NSE - Delayed Quote • INR
Khadim India Limited (KHADIM.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 | 366.40 | 368.80 | 348.00 | 350.60 | 350.60 | 36,056 |
| Apr 25, 2024 | 367.00 | 370.00 | 360.00 | 366.10 | 366.10 | 16,925 |
| Apr 24, 2024 | 358.25 | 367.75 | 357.65 | 363.55 | 363.55 | 28,948 |
| Apr 23, 2024 | 350.60 | 357.00 | 350.60 | 355.75 | 355.75 | 10,648 |
| Apr 22, 2024 | 362.65 | 362.65 | 350.25 | 351.90 | 351.90 | 11,071 |
| Apr 19, 2024 | 340.95 | 359.45 | 340.95 | 356.50 | 356.50 | 31,798 |
| Apr 18, 2024 | 342.25 | 355.30 | 340.50 | 350.40 | 350.40 | 39,992 |
| Apr 16, 2024 | 330.35 | 344.00 | 330.10 | 342.20 | 342.20 | 23,156 |
| Apr 15, 2024 | 310.00 | 334.95 | 310.00 | 330.35 | 330.35 | 25,538 |
| Apr 12, 2024 | 334.95 | 334.95 | 322.00 | 327.50 | 327.50 | 14,678 |
| Apr 10, 2024 | 336.70 | 341.00 | 327.80 | 331.25 | 331.25 | 8,197 |
| Apr 9, 2024 | 341.45 | 344.30 | 330.00 | 336.65 | 336.65 | 17,990 |
| Apr 8, 2024 | 338.30 | 354.00 | 334.00 | 341.45 | 341.45 | 42,175 |
| Apr 5, 2024 | 335.90 | 344.95 | 335.90 | 338.30 | 338.30 | 22,263 |
| Apr 4, 2024 | 333.00 | 353.00 | 332.05 | 335.90 | 335.90 | 38,406 |
| Apr 3, 2024 | 326.35 | 332.00 | 325.00 | 328.70 | 328.70 | 11,594 |
| Apr 2, 2024 | 330.00 | 332.00 | 318.50 | 326.35 | 326.35 | 13,468 |
| Apr 1, 2024 | 307.55 | 324.00 | 304.35 | 320.95 | 320.95 | 16,594 |
| Mar 28, 2024 | 309.65 | 318.85 | 306.00 | 306.30 | 306.30 | 47,466 |
| Mar 27, 2024 | 324.75 | 330.00 | 304.60 | 308.40 | 308.40 | 50,023 |
| Mar 26, 2024 | 339.00 | 339.00 | 320.00 | 324.70 | 324.70 | 14,544 |
| Mar 22, 2024 | 332.05 | 340.00 | 325.00 | 328.50 | 328.50 | 25,564 |
| Mar 21, 2024 | 317.00 | 334.75 | 311.00 | 330.80 | 330.80 | 45,943 |
| Mar 20, 2024 | 314.00 | 317.70 | 303.95 | 307.55 | 307.55 | 16,825 |
| Mar 19, 2024 | 317.00 | 321.05 | 307.65 | 310.05 | 310.05 | 15,957 |
| Mar 18, 2024 | 303.30 | 328.00 | 303.30 | 319.60 | 319.60 | 98,935 |
| Mar 14, 2024 | 303.00 | 309.95 | 293.90 | 295.05 | 295.05 | 52,253 |
| Mar 13, 2024 | 312.00 | 315.10 | 301.00 | 305.85 | 305.85 | 55,961 |
| Mar 12, 2024 | 317.90 | 317.90 | 302.55 | 314.85 | 314.85 | 35,015 |
| Mar 11, 2024 | 337.50 | 342.85 | 315.25 | 318.50 | 318.50 | 40,946 |
| Mar 7, 2024 | 337.10 | 346.45 | 334.30 | 336.90 | 336.90 | 21,919 |
| Mar 6, 2024 | 346.15 | 346.15 | 325.80 | 337.10 | 337.10 | 36,644 |
| Mar 5, 2024 | 351.15 | 355.00 | 342.65 | 344.75 | 344.75 | 27,435 |
| Mar 4, 2024 | 353.00 | 359.70 | 348.60 | 351.95 | 351.95 | 20,989 |
| Mar 1, 2024 | 359.85 | 364.90 | 351.00 | 353.00 | 353.00 | 25,937 |
| Feb 29, 2024 | 371.35 | 373.95 | 353.55 | 359.85 | 359.85 | 20,997 |
| Feb 28, 2024 | 370.55 | 375.95 | 368.00 | 369.90 | 369.90 | 31,040 |
| Feb 27, 2024 | 366.80 | 379.95 | 362.55 | 368.70 | 368.70 | 30,798 |
| Feb 26, 2024 | 374.00 | 378.45 | 366.05 | 369.30 | 369.30 | 18,407 |
| Feb 23, 2024 | 374.65 | 385.00 | 365.55 | 374.00 | 374.00 | 130,533 |
| Feb 22, 2024 | 369.15 | 375.95 | 368.55 | 369.10 | 369.10 | 26,475 |
| Feb 21, 2024 | 369.50 | 373.30 | 367.55 | 369.15 | 369.15 | 39,706 |
| Feb 20, 2024 | 368.00 | 369.15 | 361.60 | 364.00 | 364.00 | 15,203 |
| Feb 19, 2024 | 373.00 | 373.00 | 361.15 | 364.35 | 364.35 | 68,803 |
| Feb 16, 2024 | 350.15 | 363.00 | 342.50 | 359.55 | 359.55 | 221,692 |
| Feb 15, 2024 | 372.00 | 372.00 | 346.10 | 350.10 | 350.10 | 49,064 |
| Feb 14, 2024 | 354.00 | 369.75 | 354.00 | 362.35 | 362.35 | 26,208 |
| Feb 13, 2024 | 359.75 | 374.50 | 333.00 | 365.20 | 365.20 | 52,430 |
| Feb 12, 2024 | 413.95 | 413.95 | 353.35 | 354.05 | 354.05 | 75,945 |
| Feb 9, 2024 | 375.10 | 418.00 | 375.10 | 392.60 | 392.60 | 323,379 |
| Feb 8, 2024 | 382.25 | 394.00 | 367.80 | 380.80 | 380.80 | 59,026 |
| Feb 7, 2024 | 365.50 | 383.00 | 365.50 | 376.60 | 376.60 | 22,996 |
| Feb 6, 2024 | 373.70 | 373.70 | 360.15 | 365.55 | 365.55 | 35,004 |
| Feb 5, 2024 | 382.00 | 387.80 | 366.05 | 368.10 | 368.10 | 42,190 |
| Feb 2, 2024 | 381.15 | 391.95 | 373.10 | 375.80 | 375.80 | 41,294 |
| Feb 1, 2024 | 376.25 | 389.80 | 376.25 | 385.45 | 385.45 | 29,808 |
| Jan 31, 2024 | 389.45 | 390.00 | 370.80 | 376.25 | 376.25 | 61,087 |
| Jan 30, 2024 | 387.15 | 392.00 | 370.20 | 381.00 | 381.00 | 19,781 |
| Jan 29, 2024 | 399.00 | 401.00 | 385.00 | 386.80 | 386.80 | 37,988 |
| Jan 25, 2024 | 390.00 | 395.00 | 380.25 | 391.70 | 391.70 | 61,336 |
| Jan 24, 2024 | 373.00 | 388.65 | 371.00 | 388.65 | 388.65 | 75,832 |
| Jan 23, 2024 | 358.90 | 370.15 | 351.15 | 370.15 | 370.15 | 111,913 |
| Jan 19, 2024 | 355.00 | 368.65 | 347.00 | 359.00 | 359.00 | 78,939 |
| Jan 18, 2024 | 345.90 | 354.45 | 340.00 | 351.10 | 351.10 | 17,112 |
| Jan 17, 2024 | 347.45 | 350.10 | 338.45 | 345.90 | 345.90 | 16,327 |
| Jan 16, 2024 | 349.15 | 355.85 | 346.20 | 347.45 | 347.45 | 13,448 |
| Jan 15, 2024 | 351.05 | 358.90 | 349.00 | 352.40 | 352.40 | 13,403 |
| Jan 12, 2024 | 352.80 | 359.80 | 349.00 | 354.65 | 354.65 | 15,799 |
| Jan 11, 2024 | 359.60 | 359.60 | 350.25 | 352.80 | 352.80 | 12,800 |
| Jan 10, 2024 | 364.95 | 364.95 | 353.00 | 354.45 | 354.45 | 41,406 |
| Jan 9, 2024 | 360.00 | 366.80 | 352.50 | 362.65 | 362.65 | 60,488 |
| Jan 8, 2024 | 366.40 | 370.00 | 357.50 | 359.95 | 359.95 | 24,301 |
| Jan 5, 2024 | 354.90 | 367.00 | 350.15 | 360.60 | 360.60 | 30,487 |
| Jan 4, 2024 | 358.40 | 362.80 | 348.25 | 350.05 | 350.05 | 20,836 |
| Jan 3, 2024 | 353.30 | 361.00 | 344.70 | 358.40 | 358.40 | 50,184 |
| Jan 2, 2024 | 358.00 | 358.00 | 347.00 | 353.30 | 353.30 | 16,885 |
| Jan 1, 2024 | 359.95 | 359.95 | 348.15 | 351.90 | 351.90 | 22,663 |
| Dec 29, 2023 | 351.25 | 359.80 | 349.00 | 356.40 | 356.40 | 27,467 |
| Dec 28, 2023 | 366.00 | 369.00 | 350.00 | 350.65 | 350.65 | 24,620 |
| Dec 27, 2023 | 362.15 | 369.90 | 356.00 | 362.70 | 362.70 | 33,904 |
| Dec 26, 2023 | 370.50 | 374.90 | 361.00 | 365.75 | 365.75 | 17,133 |
| Dec 22, 2023 | 365.00 | 371.75 | 363.00 | 370.50 | 370.50 | 61,432 |
| Dec 21, 2023 | 352.15 | 367.90 | 348.60 | 365.05 | 365.05 | 31,623 |
| Dec 20, 2023 | 383.45 | 383.45 | 356.20 | 357.20 | 357.20 | 43,708 |
| Dec 19, 2023 | 381.00 | 387.85 | 370.10 | 374.95 | 374.95 | 54,872 |
| Dec 18, 2023 | 382.15 | 389.80 | 378.00 | 380.50 | 380.50 | 17,497 |
| Dec 15, 2023 | 389.00 | 391.45 | 382.20 | 385.35 | 385.35 | 26,931 |
| Dec 14, 2023 | 400.90 | 400.90 | 385.00 | 389.10 | 389.10 | 34,824 |
| Dec 13, 2023 | 397.00 | 398.45 | 382.50 | 393.85 | 393.85 | 31,201 |
| Dec 12, 2023 | 389.00 | 393.00 | 381.25 | 387.35 | 387.35 | 20,905 |
| Dec 11, 2023 | 387.40 | 396.00 | 372.80 | 386.35 | 386.35 | 32,805 |
| Dec 8, 2023 | 392.50 | 402.00 | 377.55 | 387.40 | 387.40 | 37,470 |
| Dec 7, 2023 | 370.00 | 387.85 | 365.50 | 387.85 | 387.85 | 58,625 |
| Dec 6, 2023 | 370.00 | 373.95 | 361.55 | 369.40 | 369.40 | 22,319 |
| Dec 5, 2023 | 370.25 | 379.90 | 369.10 | 370.60 | 370.60 | 20,732 |
| Dec 4, 2023 | 378.05 | 387.50 | 370.55 | 376.65 | 376.65 | 18,269 |
| Dec 1, 2023 | 382.70 | 386.90 | 376.00 | 378.00 | 378.00 | 20,448 |
| Nov 30, 2023 | 397.30 | 398.00 | 377.45 | 382.90 | 382.90 | 51,996 |
| Nov 29, 2023 | 404.90 | 409.00 | 391.65 | 397.30 | 397.30 | 47,975 |
| Nov 28, 2023 | 388.70 | 401.90 | 388.70 | 401.90 | 401.90 | 64,835 |
| Nov 24, 2023 | 392.90 | 395.00 | 380.00 | 382.80 | 382.80 | 23,588 |
| Nov 23, 2023 | 393.70 | 393.70 | 377.00 | 388.10 | 388.10 | 29,911 |
| Nov 22, 2023 | 373.95 | 382.35 | 367.15 | 382.35 | 382.35 | 39,629 |
| Nov 21, 2023 | 364.00 | 365.00 | 351.65 | 364.15 | 364.15 | 30,468 |
| Nov 20, 2023 | 368.10 | 368.10 | 360.20 | 364.00 | 364.00 | 19,353 |
| Nov 17, 2023 | 373.00 | 377.95 | 360.00 | 368.10 | 368.10 | 31,340 |
| Nov 16, 2023 | 360.60 | 375.00 | 355.05 | 373.50 | 373.50 | 48,746 |
| Nov 15, 2023 | 341.10 | 357.60 | 332.00 | 357.60 | 357.60 | 34,683 |
| Nov 13, 2023 | 351.00 | 351.00 | 340.45 | 340.60 | 340.60 | 77,175 |
| Nov 10, 2023 | 392.15 | 399.00 | 377.20 | 377.20 | 377.20 | 38,265 |
| Nov 9, 2023 | 405.00 | 410.50 | 395.40 | 397.05 | 397.05 | 30,392 |
| Nov 8, 2023 | 405.80 | 417.00 | 403.00 | 405.70 | 405.70 | 35,676 |
| Nov 7, 2023 | 403.00 | 415.90 | 396.15 | 407.05 | 407.05 | 48,262 |
| Nov 6, 2023 | 392.20 | 407.70 | 385.40 | 404.05 | 404.05 | 140,232 |
| Nov 3, 2023 | 398.50 | 402.00 | 388.00 | 389.10 | 389.10 | 94,682 |
| Nov 2, 2023 | 407.20 | 411.00 | 392.50 | 394.65 | 394.65 | 89,091 |
| Nov 1, 2023 | 391.95 | 408.00 | 391.95 | 403.15 | 403.15 | 291,806 |
| Oct 31, 2023 | 408.80 | 408.80 | 385.10 | 388.15 | 388.15 | 151,280 |
| Oct 30, 2023 | 424.85 | 424.85 | 401.80 | 404.85 | 404.85 | 253,851 |
| Oct 27, 2023 | 385.00 | 421.40 | 384.10 | 403.40 | 403.40 | 682,261 |
| Oct 26, 2023 | 391.40 | 391.40 | 371.30 | 384.10 | 384.10 | 258,000 |
| Oct 25, 2023 | 367.00 | 389.10 | 366.10 | 385.05 | 385.05 | 430,025 |
| Oct 23, 2023 | 374.00 | 386.95 | 356.70 | 366.30 | 366.30 | 402,296 |
| Oct 20, 2023 | 370.95 | 378.20 | 363.35 | 371.75 | 371.75 | 423,095 |
| Oct 19, 2023 | 348.40 | 375.00 | 347.30 | 372.35 | 372.35 | 1,143,991 |
| Oct 18, 2023 | 348.55 | 352.10 | 344.80 | 348.40 | 348.40 | 112,010 |
| Oct 17, 2023 | 347.00 | 355.50 | 344.35 | 348.55 | 348.55 | 150,074 |
| Oct 16, 2023 | 349.85 | 357.80 | 340.55 | 349.30 | 349.30 | 383,424 |
| Oct 13, 2023 | 339.00 | 345.00 | 336.10 | 342.30 | 342.30 | 172,744 |
| Oct 12, 2023 | 344.00 | 345.00 | 336.00 | 337.50 | 337.50 | 169,537 |
| Oct 11, 2023 | 341.50 | 347.00 | 333.80 | 340.50 | 340.50 | 252,131 |
| Oct 10, 2023 | 320.55 | 343.00 | 318.60 | 338.80 | 338.80 | 713,500 |
| Oct 9, 2023 | 315.55 | 323.60 | 314.85 | 318.35 | 318.35 | 104,400 |
| Oct 6, 2023 | 324.55 | 326.95 | 319.75 | 321.35 | 321.35 | 106,302 |
| Oct 5, 2023 | 318.05 | 334.30 | 318.05 | 319.80 | 319.80 | 392,171 |
| Oct 4, 2023 | 319.35 | 324.30 | 308.30 | 318.05 | 318.05 | 248,614 |
| Oct 3, 2023 | 318.65 | 332.40 | 316.00 | 320.75 | 320.75 | 824,213 |
| Sep 29, 2023 | 309.00 | 326.35 | 304.55 | 320.25 | 320.25 | 1,236,633 |
| Sep 28, 2023 | 274.80 | 317.40 | 274.80 | 307.55 | 307.55 | 3,499,239 |
| Sep 27, 2023 | 267.00 | 289.95 | 264.00 | 272.65 | 272.65 | 153,344 |
| Sep 26, 2023 | 267.80 | 271.10 | 265.65 | 266.20 | 266.20 | 29,239 |
| Sep 25, 2023 | 271.95 | 278.00 | 266.95 | 267.75 | 267.75 | 91,420 |
| Sep 22, 2023 | 269.00 | 273.35 | 263.45 | 272.15 | 272.15 | 58,580 |
| Sep 21, 2023 | 264.90 | 277.45 | 262.10 | 269.05 | 269.05 | 112,688 |
| Sep 20, 2023 | 275.00 | 278.20 | 262.20 | 265.05 | 265.05 | 101,268 |
| Sep 18, 2023 | 277.30 | 277.30 | 273.30 | 274.75 | 274.75 | 33,538 |
| Sep 15, 2023 | 276.00 | 281.30 | 274.40 | 275.45 | 275.45 | 82,635 |
| Sep 14, 2023 | 278.05 | 282.95 | 273.00 | 274.75 | 274.75 | 60,249 |
| Sep 13, 2023 | 274.80 | 278.90 | 271.75 | 276.45 | 276.45 | 75,565 |
| Sep 12, 2023 | 299.30 | 299.30 | 271.30 | 274.75 | 274.75 | 254,143 |
| Sep 11, 2023 | 278.30 | 300.95 | 277.05 | 296.95 | 296.95 | 576,696 |
| Sep 8, 2023 | 273.65 | 281.85 | 273.65 | 276.10 | 276.10 | 89,364 |
| Sep 7, 2023 | 273.00 | 279.45 | 271.35 | 272.40 | 272.40 | 36,482 |
| Sep 6, 2023 | 279.80 | 279.80 | 269.10 | 272.80 | 272.80 | 94,584 |
| Sep 5, 2023 | 273.00 | 282.00 | 273.00 | 278.50 | 278.50 | 144,351 |
| Sep 4, 2023 | 275.20 | 280.45 | 268.80 | 271.90 | 271.90 | 110,656 |
| Sep 1, 2023 | 282.90 | 284.20 | 273.80 | 275.10 | 275.10 | 65,395 |
| Aug 31, 2023 | 278.25 | 287.20 | 277.55 | 282.35 | 282.35 | 71,910 |
| Aug 30, 2023 | 276.20 | 280.50 | 274.95 | 276.30 | 276.30 | 45,392 |
| Aug 29, 2023 | 277.90 | 280.75 | 274.25 | 276.20 | 276.20 | 40,248 |
| Aug 28, 2023 | 279.60 | 284.50 | 271.60 | 277.85 | 277.85 | 96,780 |
| Aug 25, 2023 | 278.10 | 283.30 | 272.25 | 281.90 | 281.90 | 127,707 |
| Aug 24, 2023 | 278.00 | 280.90 | 268.80 | 275.90 | 275.90 | 162,634 |
| Aug 23, 2023 | 286.40 | 288.30 | 275.00 | 276.25 | 276.25 | 182,567 |
| Aug 22, 2023 | 277.50 | 289.95 | 275.00 | 285.85 | 285.85 | 423,909 |
| Aug 21, 2023 | 273.15 | 286.00 | 266.70 | 277.40 | 277.40 | 512,105 |
| Aug 18, 2023 | 261.80 | 277.00 | 261.30 | 270.80 | 270.80 | 492,949 |
| Aug 17, 2023 | 259.15 | 266.75 | 252.15 | 259.50 | 259.50 | 193,427 |
| Aug 16, 2023 | 259.00 | 265.00 | 255.20 | 259.15 | 259.15 | 197,472 |
| Aug 14, 2023 | 234.80 | 266.50 | 231.70 | 255.50 | 255.50 | 1,187,228 |
| Aug 11, 2023 | 231.90 | 235.00 | 222.50 | 232.10 | 232.10 | 160,985 |
| Aug 10, 2023 | 239.90 | 239.90 | 234.30 | 239.40 | 239.40 | 29,582 |
| Aug 9, 2023 | 234.00 | 240.75 | 234.00 | 236.75 | 236.75 | 29,583 |
| Aug 8, 2023 | 239.60 | 244.00 | 236.40 | 238.30 | 238.30 | 43,166 |
| Aug 7, 2023 | 239.95 | 241.65 | 236.10 | 239.60 | 239.60 | 23,528 |
| Aug 4, 2023 | 239.00 | 242.00 | 236.30 | 239.10 | 239.10 | 56,581 |
| Aug 3, 2023 | 230.95 | 241.40 | 230.80 | 236.90 | 236.90 | 126,264 |
| Aug 2, 2023 | 226.20 | 232.85 | 226.20 | 231.70 | 231.70 | 55,517 |
| Aug 1, 2023 | 229.85 | 231.40 | 225.05 | 226.20 | 226.20 | 60,861 |
| Jul 31, 2023 | 229.60 | 235.00 | 226.00 | 229.60 | 229.60 | 38,181 |
| Jul 28, 2023 | 231.00 | 233.85 | 227.70 | 228.70 | 228.70 | 32,367 |
| Jul 27, 2023 | 234.90 | 236.25 | 230.50 | 230.90 | 230.90 | 33,383 |
| Jul 26, 2023 | 230.65 | 239.85 | 229.70 | 233.50 | 233.50 | 73,139 |
| Jul 25, 2023 | 228.80 | 234.00 | 227.55 | 230.65 | 230.65 | 49,601 |
| Jul 24, 2023 | 232.30 | 236.85 | 225.40 | 227.15 | 227.15 | 122,785 |
| Jul 21, 2023 | 237.95 | 243.00 | 233.45 | 235.05 | 235.05 | 84,271 |
| Jul 20, 2023 | 241.65 | 243.35 | 236.40 | 237.95 | 237.95 | 66,216 |
| Jul 19, 2023 | 248.60 | 250.85 | 240.00 | 240.90 | 240.90 | 92,033 |
| Jul 18, 2023 | 248.95 | 256.95 | 246.00 | 247.80 | 247.80 | 312,839 |
| Jul 17, 2023 | 230.30 | 250.80 | 230.30 | 247.95 | 247.95 | 521,314 |
| Jul 14, 2023 | 218.50 | 233.95 | 217.80 | 229.60 | 229.60 | 114,652 |
| Jul 13, 2023 | 222.85 | 224.50 | 215.95 | 217.10 | 217.10 | 38,224 |
| Jul 12, 2023 | 224.60 | 228.10 | 221.00 | 222.30 | 222.30 | 69,404 |
| Jul 11, 2023 | 215.15 | 221.85 | 215.15 | 219.55 | 219.55 | 39,369 |
| Jul 10, 2023 | 218.50 | 219.00 | 213.90 | 215.15 | 215.15 | 32,773 |
| Jul 7, 2023 | 216.00 | 222.25 | 215.95 | 217.60 | 217.60 | 55,980 |
| Jul 6, 2023 | 218.00 | 219.80 | 216.00 | 216.60 | 216.60 | 38,495 |
| Jul 5, 2023 | 218.55 | 220.65 | 216.30 | 219.00 | 219.00 | 23,143 |
| Jul 4, 2023 | 223.85 | 225.60 | 215.80 | 217.15 | 217.15 | 69,998 |
| Jul 3, 2023 | 224.75 | 226.50 | 222.10 | 223.85 | 223.85 | 25,671 |
| Jun 30, 2023 | 225.60 | 228.45 | 223.05 | 223.80 | 223.80 | 29,247 |
| Jun 28, 2023 | 227.30 | 229.00 | 224.50 | 225.40 | 225.40 | 13,974 |
| Jun 27, 2023 | 228.00 | 228.90 | 225.10 | 227.30 | 227.30 | 19,579 |
| Jun 26, 2023 | 226.00 | 227.35 | 224.05 | 224.85 | 224.85 | 19,165 |
| Jun 23, 2023 | 228.70 | 229.00 | 224.30 | 225.15 | 225.15 | 23,186 |
| Jun 22, 2023 | 232.60 | 234.25 | 227.20 | 228.70 | 228.70 | 28,390 |
| Jun 21, 2023 | 229.40 | 237.00 | 228.10 | 230.95 | 230.95 | 71,739 |
| Jun 20, 2023 | 228.50 | 230.75 | 227.10 | 229.15 | 229.15 | 23,604 |
| Jun 19, 2023 | 232.60 | 237.60 | 226.55 | 228.15 | 228.15 | 41,422 |
| Jun 16, 2023 | 234.35 | 236.20 | 231.00 | 231.70 | 231.70 | 25,244 |
| Jun 15, 2023 | 237.90 | 238.90 | 231.10 | 232.35 | 232.35 | 64,496 |
| Jun 14, 2023 | 241.75 | 242.50 | 235.80 | 238.60 | 238.60 | 135,008 |
| Jun 13, 2023 | 227.95 | 245.90 | 225.55 | 240.15 | 240.15 | 458,294 |
| Jun 12, 2023 | 223.50 | 228.45 | 223.50 | 224.55 | 224.55 | 25,351 |
| Jun 9, 2023 | 223.00 | 228.50 | 221.00 | 225.15 | 225.15 | 32,316 |
| Jun 8, 2023 | 225.00 | 226.30 | 222.00 | 222.25 | 222.25 | 20,250 |
| Jun 7, 2023 | 224.00 | 227.95 | 223.00 | 224.35 | 224.35 | 32,974 |
| Jun 6, 2023 | 225.70 | 225.70 | 222.80 | 223.05 | 223.05 | 17,429 |
| Jun 5, 2023 | 227.00 | 227.00 | 221.00 | 223.15 | 223.15 | 33,323 |
| Jun 2, 2023 | 226.90 | 229.50 | 223.65 | 225.50 | 225.50 | 31,895 |
| Jun 1, 2023 | 227.05 | 229.75 | 225.45 | 226.20 | 226.20 | 23,229 |
| May 31, 2023 | 225.60 | 227.15 | 225.05 | 225.55 | 225.55 | 13,170 |
| May 30, 2023 | 225.30 | 229.50 | 224.00 | 225.25 | 225.25 | 13,223 |
| May 29, 2023 | 227.10 | 229.65 | 226.45 | 227.65 | 227.65 | 17,497 |
| May 26, 2023 | 226.70 | 227.80 | 224.80 | 225.90 | 225.90 | 18,376 |
| May 25, 2023 | 234.80 | 234.80 | 220.00 | 224.20 | 224.20 | 56,639 |
| May 24, 2023 | 231.95 | 237.00 | 229.05 | 230.90 | 230.90 | 105,848 |
| May 23, 2023 | 227.90 | 232.00 | 223.50 | 230.55 | 230.55 | 46,907 |
| May 22, 2023 | 223.25 | 226.15 | 221.75 | 223.65 | 223.65 | 12,791 |
| May 19, 2023 | 223.95 | 225.00 | 220.45 | 222.75 | 222.75 | 10,411 |
| May 18, 2023 | 229.00 | 229.05 | 221.60 | 222.50 | 222.50 | 24,169 |
| May 17, 2023 | 225.75 | 230.50 | 220.05 | 225.15 | 225.15 | 74,441 |
| May 16, 2023 | 226.95 | 229.10 | 225.05 | 225.70 | 225.70 | 21,220 |
| May 15, 2023 | 230.00 | 230.00 | 224.60 | 226.95 | 226.95 | 17,573 |
| May 12, 2023 | 225.25 | 230.15 | 225.25 | 227.95 | 227.95 | 22,672 |
| May 11, 2023 | 227.95 | 230.95 | 226.00 | 226.80 | 226.80 | 21,186 |
| May 10, 2023 | 225.85 | 230.00 | 225.00 | 226.70 | 226.70 | 15,287 |
| May 9, 2023 | 233.90 | 234.60 | 225.00 | 225.85 | 225.85 | 42,838 |
| May 8, 2023 | 234.30 | 235.15 | 228.00 | 230.05 | 230.05 | 26,594 |
| May 5, 2023 | 227.85 | 241.30 | 225.70 | 233.05 | 233.05 | 166,718 |
| May 4, 2023 | 228.90 | 234.00 | 227.00 | 227.95 | 227.95 | 54,934 |
| May 3, 2023 | 225.75 | 229.95 | 222.55 | 226.55 | 226.55 | 20,734 |
| May 2, 2023 | 225.80 | 230.40 | 224.50 | 225.75 | 225.75 | 34,068 |
| Apr 28, 2023 | 231.55 | 234.80 | 224.25 | 225.80 | 225.80 | 54,834 |
| Apr 27, 2023 | 227.15 | 236.40 | 227.15 | 229.60 | 229.60 | 50,639 |
| Apr 26, 2023 | 227.00 | 234.40 | 221.80 | 227.05 | 227.05 | 65,890 |
Related Tickers
REDTAPE.BO Redtape Limited
731.50
+0.76%
BIL.NS Bhartiya International Ltd.
411.95
-3.07%
LIBERTSHOE.NS Liberty Shoes Ltd.
330.45
-2.20%
MIRZAINT.NS Mirza International Limited
47.75
+0.10%
BCONCEPTS.NS Brand Concepts Limited
753.60
-0.74%
RELAXO.NS Relaxo Footwears Limited
831.25
-1.09%
REDTAPE.NS Redtape Limited
734.20
+1.47%
BATAINDIA.NS Bata India Limited
1,363.40
+1.03%
VIPIND.NS V.I.P. Industries Limited
545.90
-1.44%