069.45 | 2,025.50 | 2,052.77 | 2,037.83 | 2,895,476 |
| Sep 7, 2023 | 2,000.00 | 2,034.95 | 1,998.88 | 2,020.13 | 2,005.42 | 2,602,116 |
| Sep 6, 2023 | 1,980.80 | 1,999.35 | 1,975.53 | 1,994.72 | 1,980.20 | 1,215,652 |
| Sep 5, 2023 | 1,989.40 | 1,992.50 | 1,971.60 | 1,976.43 | 1,962.04 | 837,472 |
| Sep 4, 2023 | 1,982.18 | 2,009.50 | 1,975.53 | 1,983.13 | 1,968.69 | 2,012,218 |
| Sep 1, 2023 | 1,959.90 | 1,989.40 | 1,954.50 | 1,970.88 | 1,956.53 | 1,778,540 |
| Aug 31, 2023 | 1,959.50 | 1,964.50 | 1,938.30 | 1,950.15 | 1,935.95 | 1,989,702 |
| Aug 30, 2023 | 1,964.00 | 1,979.00 | 1,950.03 | 1,952.65 | 1,938.43 | 1,591,546 |
| Aug 29, 2023 | 1,961.72 | 1,964.50 | 1,937.57 | 1,948.68 | 1,934.49 | 1,921,322 |
| Aug 28, 2023 | 1,965.00 | 1,979.80 | 1,950.00 | 1,957.63 | 1,943.37 | 1,480,930 |
| Aug 25, 2023 | 1,994.40 | 2,009.50 | 1,946.05 | 1,955.20 | 1,940.97 | 2,341,784 |
| Aug 24, 2023 | 7.50 Dividend | |||||
| Aug 24, 2023 | 2,067.50 | 2,067.50 | 1,978.45 | 1,982.72 | 1,968.29 | 5,055,676 |
| Aug 23, 2023 | 1,950.00 | 2,024.95 | 1,947.70 | 2,015.55 | 1,993.43 | 5,100,426 |
| Aug 22, 2023 | 1,913.90 | 1,954.10 | 1,911.05 | 1,945.72 | 1,924.37 | 1,811,764 |
| Aug 21, 2023 | 1,893.93 | 1,916.88 | 1,890.43 | 1,910.43 | 1,889.46 | 888,908 |
| Aug 18, 2023 | 1,935.00 | 1,941.50 | 1,890.00 | 1,894.00 | 1,873.21 | 1,153,394 |
| Aug 17, 2023 | 1,954.50 | 1,964.13 | 1,930.70 | 1,934.63 | 1,913.39 | 1,116,772 |
| Aug 16, 2023 | 1,940.03 | 1,957.50 | 1,915.50 | 1,950.07 | 1,928.67 | 1,322,556 |
| Aug 14, 2023 | 1,892.43 | 1,946.00 | 1,857.70 | 1,939.43 | 1,918.14 | 2,643,174 |
| Aug 11, 2023 | 1,906.05 | 1,934.43 | 1,881.53 | 1,895.50 | 1,874.70 | 2,200,848 |
| Aug 10, 2023 | 1,911.50 | 1,930.00 | 1,891.18 | 1,895.82 | 1,875.02 | 791,856 |
| Aug 9, 2023 | 1,893.00 | 1,919.57 | 1,881.05 | 1,912.13 | 1,891.14 | 1,270,686 |
| Aug 8, 2023 | 1,885.00 | 1,897.35 | 1,870.88 | 1,887.88 | 1,867.16 | 790,866 |
| Aug 7, 2023 | 1,882.50 | 1,889.93 | 1,872.50 | 1,876.03 | 1,855.44 | 1,035,448 |
| Aug 4, 2023 | 1,892.50 | 1,899.97 | 1,870.15 | 1,875.00 | 1,854.42 | 1,013,752 |
| Aug 3, 2023 | 1,869.45 | 1,896.53 | 1,850.78 | 1,883.28 | 1,862.61 | 1,441,748 |
| Aug 2, 2023 | 1,933.00 | 1,933.50 | 1,856.63 | 1,869.93 | 1,849.40 | 1,960,584 |
| Aug 1, 2023 | 1,983.50 | 1,987.18 | 1,927.53 | 1,932.95 | 1,911.74 | 1,689,700 |
| Jul 31, 2023 | 1,972.00 | 1,999.45 | 1,969.50 | 1,980.75 | 1,959.01 | 2,155,884 |
| Jul 28, 2023 | 1,925.00 | 1,974.50 | 1,915.55 | 1,964.50 | 1,942.94 | 2,743,224 |
| Jul 27, 2023 | 1,930.00 | 1,933.95 | 1,918.00 | 1,926.47 | 1,905.33 | 807,498 |
| Jul 26, 2023 | 1,923.90 | 1,935.00 | 1,914.32 | 1,929.30 | 1,908.13 | 680,048 |
| Jul 25, 2023 | 1,949.50 | 1,952.50 | 1,914.03 | 1,918.18 | 1,897.12 | 1,092,930 |
| Jul 24, 2023 | 1,934.18 | 1,959.45 | 1,925.00 | 1,942.63 | 1,921.31 | 1,896,302 |
| Jul 21, 2023 | 1,925.15 | 1,947.00 | 1,921.50 | 1,927.22 | 1,906.07 | 1,781,184 |
| Jul 20, 2023 | 1,930.00 | 1,933.47 | 1,907.78 | 1,918.47 | 1,897.42 | 1,073,984 |
| Jul 19, 2023 | 1,926.95 | 1,942.00 | 1,921.53 | 1,930.45 | 1,909.26 | 1,581,708 |
| Jul 18, 2023 | 1,914.00 | 1,937.50 | 1,906.25 | 1,925.13 | 1,904.00 | 1,759,552 |
| Jul 17, 2023 | 1,928.00 | 1,956.50 | 1,901.85 | 1,907.85 | 1,886.91 | 2,722,208 |
| Jul 14, 2023 | 1,928.25 | 1,933.50 | 1,887.60 | 1,918.35 | 1,897.30 | 2,389,776 |
| Jul 13, 2023 | 1,931.00 | 1,949.32 | 1,910.00 | 1,927.00 | 1,905.85 | 2,637,038 |
| Jul 12, 2023 | 1,966.97 | 1,966.97 | 1,907.63 | 1,921.93 | 1,900.83 | 3,088,386 |
| Jul 11, 2023 | 1,897.93 | 1,972.50 | 1,895.43 | 1,958.72 | 1,937.23 | 6,498,242 |
| Jul 10, 2023 | 1,891.80 | 1,900.00 | 1,870.53 | 1,888.22 | 1,867.50 | 1,850,612 |
| Jul 7, 2023 | 1,860.00 | 1,892.40 | 1,855.00 | 1,879.75 | 1,859.12 | 3,145,996 |
| Jul 6, 2023 | 1,870.00 | 1,882.40 | 1,853.50 | 1,865.53 | 1,845.05 | 1,736,726 |
| Jul 5, 2023 | 1,860.97 | 1,874.50 | 1,845.00 | 1,867.45 | 1,846.96 | 1,597,660 |
| Jul 4, 2023 | 1,885.03 | 1,892.50 | 1,857.50 | 1,861.05 | 1,840.63 | 1,414,468 |
| Jul 3, 2023 | 1,904.57 | 1,905.53 | 1,880.80 | 1,885.03 | 1,864.34 | 1,383,142 |
| Jun 30, 2023 | 1,865.95 | 1,903.38 | 1,850.50 | 1,896.25 | 1,875.44 | 3,494,638 |
| Jun 28, 2023 | 1,842.40 | 1,872.50 | 1,833.00 | 1,860.95 | 1,840.53 | 3,532,066 |
| Jun 27, 2023 | 1,867.10 | 1,885.00 | 1,826.60 | 1,830.55 | 1,810.46 | 4,390,540 |
| Jun 26, 2023 | 1,821.50 | 1,860.00 | 1,790.05 | 1,850.53 | 1,830.22 | 5,507,348 |
| Jun 23, 2023 | 1,889.90 | 1,930.00 | 1,810.50 | 1,820.28 | 1,800.30 | 8,572,968 |
| Jun 22, 2023 | 1,911.00 | 1,914.47 | 1,873.22 | 1,880.22 | 1,859.59 | 3,664,396 |
| Jun 21, 2023 | 1,939.65 | 1,945.18 | 1,880.00 | 1,910.18 | 1,889.21 | 3,310,098 |
| Jun 20, 2023 | 1,949.50 | 1,949.50 | 1,900.00 | 1,924.35 | 1,903.23 | 3,893,862 |
| Jun 19, 2023 | 1,949.50 | 1,975.00 | 1,932.50 | 1,946.70 | 1,925.34 | 5,109,292 |
| Jun 16, 2023 | 1,861.50 | 1,943.00 | 1,859.18 | 1,922.35 | 1,901.25 | 6,239,354 |
| Jun 15, 2023 | 1,865.10 | 1,873.60 | 1,844.07 | 1,853.80 | 1,833.46 | 2,121,874 |
| Jun 14, 2023 | 1,826.50 | 1,869.50 | 1,822.55 | 1,857.80 | 1,837.41 | 3,825,868 |
| Jun 13, 2023 | 1,849.50 | 1,849.50 | 1,814.03 | 1,819.60 | 1,799.63 | 3,235,854 |
| Jun 12, 2023 | 1,877.50 | 1,900.00 | 1,823.55 | 1,843.03 | 1,822.80 | 7,888,898 |
| Jun 9, 2023 | 1,804.50 | 1,892.50 | 1,765.13 | 1,866.45 | 1,845.97 | 11,784,674 |
| Jun 8, 2023 | 1,759.03 | 1,773.78 | 1,738.50 | 1,763.70 | 1,744.34 | 3,310,766 |
| Jun 7, 2023 | 1,735.00 | 1,762.50 | 1,728.60 | 1,744.03 | 1,724.89 | 5,907,826 |
| Jun 6, 2023 | 1,646.00 | 1,720.00 | 1,644.50 | 1,706.55 | 1,687.82 | 4,634,846 |
| Jun 5, 2023 | 1,591.88 | 1,663.00 | 1,587.65 | 1,641.75 | 1,623.73 | 4,784,968 |
| Jun 2, 2023 | 1,547.00 | 1,587.45 | 1,542.05 | 1,583.97 | 1,566.59 | 2,692,120 |
| Jun 1, 2023 | 1,540.00 | 1,549.00 | 1,530.25 | 1,540.38 | 1,523.47 | 2,170,032 |
| May 31, 2023 | 1,569.00 | 1,592.50 | 1,516.50 | 1,558.53 | 1,541.42 | 23,508,736 |
| May 30, 2023 | 1,514.22 | 1,558.07 | 1,507.50 | 1,551.07 | 1,534.05 | 4,393,486 |
| May 29, 2023 | 1,521.00 | 1,526.90 | 1,499.03 | 1,506.85 | 1,490.31 | 2,016,656 |
| May 26, 2023 | 1,514.90 | 1,534.95 | 1,497.78 | 1,510.10 | 1,493.53 | 2,405,718 |
| May 25, 2023 | 1,506.22 | 1,515.45 | 1,489.85 | 1,507.35 | 1,490.81 | 1,935,542 |
| May 24, 2023 | 1,523.20 | 1,534.95 | 1,498.50 | 1,500.63 | 1,484.16 | 2,081,962 |
| May 23, 2023 | 1,552.00 | 1,564.28 | 1,521.00 | 1,523.20 | 1,506.48 | 1,497,886 |
| May 22, 2023 | 1,542.45 | 1,553.50 | 1,524.30 | 1,549.65 | 1,532.64 | 1,190,554 |
| May 19, 2023 | 1,555.00 | 1,555.00 | 1,522.50 | 1,536.65 | 1,519.79 | 1,215,278 |
| May 18, 2023 | 1,572.50 | 1,574.80 | 1,533.50 | 1,546.95 | 1,529.97 | 1,786,942 |
| May 17, 2023 | 1,554.90 | 1,584.40 | 1,550.85 | 1,566.95 | 1,549.75 | 2,582,144 |
| May 16, 2023 | 1,519.35 | 1,561.55 | 1,516.53 | 1,548.38 | 1,531.38 | 3,066,666 |
| May 15, 2023 | 1,493.47 | 1,516.00 | 1,485.32 | 1,512.18 | 1,495.58 | 1,882,018 |
| May 12, 2023 | 1,516.50 | 1,516.50 | 1,473.65 | 1,486.97 | 1,470.66 | 2,713,000 |
| May 11, 2023 | 1,487.50 | 1,512.00 | 1,482.50 | 1,509.18 | 1,492.61 | 2,020,784 |
| May 10, 2023 | 1,463.00 | 1,480.00 | 1,457.50 | 1,477.20 | 1,460.99 | 969,060 |
| May 9, 2023 | 1,482.50 | 1,490.00 | 1,442.95 | 1,457.15 | 1,441.16 | 1,102,232 |
| May 8, 2023 | 1,475.00 | 1,485.00 | 1,462.10 | 1,479.40 | 1,463.16 | 899,728 |
| May 5, 2023 | 1,487.00 | 1,491.40 | 1,467.50 | 1,472.18 | 1,456.02 | 922,178 |
| May 4, 2023 | 1,511.82 | 1,525.00 | 1,470.00 | 1,479.93 | 1,463.68 | 1,973,526 |
| May 3, 2023 | 1,467.03 | 1,516.00 | 1,461.45 | 1,502.85 | 1,486.36 | 3,559,852 |
| May 2, 2023 | 1,469.93 | 1,479.03 | 1,460.55 | 1,469.15 | 1,453.03 | 1,528,660 |
| Apr 28, 2023 | 1,422.50 | 1,462.47 | 1,422.00 | 1,460.10 | 1,444.08 | 1,994,824 |
| Apr 27, 2023 | 1,422.00 | 1,424.90 | 1,410.75 | 1,419.47 | 1,403.90 | 791,556 |
| Apr 26, 2023 | 1,412.00 | 1,433.93 | 1,409.18 | 1,420.50 | 1,404.91 | 1,467,544 |
Related Tickers
BEL.NS Bharat Electronics Limited
238.30
+0.29%
BDL.NS Bharat Dynamics Limited
2,040.00
-0.98%
COCHINSHIP.NS Cochin Shipyard Limited
1,341.80
+1.17%
MAZDOCK.NS Mazagon Dock Shipbuilders Limited
2,414.00
-1.70%
GRSE.NS Garden Reach Shipbuilders & Engineers Limited
1,008.75
-1.46%
DATAPATTNS.NS Data Patterns (India) Limited
3,082.50
-0.02%
ZENTEC.NS Zen Technologies Limited
1,019.45
-0.40%
PARAS.NS Paras Defence and Space Technologies Limited
742.10
-2.08%
APOLLO.NS Apollo Micro Systems Limited
109.80
+0.14%
DCXINDIA.NS DCX Systems Limited
324.05
-1.55%