NSE - Delayed Quote • INR
KSB Limited (KSB.NS)
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 25, 2024 | 4,688.80 | 4,979.95 | 4,660.25 | 4,931.70 | 4,931.70 | 224,696 |
| Apr 24, 2024 | 4,697.00 | 4,743.75 | 4,650.05 | 4,682.25 | 4,682.25 | 20,307 |
| Apr 23, 2024 | 4,634.95 | 4,701.00 | 4,499.15 | 4,663.50 | 4,663.50 | 93,314 |
| Apr 22, 2024 | 4,694.20 | 4,788.00 | 4,606.50 | 4,633.40 | 4,633.40 | 50,101 |
| Apr 19, 2024 | 4,500.00 | 4,757.45 | 4,450.00 | 4,656.45 | 4,656.45 | 173,813 |
| Apr 18, 2024 | 4,305.70 | 4,545.45 | 4,305.70 | 4,507.75 | 4,507.75 | 78,887 |
| Apr 16, 2024 | 4,250.00 | 4,379.95 | 4,240.30 | 4,303.65 | 4,303.65 | 24,519 |
| Apr 15, 2024 | 4,355.00 | 4,399.90 | 4,209.00 | 4,311.10 | 4,311.10 | 45,835 |
| Apr 12, 2024 | 4,350.00 | 4,384.95 | 4,305.70 | 4,356.70 | 4,356.70 | 40,574 |
| Apr 10, 2024 | 4,170.00 | 4,451.10 | 4,151.00 | 4,399.90 | 4,399.90 | 156,330 |
| Apr 9, 2024 | 4,060.00 | 4,150.00 | 4,040.00 | 4,133.15 | 4,133.15 | 138,759 |
| Apr 8, 2024 | 3,914.00 | 4,005.00 | 3,900.00 | 3,983.85 | 3,983.85 | 19,959 |
| Apr 5, 2024 | 3,960.55 | 3,975.30 | 3,835.00 | 3,917.95 | 3,917.95 | 14,036 |
| Apr 4, 2024 | 3,965.00 | 3,996.90 | 3,916.85 | 3,940.80 | 3,940.80 | 12,343 |
| Apr 3, 2024 | 3,925.20 | 3,974.95 | 3,879.00 | 3,935.35 | 3,935.35 | 35,837 |
| Apr 2, 2024 | 3,899.00 | 3,919.80 | 3,863.60 | 3,899.15 | 3,899.15 | 10,140 |
| Apr 1, 2024 | 3,882.65 | 3,946.80 | 3,846.00 | 3,895.20 | 3,895.20 | 21,304 |
| Mar 28, 2024 | 3,795.75 | 3,889.95 | 3,780.60 | 3,855.90 | 3,855.90 | 41,105 |
| Mar 27, 2024 | 3,737.80 | 3,808.40 | 3,683.25 | 3,776.85 | 3,776.85 | 24,350 |
| Mar 26, 2024 | 3,756.35 | 3,782.00 | 3,672.20 | 3,705.40 | 3,705.40 | 12,105 |
| Mar 22, 2024 | 3,764.90 | 3,799.00 | 3,702.70 | 3,724.25 | 3,724.25 | 15,696 |
| Mar 21, 2024 | 3,769.80 | 3,834.00 | 3,712.35 | 3,741.70 | 3,741.70 | 21,467 |
| Mar 20, 2024 | 3,689.85 | 3,764.95 | 3,633.00 | 3,740.30 | 3,740.30 | 14,795 |
| Mar 19, 2024 | 3,721.00 | 3,738.05 | 3,624.85 | 3,686.65 | 3,686.65 | 23,630 |
| Mar 18, 2024 | 3,699.40 | 3,747.70 | 3,600.50 | 3,726.05 | 3,726.05 | 77,753 |
| Mar 15, 2024 | 3,481.40 | 3,716.55 | 3,417.60 | 3,625.90 | 3,625.90 | 432,704 |
| Mar 14, 2024 | 3,496.70 | 3,590.00 | 3,388.05 | 3,481.40 | 3,481.40 | 86,763 |
| Mar 13, 2024 | 3,619.65 | 3,624.70 | 3,317.55 | 3,577.15 | 3,577.15 | 129,990 |
| Mar 12, 2024 | 3,643.00 | 3,699.95 | 3,524.05 | 3,601.65 | 3,601.65 | 67,947 |
| Mar 11, 2024 | 3,819.40 | 3,853.40 | 3,565.00 | 3,613.60 | 3,613.60 | 75,636 |
| Mar 7, 2024 | 3,740.00 | 3,830.95 | 3,705.00 | 3,809.90 | 3,809.90 | 44,934 |
| Mar 6, 2024 | 3,828.00 | 3,847.40 | 3,625.75 | 3,711.70 | 3,711.70 | 39,528 |
| Mar 5, 2024 | 3,767.80 | 3,839.15 | 3,714.45 | 3,818.55 | 3,818.55 | 32,218 |
| Mar 4, 2024 | 3,834.70 | 3,850.95 | 3,732.00 | 3,767.85 | 3,767.85 | 27,890 |
| Mar 1, 2024 | 3,659.40 | 3,808.75 | 3,650.00 | 3,784.05 | 3,784.05 | 46,805 |
| Feb 29, 2024 | 3,766.10 | 3,838.00 | 3,613.95 | 3,659.60 | 3,659.60 | 166,793 |
| Feb 28, 2024 | 4,006.10 | 4,008.00 | 3,898.75 | 3,927.05 | 3,927.05 | 22,634 |
| Feb 27, 2024 | 3,988.00 | 4,010.00 | 3,945.00 | 3,986.15 | 3,986.15 | 41,347 |
| Feb 26, 2024 | 3,947.60 | 4,031.90 | 3,885.00 | 3,971.40 | 3,971.40 | 36,939 |
| Feb 23, 2024 | 3,929.15 | 3,988.85 | 3,899.80 | 3,947.65 | 3,947.65 | 20,214 |
| Feb 22, 2024 | 3,935.80 | 3,995.45 | 3,834.00 | 3,919.35 | 3,919.35 | 43,641 |
| Feb 21, 2024 | 4,085.00 | 4,085.00 | 3,911.00 | 3,935.85 | 3,935.85 | 49,363 |
| Feb 20, 2024 | 4,121.00 | 4,139.15 | 3,999.50 | 4,054.45 | 4,054.45 | 31,721 |
| Feb 19, 2024 | 4,050.00 | 4,215.65 | 4,021.80 | 4,092.80 | 4,092.80 | 70,885 |
| Feb 16, 2024 | 3,915.00 | 4,098.70 | 3,888.60 | 4,082.40 | 4,082.40 | 74,171 |
| Feb 15, 2024 | 3,845.00 | 3,998.00 | 3,825.00 | 3,914.50 | 3,914.50 | 43,302 |
| Feb 14, 2024 | 3,770.00 | 3,947.40 | 3,720.00 | 3,855.50 | 3,855.50 | 78,332 |
| Feb 13, 2024 | 3,650.00 | 3,815.00 | 3,649.25 | 3,774.95 | 3,774.95 | 95,484 |
| Feb 12, 2024 | 4,019.00 | 4,035.95 | 3,551.50 | 3,585.25 | 3,585.25 | 50,504 |
| Feb 9, 2024 | 3,922.70 | 4,032.20 | 3,860.10 | 4,004.15 | 4,004.15 | 34,347 |
| Feb 8, 2024 | 3,964.65 | 4,081.85 | 3,921.50 | 3,938.70 | 3,938.70 | 55,007 |
| Feb 7, 2024 | 3,818.15 | 3,974.70 | 3,818.15 | 3,940.00 | 3,940.00 | 80,791 |
| Feb 6, 2024 | 3,699.00 | 3,946.00 | 3,699.00 | 3,812.50 | 3,812.50 | 117,054 |
| Feb 5, 2024 | 3,629.05 | 3,724.70 | 3,601.05 | 3,681.55 | 3,681.55 | 28,974 |
| Feb 2, 2024 | 3,666.15 | 3,687.95 | 3,584.05 | 3,629.45 | 3,629.45 | 21,880 |
| Feb 1, 2024 | 3,646.80 | 3,658.25 | 3,580.15 | 3,616.95 | 3,616.95 | 28,052 |
| Jan 31, 2024 | 3,590.00 | 3,695.25 | 3,578.60 | 3,648.25 | 3,648.25 | 52,587 |
| Jan 30, 2024 | 3,558.00 | 3,659.00 | 3,534.80 | 3,582.75 | 3,582.75 | 59,633 |
| Jan 29, 2024 | 3,475.00 | 3,550.00 | 3,459.95 | 3,543.50 | 3,543.50 | 45,076 |
| Jan 25, 2024 | 3,299.75 | 3,470.00 | 3,299.75 | 3,452.30 | 3,452.30 | 57,358 |
| Jan 24, 2024 | 3,229.00 | 3,494.40 | 3,226.30 | 3,285.00 | 3,285.00 | 134,745 |
| Jan 23, 2024 | 3,292.95 | 3,319.60 | 3,172.00 | 3,215.85 | 3,215.85 | 32,106 |
| Jan 19, 2024 | 3,288.40 | 3,351.00 | 3,270.00 | 3,297.30 | 3,297.30 | 35,476 |
| Jan 18, 2024 | 3,369.00 | 3,474.75 | 3,233.30 | 3,262.50 | 3,262.50 | 68,517 |
| Jan 17, 2024 | 3,383.15 | 3,447.40 | 3,325.00 | 3,367.30 | 3,367.30 | 43,101 |
| Jan 16, 2024 | 3,424.45 | 3,469.55 | 3,359.00 | 3,383.15 | 3,383.15 | 23,402 |
| Jan 15, 2024 | 3,498.60 | 3,523.30 | 3,405.00 | 3,424.45 | 3,424.45 | 95,595 |
| Jan 12, 2024 | 3,451.75 | 3,564.90 | 3,408.15 | 3,489.60 | 3,489.60 | 53,272 |
| Jan 11, 2024 | 3,410.15 | 3,500.00 | 3,401.05 | 3,435.70 | 3,435.70 | 44,788 |
| Jan 10, 2024 | 3,385.95 | 3,450.00 | 3,352.15 | 3,398.55 | 3,398.55 | 42,266 |
| Jan 9, 2024 | 3,453.00 | 3,511.95 | 3,354.10 | 3,379.30 | 3,379.30 | 36,221 |
| Jan 8, 2024 | 3,554.70 | 3,598.70 | 3,453.35 | 3,468.95 | 3,468.95 | 21,119 |
| Jan 5, 2024 | 3,514.95 | 3,589.00 | 3,491.70 | 3,537.00 | 3,537.00 | 32,564 |
| Jan 4, 2024 | 3,512.75 | 3,519.95 | 3,444.05 | 3,491.70 | 3,491.70 | 17,077 |
| Jan 3, 2024 | 3,517.95 | 3,580.00 | 3,453.70 | 3,485.35 | 3,485.35 | 32,526 |
| Jan 2, 2024 | 3,435.30 | 3,516.00 | 3,435.30 | 3,500.85 | 3,500.85 | 19,491 |
| Jan 1, 2024 | 3,473.00 | 3,486.35 | 3,387.50 | 3,463.60 | 3,463.60 | 17,176 |
| Dec 29, 2023 | 3,477.00 | 3,480.00 | 3,424.95 | 3,466.75 | 3,466.75 | 16,626 |
| Dec 28, 2023 | 3,420.00 | 3,509.95 | 3,380.05 | 3,492.45 | 3,492.45 | 49,236 |
| Dec 27, 2023 | 3,459.90 | 3,470.60 | 3,401.90 | 3,427.25 | 3,427.25 | 8,671 |
| Dec 26, 2023 | 3,469.05 | 3,490.20 | 3,425.35 | 3,441.00 | 3,441.00 | 19,913 |
| Dec 22, 2023 | 3,457.90 | 3,496.35 | 3,428.85 | 3,469.05 | 3,469.05 | 71,751 |
| Dec 21, 2023 | 3,360.00 | 3,459.90 | 3,280.00 | 3,440.45 | 3,440.45 | 63,962 |
| Dec 20, 2023 | 3,424.00 | 3,463.75 | 3,341.50 | 3,358.10 | 3,358.10 | 63,443 |
| Dec 19, 2023 | 3,378.00 | 3,449.00 | 3,308.70 | 3,426.30 | 3,426.30 | 56,156 |
| Dec 18, 2023 | 3,324.00 | 3,452.05 | 3,276.85 | 3,337.95 | 3,337.95 | 61,568 |
| Dec 15, 2023 | 3,290.65 | 3,374.00 | 3,269.50 | 3,312.30 | 3,312.30 | 55,462 |
| Dec 14, 2023 | 3,337.10 | 3,389.85 | 3,231.10 | 3,261.30 | 3,261.30 | 69,685 |
| Dec 13, 2023 | 3,376.65 | 3,395.95 | 3,298.40 | 3,308.45 | 3,308.45 | 31,063 |
| Dec 12, 2023 | 3,464.35 | 3,493.75 | 3,353.40 | 3,376.65 | 3,376.65 | 31,208 |
| Dec 11, 2023 | 3,426.10 | 3,480.05 | 3,412.85 | 3,447.10 | 3,447.10 | 13,653 |
| Dec 8, 2023 | 3,480.00 | 3,480.00 | 3,390.00 | 3,426.10 | 3,426.10 | 24,004 |
| Dec 7, 2023 | 3,409.00 | 3,544.00 | 3,398.50 | 3,466.20 | 3,466.20 | 40,984 |
| Dec 6, 2023 | 3,449.80 | 3,449.80 | 3,372.05 | 3,402.40 | 3,402.40 | 29,263 |
| Dec 5, 2023 | 3,492.95 | 3,496.50 | 3,373.35 | 3,413.70 | 3,413.70 | 31,678 |
| Dec 4, 2023 | 3,499.90 | 3,550.00 | 3,424.05 | 3,463.50 | 3,463.50 | 16,668 |
| Dec 1, 2023 | 3,440.00 | 3,519.95 | 3,415.55 | 3,432.90 | 3,432.90 | 35,149 |
| Nov 30, 2023 | 3,284.95 | 3,496.40 | 3,284.90 | 3,422.80 | 3,422.80 | 41,580 |
| Nov 29, 2023 | 3,349.00 | 3,365.00 | 3,260.40 | 3,284.95 | 3,284.95 | 21,592 |
| Nov 28, 2023 | 3,285.05 | 3,343.65 | 3,281.00 | 3,327.55 | 3,327.55 | 81,851 |
| Nov 24, 2023 | 3,316.65 | 3,343.75 | 3,281.55 | 3,296.50 | 3,296.50 | 16,836 |
| Nov 23, 2023 | 3,359.00 | 3,376.35 | 3,285.10 | 3,303.30 | 3,303.30 | 47,963 |
| Nov 22, 2023 | 3,267.90 | 3,394.00 | 3,210.00 | 3,347.20 | 3,347.20 | 118,451 |
| Nov 21, 2023 | 3,292.95 | 3,345.00 | 3,245.00 | 3,259.20 | 3,259.20 | 13,818 |
| Nov 20, 2023 | 3,290.00 | 3,384.10 | 3,252.95 | 3,276.85 | 3,276.85 | 35,606 |
| Nov 17, 2023 | 3,187.40 | 3,307.95 | 3,165.60 | 3,281.05 | 3,281.05 | 38,843 |
| Nov 16, 2023 | 3,184.90 | 3,233.00 | 3,149.05 | 3,187.35 | 3,187.35 | 38,068 |
| Nov 15, 2023 | 3,085.00 | 3,200.00 | 3,070.45 | 3,163.85 | 3,163.85 | 38,769 |
| Nov 13, 2023 | 3,057.30 | 3,116.00 | 3,011.00 | 3,059.85 | 3,059.85 | 25,941 |
| Nov 10, 2023 | 3,070.00 | 3,127.90 | 3,011.20 | 3,041.00 | 3,041.00 | 19,646 |
| Nov 9, 2023 | 3,124.85 | 3,141.70 | 3,054.15 | 3,092.10 | 3,092.10 | 14,380 |
| Nov 8, 2023 | 3,149.10 | 3,192.25 | 3,102.00 | 3,115.35 | 3,115.35 | 17,194 |
| Nov 7, 2023 | 3,071.90 | 3,157.70 | 3,052.45 | 3,142.65 | 3,142.65 | 26,155 |
| Nov 6, 2023 | 3,019.25 | 3,090.00 | 3,015.00 | 3,061.20 | 3,061.20 | 19,192 |
| Nov 3, 2023 | 2,999.00 | 3,074.50 | 2,891.95 | 3,014.80 | 3,014.80 | 79,452 |
| Nov 2, 2023 | 3,009.10 | 3,074.30 | 3,001.80 | 3,044.35 | 3,044.35 | 20,832 |
| Nov 1, 2023 | 3,045.00 | 3,098.65 | 2,982.50 | 2,996.95 | 2,996.95 | 20,564 |
| Oct 31, 2023 | 3,011.65 | 3,097.95 | 2,986.20 | 3,061.60 | 3,061.60 | 64,153 |
| Oct 30, 2023 | 2,934.60 | 3,024.90 | 2,898.30 | 2,989.55 | 2,989.55 | 186,634 |
| Oct 27, 2023 | 2,900.00 | 2,960.00 | 2,887.15 | 2,929.85 | 2,929.85 | 24,653 |
| Oct 26, 2023 | 2,848.95 | 2,920.00 | 2,794.70 | 2,876.25 | 2,876.25 | 47,228 |
| Oct 25, 2023 | 2,976.00 | 3,083.00 | 2,821.50 | 2,865.35 | 2,865.35 | 50,651 |
| Oct 23, 2023 | 3,110.05 | 3,199.00 | 2,981.05 | 2,983.95 | 2,983.95 | 33,720 |
| Oct 20, 2023 | 3,200.00 | 3,232.45 | 3,050.35 | 3,080.20 | 3,080.20 | 49,601 |
| Oct 19, 2023 | 3,099.70 | 3,334.95 | 3,030.90 | 3,223.90 | 3,223.90 | 287,872 |
| Oct 18, 2023 | 3,170.00 | 3,215.00 | 3,041.00 | 3,071.55 | 3,071.55 | 57,012 |
| Oct 17, 2023 | 3,143.80 | 3,199.85 | 3,143.80 | 3,167.65 | 3,167.65 | 20,577 |
| Oct 16, 2023 | 3,169.00 | 3,203.65 | 3,121.10 | 3,143.80 | 3,143.80 | 30,274 |
| Oct 13, 2023 | 3,144.05 | 3,347.95 | 3,144.05 | 3,159.45 | 3,159.45 | 95,767 |
| Oct 12, 2023 | 3,088.50 | 3,199.00 | 3,056.60 | 3,177.75 | 3,177.75 | 40,147 |
| Oct 11, 2023 | 3,085.00 | 3,197.70 | 3,062.00 | 3,088.55 | 3,088.55 | 57,389 |
| Oct 10, 2023 | 2,950.00 | 3,100.00 | 2,950.00 | 3,071.00 | 3,071.00 | 54,850 |
| Oct 9, 2023 | 3,000.00 | 3,027.25 | 2,921.00 | 2,945.75 | 2,945.75 | 23,015 |
| Oct 6, 2023 | 2,958.95 | 3,068.80 | 2,958.95 | 3,012.90 | 3,012.90 | 36,283 |
| Oct 5, 2023 | 3,011.00 | 3,097.40 | 3,010.00 | 3,028.30 | 3,028.30 | 36,394 |
| Oct 4, 2023 | 3,010.00 | 3,065.65 | 2,981.10 | 3,010.35 | 3,010.35 | 32,377 |
| Oct 3, 2023 | 3,029.95 | 3,085.00 | 2,980.15 | 3,043.10 | 3,043.10 | 57,229 |
| Sep 29, 2023 | 2,979.90 | 3,022.00 | 2,890.00 | 2,989.65 | 2,989.65 | 70,990 |
| Sep 28, 2023 | 2,987.00 | 3,081.85 | 2,929.05 | 2,950.95 | 2,950.95 | 207,271 |
| Sep 27, 2023 | 2,897.00 | 2,999.85 | 2,883.45 | 2,921.20 | 2,921.20 | 126,338 |
| Sep 26, 2023 | 2,936.05 | 2,962.50 | 2,849.20 | 2,862.85 | 2,862.85 | 103,346 |
| Sep 25, 2023 | 3,058.70 | 3,074.80 | 2,911.50 | 2,944.40 | 2,944.40 | 108,780 |
| Sep 22, 2023 | 3,093.00 | 3,227.70 | 3,018.05 | 3,079.80 | 3,079.80 | 454,614 |
| Sep 21, 2023 | 2,763.90 | 3,210.00 | 2,700.00 | 3,122.35 | 3,122.35 | 1,289,260 |
| Sep 20, 2023 | 2,700.00 | 2,779.90 | 2,700.00 | 2,750.10 | 2,750.10 | 26,866 |
| Sep 18, 2023 | 2,660.40 | 2,743.00 | 2,633.25 | 2,729.25 | 2,729.25 | 86,449 |
| Sep 15, 2023 | 2,742.90 | 2,749.00 | 2,633.05 | 2,667.25 | 2,667.25 | 33,101 |
| Sep 14, 2023 | 2,682.00 | 2,748.90 | 2,682.00 | 2,714.05 | 2,714.05 | 10,948 |
| Sep 13, 2023 | 2,737.00 | 2,769.00 | 2,665.55 | 2,705.30 | 2,705.30 | 19,594 |
| Sep 12, 2023 | 2,794.00 | 2,844.00 | 2,626.00 | 2,737.35 | 2,737.35 | 53,043 |
| Sep 11, 2023 | 2,825.30 | 2,849.00 | 2,750.00 | 2,766.45 | 2,766.45 | 17,991 |
| Sep 8, 2023 | 2,859.90 | 2,869.95 | 2,779.60 | 2,801.45 | 2,801.45 | 18,253 |
| Sep 7, 2023 | 2,839.60 | 2,864.00 | 2,792.30 | 2,839.65 | 2,839.65 | 29,646 |
| Sep 6, 2023 | 2,796.50 | 2,888.85 | 2,780.00 | 2,834.00 | 2,834.00 | 73,892 |
| Sep 5, 2023 | 2,787.30 | 2,798.65 | 2,736.15 | 2,766.50 | 2,766.50 | 16,555 |
| Sep 4, 2023 | 2,797.95 | 2,804.95 | 2,723.75 | 2,780.45 | 2,780.45 | 35,054 |
| Sep 1, 2023 | 2,818.75 | 2,838.00 | 2,705.00 | 2,742.90 | 2,742.90 | 42,469 |
| Aug 31, 2023 | 2,795.00 | 2,839.00 | 2,712.55 | 2,791.90 | 2,791.90 | 29,802 |
| Aug 30, 2023 | 2,749.00 | 2,892.00 | 2,692.95 | 2,791.60 | 2,791.60 | 127,719 |
| Aug 29, 2023 | 2,725.30 | 2,749.00 | 2,685.15 | 2,704.95 | 2,704.95 | 21,316 |
| Aug 28, 2023 | 2,677.15 | 2,753.95 | 2,669.70 | 2,701.85 | 2,701.85 | 32,920 |
| Aug 25, 2023 | 2,620.00 | 2,698.00 | 2,620.00 | 2,683.90 | 2,683.90 | 25,877 |
| Aug 24, 2023 | 2,672.00 | 2,714.05 | 2,620.00 | 2,629.15 | 2,629.15 | 70,079 |
| Aug 23, 2023 | 2,666.65 | 2,715.00 | 2,641.95 | 2,662.95 | 2,662.95 | 28,807 |
| Aug 22, 2023 | 2,635.00 | 2,694.00 | 2,595.00 | 2,637.15 | 2,637.15 | 52,471 |
| Aug 21, 2023 | 2,740.00 | 2,760.00 | 2,591.15 | 2,631.15 | 2,631.15 | 62,343 |
| Aug 18, 2023 | 2,701.45 | 2,749.00 | 2,650.05 | 2,716.55 | 2,716.55 | 57,695 |
| Aug 17, 2023 | 2,672.50 | 2,770.00 | 2,661.60 | 2,708.30 | 2,708.30 | 87,424 |
| Aug 16, 2023 | 2,622.20 | 2,714.60 | 2,604.25 | 2,661.60 | 2,661.60 | 77,087 |
| Aug 14, 2023 | 2,675.00 | 2,677.95 | 2,575.10 | 2,599.60 | 2,599.60 | 24,848 |
| Aug 11, 2023 | 2,620.00 | 2,647.95 | 2,583.65 | 2,633.70 | 2,633.70 | 44,771 |
| Aug 10, 2023 | 2,624.00 | 2,688.90 | 2,566.05 | 2,577.40 | 2,577.40 | 55,801 |
| Aug 9, 2023 | 2,602.05 | 2,639.95 | 2,575.00 | 2,584.50 | 2,584.50 | 35,147 |
| Aug 8, 2023 | 2,555.00 | 2,650.00 | 2,555.00 | 2,619.15 | 2,619.15 | 52,786 |
| Aug 7, 2023 | 2,643.00 | 2,664.95 | 2,556.95 | 2,587.25 | 2,587.25 | 68,753 |
| Aug 4, 2023 | 2,689.10 | 2,719.60 | 2,623.95 | 2,643.25 | 2,643.25 | 296,001 |
| Aug 3, 2023 | 2,360.10 | 2,762.25 | 2,360.10 | 2,717.65 | 2,717.65 | 1,826,099 |
| Aug 2, 2023 | 2,357.00 | 2,357.30 | 2,242.65 | 2,301.90 | 2,301.90 | 33,140 |
| Aug 1, 2023 | 2,289.80 | 2,355.00 | 2,261.30 | 2,337.35 | 2,337.35 | 54,466 |
| Jul 31, 2023 | 2,218.05 | 2,287.00 | 2,218.05 | 2,271.40 | 2,271.40 | 39,099 |
| Jul 28, 2023 | 2,239.90 | 2,248.70 | 2,194.10 | 2,226.75 | 2,226.75 | 12,681 |
| Jul 27, 2023 | 2,258.75 | 2,258.75 | 2,211.00 | 2,216.60 | 2,216.60 | 23,292 |
| Jul 26, 2023 | 2,220.00 | 2,249.00 | 2,203.55 | 2,227.75 | 2,227.75 | 18,426 |
| Jul 25, 2023 | 2,198.65 | 2,259.90 | 2,172.30 | 2,200.95 | 2,200.95 | 75,388 |
| Jul 24, 2023 | 2,180.00 | 2,236.70 | 2,154.00 | 2,179.55 | 2,179.55 | 33,210 |
| Jul 21, 2023 | 2,213.30 | 2,214.20 | 2,170.05 | 2,185.90 | 2,185.90 | 10,051 |
| Jul 20, 2023 | 2,191.10 | 2,209.90 | 2,151.75 | 2,203.30 | 2,203.30 | 23,584 |
| Jul 19, 2023 | 2,168.00 | 2,185.00 | 2,115.65 | 2,177.15 | 2,177.15 | 47,196 |
| Jul 18, 2023 | 2,108.90 | 2,169.95 | 2,093.30 | 2,148.60 | 2,148.60 | 62,424 |
| Jul 17, 2023 | 2,090.00 | 2,138.00 | 2,059.90 | 2,098.40 | 2,098.40 | 27,243 |
| Jul 14, 2023 | 2,031.65 | 2,087.70 | 2,031.65 | 2,078.00 | 2,078.00 | 20,201 |
| Jul 13, 2023 | 2,055.00 | 2,088.00 | 2,013.35 | 2,031.45 | 2,031.45 | 22,423 |
| Jul 12, 2023 | 2,070.50 | 2,089.95 | 2,026.15 | 2,048.95 | 2,048.95 | 99,630 |
| Jul 11, 2023 | 2,114.05 | 2,132.00 | 2,060.00 | 2,070.50 | 2,070.50 | 27,599 |
| Jul 10, 2023 | 2,109.65 | 2,125.00 | 2,086.90 | 2,114.05 | 2,114.05 | 18,163 |
| Jul 7, 2023 | 2,148.40 | 2,159.00 | 2,096.05 | 2,109.65 | 2,109.65 | 54,657 |
| Jul 6, 2023 | 2,168.40 | 2,170.00 | 2,125.10 | 2,137.70 | 2,137.70 | 13,096 |
| Jul 5, 2023 | 2,148.95 | 2,179.95 | 2,112.10 | 2,157.60 | 2,157.60 | 20,577 |
| Jul 4, 2023 | 2,142.80 | 2,160.00 | 2,128.00 | 2,138.45 | 2,138.45 | 7,468 |
| Jul 3, 2023 | 2,140.00 | 2,170.75 | 2,128.00 | 2,134.20 | 2,134.20 | 26,035 |
| Jun 30, 2023 | 2,158.10 | 2,187.00 | 2,144.95 | 2,157.80 | 2,157.80 | 9,197 |
| Jun 28, 2023 | 2,165.55 | 2,168.00 | 2,143.00 | 2,158.10 | 2,158.10 | 7,747 |
| Jun 27, 2023 | 2,196.10 | 2,209.70 | 2,142.05 | 2,154.75 | 2,154.75 | 12,289 |
| Jun 26, 2023 | 2,186.50 | 2,219.90 | 2,162.50 | 2,177.00 | 2,177.00 | 12,513 |
| Jun 23, 2023 | 2,189.45 | 2,265.00 | 2,174.70 | 2,186.50 | 2,186.50 | 63,373 |
| Jun 22, 2023 | 2,176.80 | 2,199.55 | 2,169.75 | 2,184.95 | 2,184.95 | 15,272 |
| Jun 21, 2023 | 2,198.00 | 2,198.80 | 2,160.00 | 2,170.15 | 2,170.15 | 9,702 |
| Jun 20, 2023 | 2,188.90 | 2,205.00 | 2,151.05 | 2,164.35 | 2,164.35 | 12,302 |
| Jun 19, 2023 | 2,150.25 | 2,199.90 | 2,150.25 | 2,178.00 | 2,178.00 | 24,642 |
| Jun 16, 2023 | 2,144.10 | 2,178.55 | 2,122.00 | 2,149.30 | 2,149.30 | 29,149 |
| Jun 15, 2023 | 2,151.55 | 2,168.75 | 2,131.95 | 2,143.15 | 2,143.15 | 15,563 |
| Jun 14, 2023 | 2,136.20 | 2,160.00 | 2,133.00 | 2,142.85 | 2,142.85 | 7,628 |
| Jun 13, 2023 | 2,107.80 | 2,136.50 | 2,104.20 | 2,125.60 | 2,125.60 | 12,478 |
| Jun 12, 2023 | 2,164.95 | 2,189.00 | 2,102.10 | 2,104.80 | 2,104.80 | 17,537 |
| Jun 9, 2023 | 2,146.55 | 2,168.00 | 2,125.85 | 2,145.90 | 2,145.90 | 15,052 |
| Jun 8, 2023 | 2,160.00 | 2,168.00 | 2,122.30 | 2,140.00 | 2,140.00 | 13,466 |
| Jun 7, 2023 | 2,162.05 | 2,197.95 | 2,133.00 | 2,139.70 | 2,139.70 | 14,538 |
| Jun 6, 2023 | 2,121.15 | 2,161.90 | 2,115.00 | 2,151.25 | 2,151.25 | 25,652 |
| Jun 5, 2023 | 2,094.00 | 2,133.65 | 2,080.00 | 2,112.65 | 2,112.65 | 14,827 |
| Jun 2, 2023 | 2,095.55 | 2,127.95 | 2,082.00 | 2,093.75 | 2,093.75 | 13,215 |
| Jun 1, 2023 | 2,106.65 | 2,135.50 | 2,089.70 | 2,100.15 | 2,100.15 | 15,238 |
| May 31, 2023 | 2,178.00 | 2,190.70 | 2,094.35 | 2,106.65 | 2,106.65 | 20,861 |
| May 30, 2023 | 2,195.15 | 2,206.10 | 2,167.00 | 2,171.55 | 2,171.55 | 13,828 |
| May 29, 2023 | 2,206.70 | 2,225.00 | 2,178.10 | 2,195.15 | 2,195.15 | 10,628 |
| May 26, 2023 | 2,184.30 | 2,210.00 | 2,156.65 | 2,198.05 | 2,198.05 | 19,857 |
| May 25, 2023 | 2,189.50 | 2,203.95 | 2,160.00 | 2,165.30 | 2,165.30 | 11,986 |
| May 24, 2023 | 2,154.75 | 2,220.00 | 2,141.55 | 2,187.40 | 2,187.40 | 26,164 |
| May 23, 2023 | 2,174.15 | 2,181.95 | 2,135.00 | 2,154.80 | 2,154.80 | 8,402 |
| May 22, 2023 | 2,135.00 | 2,188.95 | 2,130.65 | 2,165.60 | 2,165.60 | 13,386 |
| May 19, 2023 | 2,162.45 | 2,168.00 | 2,116.90 | 2,141.55 | 2,141.55 | 28,615 |
| May 18, 2023 | 2,200.00 | 2,237.30 | 2,150.00 | 2,162.45 | 2,162.45 | 14,573 |
| May 17, 2023 | 2,161.35 | 2,210.00 | 2,159.70 | 2,189.55 | 2,189.55 | 56,618 |
| May 16, 2023 | 2,142.80 | 2,167.95 | 2,139.05 | 2,159.50 | 2,159.50 | 11,975 |
| May 15, 2023 | 2,144.00 | 2,172.10 | 2,075.00 | 2,140.95 | 2,140.95 | 29,313 |
| May 12, 2023 | 2,187.85 | 2,187.85 | 2,101.50 | 2,108.90 | 2,108.90 | 23,876 |
| May 11, 2023 | 2,205.00 | 2,222.95 | 2,165.00 | 2,172.10 | 2,172.10 | 29,259 |
| May 10, 2023 | 2,178.05 | 2,224.00 | 2,100.10 | 2,199.75 | 2,199.75 | 183,233 |
| May 9, 2023 | 2,259.00 | 2,357.00 | 2,249.85 | 2,277.10 | 2,277.10 | 76,918 |
| May 8, 2023 | 2,224.75 | 2,252.80 | 2,210.00 | 2,241.70 | 2,241.70 | 23,813 |
| May 5, 2023 | 2,228.65 | 2,239.25 | 2,205.10 | 2,211.75 | 2,211.75 | 9,901 |
| May 4, 2023 | 2,190.00 | 2,234.20 | 2,190.00 | 2,217.55 | 2,217.55 | 8,628 |
| May 3, 2023 | 2,195.25 | 2,220.10 | 2,193.05 | 2,213.70 | 2,213.70 | 8,325 |
| May 2, 2023 | 2,267.00 | 2,268.25 | 2,201.00 | 2,209.05 | 2,209.05 | 16,413 |
| Apr 28, 2023 | 15.00 Dividend | |||||
| Apr 28, 2023 | 2,226.00 | 2,257.90 | 2,223.00 | 2,250.55 | 2,250.55 | 20,117 |
| Apr 27, 2023 | 2,236.90 | 2,245.00 | 2,223.00 | 2,227.15 | 2,212.15 | 9,455 |
| Apr 26, 2023 | 2,266.00 | 2,268.40 | 2,214.05 | 2,225.75 | 2,210.76 | 16,631 |
| Apr 25, 2023 | 2,250.00 | 2,264.00 | 2,223.75 | 2,249.25 | 2,234.10 | 18,973 |
Related Tickers
INGERRAND.NS Ingersoll-Rand (India) Limited
4,001.25
+2.70%
YUKEN.NS Yuken India Limited
1,280.35
+8.44%
TDPOWERSYS.NS TD Power Systems Limited
345.10
+0.66%
KAYNES.NS Kaynes Technology India Limited
2,647.25
+0.94%
TEGA.NS Tega Industries Limited
1,525.25
+1.04%
PENIND.NS Pennar Industries Limited
141.20
+0.36%
GET&D.NS GE T&D India Limited
1,111.10
+2.36%
HONDAPOWER.NS Honda India Power Products Limited
2,477.95
-0.02%
VESUVIUS.NS Vesuvius India Limited
4,366.30
+9.88%
ROTO.NS Roto Pumps Limited
421.25
-1.27%