BSE - Delayed Quote • INR
Kolte-Patil Developers Limited (KOLTEPATIL.BO)
At close: 3:29 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 | 544.05 | 547.95 | 538.45 | 543.20 | 543.20 | 10,647 |
| Apr 25, 2024 | 542.00 | 549.55 | 535.80 | 543.80 | 543.80 | 14,535 |
| Apr 24, 2024 | 554.00 | 573.60 | 538.25 | 542.05 | 542.05 | 46,101 |
| Apr 23, 2024 | 535.00 | 557.70 | 534.95 | 553.30 | 553.30 | 17,787 |
| Apr 22, 2024 | 541.35 | 542.60 | 527.85 | 532.30 | 532.30 | 10,308 |
| Apr 19, 2024 | 541.50 | 542.00 | 520.15 | 530.70 | 530.70 | 11,238 |
| Apr 18, 2024 | 553.00 | 561.10 | 525.85 | 534.45 | 534.45 | 18,822 |
| Apr 16, 2024 | 538.75 | 559.75 | 535.95 | 547.90 | 547.90 | 45,162 |
| Apr 15, 2024 | 554.95 | 554.95 | 527.00 | 539.60 | 539.60 | 33,568 |
| Apr 12, 2024 | 557.75 | 567.00 | 553.30 | 558.50 | 558.50 | 75,205 |
| Apr 10, 2024 | 535.00 | 574.00 | 534.35 | 552.20 | 552.20 | 117,962 |
| Apr 9, 2024 | 483.00 | 524.80 | 483.00 | 517.05 | 517.05 | 45,106 |
| Apr 8, 2024 | 484.00 | 489.95 | 479.95 | 480.50 | 480.50 | 1,716 |
| Apr 5, 2024 | 477.65 | 489.55 | 477.65 | 483.30 | 483.30 | 10,713 |
| Apr 4, 2024 | 477.65 | 486.90 | 470.80 | 484.65 | 484.65 | 20,583 |
| Apr 3, 2024 | 474.50 | 486.40 | 472.55 | 480.60 | 480.60 | 8,776 |
| Apr 2, 2024 | 477.20 | 480.15 | 471.60 | 476.80 | 476.80 | 5,793 |
| Apr 1, 2024 | 452.80 | 482.60 | 452.80 | 477.20 | 477.20 | 4,628 |
| Mar 28, 2024 | 468.90 | 471.00 | 456.00 | 462.00 | 462.00 | 9,485 |
| Mar 27, 2024 | 451.90 | 467.55 | 451.90 | 465.45 | 465.45 | 18,386 |
| Mar 26, 2024 | 451.05 | 464.60 | 449.85 | 454.45 | 454.45 | 8,442 |
| Mar 22, 2024 | 441.40 | 461.00 | 441.40 | 457.60 | 457.60 | 5,751 |
| Mar 21, 2024 | 438.55 | 442.05 | 432.80 | 440.70 | 440.70 | 7,090 |
| Mar 20, 2024 | 418.00 | 434.90 | 416.00 | 431.10 | 431.10 | 4,552 |
| Mar 19, 2024 | 417.65 | 421.30 | 411.75 | 418.50 | 418.50 | 8,715 |
| Mar 18, 2024 | 433.00 | 434.65 | 417.00 | 423.40 | 423.40 | 14,847 |
| Mar 15, 2024 | 442.50 | 454.10 | 425.00 | 429.25 | 429.25 | 15,829 |
| Mar 14, 2024 | 391.30 | 462.20 | 391.30 | 451.20 | 451.20 | 8,436 |
| Mar 13, 2024 | 443.00 | 448.60 | 412.00 | 415.70 | 415.70 | 26,560 |
| Mar 12, 2024 | 476.00 | 480.60 | 434.65 | 444.40 | 444.40 | 16,925 |
| Mar 11, 2024 | 481.35 | 497.60 | 471.95 | 475.40 | 475.40 | 19,338 |
| Mar 7, 2024 | 468.00 | 484.40 | 462.00 | 481.35 | 481.35 | 12,085 |
| Mar 6, 2024 | 480.05 | 485.00 | 458.50 | 467.10 | 467.10 | 20,033 |
| Mar 5, 2024 | 494.00 | 494.00 | 476.50 | 480.60 | 480.60 | 6,767 |
| Mar 4, 2024 | 487.10 | 495.00 | 477.00 | 494.65 | 494.65 | 1,814 |
| Mar 1, 2024 | 478.95 | 487.50 | 475.00 | 486.50 | 486.50 | 5,114 |
| Feb 29, 2024 | 472.45 | 477.45 | 460.00 | 466.85 | 466.85 | 8,474 |
| Feb 28, 2024 | 490.00 | 493.05 | 470.75 | 475.10 | 475.10 | 14,994 |
| Feb 27, 2024 | 490.70 | 498.05 | 484.55 | 488.50 | 488.50 | 12,776 |
| Feb 26, 2024 | 491.35 | 507.20 | 487.95 | 490.10 | 490.10 | 23,245 |
| Feb 23, 2024 | 494.35 | 506.05 | 484.70 | 487.25 | 487.25 | 1,603,338 |
| Feb 22, 2024 | 488.45 | 501.00 | 488.15 | 492.40 | 492.40 | 4,764 |
| Feb 21, 2024 | 489.00 | 501.40 | 478.00 | 480.40 | 480.40 | 8,832 |
| Feb 20, 2024 | 480.00 | 504.00 | 480.00 | 488.65 | 488.65 | 12,657 |
| Feb 19, 2024 | 493.00 | 493.00 | 479.30 | 484.60 | 484.60 | 3,839 |
| Feb 16, 2024 | 477.85 | 495.00 | 477.85 | 491.80 | 491.80 | 9,017 |
| Feb 15, 2024 | 479.15 | 498.25 | 475.00 | 476.55 | 476.55 | 8,949 |
| Feb 14, 2024 | 473.95 | 492.20 | 473.95 | 481.30 | 481.30 | 8,215 |
| Feb 13, 2024 | 487.95 | 492.20 | 474.55 | 479.65 | 479.65 | 11,365 |
| Feb 12, 2024 | 480.00 | 490.00 | 471.35 | 482.15 | 482.15 | 35,930 |
| Feb 9, 2024 | 499.50 | 499.50 | 481.60 | 489.45 | 489.45 | 5,735 |
| Feb 8, 2024 | 503.00 | 505.45 | 495.85 | 499.40 | 499.40 | 7,775 |
| Feb 7, 2024 | 508.10 | 520.25 | 497.70 | 502.15 | 502.15 | 30,032 |
| Feb 6, 2024 | 473.65 | 509.65 | 463.80 | 502.90 | 502.90 | 57,762 |
| Feb 5, 2024 | 485.20 | 495.00 | 455.65 | 461.35 | 461.35 | 45,845 |
| Feb 2, 2024 | 515.40 | 521.25 | 489.00 | 492.55 | 492.55 | 8,949 |
| Feb 1, 2024 | 511.15 | 518.50 | 509.00 | 515.00 | 515.00 | 10,915 |
| Jan 31, 2024 | 523.95 | 526.00 | 510.05 | 511.45 | 511.45 | 6,512 |
| Jan 30, 2024 | 525.35 | 536.00 | 518.10 | 520.10 | 520.10 | 14,218 |
| Jan 29, 2024 | 531.70 | 540.55 | 521.90 | 525.95 | 525.95 | 12,877 |
| Jan 25, 2024 | 506.00 | 534.85 | 506.00 | 531.05 | 531.05 | 22,640 |
| Jan 24, 2024 | 508.55 | 526.10 | 496.75 | 517.70 | 517.70 | 34,772 |
| Jan 23, 2024 | 537.95 | 549.00 | 498.00 | 500.45 | 500.45 | 42,111 |
| Jan 19, 2024 | 543.00 | 558.55 | 532.05 | 533.20 | 533.20 | 23,551 |
| Jan 17, 2024 | 555.00 | 556.95 | 524.35 | 531.35 | 531.35 | 29,515 |
| Jan 16, 2024 | 554.95 | 562.40 | 549.50 | 557.70 | 557.70 | 14,912 |
| Jan 15, 2024 | 554.95 | 562.00 | 545.65 | 551.65 | 551.65 | 23,745 |
| Jan 12, 2024 | 561.95 | 568.60 | 548.95 | 553.45 | 553.45 | 36,199 |
| Jan 11, 2024 | 547.20 | 574.95 | 547.20 | 556.95 | 556.95 | 29,364 |
| Jan 10, 2024 | 552.60 | 557.20 | 543.45 | 547.00 | 547.00 | 20,450 |
| Jan 9, 2024 | 550.30 | 584.00 | 550.30 | 558.40 | 558.40 | 34,145 |
| Jan 8, 2024 | 564.75 | 564.75 | 545.00 | 550.35 | 550.35 | 25,803 |
| Jan 5, 2024 | 567.55 | 568.00 | 552.65 | 557.15 | 557.15 | 28,844 |
| Jan 4, 2024 | 522.95 | 577.90 | 522.00 | 566.85 | 566.85 | 132,904 |
| Jan 3, 2024 | 515.60 | 523.65 | 513.90 | 519.75 | 519.75 | 12,314 |
| Jan 2, 2024 | 518.95 | 525.15 | 513.25 | 516.85 | 516.85 | 11,210 |
| Jan 1, 2024 | 495.05 | 521.00 | 495.05 | 517.45 | 517.45 | 37,413 |
| Dec 29, 2023 | 484.65 | 516.30 | 483.75 | 501.95 | 501.95 | 12,826 |
| Dec 28, 2023 | 495.95 | 496.85 | 483.85 | 486.00 | 486.00 | 8,531 |
| Dec 27, 2023 | 484.05 | 497.65 | 484.05 | 491.15 | 491.15 | 8,109 |
| Dec 26, 2023 | 486.25 | 495.70 | 475.90 | 483.05 | 483.05 | 10,832 |
| Dec 22, 2023 | 485.35 | 494.15 | 473.15 | 482.45 | 482.45 | 6,932 |
| Dec 21, 2023 | 466.00 | 489.90 | 466.00 | 488.10 | 488.10 | 10,972 |
| Dec 20, 2023 | 494.00 | 505.05 | 480.70 | 485.75 | 485.75 | 9,951 |
| Dec 19, 2023 | 492.25 | 501.30 | 490.50 | 499.30 | 499.30 | 9,377 |
| Dec 18, 2023 | 499.20 | 503.95 | 492.00 | 493.95 | 493.95 | 9,478 |
| Dec 15, 2023 | 507.10 | 509.00 | 501.30 | 503.60 | 503.60 | 2,507 |
| Dec 14, 2023 | 497.00 | 510.00 | 494.75 | 507.10 | 507.10 | 11,944 |
| Dec 13, 2023 | 497.55 | 501.30 | 481.50 | 489.20 | 489.20 | 16,769 |
| Dec 12, 2023 | 514.00 | 517.00 | 496.00 | 499.90 | 499.90 | 3,507 |
| Dec 11, 2023 | 500.60 | 519.00 | 500.60 | 512.15 | 512.15 | 3,857 |
| Dec 8, 2023 | 512.00 | 520.05 | 495.00 | 504.35 | 504.35 | 6,518 |
| Dec 7, 2023 | 519.85 | 519.85 | 510.00 | 510.80 | 510.80 | 6,234 |
| Dec 6, 2023 | 521.90 | 521.90 | 503.80 | 512.35 | 512.35 | 4,967 |
| Dec 5, 2023 | 521.40 | 531.60 | 511.65 | 514.85 | 514.85 | 18,589 |
| Dec 4, 2023 | 536.25 | 544.00 | 530.00 | 534.10 | 534.10 | 62,550 |
| Dec 1, 2023 | 536.20 | 545.60 | 523.10 | 530.15 | 530.15 | 8,130 |
| Nov 30, 2023 | 539.00 | 542.25 | 532.65 | 535.25 | 535.25 | 6,452 |
| Nov 29, 2023 | 540.00 | 540.35 | 530.45 | 535.65 | 535.65 | 8,064 |
| Nov 28, 2023 | 518.00 | 539.95 | 518.00 | 535.40 | 535.40 | 10,183 |
| Nov 24, 2023 | 524.95 | 527.35 | 511.00 | 517.30 | 517.30 | 7,749 |
| Nov 23, 2023 | 531.95 | 545.00 | 519.35 | 522.10 | 522.10 | 30,800 |
| Nov 22, 2023 | 533.40 | 542.45 | 518.60 | 523.95 | 523.95 | 19,034 |
| Nov 21, 2023 | 552.00 | 552.00 | 531.00 | 533.30 | 533.30 | 47,207 |
| Nov 20, 2023 | 504.95 | 562.15 | 504.95 | 554.35 | 554.35 | 65,198 |
| Nov 17, 2023 | 507.80 | 511.30 | 497.25 | 498.75 | 498.75 | 10,742 |
| Nov 16, 2023 | 517.95 | 517.95 | 505.50 | 507.70 | 507.70 | 15,556 |
| Nov 15, 2023 | 516.30 | 516.30 | 495.50 | 510.60 | 510.60 | 6,010 |
| Nov 13, 2023 | 495.75 | 496.90 | 485.15 | 493.55 | 493.55 | 8,280 |
| Nov 10, 2023 | 492.80 | 495.90 | 480.95 | 482.85 | 482.85 | 7,520 |
| Nov 9, 2023 | 488.75 | 503.20 | 488.75 | 493.35 | 493.35 | 3,555 |
| Nov 8, 2023 | 497.45 | 497.45 | 479.00 | 488.10 | 488.10 | 7,227 |
| Nov 7, 2023 | 512.05 | 513.30 | 485.05 | 487.25 | 487.25 | 17,432 |
| Nov 6, 2023 | 519.00 | 528.25 | 469.25 | 519.35 | 519.35 | 60,614 |
| Nov 3, 2023 | 496.75 | 521.80 | 493.85 | 515.35 | 515.35 | 8,072 |
| Nov 2, 2023 | 486.25 | 499.75 | 482.45 | 495.90 | 495.90 | 11,405 |
| Nov 1, 2023 | 478.65 | 486.80 | 475.30 | 483.35 | 483.35 | 2,428 |
| Oct 31, 2023 | 472.95 | 488.00 | 467.90 | 479.15 | 479.15 | 6,650 |
| Oct 30, 2023 | 467.95 | 477.20 | 456.65 | 470.20 | 470.20 | 12,301 |
| Oct 27, 2023 | 463.10 | 469.00 | 441.80 | 465.40 | 465.40 | 13,809 |
| Oct 26, 2023 | 436.60 | 446.35 | 418.15 | 442.85 | 442.85 | 20,057 |
| Oct 25, 2023 | 442.20 | 456.55 | 429.35 | 436.55 | 436.55 | 12,520 |
| Oct 23, 2023 | 489.80 | 489.80 | 421.00 | 438.90 | 438.90 | 55,092 |
| Oct 20, 2023 | 497.60 | 501.75 | 481.30 | 484.45 | 484.45 | 6,160 |
| Oct 19, 2023 | 487.85 | 506.00 | 483.55 | 496.65 | 496.65 | 10,048 |
| Oct 18, 2023 | 505.60 | 511.75 | 492.85 | 495.90 | 495.90 | 20,231 |
| Oct 17, 2023 | 476.55 | 512.25 | 476.55 | 505.85 | 505.85 | 24,504 |
| Oct 16, 2023 | 515.65 | 520.00 | 489.45 | 498.80 | 498.80 | 46,057 |
| Oct 13, 2023 | 493.00 | 512.05 | 492.00 | 508.25 | 508.25 | 17,569 |
| Oct 12, 2023 | 508.65 | 510.25 | 493.05 | 497.10 | 497.10 | 8,075 |
| Oct 11, 2023 | 506.95 | 510.80 | 500.40 | 507.10 | 507.10 | 14,620 |
| Oct 10, 2023 | 464.00 | 516.75 | 464.00 | 500.35 | 500.35 | 100,503 |
| Oct 9, 2023 | 464.05 | 471.70 | 459.60 | 464.15 | 464.15 | 5,249 |
| Oct 6, 2023 | 468.95 | 482.55 | 465.80 | 477.65 | 477.65 | 20,713 |
| Oct 5, 2023 | 457.50 | 472.05 | 457.50 | 468.30 | 468.30 | 10,320 |
| Oct 4, 2023 | 466.00 | 470.05 | 449.30 | 453.40 | 453.40 | 11,531 |
| Oct 3, 2023 | 463.20 | 479.00 | 461.60 | 464.35 | 464.35 | 9,846 |
| Sep 29, 2023 | 460.00 | 473.85 | 460.00 | 469.15 | 469.15 | 5,410 |
| Sep 28, 2023 | 457.00 | 466.00 | 456.00 | 460.10 | 460.10 | 5,604 |
| Sep 27, 2023 | 458.95 | 463.05 | 447.10 | 455.75 | 455.75 | 14,133 |
| Sep 26, 2023 | 475.95 | 475.95 | 450.00 | 458.25 | 458.25 | 12,613 |
| Sep 25, 2023 | 455.25 | 473.90 | 441.40 | 470.15 | 470.15 | 33,590 |
| Sep 22, 2023 | 439.50 | 457.10 | 433.40 | 453.65 | 453.65 | 11,893 |
| Sep 21, 2023 | 435.05 | 438.00 | 426.00 | 434.85 | 434.85 | 7,397 |
| Sep 20, 2023 | 440.05 | 443.50 | 428.25 | 433.40 | 433.40 | 24,868 |
| Sep 18, 2023 | 458.10 | 458.10 | 439.80 | 443.85 | 443.85 | 21,202 |
| Sep 15, 2023 | 461.95 | 461.95 | 446.20 | 456.05 | 456.05 | 12,991 |
| Sep 14, 2023 | 455.05 | 465.85 | 450.00 | 454.95 | 454.95 | 13,522 |
| Sep 13, 2023 | 437.05 | 478.45 | 437.05 | 458.00 | 458.00 | 39,692 |
| Sep 12, 2023 | 485.05 | 492.60 | 444.00 | 452.50 | 452.50 | 79,662 |
| Sep 11, 2023 | 501.05 | 506.00 | 488.65 | 492.90 | 492.90 | 43,345 |
| Sep 8, 2023 | 452.00 | 494.60 | 451.50 | 486.25 | 486.25 | 59,369 |
| Sep 7, 2023 | 445.00 | 455.65 | 444.00 | 451.50 | 451.50 | 9,965 |
| Sep 6, 2023 | 453.80 | 453.80 | 442.75 | 445.20 | 445.20 | 6,049 |
| Sep 5, 2023 | 453.65 | 461.60 | 449.10 | 453.60 | 453.60 | 9,905 |
| Sep 4, 2023 | 460.60 | 468.00 | 445.00 | 453.60 | 453.60 | 13,948 |
| Sep 1, 2023 | 464.05 | 464.05 | 451.55 | 453.70 | 453.70 | 3,904 |
| Aug 31, 2023 | 453.50 | 461.95 | 450.00 | 451.70 | 451.70 | 17,940 |
| Aug 30, 2023 | 440.50 | 456.00 | 438.10 | 453.85 | 453.85 | 22,966 |
| Aug 29, 2023 | 441.05 | 447.25 | 427.30 | 433.20 | 433.20 | 5,881 |
| Aug 28, 2023 | 448.10 | 448.45 | 437.15 | 438.20 | 438.20 | 5,440 |
| Aug 25, 2023 | 458.45 | 458.45 | 441.55 | 447.40 | 447.40 | 10,736 |
| Aug 24, 2023 | 458.40 | 465.70 | 449.95 | 454.10 | 454.10 | 19,581 |
| Aug 23, 2023 | 457.75 | 464.00 | 451.45 | 455.00 | 455.00 | 14,146 |
| Aug 22, 2023 | 437.80 | 457.75 | 437.50 | 455.55 | 455.55 | 11,375 |
| Aug 21, 2023 | 444.00 | 447.50 | 435.00 | 437.80 | 437.80 | 3,056 |
| Aug 18, 2023 | 455.65 | 455.65 | 443.25 | 444.80 | 444.80 | 3,910 |
| Aug 17, 2023 | 440.50 | 455.35 | 440.00 | 445.85 | 445.85 | 3,995 |
| Aug 16, 2023 | 445.05 | 450.50 | 436.30 | 438.60 | 438.60 | 5,266 |
| Aug 14, 2023 | 436.20 | 448.00 | 427.55 | 444.40 | 444.40 | 12,994 |
| Aug 11, 2023 | 4.00 Dividend | |||||
| Aug 11, 2023 | 464.55 | 467.00 | 442.70 | 446.55 | 446.55 | 23,933 |
| Aug 10, 2023 | 450.20 | 467.00 | 450.20 | 464.85 | 460.85 | 23,829 |
| Aug 9, 2023 | 445.05 | 463.25 | 445.05 | 459.35 | 455.40 | 12,921 |
| Aug 8, 2023 | 451.05 | 459.00 | 445.15 | 450.40 | 446.52 | 23,957 |
| Aug 7, 2023 | 427.00 | 457.95 | 427.00 | 454.65 | 450.74 | 39,947 |
| Aug 4, 2023 | 432.95 | 438.50 | 422.15 | 426.15 | 422.48 | 34,333 |
| Aug 3, 2023 | 426.20 | 434.35 | 422.80 | 429.90 | 426.20 | 27,699 |
| Jul 28, 2023 | 384.05 | 423.10 | 384.05 | 420.20 | 416.58 | 95,659 |
| Jul 26, 2023 | 384.85 | 386.55 | 378.65 | 379.30 | 376.04 | 7,847 |
| Jul 24, 2023 | 371.80 | 379.65 | 370.80 | 375.05 | 371.82 | 7,261 |
| Jul 21, 2023 | 369.80 | 380.30 | 369.15 | 370.85 | 367.66 | 9,116 |
| Jul 20, 2023 | 371.75 | 380.00 | 371.75 | 373.90 | 370.68 | 2,775 |
| Jul 19, 2023 | 379.60 | 381.90 | 374.75 | 377.25 | 374.00 | 12,483 |
| Jul 17, 2023 | 383.60 | 388.10 | 373.15 | 385.25 | 381.93 | 27,318 |
| Jul 14, 2023 | 389.75 | 389.75 | 375.90 | 377.10 | 373.86 | 15,017 |
| Jul 10, 2023 | 362.90 | 402.00 | 362.90 | 382.55 | 379.26 | 72,362 |
| Jul 7, 2023 | 369.25 | 380.00 | 362.50 | 365.00 | 361.86 | 8,320 |
| Jun 30, 2023 | 331.00 | 340.15 | 331.00 | 338.85 | 335.93 | 7,074 |
| Jun 28, 2023 | 334.00 | 341.00 | 333.05 | 337.05 | 334.15 | 403,609 |
| Jun 27, 2023 | 331.00 | 340.15 | 330.00 | 334.20 | 331.32 | 18,152 |
| Jun 26, 2023 | 325.75 | 334.00 | 321.10 | 333.00 | 330.13 | 6,102 |
| Jun 23, 2023 | 327.10 | 332.70 | 322.00 | 325.75 | 322.95 | 21,469 |
| Jun 22, 2023 | 333.25 | 334.15 | 325.25 | 326.95 | 324.14 | 6,250 |
| Jun 21, 2023 | 338.15 | 342.05 | 331.75 | 333.45 | 330.58 | 14,393 |
| Jun 20, 2023 | 335.50 | 342.45 | 335.50 | 339.20 | 336.28 | 6,331 |
| Jun 19, 2023 | 336.00 | 343.30 | 335.00 | 335.60 | 332.71 | 17,780 |
| Jun 16, 2023 | 338.60 | 345.50 | 337.75 | 340.90 | 337.97 | 8,164 |
| Jun 15, 2023 | 339.85 | 340.90 | 334.95 | 336.80 | 333.90 | 28,094 |
| Jun 14, 2023 | 335.00 | 341.00 | 334.35 | 339.20 | 336.28 | 19,339 |
| Jun 13, 2023 | 335.95 | 341.45 | 331.50 | 335.60 | 332.71 | 19,185 |
| Jun 12, 2023 | 325.05 | 338.95 | 325.05 | 335.25 | 332.37 | 9,330 |
| Jun 9, 2023 | 331.80 | 333.45 | 327.50 | 330.75 | 327.90 | 9,618 |
| Jun 8, 2023 | 347.85 | 347.85 | 328.55 | 331.90 | 329.04 | 26,226 |
| Jun 7, 2023 | 344.05 | 349.50 | 339.80 | 345.70 | 342.73 | 22,049 |
| Jun 6, 2023 | 341.35 | 350.70 | 338.25 | 342.85 | 339.90 | 31,476 |
| Jun 5, 2023 | 328.00 | 347.10 | 326.20 | 341.35 | 338.41 | 66,836 |
| Jun 2, 2023 | 324.85 | 333.50 | 321.10 | 328.45 | 325.62 | 47,002 |
| Jun 1, 2023 | 326.00 | 332.45 | 319.90 | 324.45 | 321.66 | 29,299 |
| May 31, 2023 | 310.00 | 331.10 | 307.85 | 326.50 | 323.69 | 71,560 |
| May 30, 2023 | 307.85 | 313.20 | 300.65 | 310.00 | 307.33 | 12,393 |
| May 26, 2023 | 307.50 | 320.70 | 303.10 | 305.20 | 302.57 | 63,609 |
| May 25, 2023 | 283.30 | 314.20 | 283.30 | 296.90 | 294.35 | 99,562 |
| May 24, 2023 | 283.55 | 294.15 | 281.60 | 288.75 | 286.27 | 14,934 |
| May 23, 2023 | 278.70 | 285.00 | 278.70 | 283.15 | 280.71 | 7,872 |
| May 22, 2023 | 283.90 | 287.55 | 279.60 | 280.00 | 277.59 | 9,664 |
| May 19, 2023 | 274.10 | 285.15 | 274.10 | 283.85 | 281.41 | 15,098 |
| May 17, 2023 | 277.55 | 285.90 | 273.60 | 283.85 | 281.41 | 15,094 |
| May 16, 2023 | 288.65 | 288.65 | 279.15 | 281.80 | 279.38 | 28,418 |
| May 15, 2023 | 272.95 | 286.40 | 266.85 | 280.75 | 278.33 | 67,530 |
| May 12, 2023 | 268.75 | 275.20 | 266.05 | 269.90 | 267.58 | 26,853 |
| May 11, 2023 | 274.65 | 274.65 | 266.70 | 269.10 | 266.78 | 19,075 |
| May 10, 2023 | 263.35 | 273.80 | 259.40 | 269.50 | 267.18 | 57,762 |
| May 9, 2023 | 263.10 | 266.40 | 259.00 | 263.15 | 260.89 | 18,118 |
| May 8, 2023 | 257.45 | 267.20 | 255.60 | 261.60 | 259.35 | 28,140 |
| May 5, 2023 | 260.00 | 262.55 | 255.55 | 257.80 | 255.58 | 7,714 |
| May 4, 2023 | 265.25 | 266.70 | 261.85 | 262.60 | 260.34 | 26,045 |
| May 3, 2023 | 248.65 | 273.00 | 245.00 | 264.15 | 261.88 | 75,304 |
| May 2, 2023 | 252.70 | 258.60 | 247.00 | 247.30 | 245.17 | 22,457 |
| Apr 28, 2023 | 256.60 | 261.20 | 251.05 | 252.70 | 250.53 | 23,689 |
| Apr 27, 2023 | 244.00 | 255.70 | 244.00 | 253.10 | 250.92 | 14,077 |
| Apr 26, 2023 | 244.65 | 246.65 | 242.60 | 243.15 | 241.06 | 13,876 |
Related Tickers
SURAJEST.NS Suraj Estate Developers L
380.65
+3.06%
ANANTRAJ.BO Anant Raj Limited
364.25
+1.38%
SHRIRAMPPS.NS Shriram Properties Limited
121.95
-0.57%
SUNTECK.NS Sunteck Realty Limited
443.20
+0.05%
MAHLIFE.NS Mahindra Lifespace Developers Limited
665.95
+0.32%
LODHA.NS Macrotech Developers Limited
1,197.55
-1.30%
SOBHA.NS Sobha Limited
1,752.55
-0.01%