NSE - Free Realtime Quote • INR
Havells India Limited (HAVELLS.NS)
As of 9:51 AM 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 25, 2024 | 1,569.00 | 1,574.90 | 1,558.10 | 1,572.85 | 1,572.85 | 97,358 |
| Apr 24, 2024 | 1,547.95 | 1,578.90 | 1,547.90 | 1,568.10 | 1,568.10 | 1,214,213 |
| Apr 23, 2024 | 1,553.85 | 1,561.80 | 1,540.00 | 1,547.95 | 1,547.95 | 966,466 |
| Apr 22, 2024 | 1,517.05 | 1,563.60 | 1,507.00 | 1,550.75 | 1,550.75 | 1,567,505 |
| Apr 19, 2024 | 1,472.25 | 1,516.20 | 1,453.95 | 1,501.70 | 1,501.70 | 628,014 |
| Apr 18, 2024 | 1,500.00 | 1,530.00 | 1,485.95 | 1,493.70 | 1,493.70 | 1,182,191 |
| Apr 16, 2024 | 1,497.00 | 1,506.00 | 1,473.45 | 1,482.00 | 1,482.00 | 1,521,805 |
| Apr 15, 2024 | 1,490.00 | 1,519.00 | 1,476.00 | 1,501.60 | 1,501.60 | 900,584 |
| Apr 12, 2024 | 1,500.60 | 1,537.55 | 1,488.35 | 1,510.65 | 1,510.65 | 1,466,807 |
| Apr 10, 2024 | 1,516.00 | 1,520.00 | 1,495.50 | 1,501.30 | 1,501.30 | 1,384,698 |
| Apr 9, 2024 | 1,534.00 | 1,537.20 | 1,506.90 | 1,512.70 | 1,512.70 | 1,062,855 |
| Apr 8, 2024 | 1,563.00 | 1,582.00 | 1,525.95 | 1,530.15 | 1,530.15 | 1,851,259 |
| Apr 5, 2024 | 1,539.00 | 1,553.00 | 1,532.35 | 1,550.10 | 1,550.10 | 786,786 |
| Apr 4, 2024 | 1,559.90 | 1,559.95 | 1,532.60 | 1,538.75 | 1,538.75 | 797,587 |
| Apr 3, 2024 | 1,550.00 | 1,561.90 | 1,522.00 | 1,550.55 | 1,550.55 | 1,132,164 |
| Apr 2, 2024 | 1,520.05 | 1,558.20 | 1,516.75 | 1,544.15 | 1,544.15 | 3,136,602 |
| Apr 1, 2024 | 1,529.00 | 1,539.00 | 1,510.75 | 1,514.45 | 1,514.45 | 1,111,418 |
| Mar 28, 2024 | 1,488.40 | 1,525.00 | 1,480.60 | 1,515.00 | 1,515.00 | 924,279 |
| Mar 27, 2024 | 1,488.10 | 1,505.00 | 1,479.40 | 1,488.40 | 1,488.40 | 973,040 |
| Mar 26, 2024 | 1,450.00 | 1,495.95 | 1,449.00 | 1,487.55 | 1,487.55 | 764,041 |
| Mar 22, 2024 | 1,485.00 | 1,494.70 | 1,465.05 | 1,469.25 | 1,469.25 | 416,340 |
| Mar 21, 2024 | 1,467.50 | 1,491.55 | 1,465.40 | 1,485.05 | 1,485.05 | 434,617 |
| Mar 20, 2024 | 1,460.00 | 1,465.95 | 1,435.05 | 1,461.20 | 1,461.20 | 487,253 |
| Mar 19, 2024 | 1,500.00 | 1,500.00 | 1,450.00 | 1,457.25 | 1,457.25 | 563,152 |
| Mar 18, 2024 | 1,482.35 | 1,505.60 | 1,470.80 | 1,501.65 | 1,501.65 | 392,071 |
| Mar 15, 2024 | 1,514.85 | 1,520.30 | 1,476.05 | 1,482.30 | 1,482.30 | 1,050,296 |
| Mar 14, 2024 | 1,474.05 | 1,524.70 | 1,458.05 | 1,516.95 | 1,516.95 | 848,225 |
| Mar 13, 2024 | 1,508.05 | 1,544.15 | 1,464.05 | 1,474.05 | 1,474.05 | 1,611,966 |
| Mar 12, 2024 | 1,537.00 | 1,550.00 | 1,498.65 | 1,502.00 | 1,502.00 | 565,010 |
| Mar 11, 2024 | 1,543.15 | 1,561.35 | 1,533.15 | 1,542.45 | 1,542.45 | 766,416 |
| Mar 7, 2024 | 1,518.00 | 1,562.80 | 1,515.05 | 1,543.15 | 1,543.15 | 1,462,696 |
| Mar 6, 2024 | 1,570.00 | 1,571.00 | 1,508.00 | 1,517.70 | 1,517.70 | 1,660,233 |
| Mar 5, 2024 | 1,558.00 | 1,558.00 | 1,526.00 | 1,540.15 | 1,540.15 | 1,243,789 |
| Mar 4, 2024 | 1,588.00 | 1,588.00 | 1,532.00 | 1,553.95 | 1,553.95 | 1,390,941 |
| Mar 1, 2024 | 1,528.95 | 1,536.20 | 1,506.00 | 1,515.60 | 1,515.60 | 802,788 |
| Feb 29, 2024 | 1,532.05 | 1,540.35 | 1,511.00 | 1,531.35 | 1,531.35 | 1,253,651 |
| Feb 28, 2024 | 1,479.00 | 1,550.00 | 1,471.20 | 1,534.35 | 1,534.35 | 6,273,879 |
| Feb 27, 2024 | 1,438.60 | 1,482.00 | 1,433.00 | 1,469.15 | 1,469.15 | 2,867,826 |
| Feb 26, 2024 | 1,424.00 | 1,430.00 | 1,413.30 | 1,424.05 | 1,424.05 | 363,708 |
| Feb 23, 2024 | 1,431.00 | 1,438.80 | 1,422.40 | 1,429.50 | 1,429.50 | 542,609 |
| Feb 22, 2024 | 1,423.85 | 1,438.00 | 1,415.00 | 1,431.95 | 1,431.95 | 1,507,612 |
| Feb 21, 2024 | 1,407.00 | 1,419.70 | 1,397.10 | 1,414.85 | 1,414.85 | 454,441 |
| Feb 20, 2024 | 1,409.35 | 1,414.40 | 1,392.05 | 1,395.20 | 1,395.20 | 542,689 |
| Feb 19, 2024 | 1,401.05 | 1,422.50 | 1,392.60 | 1,410.55 | 1,410.55 | 1,412,922 |
| Feb 16, 2024 | 1,387.00 | 1,401.00 | 1,378.40 | 1,399.10 | 1,399.10 | 458,522 |
| Feb 15, 2024 | 1,387.50 | 1,391.30 | 1,376.00 | 1,380.65 | 1,380.65 | 250,907 |
| Feb 14, 2024 | 1,362.65 | 1,388.95 | 1,354.90 | 1,380.75 | 1,380.75 | 918,064 |
| Feb 13, 2024 | 1,332.90 | 1,366.40 | 1,315.05 | 1,362.65 | 1,362.65 | 1,032,576 |
| Feb 12, 2024 | 1,345.00 | 1,354.00 | 1,328.05 | 1,333.10 | 1,333.10 | 902,739 |
| Feb 9, 2024 | 1,340.00 | 1,354.90 | 1,326.65 | 1,346.90 | 1,346.90 | 941,809 |
| Feb 8, 2024 | 1,351.50 | 1,354.35 | 1,333.60 | 1,349.35 | 1,349.35 | 793,521 |
| Feb 7, 2024 | 1,350.00 | 1,356.00 | 1,338.15 | 1,351.35 | 1,351.35 | 416,325 |
| Feb 6, 2024 | 1,340.00 | 1,349.80 | 1,334.05 | 1,345.00 | 1,345.00 | 436,681 |
| Feb 5, 2024 | 1,350.00 | 1,357.80 | 1,334.65 | 1,339.75 | 1,339.75 | 1,659,511 |
| Feb 2, 2024 | 1,325.00 | 1,343.75 | 1,308.20 | 1,341.30 | 1,341.30 | 1,097,984 |
| Feb 1, 2024 | 3.00 Dividend | |||||
| Feb 1, 2024 | 1,301.90 | 1,317.90 | 1,292.90 | 1,314.60 | 1,314.60 | 759,546 |
| Jan 31, 2024 | 1,296.05 | 1,302.60 | 1,287.45 | 1,294.40 | 1,291.40 | 824,629 |
| Jan 30, 2024 | 1,328.00 | 1,328.00 | 1,290.40 | 1,295.10 | 1,292.10 | 702,512 |
| Jan 29, 2024 | 1,290.35 | 1,322.75 | 1,289.85 | 1,317.90 | 1,314.85 | 1,195,162 |
| Jan 25, 2024 | 1,311.90 | 1,311.90 | 1,283.10 | 1,290.35 | 1,287.36 | 470,783 |
| Jan 24, 2024 | 1,299.00 | 1,323.15 | 1,280.00 | 1,305.60 | 1,302.57 | 1,122,451 |
| Jan 23, 2024 | 1,370.05 | 1,374.90 | 1,300.55 | 1,313.15 | 1,310.11 | 1,286,175 |
| Jan 19, 2024 | 1,410.00 | 1,419.00 | 1,370.65 | 1,381.95 | 1,378.75 | 651,609 |
| Jan 18, 2024 | 1,424.55 | 1,433.95 | 1,394.00 | 1,400.30 | 1,397.05 | 603,033 |
| Jan 17, 2024 | 1,427.85 | 1,444.20 | 1,413.15 | 1,431.35 | 1,428.03 | 1,089,285 |
| Jan 16, 2024 | 1,440.50 | 1,443.00 | 1,425.90 | 1,430.20 | 1,426.89 | 627,295 |
| Jan 15, 2024 | 1,435.00 | 1,447.00 | 1,423.00 | 1,440.55 | 1,437.21 | 592,597 |
| Jan 12, 2024 | 1,447.15 | 1,447.15 | 1,420.10 | 1,432.05 | 1,428.73 | 585,322 |
| Jan 11, 2024 | 1,403.00 | 1,472.00 | 1,399.20 | 1,430.10 | 1,426.79 | 3,886,984 |
| Jan 10, 2024 | 1,377.10 | 1,394.05 | 1,365.40 | 1,390.70 | 1,387.48 | 1,353,774 |
| Jan 9, 2024 | 1,380.05 | 1,395.70 | 1,375.60 | 1,379.65 | 1,376.45 | 454,465 |
| Jan 8, 2024 | 1,405.45 | 1,405.45 | 1,372.25 | 1,375.60 | 1,372.41 | 485,181 |
| Jan 5, 2024 | 1,400.00 | 1,416.00 | 1,396.40 | 1,405.50 | 1,402.24 | 488,819 |
| Jan 4, 2024 | 1,404.00 | 1,412.35 | 1,386.80 | 1,399.95 | 1,396.71 | 668,322 |
| Jan 3, 2024 | 1,385.00 | 1,421.35 | 1,381.30 | 1,397.70 | 1,394.46 | 1,332,808 |
| Jan 2, 2024 | 1,365.45 | 1,383.90 | 1,346.10 | 1,380.10 | 1,376.90 | 732,232 |
| Jan 1, 2024 | 1,367.95 | 1,377.00 | 1,356.00 | 1,362.20 | 1,359.04 | 240,757 |
| Dec 29, 2023 | 1,373.00 | 1,383.85 | 1,361.60 | 1,367.95 | 1,364.78 | 551,096 |
| Dec 28, 2023 | 1,368.75 | 1,378.50 | 1,363.00 | 1,366.55 | 1,363.38 | 602,887 |
| Dec 27, 2023 | 1,361.10 | 1,379.95 | 1,352.95 | 1,361.55 | 1,358.39 | 570,198 |
| Dec 26, 2023 | 1,349.00 | 1,364.65 | 1,349.00 | 1,361.80 | 1,358.64 | 376,595 |
| Dec 22, 2023 | 1,345.00 | 1,355.95 | 1,338.10 | 1,351.80 | 1,348.67 | 592,159 |
| Dec 21, 2023 | 1,331.30 | 1,351.75 | 1,312.55 | 1,341.10 | 1,337.99 | 671,157 |
| Dec 20, 2023 | 1,380.00 | 1,395.00 | 1,328.95 | 1,335.60 | 1,332.50 | 1,453,036 |
| Dec 19, 2023 | 1,346.00 | 1,375.00 | 1,332.20 | 1,372.40 | 1,369.22 | 889,643 |
| Dec 18, 2023 | 1,330.30 | 1,355.85 | 1,324.50 | 1,345.85 | 1,342.73 | 488,264 |
| Dec 15, 2023 | 1,335.15 | 1,344.95 | 1,327.05 | 1,332.40 | 1,329.31 | 526,573 |
| Dec 14, 2023 | 1,336.85 | 1,337.70 | 1,327.35 | 1,333.65 | 1,330.56 | 400,039 |
| Dec 13, 2023 | 1,342.10 | 1,342.10 | 1,310.50 | 1,327.30 | 1,324.22 | 643,534 |
| Dec 12, 2023 | 1,346.00 | 1,363.70 | 1,329.15 | 1,341.60 | 1,338.49 | 895,136 |
| Dec 11, 2023 | 1,348.00 | 1,348.70 | 1,338.30 | 1,345.00 | 1,341.88 | 495,744 |
| Dec 8, 2023 | 1,357.00 | 1,357.00 | 1,332.00 | 1,343.00 | 1,339.89 | 514,463 |
| Dec 7, 2023 | 1,330.00 | 1,351.15 | 1,315.45 | 1,349.50 | 1,346.37 | 614,481 |
| Dec 6, 2023 | 1,320.10 | 1,339.90 | 1,320.10 | 1,324.45 | 1,321.38 | 658,995 |
| Dec 5, 2023 | 1,313.85 | 1,321.00 | 1,305.00 | 1,317.55 | 1,314.50 | 389,012 |
| Dec 4, 2023 | 1,321.00 | 1,324.90 | 1,308.60 | 1,313.70 | 1,310.66 | 574,357 |
| Dec 1, 2023 | 1,315.00 | 1,320.00 | 1,306.00 | 1,312.45 | 1,309.41 | 406,906 |
| Nov 30, 2023 | 1,292.70 | 1,308.10 | 1,282.30 | 1,302.65 | 1,299.63 | 1,003,617 |
| Nov 29, 2023 | 1,293.90 | 1,295.15 | 1,284.20 | 1,288.05 | 1,285.06 | 568,761 |
| Nov 28, 2023 | 1,294.30 | 1,294.35 | 1,278.00 | 1,281.25 | 1,278.28 | 446,363 |
| Nov 24, 2023 | 1,304.95 | 1,305.10 | 1,285.70 | 1,294.30 | 1,291.30 | 471,600 |
| Nov 23, 2023 | 1,309.80 | 1,315.00 | 1,297.05 | 1,301.45 | 1,298.43 | 243,581 |
| Nov 22, 2023 | 1,304.95 | 1,309.60 | 1,298.00 | 1,306.00 | 1,302.97 | 590,510 |
| Nov 21, 2023 | 1,280.20 | 1,307.55 | 1,275.75 | 1,298.90 | 1,295.89 | 919,344 |
| Nov 20, 2023 | 1,284.70 | 1,285.00 | 1,273.00 | 1,275.75 | 1,272.79 | 338,939 |
| Nov 17, 2023 | 1,279.95 | 1,286.45 | 1,271.30 | 1,280.75 | 1,277.78 | 487,287 |
| Nov 16, 2023 | 1,269.00 | 1,282.70 | 1,262.05 | 1,279.15 | 1,276.19 | 598,909 |
| Nov 15, 2023 | 1,261.00 | 1,270.00 | 1,253.70 | 1,262.05 | 1,259.13 | 553,895 |
| Nov 13, 2023 | 1,262.00 | 1,263.60 | 1,244.00 | 1,250.70 | 1,247.80 | 472,505 |
| Nov 10, 2023 | 1,255.00 | 1,262.00 | 1,244.30 | 1,257.40 | 1,254.49 | 372,182 |
| Nov 9, 2023 | 1,259.85 | 1,260.25 | 1,247.00 | 1,253.15 | 1,250.25 | 412,408 |
| Nov 8, 2023 | 1,257.95 | 1,263.15 | 1,249.15 | 1,252.05 | 1,249.15 | 968,745 |
| Nov 7, 2023 | 1,265.00 | 1,265.00 | 1,245.05 | 1,253.00 | 1,250.10 | 578,997 |
| Nov 6, 2023 | 1,263.50 | 1,270.00 | 1,252.75 | 1,262.50 | 1,259.57 | 1,593,562 |
| Nov 3, 2023 | 1,277.00 | 1,277.00 | 1,266.00 | 1,271.00 | 1,268.05 | 422,147 |
| Nov 2, 2023 | 1,250.00 | 1,268.60 | 1,242.00 | 1,266.00 | 1,263.07 | 674,945 |
| Nov 1, 2023 | 1,250.15 | 1,254.40 | 1,232.85 | 1,240.75 | 1,237.87 | 778,047 |
| Oct 31, 2023 | 1,278.10 | 1,279.65 | 1,243.70 | 1,246.15 | 1,243.26 | 1,191,513 |
| Oct 30, 2023 | 1,261.90 | 1,272.70 | 1,249.55 | 1,269.05 | 1,266.11 | 497,634 |
| Oct 27, 2023 | 1,271.20 | 1,282.70 | 1,256.95 | 1,259.90 | 1,256.98 | 567,880 |
| Oct 26, 2023 | 1,266.00 | 1,273.25 | 1,240.25 | 1,266.90 | 1,263.96 | 758,444 |
| Oct 25, 2023 | 1,287.35 | 1,301.25 | 1,262.60 | 1,267.15 | 1,264.21 | 1,025,370 |
| Oct 23, 2023 | 1,292.00 | 1,300.00 | 1,277.60 | 1,284.80 | 1,281.82 | 1,347,306 |
| Oct 20, 2023 | 1,330.00 | 1,375.00 | 1,290.00 | 1,292.95 | 1,289.95 | 3,033,731 |
| Oct 19, 2023 | 1,338.00 | 1,379.60 | 1,331.70 | 1,362.70 | 1,359.54 | 1,898,484 |
| Oct 18, 2023 | 1,384.00 | 1,384.00 | 1,335.50 | 1,340.35 | 1,337.24 | 1,969,647 |
| Oct 17, 2023 | 1,420.00 | 1,424.85 | 1,379.00 | 1,384.05 | 1,380.84 | 1,019,606 |
| Oct 16, 2023 | 1,391.00 | 1,420.00 | 1,384.95 | 1,414.25 | 1,410.97 | 622,342 |
| Oct 13, 2023 | 1,387.00 | 1,400.00 | 1,379.85 | 1,391.00 | 1,387.78 | 290,082 |
| Oct 12, 2023 | 1,400.00 | 1,400.10 | 1,384.65 | 1,388.10 | 1,384.88 | 386,010 |
| Oct 11, 2023 | 1,402.95 | 1,419.60 | 1,386.05 | 1,390.95 | 1,387.73 | 502,182 |
| Oct 10, 2023 | 1,390.95 | 1,406.00 | 1,386.30 | 1,399.40 | 1,396.16 | 563,800 |
| Oct 9, 2023 | 1,390.40 | 1,397.90 | 1,380.00 | 1,384.55 | 1,381.34 | 370,048 |
| Oct 6, 2023 | 1,414.30 | 1,419.00 | 1,395.00 | 1,399.45 | 1,396.21 | 313,649 |
| Oct 5, 2023 | 1,397.95 | 1,425.00 | 1,393.00 | 1,411.35 | 1,408.08 | 539,631 |
| Oct 4, 2023 | 1,386.05 | 1,409.40 | 1,375.00 | 1,393.60 | 1,390.37 | 678,164 |
| Oct 3, 2023 | 1,385.00 | 1,401.65 | 1,369.00 | 1,387.70 | 1,384.48 | 755,516 |
| Sep 29, 2023 | 1,375.15 | 1,395.65 | 1,375.15 | 1,388.95 | 1,385.73 | 389,818 |
| Sep 28, 2023 | 1,410.80 | 1,416.60 | 1,368.05 | 1,375.15 | 1,371.96 | 1,016,134 |
| Sep 27, 2023 | 1,394.05 | 1,409.95 | 1,388.00 | 1,406.65 | 1,403.39 | 346,769 |
| Sep 26, 2023 | 1,396.80 | 1,409.85 | 1,395.30 | 1,399.80 | 1,396.56 | 322,754 |
| Sep 25, 2023 | 1,390.00 | 1,414.10 | 1,377.50 | 1,396.80 | 1,393.56 | 466,853 |
| Sep 22, 2023 | 1,411.45 | 1,417.85 | 1,388.35 | 1,392.60 | 1,389.37 | 350,916 |
| Sep 21, 2023 | 1,413.75 | 1,420.00 | 1,397.40 | 1,413.35 | 1,410.07 | 406,806 |
| Sep 20, 2023 | 1,425.00 | 1,427.70 | 1,403.75 | 1,413.20 | 1,409.92 | 524,300 |
| Sep 18, 2023 | 1,435.00 | 1,440.80 | 1,415.05 | 1,425.90 | 1,422.60 | 824,119 |
| Sep 15, 2023 | 1,395.00 | 1,438.20 | 1,384.50 | 1,431.05 | 1,427.73 | 1,526,334 |
| Sep 14, 2023 | 1,411.05 | 1,411.95 | 1,386.60 | 1,391.90 | 1,388.67 | 601,680 |
| Sep 13, 2023 | 1,416.60 | 1,420.70 | 1,373.50 | 1,398.50 | 1,395.26 | 1,313,648 |
| Sep 12, 2023 | 1,455.00 | 1,455.00 | 1,410.00 | 1,416.60 | 1,413.32 | 717,778 |
| Sep 11, 2023 | 1,465.85 | 1,465.85 | 1,436.30 | 1,446.05 | 1,442.70 | 818,704 |
| Sep 8, 2023 | 1,376.40 | 1,454.00 | 1,376.00 | 1,450.25 | 1,446.89 | 4,377,612 |
| Sep 7, 2023 | 1,354.40 | 1,372.25 | 1,351.60 | 1,370.40 | 1,367.22 | 765,717 |
| Sep 6, 2023 | 1,360.00 | 1,375.00 | 1,348.20 | 1,353.00 | 1,349.86 | 1,007,504 |
| Sep 5, 2023 | 1,363.95 | 1,377.45 | 1,352.00 | 1,359.40 | 1,356.25 | 611,500 |
| Sep 4, 2023 | 1,379.00 | 1,381.05 | 1,356.05 | 1,359.20 | 1,356.05 | 568,970 |
| Sep 1, 2023 | 1,389.65 | 1,389.65 | 1,369.00 | 1,377.75 | 1,374.56 | 848,245 |
| Aug 31, 2023 | 1,360.00 | 1,399.00 | 1,350.00 | 1,384.55 | 1,381.34 | 1,921,612 |
| Aug 30, 2023 | 1,348.00 | 1,364.40 | 1,335.50 | 1,353.95 | 1,350.81 | 1,357,809 |
| Aug 29, 2023 | 1,316.70 | 1,342.80 | 1,311.30 | 1,338.90 | 1,335.80 | 718,024 |
| Aug 28, 2023 | 1,310.00 | 1,323.00 | 1,305.15 | 1,315.90 | 1,312.85 | 483,634 |
| Aug 25, 2023 | 1,331.60 | 1,333.20 | 1,305.75 | 1,308.30 | 1,305.27 | 501,479 |
| Aug 24, 2023 | 1,347.50 | 1,350.75 | 1,330.50 | 1,335.40 | 1,332.31 | 579,338 |
| Aug 23, 2023 | 1,328.05 | 1,346.15 | 1,322.00 | 1,339.80 | 1,336.69 | 1,057,129 |
| Aug 22, 2023 | 1,297.00 | 1,321.00 | 1,295.75 | 1,319.25 | 1,316.19 | 712,933 |
| Aug 21, 2023 | 1,286.95 | 1,292.60 | 1,282.00 | 1,290.40 | 1,287.41 | 256,366 |
| Aug 18, 2023 | 1,294.95 | 1,301.95 | 1,282.95 | 1,286.15 | 1,283.17 | 585,202 |
| Aug 17, 2023 | 1,270.70 | 1,297.95 | 1,269.75 | 1,296.30 | 1,293.30 | 733,247 |
| Aug 16, 2023 | 1,280.00 | 1,280.00 | 1,262.95 | 1,269.85 | 1,266.91 | 433,375 |
| Aug 14, 2023 | 1,296.85 | 1,298.65 | 1,272.10 | 1,275.70 | 1,272.74 | 749,601 |
| Aug 11, 2023 | 1,295.80 | 1,311.45 | 1,291.65 | 1,300.85 | 1,297.84 | 484,186 |
| Aug 10, 2023 | 1,314.80 | 1,315.45 | 1,287.05 | 1,290.90 | 1,287.91 | 388,643 |
| Aug 9, 2023 | 1,332.00 | 1,332.85 | 1,309.40 | 1,312.05 | 1,309.01 | 528,665 |
| Aug 8, 2023 | 1,325.00 | 1,340.00 | 1,313.80 | 1,323.55 | 1,320.48 | 731,893 |
| Aug 7, 2023 | 1,319.95 | 1,323.45 | 1,312.00 | 1,319.95 | 1,316.89 | 451,200 |
| Aug 4, 2023 | 1,294.00 | 1,325.60 | 1,294.00 | 1,313.95 | 1,310.90 | 588,755 |
| Aug 3, 2023 | 1,307.15 | 1,310.35 | 1,283.55 | 1,301.45 | 1,298.43 | 504,649 |
| Aug 2, 2023 | 1,320.85 | 1,335.00 | 1,300.25 | 1,312.15 | 1,309.11 | 763,382 |
| Aug 1, 2023 | 1,336.00 | 1,338.05 | 1,318.20 | 1,321.00 | 1,317.94 | 346,660 |
| Jul 31, 2023 | 1,310.00 | 1,338.00 | 1,310.00 | 1,334.05 | 1,330.96 | 567,110 |
| Jul 28, 2023 | 1,321.75 | 1,329.20 | 1,310.75 | 1,325.10 | 1,322.03 | 563,551 |
| Jul 27, 2023 | 1,305.00 | 1,319.80 | 1,293.40 | 1,314.75 | 1,311.70 | 709,401 |
| Jul 26, 2023 | 1,309.35 | 1,309.35 | 1,296.00 | 1,300.40 | 1,297.39 | 501,602 |
| Jul 25, 2023 | 1,296.00 | 1,308.90 | 1,290.65 | 1,304.00 | 1,300.98 | 518,803 |
| Jul 24, 2023 | 1,304.50 | 1,311.95 | 1,290.60 | 1,296.70 | 1,293.69 | 699,741 |
| Jul 21, 2023 | 1,337.85 | 1,348.00 | 1,281.70 | 1,303.25 | 1,300.23 | 2,337,996 |
| Jul 20, 2023 | 1,367.90 | 1,408.30 | 1,337.80 | 1,348.05 | 1,344.93 | 4,310,236 |
| Jul 19, 2023 | 1,354.00 | 1,385.00 | 1,343.00 | 1,364.00 | 1,360.84 | 3,717,564 |
| Jul 18, 2023 | 1,327.00 | 1,372.00 | 1,320.40 | 1,334.40 | 1,331.31 | 4,395,179 |
| Jul 17, 2023 | 1,283.10 | 1,302.00 | 1,275.55 | 1,298.50 | 1,295.49 | 433,028 |
| Jul 14, 2023 | 1,274.20 | 1,283.30 | 1,258.60 | 1,280.75 | 1,277.78 | 828,040 |
| Jul 13, 2023 | 1,295.00 | 1,296.75 | 1,267.00 | 1,272.30 | 1,269.35 | 1,516,583 |
| Jul 12, 2023 | 1,316.65 | 1,323.90 | 1,285.00 | 1,290.70 | 1,287.71 | 875,900 |
| Jul 11, 2023 | 1,298.15 | 1,315.50 | 1,290.40 | 1,307.65 | 1,304.62 | 659,349 |
| Jul 10, 2023 | 1,284.40 | 1,308.75 | 1,279.00 | 1,291.15 | 1,288.16 | 643,139 |
| Jul 7, 2023 | 1,310.05 | 1,311.80 | 1,276.00 | 1,284.40 | 1,281.42 | 405,412 |
| Jul 6, 2023 | 1,290.60 | 1,327.35 | 1,288.40 | 1,308.75 | 1,305.72 | 952,091 |
| Jul 5, 2023 | 1,278.00 | 1,293.95 | 1,273.70 | 1,287.10 | 1,284.12 | 551,843 |
| Jul 4, 2023 | 1,297.50 | 1,297.50 | 1,274.00 | 1,277.55 | 1,274.59 | 635,541 |
| Jul 3, 2023 | 1,289.90 | 1,334.80 | 1,283.00 | 1,290.60 | 1,287.61 | 1,613,382 |
| Jun 30, 2023 | 1,296.45 | 1,304.90 | 1,280.40 | 1,282.80 | 1,279.83 | 1,416,091 |
| Jun 28, 2023 | 1,293.70 | 1,300.00 | 1,280.95 | 1,289.45 | 1,286.46 | 1,172,777 |
| Jun 27, 2023 | 1,296.90 | 1,304.95 | 1,283.40 | 1,285.90 | 1,282.92 | 953,208 |
| Jun 26, 2023 | 1,279.95 | 1,295.25 | 1,276.00 | 1,290.40 | 1,287.41 | 1,013,995 |
| Jun 23, 2023 | 1,322.45 | 1,326.85 | 1,278.20 | 1,284.95 | 1,281.97 | 1,287,346 |
| Jun 22, 2023 | 1,341.00 | 1,348.40 | 1,321.20 | 1,325.40 | 1,322.33 | 377,770 |
| Jun 21, 2023 | 1,350.00 | 1,363.20 | 1,335.00 | 1,339.40 | 1,336.30 | 717,308 |
| Jun 20, 2023 | 1,336.00 | 1,349.90 | 1,327.95 | 1,346.80 | 1,343.68 | 594,117 |
| Jun 19, 2023 | 1,354.00 | 1,356.85 | 1,332.90 | 1,336.95 | 1,333.85 | 573,868 |
| Jun 16, 2023 | 1,358.00 | 1,369.00 | 1,348.65 | 1,350.85 | 1,347.72 | 844,325 |
| Jun 15, 2023 | 1,361.70 | 1,373.70 | 1,353.25 | 1,355.30 | 1,352.16 | 414,903 |
| Jun 14, 2023 | 1,353.80 | 1,366.55 | 1,345.00 | 1,360.95 | 1,357.80 | 643,835 |
| Jun 13, 2023 | 1,342.10 | 1,360.00 | 1,329.00 | 1,350.30 | 1,347.17 | 1,257,080 |
| Jun 12, 2023 | 1,346.50 | 1,360.55 | 1,336.15 | 1,346.55 | 1,343.43 | 596,601 |
| Jun 9, 2023 | 1,356.00 | 1,364.80 | 1,343.40 | 1,345.85 | 1,342.73 | 659,862 |
| Jun 8, 2023 | 1,345.00 | 1,367.05 | 1,341.00 | 1,355.45 | 1,352.31 | 810,757 |
| Jun 7, 2023 | 1,336.30 | 1,357.00 | 1,336.30 | 1,345.85 | 1,342.73 | 785,794 |
| Jun 6, 2023 | 1,349.90 | 1,352.90 | 1,321.90 | 1,334.60 | 1,331.51 | 796,420 |
| Jun 5, 2023 | 1,331.00 | 1,353.85 | 1,327.00 | 1,347.20 | 1,344.08 | 953,995 |
| Jun 2, 2023 | 4.50 Dividend | |||||
| Jun 2, 2023 | 1,334.00 | 1,342.35 | 1,326.25 | 1,331.45 | 1,328.36 | 944,335 |
| Jun 1, 2023 | 1,310.90 | 1,359.90 | 1,310.40 | 1,331.90 | 1,324.32 | 1,247,361 |
| May 31, 2023 | 1,283.50 | 1,318.25 | 1,280.05 | 1,307.95 | 1,300.51 | 2,068,480 |
| May 30, 2023 | 1,297.60 | 1,302.00 | 1,285.55 | 1,288.35 | 1,281.02 | 408,031 |
| May 29, 2023 | 1,294.55 | 1,300.00 | 1,284.00 | 1,297.60 | 1,290.22 | 319,481 |
| May 26, 2023 | 1,278.40 | 1,292.40 | 1,275.00 | 1,289.15 | 1,281.82 | 390,311 |
| May 25, 2023 | 1,274.00 | 1,283.00 | 1,267.00 | 1,278.40 | 1,271.13 | 434,611 |
| May 24, 2023 | 1,249.00 | 1,275.95 | 1,242.25 | 1,273.35 | 1,266.11 | 561,655 |
| May 23, 2023 | 1,264.50 | 1,265.00 | 1,246.55 | 1,249.75 | 1,242.64 | 520,570 |
| May 22, 2023 | 1,259.55 | 1,277.40 | 1,257.00 | 1,263.75 | 1,256.56 | 444,646 |
| May 19, 2023 | 1,265.00 | 1,266.50 | 1,251.90 | 1,259.55 | 1,252.39 | 314,141 |
| May 18, 2023 | 1,274.25 | 1,276.75 | 1,261.05 | 1,264.40 | 1,257.21 | 261,779 |
| May 17, 2023 | 1,292.00 | 1,292.00 | 1,263.20 | 1,269.20 | 1,261.98 | 436,672 |
| May 16, 2023 | 1,299.65 | 1,303.15 | 1,287.95 | 1,291.15 | 1,283.81 | 378,732 |
| May 15, 2023 | 1,307.95 | 1,317.00 | 1,294.55 | 1,298.30 | 1,290.91 | 478,721 |
| May 12, 2023 | 1,284.40 | 1,322.90 | 1,278.00 | 1,305.95 | 1,298.52 | 1,404,037 |
| May 11, 2023 | 1,262.05 | 1,286.00 | 1,255.70 | 1,282.05 | 1,274.76 | 600,835 |
| May 10, 2023 | 1,243.05 | 1,257.90 | 1,227.50 | 1,255.70 | 1,248.56 | 482,371 |
| May 9, 2023 | 1,267.95 | 1,267.95 | 1,237.00 | 1,239.55 | 1,232.50 | 658,368 |
| May 8, 2023 | 1,285.00 | 1,297.00 | 1,255.60 | 1,257.90 | 1,250.74 | 792,674 |
| May 5, 2023 | 1,274.70 | 1,294.90 | 1,256.10 | 1,285.80 | 1,278.49 | 1,216,747 |
| May 4, 2023 | 1,244.80 | 1,260.00 | 1,213.70 | 1,256.10 | 1,248.95 | 1,145,568 |
| May 3, 2023 | 1,221.50 | 1,250.00 | 1,211.85 | 1,241.30 | 1,234.24 | 2,137,153 |
| May 2, 2023 | 1,233.00 | 1,243.00 | 1,220.05 | 1,225.60 | 1,218.63 | 680,387 |
| Apr 28, 2023 | 1,221.00 | 1,233.85 | 1,212.45 | 1,230.20 | 1,223.20 | 584,411 |
| Apr 27, 2023 | 1,219.80 | 1,228.90 | 1,214.55 | 1,221.20 | 1,214.25 | 351,744 |
| Apr 26, 2023 | 1,218.00 | 1,229.65 | 1,212.05 | 1,219.90 | 1,212.96 | 692,419 |
| Apr 25, 2023 | 1,200.10 | 1,218.00 | 1,193.20 | 1,215.90 | 1,208.98 | 394,974 |
Related Tickers
POLYCAB.NS Polycab India Limited
5,641.70
+0.86%
FINCABLES.NS Finolex Cables Limited
1,013.20
+0.14%
KEI.NS KEI Industries Limited
3,947.50
-0.04%
HEG.NS HEG Limited
2,429.90
+0.19%
GRAPHITE.NS Graphite India Limited
683.20
+0.75%
UNIVCABLES.NS Universal Cables Limited
590.30
+0.09%
VGUARD.NS V-Guard Industries Limited
344.65
+0.50%
ARE&M.NS Amara Raja Energy & Mobility Limited
1,138.00
+0.41%
HPL.NS HPL Electric & Power Limited
373.30
+6.72%
TRIL.NS Transformers and Rectifiers (India) Limited
661.10
-5.00%