NSE - Delayed Quote • INR
IVP Limited (IVP.NS)
At close: 3:14 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 | 170.85 | 173.95 | 170.85 | 172.00 | 172.00 | 1,534 |
| Apr 25, 2024 | 170.85 | 170.85 | 168.00 | 170.85 | 170.85 | 296 |
| Apr 24, 2024 | 167.50 | 167.50 | 167.00 | 167.50 | 167.50 | 3,558 |
| Apr 23, 2024 | 167.95 | 168.00 | 166.90 | 167.95 | 167.95 | 5,201 |
| Apr 22, 2024 | 166.00 | 167.00 | 165.50 | 166.00 | 166.00 | 7,272 |
| Apr 19, 2024 | 167.70 | 168.60 | 167.70 | 167.70 | 167.70 | 4,308 |
| Apr 18, 2024 | 171.10 | 173.00 | 170.00 | 171.10 | 171.10 | 6,478 |
| Apr 16, 2024 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | 1,367 |
| Apr 15, 2024 | 174.35 | 177.90 | 174.35 | 174.35 | 174.35 | 2,094 |
| Apr 12, 2024 | 177.90 | 178.20 | 177.90 | 177.90 | 177.90 | 1,364 |
| Apr 10, 2024 | 181.05 | 181.05 | 179.15 | 181.05 | 181.05 | 4,382 |
| Apr 9, 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 1,085 |
| Apr 8, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 2,152 |
| Apr 5, 2024 | 180.60 | 194.70 | 178.30 | 190.30 | 190.30 | 12,786 |
| Apr 4, 2024 | 180.00 | 187.80 | 180.00 | 187.55 | 187.55 | 13,057 |
| Apr 3, 2024 | 170.40 | 178.90 | 165.30 | 178.90 | 178.90 | 11,988 |
| Apr 2, 2024 | 162.30 | 170.40 | 162.30 | 170.40 | 170.40 | 16,343 |
| Apr 1, 2024 | 160.80 | 162.30 | 156.50 | 162.30 | 162.30 | 4,501 |
| Mar 28, 2024 | 155.00 | 160.50 | 153.00 | 154.60 | 154.60 | 16,730 |
| Mar 27, 2024 | 159.00 | 161.00 | 152.70 | 155.75 | 155.75 | 32,210 |
| Mar 26, 2024 | 161.00 | 162.75 | 156.30 | 157.90 | 157.90 | 29,713 |
| Mar 22, 2024 | 164.00 | 167.00 | 159.30 | 163.05 | 163.05 | 29,684 |
| Mar 21, 2024 | 165.00 | 166.50 | 160.00 | 164.45 | 164.45 | 16,223 |
| Mar 20, 2024 | 165.00 | 167.45 | 158.50 | 159.35 | 159.35 | 19,857 |
| Mar 19, 2024 | 165.00 | 168.95 | 161.50 | 166.55 | 166.55 | 18,699 |
| Mar 18, 2024 | 172.60 | 172.95 | 165.00 | 169.85 | 169.85 | 5,589 |
| Mar 14, 2024 | 153.00 | 161.10 | 146.40 | 161.10 | 161.10 | 9,695 |
| Mar 13, 2024 | 160.25 | 160.25 | 152.25 | 153.45 | 153.45 | 19,408 |
| Mar 12, 2024 | 170.00 | 170.00 | 158.85 | 160.25 | 160.25 | 9,413 |
| Mar 11, 2024 | 176.00 | 181.05 | 167.20 | 167.20 | 167.20 | 9,239 |
| Mar 7, 2024 | 179.50 | 181.70 | 174.05 | 176.00 | 176.00 | 10,654 |
| Mar 6, 2024 | 185.00 | 185.00 | 174.35 | 177.35 | 177.35 | 8,944 |
| Mar 5, 2024 | 189.30 | 189.30 | 182.00 | 182.65 | 182.65 | 8,843 |
| Mar 4, 2024 | 186.00 | 188.00 | 181.00 | 184.10 | 184.10 | 9,472 |
| Mar 1, 2024 | 187.50 | 189.00 | 183.00 | 184.35 | 184.35 | 7,711 |
| Feb 29, 2024 | 186.00 | 187.90 | 178.55 | 185.45 | 185.45 | 9,771 |
| Feb 28, 2024 | 194.65 | 194.65 | 182.20 | 183.05 | 183.05 | 26,858 |
| Feb 27, 2024 | 198.95 | 198.95 | 188.00 | 190.60 | 190.60 | 9,541 |
| Feb 26, 2024 | 194.65 | 199.95 | 193.20 | 194.80 | 194.80 | 3,706 |
| Feb 23, 2024 | 202.00 | 202.00 | 194.00 | 194.65 | 194.65 | 11,445 |
| Feb 22, 2024 | 198.00 | 199.75 | 193.30 | 197.25 | 197.25 | 5,438 |
| Feb 21, 2024 | 202.75 | 205.00 | 192.65 | 198.00 | 198.00 | 9,268 |
| Feb 20, 2024 | 200.00 | 208.00 | 196.10 | 200.65 | 200.65 | 15,079 |
| Feb 19, 2024 | 190.05 | 203.25 | 190.00 | 203.25 | 203.25 | 13,272 |
| Feb 16, 2024 | 204.15 | 204.15 | 192.80 | 193.60 | 193.60 | 25,521 |
| Feb 15, 2024 | 195.15 | 208.00 | 190.00 | 202.35 | 202.35 | 29,864 |
| Feb 14, 2024 | 199.00 | 202.00 | 198.10 | 198.10 | 198.10 | 13,534 |
| Feb 13, 2024 | 208.70 | 213.50 | 208.50 | 208.50 | 208.50 | 17,850 |
| Feb 12, 2024 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | 23,176 |
| Feb 9, 2024 | 245.00 | 245.00 | 229.95 | 231.00 | 231.00 | 24,584 |
| Feb 8, 2024 | 250.05 | 250.05 | 242.00 | 242.05 | 242.05 | 13,372 |
| Feb 7, 2024 | 234.20 | 245.40 | 232.00 | 245.10 | 245.10 | 32,465 |
| Feb 6, 2024 | 237.30 | 238.00 | 230.70 | 233.75 | 233.75 | 8,698 |
| Feb 5, 2024 | 244.00 | 245.00 | 236.70 | 237.20 | 237.20 | 9,604 |
| Feb 2, 2024 | 242.00 | 242.20 | 237.30 | 238.90 | 238.90 | 10,019 |
| Feb 1, 2024 | 241.80 | 245.00 | 234.50 | 241.45 | 241.45 | 7,001 |
| Jan 31, 2024 | 243.00 | 244.75 | 234.00 | 237.85 | 237.85 | 9,808 |
| Jan 30, 2024 | 234.60 | 242.90 | 231.05 | 239.50 | 239.50 | 10,290 |
| Jan 29, 2024 | 234.60 | 239.00 | 229.95 | 235.30 | 235.30 | 9,518 |
| Jan 25, 2024 | 234.80 | 237.00 | 230.45 | 234.60 | 234.60 | 9,863 |
| Jan 24, 2024 | 228.50 | 239.80 | 228.50 | 230.45 | 230.45 | 11,755 |
| Jan 23, 2024 | 242.00 | 242.00 | 232.00 | 235.40 | 235.40 | 8,764 |
| Jan 19, 2024 | 235.10 | 245.00 | 235.10 | 239.50 | 239.50 | 7,276 |
| Jan 18, 2024 | 239.35 | 245.00 | 230.55 | 238.50 | 238.50 | 18,087 |
| Jan 17, 2024 | 245.70 | 245.70 | 232.80 | 239.35 | 239.35 | 14,631 |
| Jan 16, 2024 | 250.65 | 250.65 | 239.00 | 243.45 | 243.45 | 27,164 |
| Jan 15, 2024 | 253.75 | 259.65 | 249.50 | 250.65 | 250.65 | 15,401 |
| Jan 12, 2024 | 259.40 | 264.00 | 250.75 | 253.75 | 253.75 | 16,445 |
| Jan 11, 2024 | 246.95 | 261.00 | 246.95 | 254.95 | 254.95 | 39,821 |
| Jan 10, 2024 | 268.00 | 268.00 | 259.95 | 259.95 | 259.95 | 22,360 |
| Jan 9, 2024 | 280.95 | 288.00 | 267.35 | 273.60 | 273.60 | 118,534 |
| Jan 8, 2024 | 281.00 | 290.00 | 275.80 | 277.60 | 277.60 | 384,134 |
| Jan 5, 2024 | 244.00 | 281.80 | 244.00 | 277.20 | 277.20 | 973,472 |
| Jan 4, 2024 | 229.90 | 248.70 | 225.35 | 243.30 | 243.30 | 168,108 |
| Jan 3, 2024 | 222.40 | 232.00 | 222.40 | 227.20 | 227.20 | 26,252 |
| Jan 2, 2024 | 231.50 | 231.50 | 221.75 | 224.60 | 224.60 | 22,840 |
| Jan 1, 2024 | 227.80 | 229.10 | 223.05 | 228.10 | 228.10 | 17,259 |
| Dec 29, 2023 | 227.00 | 235.95 | 223.00 | 224.45 | 224.45 | 41,782 |
| Dec 28, 2023 | 236.25 | 237.55 | 225.00 | 227.05 | 227.05 | 27,588 |
| Dec 27, 2023 | 228.20 | 243.00 | 224.60 | 232.75 | 232.75 | 124,553 |
| Dec 26, 2023 | 221.00 | 227.00 | 215.00 | 222.10 | 222.10 | 24,312 |
| Dec 22, 2023 | 222.75 | 226.45 | 220.00 | 222.55 | 222.55 | 39,937 |
| Dec 21, 2023 | 210.05 | 223.80 | 207.20 | 220.55 | 220.55 | 70,627 |
| Dec 20, 2023 | 242.70 | 242.70 | 206.00 | 209.70 | 209.70 | 134,066 |
| Dec 19, 2023 | 242.10 | 247.50 | 236.40 | 239.15 | 239.15 | 38,008 |
| Dec 18, 2023 | 245.05 | 250.00 | 239.10 | 242.65 | 242.65 | 37,363 |
| Dec 15, 2023 | 250.00 | 251.00 | 240.15 | 241.50 | 241.50 | 34,270 |
| Dec 14, 2023 | 243.25 | 249.00 | 235.00 | 246.70 | 246.70 | 78,805 |
| Dec 13, 2023 | 234.90 | 244.70 | 234.00 | 239.40 | 239.40 | 65,312 |
| Dec 12, 2023 | 240.00 | 246.00 | 232.95 | 235.30 | 235.30 | 60,779 |
| Dec 11, 2023 | 244.40 | 248.00 | 233.00 | 239.00 | 239.00 | 82,824 |
| Dec 8, 2023 | 252.90 | 261.00 | 235.20 | 241.70 | 241.70 | 306,602 |
| Dec 7, 2023 | 222.80 | 257.00 | 220.35 | 249.75 | 249.75 | 766,494 |
| Dec 6, 2023 | 226.00 | 226.00 | 218.00 | 219.50 | 219.50 | 35,029 |
| Dec 5, 2023 | 225.80 | 226.95 | 218.10 | 223.90 | 223.90 | 116,852 |
| Dec 4, 2023 | 222.90 | 224.95 | 215.25 | 223.65 | 223.65 | 101,771 |
| Dec 1, 2023 | 218.55 | 222.95 | 211.00 | 217.75 | 217.75 | 70,085 |
| Nov 30, 2023 | 218.00 | 224.10 | 215.00 | 217.00 | 217.00 | 44,357 |
| Nov 29, 2023 | 220.00 | 225.70 | 210.75 | 219.85 | 219.85 | 76,258 |
| Nov 28, 2023 | 218.85 | 229.00 | 213.85 | 218.10 | 218.10 | 233,921 |
| Nov 24, 2023 | 211.90 | 214.85 | 206.70 | 209.45 | 209.45 | 28,685 |
| Nov 23, 2023 | 203.65 | 214.00 | 203.65 | 209.30 | 209.30 | 59,109 |
| Nov 22, 2023 | 217.00 | 221.00 | 198.00 | 201.65 | 201.65 | 127,326 |
| Nov 21, 2023 | 229.10 | 233.90 | 211.10 | 213.25 | 213.25 | 158,415 |
| Nov 20, 2023 | 212.00 | 224.10 | 206.55 | 224.10 | 224.10 | 376,666 |
| Nov 17, 2023 | 188.80 | 205.60 | 186.25 | 203.75 | 203.75 | 136,834 |
| Nov 16, 2023 | 192.50 | 192.65 | 185.55 | 186.95 | 186.95 | 31,350 |
| Nov 15, 2023 | 187.10 | 193.90 | 185.70 | 190.90 | 190.90 | 31,391 |
| Nov 13, 2023 | 189.95 | 189.95 | 184.00 | 186.40 | 186.40 | 12,757 |
| Nov 10, 2023 | 182.20 | 189.00 | 180.80 | 184.70 | 184.70 | 45,349 |
| Nov 9, 2023 | 197.00 | 197.65 | 181.25 | 182.35 | 182.35 | 171,759 |
| Nov 8, 2023 | 199.30 | 203.00 | 193.10 | 194.25 | 194.25 | 51,669 |
| Nov 7, 2023 | 206.65 | 208.60 | 194.00 | 197.90 | 197.90 | 97,180 |
| Nov 6, 2023 | 200.80 | 214.20 | 198.60 | 203.60 | 203.60 | 167,932 |
| Nov 3, 2023 | 188.00 | 203.30 | 188.00 | 198.05 | 198.05 | 356,258 |
| Nov 2, 2023 | 184.70 | 187.00 | 181.05 | 184.85 | 184.85 | 61,393 |
| Nov 1, 2023 | 178.00 | 184.80 | 175.05 | 180.85 | 180.85 | 93,991 |
| Oct 31, 2023 | 179.95 | 185.40 | 174.50 | 176.35 | 176.35 | 94,494 |
| Oct 30, 2023 | 166.60 | 177.80 | 164.65 | 176.90 | 176.90 | 37,979 |
| Oct 27, 2023 | 166.10 | 171.45 | 163.05 | 166.55 | 166.55 | 30,623 |
| Oct 26, 2023 | 156.35 | 162.15 | 152.00 | 160.50 | 160.50 | 10,471 |
| Oct 25, 2023 | 155.60 | 162.40 | 152.00 | 156.30 | 156.30 | 18,449 |
| Oct 23, 2023 | 176.95 | 176.95 | 156.05 | 158.30 | 158.30 | 30,574 |
| Oct 20, 2023 | 173.45 | 177.00 | 170.00 | 170.70 | 170.70 | 23,408 |
| Oct 19, 2023 | 172.00 | 174.10 | 169.60 | 170.50 | 170.50 | 20,100 |
| Oct 18, 2023 | 177.65 | 177.65 | 170.40 | 171.80 | 171.80 | 19,510 |
| Oct 17, 2023 | 174.90 | 179.90 | 168.00 | 174.00 | 174.00 | 64,888 |
| Oct 16, 2023 | 169.45 | 171.40 | 166.05 | 170.10 | 170.10 | 21,845 |
| Oct 13, 2023 | 165.20 | 170.90 | 164.95 | 166.80 | 166.80 | 32,354 |
| Oct 12, 2023 | 165.55 | 168.50 | 165.50 | 166.00 | 166.00 | 13,772 |
| Oct 11, 2023 | 168.60 | 173.45 | 165.00 | 165.50 | 165.50 | 24,330 |
| Oct 10, 2023 | 162.05 | 171.00 | 162.05 | 168.35 | 168.35 | 16,679 |
| Oct 9, 2023 | 165.75 | 176.95 | 159.50 | 160.80 | 160.80 | 148,711 |
| Oct 6, 2023 | 162.55 | 167.90 | 162.55 | 165.80 | 165.80 | 2,722 |
| Oct 5, 2023 | 163.95 | 171.90 | 162.25 | 164.70 | 164.70 | 5,209 |
| Oct 4, 2023 | 163.35 | 169.85 | 159.05 | 165.20 | 165.20 | 6,906 |
| Oct 3, 2023 | 163.55 | 165.00 | 160.55 | 162.35 | 162.35 | 6,178 |
| Sep 29, 2023 | 163.95 | 165.90 | 163.00 | 163.45 | 163.45 | 3,949 |
| Sep 28, 2023 | 160.00 | 164.40 | 159.95 | 162.60 | 162.60 | 15,937 |
| Sep 27, 2023 | 162.30 | 164.50 | 158.85 | 160.30 | 160.30 | 11,570 |
| Sep 26, 2023 | 164.25 | 164.80 | 159.05 | 160.60 | 160.60 | 6,102 |
| Sep 25, 2023 | 163.95 | 165.95 | 162.05 | 162.30 | 162.30 | 7,296 |
| Sep 22, 2023 | 165.20 | 165.60 | 161.20 | 163.60 | 163.60 | 3,991 |
| Sep 21, 2023 | 166.75 | 166.95 | 160.75 | 162.55 | 162.55 | 18,687 |
| Sep 20, 2023 | 169.05 | 171.20 | 163.05 | 167.30 | 167.30 | 10,649 |
| Sep 18, 2023 | 177.35 | 177.35 | 166.35 | 168.40 | 168.40 | 15,116 |
| Sep 15, 2023 | 176.95 | 179.70 | 173.00 | 173.80 | 173.80 | 17,032 |
| Sep 14, 2023 | 172.05 | 178.20 | 171.30 | 176.15 | 176.15 | 43,647 |
| Sep 13, 2023 | 167.85 | 172.80 | 167.00 | 170.80 | 170.80 | 32,637 |
| Sep 12, 2023 | 179.50 | 179.50 | 167.10 | 168.60 | 168.60 | 31,659 |
| Sep 11, 2023 | 174.90 | 179.00 | 170.30 | 175.85 | 175.85 | 71,215 |
| Sep 8, 2023 | 172.30 | 173.45 | 169.70 | 170.50 | 170.50 | 41,602 |
| Sep 7, 2023 | 163.35 | 170.80 | 160.35 | 168.95 | 168.95 | 43,072 |
| Sep 6, 2023 | 162.85 | 164.20 | 160.60 | 162.70 | 162.70 | 16,174 |
| Sep 5, 2023 | 170.90 | 174.90 | 162.35 | 164.05 | 164.05 | 29,437 |
| Sep 4, 2023 | 169.00 | 173.85 | 165.10 | 170.90 | 170.90 | 73,632 |
| Sep 1, 2023 | 163.30 | 169.00 | 157.35 | 165.60 | 165.60 | 21,719 |
| Aug 31, 2023 | 160.00 | 161.90 | 158.30 | 161.70 | 161.70 | 54,844 |
| Aug 30, 2023 | 147.95 | 154.20 | 147.90 | 154.20 | 154.20 | 19,642 |
| Aug 29, 2023 | 150.95 | 152.45 | 145.90 | 146.90 | 146.90 | 23,006 |
| Aug 28, 2023 | 149.00 | 152.60 | 146.55 | 150.45 | 150.45 | 44,023 |
| Aug 25, 2023 | 141.85 | 147.50 | 141.45 | 145.35 | 145.35 | 22,473 |
| Aug 24, 2023 | 146.95 | 146.95 | 141.00 | 141.85 | 141.85 | 20,293 |
| Aug 23, 2023 | 141.05 | 146.20 | 140.10 | 140.80 | 140.80 | 11,973 |
| Aug 22, 2023 | 147.90 | 147.90 | 141.35 | 143.05 | 143.05 | 22,458 |
| Aug 21, 2023 | 138.00 | 143.80 | 138.00 | 142.95 | 142.95 | 6,405 |
| Aug 18, 2023 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 9,324 |
| Aug 17, 2023 | 140.00 | 144.55 | 134.35 | 137.20 | 137.20 | 23,755 |
| Aug 16, 2023 | 138.85 | 146.00 | 138.85 | 139.00 | 139.00 | 42,586 |
| Aug 14, 2023 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | 10,264 |
| Aug 11, 2023 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 25,805 |
| Aug 10, 2023 | 168.00 | 169.90 | 161.00 | 161.90 | 161.90 | 9,060 |
| Aug 9, 2023 | 172.95 | 172.95 | 163.50 | 165.45 | 165.45 | 5,896 |
| Aug 8, 2023 | 169.40 | 169.40 | 164.05 | 165.00 | 165.00 | 801 |
| Aug 7, 2023 | 167.25 | 174.70 | 163.45 | 165.30 | 165.30 | 5,742 |
| Aug 4, 2023 | 171.65 | 172.00 | 167.00 | 167.25 | 167.25 | 7,606 |
| Aug 3, 2023 | 1.50 Dividend | |||||
| Aug 3, 2023 | 162.50 | 169.75 | 162.50 | 167.45 | 167.45 | 8,496 |
| Aug 2, 2023 | 169.60 | 169.75 | 162.00 | 163.20 | 161.70 | 5,260 |
| Aug 1, 2023 | 172.85 | 172.85 | 162.00 | 169.85 | 168.29 | 2,684 |
| Jul 31, 2023 | 164.00 | 169.50 | 164.00 | 165.05 | 163.53 | 2,590 |
| Jul 28, 2023 | 167.00 | 167.00 | 163.50 | 164.00 | 162.49 | 4,574 |
| Jul 27, 2023 | 168.00 | 168.00 | 162.00 | 164.20 | 162.69 | 3,169 |
| Jul 26, 2023 | 160.00 | 165.50 | 160.00 | 163.60 | 162.10 | 3,195 |
| Jul 25, 2023 | 160.95 | 164.75 | 158.05 | 162.85 | 161.35 | 10,687 |
| Jul 24, 2023 | 158.85 | 160.90 | 155.00 | 157.70 | 156.25 | 4,909 |
| Jul 21, 2023 | 162.10 | 165.95 | 154.80 | 157.65 | 156.20 | 24,807 |
| Jul 20, 2023 | 161.05 | 164.40 | 160.00 | 161.55 | 160.07 | 3,054 |
| Jul 19, 2023 | 160.00 | 163.95 | 158.10 | 161.55 | 160.07 | 1,513 |
| Jul 18, 2023 | 162.00 | 167.00 | 158.00 | 163.95 | 162.44 | 9,530 |
| Jul 17, 2023 | 162.80 | 166.95 | 160.45 | 162.05 | 160.56 | 4,321 |
| Jul 14, 2023 | 160.10 | 163.20 | 158.25 | 160.45 | 158.98 | 3,577 |
| Jul 13, 2023 | 159.00 | 164.20 | 157.20 | 160.10 | 158.63 | 7,463 |
| Jul 12, 2023 | 162.00 | 165.00 | 157.00 | 159.30 | 157.84 | 16,725 |
| Jul 11, 2023 | 163.60 | 167.00 | 161.90 | 163.40 | 161.90 | 6,409 |
| Jul 10, 2023 | 167.30 | 167.50 | 163.35 | 164.90 | 163.38 | 3,374 |
| Jul 7, 2023 | 166.00 | 172.35 | 164.00 | 167.30 | 165.76 | 4,390 |
| Jul 6, 2023 | 165.20 | 166.45 | 162.50 | 166.40 | 164.87 | 2,850 |
| Jul 5, 2023 | 166.10 | 167.00 | 164.00 | 165.20 | 163.68 | 4,376 |
| Jul 4, 2023 | 171.80 | 171.80 | 164.00 | 165.65 | 164.13 | 7,624 |
| Jul 3, 2023 | 169.00 | 171.90 | 165.00 | 168.60 | 167.05 | 6,192 |
| Jun 30, 2023 | 173.95 | 174.50 | 169.00 | 169.15 | 167.60 | 3,548 |
| Jun 28, 2023 | 164.10 | 175.00 | 164.10 | 171.00 | 169.43 | 4,751 |
| Jun 27, 2023 | 164.95 | 173.65 | 164.95 | 169.90 | 168.34 | 6,139 |
| Jun 26, 2023 | 170.60 | 170.60 | 162.10 | 165.40 | 163.88 | 4,768 |
| Jun 23, 2023 | 169.00 | 172.00 | 166.00 | 170.60 | 169.03 | 3,119 |
| Jun 22, 2023 | 167.05 | 174.00 | 167.05 | 169.80 | 168.24 | 4,339 |
| Jun 21, 2023 | 170.70 | 173.40 | 166.60 | 171.85 | 170.27 | 9,930 |
| Jun 20, 2023 | 166.50 | 172.80 | 166.50 | 170.70 | 169.13 | 3,957 |
| Jun 19, 2023 | 171.20 | 173.00 | 166.25 | 168.50 | 166.95 | 1,785 |
| Jun 16, 2023 | 176.45 | 176.45 | 169.25 | 170.15 | 168.59 | 4,127 |
| Jun 15, 2023 | 168.40 | 173.00 | 168.00 | 168.40 | 166.85 | 6,700 |
| Jun 14, 2023 | 178.00 | 178.00 | 168.00 | 168.30 | 166.75 | 5,127 |
| Jun 13, 2023 | 176.90 | 176.90 | 170.40 | 172.80 | 171.21 | 672 |
| Jun 12, 2023 | 167.30 | 176.00 | 167.30 | 172.80 | 171.21 | 3,388 |
| Jun 9, 2023 | 175.00 | 177.95 | 172.00 | 173.20 | 171.61 | 3,104 |
| Jun 8, 2023 | 175.00 | 176.50 | 172.20 | 173.45 | 171.86 | 5,881 |
| Jun 7, 2023 | 175.10 | 179.70 | 174.25 | 175.00 | 173.39 | 3,509 |
| Jun 6, 2023 | 174.00 | 181.00 | 174.00 | 176.00 | 174.38 | 20,003 |
| Jun 5, 2023 | 171.50 | 174.00 | 168.50 | 173.20 | 171.61 | 4,915 |
| Jun 2, 2023 | 169.80 | 174.00 | 167.35 | 170.20 | 168.64 | 11,819 |
| Jun 1, 2023 | 170.00 | 172.00 | 167.20 | 168.10 | 166.55 | 6,495 |
| May 31, 2023 | 164.75 | 171.00 | 164.00 | 169.20 | 167.64 | 6,904 |
| May 30, 2023 | 169.00 | 169.00 | 164.05 | 165.55 | 164.03 | 3,173 |
| May 29, 2023 | 169.00 | 169.00 | 160.55 | 166.00 | 164.47 | 4,547 |
| May 26, 2023 | 164.45 | 168.00 | 164.45 | 165.80 | 164.28 | 7,392 |
| May 25, 2023 | 165.90 | 168.00 | 163.25 | 164.45 | 162.94 | 13,369 |
| May 24, 2023 | 168.40 | 169.00 | 162.50 | 165.90 | 164.38 | 4,774 |
| May 23, 2023 | 173.90 | 176.85 | 165.20 | 165.75 | 164.23 | 21,245 |
| May 22, 2023 | 174.95 | 179.40 | 172.30 | 173.90 | 172.30 | 27,963 |
| May 19, 2023 | 183.00 | 187.70 | 171.60 | 174.60 | 173.00 | 35,457 |
| May 18, 2023 | 192.90 | 193.10 | 180.70 | 182.35 | 180.67 | 35,364 |
| May 17, 2023 | 186.25 | 192.50 | 184.25 | 190.95 | 189.19 | 86,593 |
| May 16, 2023 | 176.10 | 193.85 | 173.55 | 184.20 | 182.51 | 152,592 |
| May 15, 2023 | 180.55 | 181.70 | 174.05 | 175.65 | 174.04 | 30,292 |
| May 12, 2023 | 185.00 | 193.45 | 177.35 | 180.55 | 178.89 | 147,542 |
| May 11, 2023 | 186.85 | 188.45 | 181.75 | 182.70 | 181.02 | 106,201 |
| May 10, 2023 | 167.50 | 196.90 | 164.10 | 187.85 | 186.12 | 489,332 |
| May 9, 2023 | 172.00 | 172.00 | 162.00 | 164.10 | 162.59 | 26,569 |
| May 8, 2023 | 171.00 | 173.95 | 168.10 | 169.25 | 167.69 | 17,862 |
| May 5, 2023 | 175.70 | 176.75 | 171.55 | 172.25 | 170.67 | 17,513 |
| May 4, 2023 | 180.00 | 184.00 | 176.00 | 176.60 | 174.98 | 43,924 |
| May 3, 2023 | 174.50 | 187.00 | 174.50 | 180.10 | 178.44 | 105,626 |
| May 2, 2023 | 180.00 | 186.70 | 170.15 | 174.50 | 172.90 | 372,329 |
| Apr 28, 2023 | 148.95 | 169.80 | 142.65 | 169.80 | 168.24 | 313,343 |
| Apr 27, 2023 | 138.00 | 146.45 | 135.05 | 141.50 | 140.20 | 46,692 |
| Apr 26, 2023 | 133.00 | 136.45 | 132.20 | 134.75 | 133.51 | 9,014 |
Related Tickers
ASAHISONG.NS Asahi Songwon Colors Limited
384.00
+8.58%
SIGIND.NS Signet Industries Limited
77.85
-1.64%
POCL.NS Pondy Oxides And Chemicals Limited
694.60
-1.15%
PRIVISCL.NS Privi Speciality Chemicals Limited
1,196.00
+1.48%
SHAILY.NS Shaily Engineering Plastics Limited
636.80
+0.69%
BODALCHEM.NS Bodal Chemicals Limited
79.40
-0.69%
HPAL.NS HP Adhesives Limited
104.45
-1.09%
KIRIINDUS.NS Kiri Industries Limited
372.20
-1.55%
FAIRCHEMOR.NS Fairchem Organics Limited
1,413.00
+1.03%
OAL.NS Oriental Aromatics Limited
370.30
-2.92%