NSE - Delayed Quote • INR
Khandwala Securities Limited (KHANDSE.NS)
At close: April 26 at 3:27 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 | 30.90 | 30.90 | 29.80 | 29.95 | 29.95 | 14,437 |
| Apr 25, 2024 | 29.80 | 30.50 | 28.20 | 30.25 | 30.25 | 8,235 |
| Apr 24, 2024 | 29.65 | 29.75 | 29.05 | 29.30 | 29.30 | 6,805 |
| Apr 23, 2024 | 29.35 | 29.80 | 29.10 | 29.25 | 29.25 | 3,809 |
| Apr 22, 2024 | 29.95 | 30.75 | 29.05 | 29.25 | 29.25 | 28,547 |
| Apr 19, 2024 | 30.00 | 30.00 | 29.00 | 29.45 | 29.45 | 7,942 |
| Apr 18, 2024 | 30.10 | 30.55 | 29.50 | 30.00 | 30.00 | 10,255 |
| Apr 16, 2024 | 27.50 | 30.35 | 27.50 | 29.85 | 29.85 | 5,822 |
| Apr 15, 2024 | 30.30 | 31.80 | 29.00 | 29.55 | 29.55 | 35,660 |
| Apr 12, 2024 | 30.10 | 30.75 | 29.65 | 30.40 | 30.40 | 12,767 |
| Apr 10, 2024 | 31.90 | 31.90 | 29.00 | 29.45 | 29.45 | 18,317 |
| Apr 9, 2024 | 30.95 | 31.30 | 30.15 | 31.25 | 31.25 | 6,937 |
| Apr 8, 2024 | 31.95 | 31.95 | 29.60 | 30.80 | 30.80 | 8,871 |
| Apr 5, 2024 | 31.10 | 31.50 | 30.65 | 31.25 | 31.25 | 6,094 |
| Apr 4, 2024 | 30.20 | 31.40 | 30.10 | 31.10 | 31.10 | 24,485 |
| Apr 3, 2024 | 30.95 | 31.70 | 30.50 | 30.80 | 30.80 | 8,874 |
| Apr 2, 2024 | 30.05 | 30.90 | 30.05 | 30.60 | 30.60 | 9,440 |
| Apr 1, 2024 | 29.95 | 30.40 | 29.25 | 30.00 | 30.00 | 9,863 |
| Mar 28, 2024 | 31.10 | 31.25 | 28.70 | 29.35 | 29.35 | 92,265 |
| Mar 27, 2024 | 31.90 | 31.90 | 30.30 | 31.30 | 31.30 | 12,424 |
| Mar 26, 2024 | 31.85 | 31.85 | 30.90 | 31.25 | 31.25 | 42,364 |
| Mar 22, 2024 | 31.40 | 31.60 | 30.60 | 31.25 | 31.25 | 66,811 |
| Mar 21, 2024 | 30.90 | 30.90 | 30.00 | 30.20 | 30.20 | 15,397 |
| Mar 20, 2024 | 31.15 | 31.75 | 30.60 | 30.90 | 30.90 | 6,122 |
| Mar 19, 2024 | 29.20 | 31.10 | 29.20 | 30.95 | 30.95 | 12,684 |
| Mar 18, 2024 | 31.60 | 32.15 | 29.50 | 29.95 | 29.95 | 6,624 |
| Mar 14, 2024 | 27.00 | 29.40 | 27.00 | 29.40 | 29.40 | 35,834 |
| Mar 13, 2024 | 29.05 | 29.05 | 26.60 | 26.75 | 26.75 | 41,798 |
| Mar 12, 2024 | 31.45 | 32.00 | 27.65 | 28.90 | 28.90 | 35,634 |
| Mar 11, 2024 | 32.90 | 33.95 | 30.10 | 30.70 | 30.70 | 18,354 |
| Mar 7, 2024 | 30.95 | 33.25 | 30.05 | 32.30 | 32.30 | 25,384 |
| Mar 6, 2024 | 32.95 | 32.95 | 30.00 | 30.40 | 30.40 | 44,336 |
| Mar 5, 2024 | 34.15 | 34.15 | 32.00 | 32.20 | 32.20 | 21,417 |
| Mar 4, 2024 | 32.30 | 33.35 | 31.60 | 32.20 | 32.20 | 31,230 |
| Mar 1, 2024 | 33.90 | 33.90 | 31.25 | 32.70 | 32.70 | 26,699 |
| Feb 29, 2024 | 33.90 | 33.90 | 33.00 | 33.40 | 33.40 | 14,860 |
| Feb 28, 2024 | 33.90 | 34.45 | 32.50 | 33.80 | 33.80 | 68,078 |
| Feb 27, 2024 | 33.60 | 34.60 | 33.15 | 33.75 | 33.75 | 53,211 |
| Feb 26, 2024 | 35.00 | 35.90 | 33.00 | 33.30 | 33.30 | 90,216 |
| Feb 23, 2024 | 32.90 | 35.00 | 31.80 | 34.40 | 34.40 | 266,580 |
| Feb 22, 2024 | 32.85 | 32.85 | 30.90 | 32.10 | 32.10 | 14,274 |
| Feb 21, 2024 | 33.30 | 33.30 | 31.00 | 31.60 | 31.60 | 18,674 |
| Feb 20, 2024 | 31.80 | 33.80 | 30.60 | 33.30 | 33.30 | 116,574 |
| Feb 19, 2024 | 31.70 | 31.95 | 31.05 | 31.80 | 31.80 | 40,029 |
| Feb 16, 2024 | 31.30 | 31.30 | 30.00 | 31.00 | 31.00 | 45,579 |
| Feb 15, 2024 | 31.80 | 31.80 | 30.05 | 30.85 | 30.85 | 31,651 |
| Feb 14, 2024 | 29.65 | 31.00 | 29.10 | 30.05 | 30.05 | 19,849 |
| Feb 13, 2024 | 28.90 | 30.00 | 28.05 | 29.65 | 29.65 | 30,850 |
| Feb 12, 2024 | 29.50 | 30.70 | 27.90 | 28.15 | 28.15 | 30,058 |
| Feb 9, 2024 | 30.55 | 31.40 | 28.70 | 29.50 | 29.50 | 44,005 |
| Feb 8, 2024 | 31.50 | 31.80 | 30.20 | 30.55 | 30.55 | 28,668 |
| Feb 7, 2024 | 32.10 | 32.70 | 30.50 | 30.95 | 30.95 | 105,410 |
| Feb 6, 2024 | 30.50 | 32.95 | 30.15 | 32.10 | 32.10 | 69,047 |
| Feb 5, 2024 | 32.35 | 32.35 | 30.10 | 30.25 | 30.25 | 79,706 |
| Feb 2, 2024 | 32.70 | 34.30 | 31.50 | 32.40 | 32.40 | 159,577 |
| Feb 1, 2024 | 29.60 | 32.30 | 28.85 | 32.10 | 32.10 | 478,819 |
| Jan 31, 2024 | 29.75 | 29.75 | 27.60 | 29.40 | 29.40 | 74,542 |
| Jan 30, 2024 | 28.90 | 29.50 | 28.10 | 28.55 | 28.55 | 28,033 |
| Jan 29, 2024 | 28.10 | 29.25 | 26.70 | 28.90 | 28.90 | 50,391 |
| Jan 25, 2024 | 29.55 | 29.70 | 27.80 | 28.00 | 28.00 | 46,648 |
| Jan 24, 2024 | 28.25 | 29.70 | 28.25 | 29.05 | 29.05 | 20,382 |
| Jan 23, 2024 | 29.10 | 30.00 | 28.75 | 29.30 | 29.30 | 29,294 |
| Jan 19, 2024 | 29.80 | 30.45 | 29.05 | 29.45 | 29.45 | 39,470 |
| Jan 18, 2024 | 29.75 | 30.00 | 28.40 | 29.30 | 29.30 | 40,014 |
| Jan 17, 2024 | 29.15 | 30.90 | 29.00 | 30.25 | 30.25 | 65,750 |
| Jan 16, 2024 | 29.65 | 31.05 | 28.85 | 29.60 | 29.60 | 54,895 |
| Jan 15, 2024 | 31.05 | 31.05 | 29.00 | 29.30 | 29.30 | 38,005 |
| Jan 12, 2024 | 30.95 | 31.65 | 29.85 | 30.40 | 30.40 | 142,678 |
| Jan 11, 2024 | 32.40 | 32.40 | 29.65 | 30.95 | 30.95 | 72,310 |
| Jan 10, 2024 | 29.00 | 31.75 | 28.70 | 30.80 | 30.80 | 176,853 |
| Jan 9, 2024 | 29.35 | 30.65 | 29.00 | 29.25 | 29.25 | 102,198 |
| Jan 8, 2024 | 27.75 | 30.30 | 27.10 | 29.25 | 29.25 | 227,911 |
| Jan 5, 2024 | 28.45 | 28.75 | 27.00 | 27.75 | 27.75 | 64,808 |
| Jan 4, 2024 | 26.15 | 28.40 | 25.90 | 28.05 | 28.05 | 381,266 |
| Jan 3, 2024 | 25.20 | 26.65 | 25.20 | 26.15 | 26.15 | 81,943 |
| Jan 2, 2024 | 26.65 | 26.65 | 25.40 | 26.10 | 26.10 | 20,140 |
| Jan 1, 2024 | 25.30 | 26.00 | 25.05 | 25.75 | 25.75 | 22,219 |
| Dec 29, 2023 | 25.40 | 26.45 | 25.00 | 25.65 | 25.65 | 67,393 |
| Dec 28, 2023 | 27.30 | 27.75 | 25.10 | 25.40 | 25.40 | 106,129 |
| Dec 27, 2023 | 28.30 | 28.95 | 26.45 | 26.70 | 26.70 | 170,910 |
| Dec 26, 2023 | 26.40 | 27.85 | 24.55 | 27.70 | 27.70 | 551,421 |
| Dec 22, 2023 | 23.10 | 25.35 | 23.10 | 25.35 | 25.35 | 245,934 |
| Dec 21, 2023 | 23.00 | 24.75 | 22.90 | 23.05 | 23.05 | 44,784 |
| Dec 20, 2023 | 24.85 | 26.30 | 23.15 | 23.25 | 23.25 | 119,594 |
| Dec 19, 2023 | 24.50 | 24.75 | 23.65 | 24.20 | 24.20 | 10,679 |
| Dec 18, 2023 | 25.50 | 25.50 | 23.75 | 24.10 | 24.10 | 35,963 |
| Dec 15, 2023 | 23.60 | 24.30 | 23.60 | 23.80 | 23.80 | 17,533 |
| Dec 14, 2023 | 24.20 | 24.85 | 23.10 | 24.15 | 24.15 | 32,643 |
| Dec 13, 2023 | 23.95 | 24.90 | 23.40 | 24.20 | 24.20 | 18,854 |
| Dec 12, 2023 | 22.95 | 24.15 | 22.95 | 23.90 | 23.90 | 10,636 |
| Dec 11, 2023 | 23.00 | 24.20 | 23.00 | 23.60 | 23.60 | 22,953 |
| Dec 8, 2023 | 22.50 | 24.20 | 22.50 | 23.60 | 23.60 | 25,210 |
| Dec 7, 2023 | 22.45 | 23.95 | 22.45 | 23.10 | 23.10 | 11,463 |
| Dec 6, 2023 | 24.00 | 24.00 | 22.90 | 23.05 | 23.05 | 17,370 |
| Dec 5, 2023 | 23.35 | 24.30 | 22.90 | 23.00 | 23.00 | 58,670 |
| Dec 4, 2023 | 24.90 | 24.90 | 23.05 | 23.90 | 23.90 | 49,597 |
| Dec 1, 2023 | 23.55 | 24.40 | 23.55 | 24.00 | 24.00 | 30,478 |
| Nov 30, 2023 | 23.25 | 24.00 | 22.60 | 23.95 | 23.95 | 55,460 |
| Nov 29, 2023 | 23.15 | 24.10 | 22.75 | 23.40 | 23.40 | 118,137 |
| Nov 28, 2023 | 23.10 | 24.00 | 22.60 | 23.95 | 23.95 | 27,725 |
| Nov 24, 2023 | 22.60 | 23.85 | 22.60 | 22.90 | 22.90 | 27,177 |
| Nov 23, 2023 | 23.00 | 23.50 | 22.60 | 23.05 | 23.05 | 33,831 |
| Nov 22, 2023 | 22.75 | 23.95 | 22.75 | 23.15 | 23.15 | 31,968 |
| Nov 21, 2023 | 23.55 | 24.00 | 23.00 | 23.15 | 23.15 | 28,935 |
| Nov 20, 2023 | 23.55 | 24.70 | 23.15 | 23.45 | 23.45 | 50,992 |
| Nov 17, 2023 | 23.60 | 24.35 | 23.30 | 23.55 | 23.55 | 7,589 |
| Nov 16, 2023 | 24.25 | 24.25 | 23.25 | 23.55 | 23.55 | 54,452 |
| Nov 15, 2023 | 23.80 | 24.90 | 23.50 | 23.50 | 23.50 | 16,052 |
| Nov 13, 2023 | 23.20 | 24.50 | 23.20 | 24.20 | 24.20 | 2,098 |
| Nov 10, 2023 | 23.20 | 24.45 | 23.20 | 23.65 | 23.65 | 88,746 |
| Nov 9, 2023 | 24.50 | 24.90 | 23.40 | 24.00 | 24.00 | 85,207 |
| Nov 8, 2023 | 24.10 | 24.10 | 23.30 | 23.75 | 23.75 | 21,747 |
| Nov 7, 2023 | 23.55 | 24.55 | 23.10 | 23.65 | 23.65 | 41,838 |
| Nov 6, 2023 | 24.50 | 24.70 | 22.70 | 23.40 | 23.40 | 131,825 |
| Nov 3, 2023 | 24.70 | 24.90 | 23.50 | 23.80 | 23.80 | 6,271 |
| Nov 2, 2023 | 24.75 | 24.75 | 23.10 | 24.05 | 24.05 | 7,736 |
| Nov 1, 2023 | 24.80 | 24.80 | 23.50 | 23.60 | 23.60 | 21,520 |
| Oct 31, 2023 | 23.75 | 25.00 | 23.45 | 23.70 | 23.70 | 26,107 |
| Oct 30, 2023 | 23.05 | 24.75 | 23.05 | 23.90 | 23.90 | 15,711 |
| Oct 27, 2023 | 23.50 | 24.80 | 23.10 | 23.60 | 23.60 | 32,058 |
| Oct 26, 2023 | 22.35 | 24.35 | 22.35 | 24.00 | 24.00 | 26,620 |
| Oct 25, 2023 | 24.00 | 25.20 | 23.40 | 23.50 | 23.50 | 35,865 |
| Oct 23, 2023 | 24.75 | 26.15 | 24.40 | 24.60 | 24.60 | 29,407 |
| Oct 20, 2023 | 25.35 | 26.45 | 25.30 | 25.65 | 25.65 | 26,150 |
| Oct 19, 2023 | 25.05 | 26.80 | 25.05 | 25.80 | 25.80 | 40,155 |
| Oct 18, 2023 | 24.90 | 26.05 | 24.90 | 26.05 | 26.05 | 18,842 |
| Oct 17, 2023 | 25.25 | 25.25 | 23.85 | 24.85 | 24.85 | 21,988 |
| Oct 16, 2023 | 25.45 | 25.45 | 24.35 | 24.55 | 24.55 | 31,204 |
| Oct 13, 2023 | 25.65 | 25.65 | 24.10 | 24.75 | 24.75 | 26,998 |
| Oct 12, 2023 | 25.00 | 25.95 | 24.70 | 25.05 | 25.05 | 12,752 |
| Oct 11, 2023 | 25.65 | 25.90 | 25.20 | 25.50 | 25.50 | 27,406 |
| Oct 10, 2023 | 27.05 | 27.10 | 25.50 | 25.60 | 25.60 | 10,129 |
| Oct 9, 2023 | 23.65 | 26.05 | 23.65 | 26.00 | 26.00 | 36,488 |
| Oct 6, 2023 | 25.10 | 25.60 | 24.25 | 24.85 | 24.85 | 13,435 |
| Oct 5, 2023 | 25.90 | 25.90 | 25.00 | 25.10 | 25.10 | 18,027 |
| Oct 4, 2023 | 26.05 | 26.05 | 25.00 | 25.00 | 25.00 | 19,192 |
| Oct 3, 2023 | 25.25 | 26.25 | 25.00 | 25.00 | 25.00 | 17,390 |
| Sep 29, 2023 | 26.25 | 26.25 | 24.70 | 25.00 | 25.00 | 13,624 |
| Sep 28, 2023 | 25.35 | 25.80 | 25.00 | 25.05 | 25.05 | 13,965 |
| Sep 27, 2023 | 26.25 | 26.25 | 24.65 | 25.35 | 25.35 | 3,153 |
| Sep 26, 2023 | 25.00 | 26.25 | 25.00 | 25.05 | 25.05 | 10,996 |
| Sep 25, 2023 | 26.45 | 26.45 | 25.00 | 25.00 | 25.00 | 3,930 |
| Sep 22, 2023 | 26.25 | 26.25 | 24.70 | 25.25 | 25.25 | 21,654 |
| Sep 21, 2023 | 25.45 | 25.85 | 24.85 | 25.05 | 25.05 | 6,403 |
| Sep 20, 2023 | 25.65 | 25.95 | 24.85 | 25.00 | 25.00 | 9,316 |
| Sep 18, 2023 | 25.90 | 26.30 | 24.40 | 25.15 | 25.15 | 11,849 |
| Sep 15, 2023 | 27.00 | 27.00 | 25.00 | 25.55 | 25.55 | 45,540 |
| Sep 14, 2023 | 27.00 | 27.00 | 25.50 | 25.75 | 25.75 | 16,801 |
| Sep 13, 2023 | 25.95 | 26.85 | 25.25 | 26.70 | 26.70 | 4,531 |
| Sep 12, 2023 | 26.00 | 26.30 | 25.15 | 25.95 | 25.95 | 24,341 |
| Sep 11, 2023 | 26.45 | 26.45 | 25.60 | 26.30 | 26.30 | 16,747 |
| Sep 8, 2023 | 26.85 | 26.85 | 25.40 | 26.45 | 26.45 | 1,665 |
| Sep 7, 2023 | 27.10 | 27.10 | 25.25 | 26.45 | 26.45 | 17,115 |
| Sep 6, 2023 | 27.65 | 27.65 | 26.00 | 26.05 | 26.05 | 15,881 |
| Sep 5, 2023 | 27.35 | 27.35 | 26.10 | 26.50 | 26.50 | 7,391 |
| Sep 4, 2023 | 28.00 | 28.00 | 26.00 | 26.15 | 26.15 | 12,399 |
| Sep 1, 2023 | 26.50 | 27.65 | 26.00 | 26.75 | 26.75 | 26,347 |
| Aug 31, 2023 | 28.80 | 28.80 | 27.00 | 27.15 | 27.15 | 15,933 |
| Aug 30, 2023 | 28.70 | 28.70 | 26.25 | 27.50 | 27.50 | 5,736 |
| Aug 29, 2023 | 27.40 | 27.45 | 26.00 | 27.45 | 27.45 | 20,834 |
| Aug 28, 2023 | 27.60 | 27.60 | 25.25 | 26.15 | 26.15 | 11,429 |
| Aug 25, 2023 | 27.60 | 27.60 | 25.60 | 26.50 | 26.50 | 10,032 |
| Aug 24, 2023 | 26.50 | 27.25 | 26.00 | 26.40 | 26.40 | 4,784 |
| Aug 23, 2023 | 27.55 | 27.55 | 25.60 | 26.75 | 26.75 | 11,202 |
| Aug 22, 2023 | 27.60 | 27.60 | 26.30 | 26.40 | 26.40 | 9,568 |
| Aug 21, 2023 | 28.40 | 28.40 | 26.50 | 27.65 | 27.65 | 6,521 |
| Aug 18, 2023 | 28.60 | 29.35 | 27.25 | 27.75 | 27.75 | 8,136 |
| Aug 17, 2023 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 8,062 |
| Aug 16, 2023 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | 160 |
| Aug 14, 2023 | 28.50 | 28.50 | 27.00 | 27.25 | 27.25 | 6,583 |
| Aug 11, 2023 | 28.00 | 28.65 | 27.35 | 27.35 | 27.35 | 7,680 |
| Aug 10, 2023 | 27.60 | 29.00 | 27.05 | 28.75 | 28.75 | 10,780 |
| Aug 9, 2023 | 27.00 | 28.35 | 27.00 | 28.30 | 28.30 | 19,882 |
| Aug 8, 2023 | 26.70 | 27.25 | 26.55 | 27.00 | 27.00 | 5,449 |
| Aug 7, 2023 | 27.35 | 27.35 | 25.95 | 26.70 | 26.70 | 8,767 |
| Aug 4, 2023 | 26.30 | 27.40 | 26.20 | 27.30 | 27.30 | 11,854 |
| Aug 3, 2023 | 27.45 | 27.45 | 26.65 | 27.35 | 27.35 | 1,038 |
| Aug 2, 2023 | 28.80 | 28.80 | 26.50 | 27.45 | 27.45 | 23,755 |
| Aug 1, 2023 | 26.65 | 28.45 | 26.65 | 27.50 | 27.50 | 2,725 |
| Jul 31, 2023 | 27.70 | 27.70 | 26.55 | 27.65 | 27.65 | 2,477 |
| Jul 28, 2023 | 27.10 | 27.65 | 26.60 | 27.10 | 27.10 | 11,661 |
| Jul 27, 2023 | 27.40 | 27.50 | 26.25 | 27.10 | 27.10 | 23,016 |
| Jul 26, 2023 | 27.90 | 27.90 | 26.75 | 27.10 | 27.10 | 6,150 |
| Jul 25, 2023 | 28.40 | 28.40 | 27.00 | 27.35 | 27.35 | 31,875 |
| Jul 24, 2023 | 27.25 | 28.40 | 27.25 | 27.60 | 27.60 | 7,729 |
| Jul 21, 2023 | 27.00 | 27.40 | 26.85 | 27.25 | 27.25 | 626 |
| Jul 20, 2023 | 27.40 | 27.40 | 26.05 | 27.00 | 27.00 | 9,710 |
| Jul 19, 2023 | 27.65 | 27.65 | 26.50 | 26.55 | 26.55 | 8,592 |
| Jul 18, 2023 | 27.40 | 28.00 | 27.35 | 27.65 | 27.65 | 7,026 |
| Jul 17, 2023 | 28.00 | 28.35 | 27.20 | 28.15 | 28.15 | 7,099 |
| Jul 14, 2023 | 27.35 | 28.10 | 27.35 | 28.00 | 28.00 | 23,388 |
| Jul 13, 2023 | 28.00 | 28.40 | 26.75 | 28.40 | 28.40 | 19,105 |
| Jul 12, 2023 | 28.55 | 28.70 | 27.75 | 28.00 | 28.00 | 15,651 |
| Jul 11, 2023 | 29.90 | 29.90 | 27.85 | 28.95 | 28.95 | 37,956 |
| Jul 10, 2023 | 29.00 | 29.75 | 28.65 | 29.30 | 29.30 | 4,487 |
| Jul 7, 2023 | 29.50 | 29.90 | 29.05 | 29.05 | 29.05 | 4,071 |
| Jul 6, 2023 | 28.85 | 29.90 | 28.85 | 29.40 | 29.40 | 604 |
| Jul 5, 2023 | 29.60 | 29.90 | 28.10 | 29.60 | 29.60 | 6,841 |
| Jul 4, 2023 | 29.85 | 29.85 | 28.55 | 29.20 | 29.20 | 7,901 |
| Jul 3, 2023 | 29.35 | 30.35 | 28.60 | 29.20 | 29.20 | 10,114 |
| Jun 30, 2023 | 29.10 | 30.70 | 29.10 | 29.70 | 29.70 | 14,344 |
| Jun 28, 2023 | 29.50 | 30.55 | 29.50 | 30.20 | 30.20 | 1,349 |
| Jun 27, 2023 | 29.90 | 29.90 | 28.70 | 29.45 | 29.45 | 2,792 |
| Jun 26, 2023 | 30.80 | 30.80 | 28.85 | 29.15 | 29.15 | 1,497 |
| Jun 23, 2023 | 30.30 | 30.70 | 29.10 | 29.85 | 29.85 | 8,346 |
| Jun 22, 2023 | 30.00 | 30.70 | 29.75 | 29.90 | 29.90 | 2,698 |
| Jun 21, 2023 | 30.85 | 31.85 | 29.50 | 30.05 | 30.05 | 7,767 |
| Jun 20, 2023 | 30.75 | 30.90 | 29.25 | 30.50 | 30.50 | 2,128 |
| Jun 19, 2023 | 30.55 | 31.70 | 29.50 | 29.80 | 29.80 | 14,688 |
| Jun 16, 2023 | 31.00 | 31.70 | 30.35 | 30.55 | 30.55 | 19,758 |
| Jun 15, 2023 | 32.60 | 32.60 | 30.80 | 31.30 | 31.30 | 9,130 |
| Jun 14, 2023 | 33.35 | 33.45 | 31.70 | 31.70 | 31.70 | 22,616 |
| Jun 13, 2023 | 33.30 | 33.50 | 31.00 | 33.35 | 33.35 | 92,622 |
| Jun 12, 2023 | 33.00 | 33.45 | 31.95 | 31.95 | 31.95 | 22,191 |
| Jun 9, 2023 | 34.50 | 35.80 | 33.50 | 33.60 | 33.60 | 17,685 |
| Jun 8, 2023 | 34.15 | 35.85 | 32.60 | 35.10 | 35.10 | 107,964 |
| Jun 7, 2023 | 35.60 | 36.25 | 34.15 | 34.15 | 34.15 | 20,682 |
| Jun 6, 2023 | 37.10 | 37.85 | 35.70 | 35.95 | 35.95 | 43,897 |
| Jun 5, 2023 | 37.50 | 38.85 | 37.00 | 37.50 | 37.50 | 5,037 |
| Jun 2, 2023 | 38.90 | 39.50 | 37.35 | 38.40 | 38.40 | 13,587 |
| Jun 1, 2023 | 38.50 | 39.50 | 37.50 | 38.50 | 38.50 | 23,630 |
| May 31, 2023 | 38.20 | 39.00 | 37.00 | 37.70 | 37.70 | 181,150 |
| May 30, 2023 | 39.90 | 39.90 | 36.60 | 37.15 | 37.15 | 21,907 |
| May 29, 2023 | 36.25 | 38.10 | 34.90 | 38.10 | 38.10 | 45,720 |
| May 26, 2023 | 37.45 | 37.45 | 35.50 | 36.30 | 36.30 | 43,310 |
| May 25, 2023 | 37.00 | 38.60 | 36.50 | 37.35 | 37.35 | 12,000 |
| May 24, 2023 | 37.00 | 38.90 | 36.50 | 37.80 | 37.80 | 15,712 |
| May 23, 2023 | 40.40 | 40.40 | 37.45 | 38.40 | 38.40 | 23,578 |
| May 22, 2023 | 36.25 | 39.60 | 36.00 | 39.40 | 39.40 | 171,041 |
| May 19, 2023 | 40.85 | 40.85 | 37.65 | 37.75 | 37.75 | 58,442 |
| May 18, 2023 | 39.00 | 39.65 | 37.55 | 39.60 | 39.60 | 115,739 |
| May 17, 2023 | 37.35 | 39.10 | 37.25 | 37.80 | 37.80 | 117,743 |
| May 16, 2023 | 39.80 | 40.40 | 37.25 | 37.25 | 37.25 | 81,722 |
| May 15, 2023 | 37.70 | 39.20 | 36.15 | 39.20 | 39.20 | 363,464 |
| May 12, 2023 | 37.35 | 37.35 | 34.05 | 37.35 | 37.35 | 363,061 |
| May 11, 2023 | 35.60 | 35.60 | 34.50 | 35.60 | 35.60 | 194,685 |
| May 10, 2023 | 33.75 | 33.95 | 33.40 | 33.95 | 33.95 | 99,145 |
| May 9, 2023 | 32.35 | 32.35 | 30.35 | 32.35 | 32.35 | 187,410 |
| May 8, 2023 | 27.00 | 29.45 | 27.00 | 29.45 | 29.45 | 103,539 |
| May 5, 2023 | 24.60 | 27.05 | 24.05 | 26.80 | 26.80 | 298,455 |
| May 4, 2023 | 24.55 | 24.75 | 23.85 | 24.60 | 24.60 | 9,618 |
| May 3, 2023 | 25.45 | 25.45 | 23.30 | 24.25 | 24.25 | 5,761 |
| May 2, 2023 | 25.45 | 25.50 | 24.00 | 24.20 | 24.20 | 16,003 |
| Apr 28, 2023 | 24.50 | 24.90 | 23.25 | 24.05 | 24.05 | 6,847 |
| Apr 27, 2023 | 25.50 | 25.50 | 22.70 | 24.35 | 24.35 | 21,225 |
| Apr 26, 2023 | 25.55 | 25.55 | 24.20 | 24.25 | 24.25 | 21,959 |
Related Tickers
HBSL.NS HB Stockholdings Limited
89.00
+2.18%
KEYFINSERV.NS Keynote Financial Services Limited
184.55
-1.05%
DHUNINV.NS Dhunseri Investments Limited
1,272.85
+0.68%
INDBANK.NS Indbank Merchant Banking Services Limited
52.05
-1.14%
DVL.NS Dhunseri Ventures Limited
338.60
-1.90%
STEELCITY.NS Steel City Securities Limited
97.70
-0.31%