BSE - Delayed Quote • INR
Larsen & Toubro Limited (LT.BO)
At close: April 19 at 3:41 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 19, 2024 | 3,502.05 | 3,544.10 | 3,474.00 | 3,519.25 | 3,519.25 | 221,180 |
| Apr 18, 2024 | 3,557.55 | 3,617.95 | 3,541.00 | 3,550.95 | 3,550.95 | 140,906 |
| Apr 16, 2024 | 3,577.20 | 3,598.75 | 3,530.00 | 3,545.15 | 3,545.15 | 106,494 |
| Apr 15, 2024 | 3,611.00 | 3,679.25 | 3,587.35 | 3,600.85 | 3,600.85 | 48,370 |
| Apr 12, 2024 | 3,753.75 | 3,802.00 | 3,662.50 | 3,678.20 | 3,678.20 | 261,559 |
| Apr 10, 2024 | 3,790.75 | 3,800.00 | 3,750.25 | 3,754.95 | 3,754.95 | 24,016 |
| Apr 9, 2024 | 3,816.15 | 3,827.90 | 3,775.15 | 3,784.50 | 3,784.50 | 24,890 |
| Apr 8, 2024 | 3,769.75 | 3,820.00 | 3,741.65 | 3,805.60 | 3,805.60 | 43,143 |
| Apr 5, 2024 | 3,775.00 | 3,780.85 | 3,716.50 | 3,741.65 | 3,741.65 | 143,180 |
| Apr 4, 2024 | 3,814.95 | 3,818.60 | 3,732.00 | 3,800.00 | 3,800.00 | 30,616 |
| Apr 3, 2024 | 3,804.80 | 3,804.80 | 3,770.55 | 3,782.30 | 3,782.30 | 20,368 |
| Apr 2, 2024 | 3,846.60 | 3,859.65 | 3,772.85 | 3,806.85 | 3,806.85 | 48,241 |
| Apr 1, 2024 | 3,780.65 | 3,851.10 | 3,780.65 | 3,836.85 | 3,836.85 | 86,695 |
| Mar 28, 2024 | 3,710.30 | 3,812.00 | 3,699.00 | 3,774.10 | 3,774.10 | 164,484 |
| Mar 27, 2024 | 3,685.00 | 3,726.90 | 3,670.00 | 3,706.10 | 3,706.10 | 39,507 |
| Mar 26, 2024 | 3,602.25 | 3,676.15 | 3,600.00 | 3,669.85 | 3,669.85 | 600,664 |
| Mar 22, 2024 | 3,522.05 | 3,645.90 | 3,522.05 | 3,620.05 | 3,620.05 | 195,363 |
| Mar 21, 2024 | 3,518.40 | 3,595.65 | 3,518.40 | 3,562.30 | 3,562.30 | 53,384 |
| Mar 20, 2024 | 3,501.50 | 3,524.20 | 3,487.65 | 3,512.00 | 3,512.00 | 115,144 |
| Mar 19, 2024 | 3,540.70 | 3,549.40 | 3,481.00 | 3,502.45 | 3,502.45 | 81,418 |
| Mar 18, 2024 | 3,536.00 | 3,573.95 | 3,527.70 | 3,557.20 | 3,557.20 | 69,631 |
| Mar 15, 2024 | 3,605.75 | 3,605.75 | 3,525.00 | 3,535.40 | 3,535.40 | 138,572 |
| Mar 14, 2024 | 3,515.40 | 3,635.15 | 3,515.40 | 3,606.35 | 3,606.35 | 72,213 |
| Mar 13, 2024 | 3,630.05 | 3,636.00 | 3,511.40 | 3,542.30 | 3,542.30 | 147,862 |
| Mar 12, 2024 | 3,643.30 | 3,671.95 | 3,614.40 | 3,621.10 | 3,621.10 | 26,376 |
| Mar 11, 2024 | 3,701.35 | 3,701.70 | 3,632.00 | 3,638.60 | 3,638.60 | 29,083 |
| Mar 7, 2024 | 3,651.25 | 3,705.00 | 3,643.05 | 3,676.70 | 3,676.70 | 171,034 |
| Mar 6, 2024 | 3,639.45 | 3,653.00 | 3,586.25 | 3,643.65 | 3,643.65 | 38,042 |
| Mar 5, 2024 | 3,633.95 | 3,644.95 | 3,591.00 | 3,611.10 | 3,611.10 | 27,711 |
| Mar 4, 2024 | 3,672.00 | 3,680.05 | 3,622.20 | 3,643.95 | 3,643.95 | 1,246,137 |
| Mar 1, 2024 | 3,491.05 | 3,658.10 | 3,491.05 | 3,634.50 | 3,634.50 | 385,076 |
| Feb 29, 2024 | 3,475.05 | 3,496.00 | 3,436.35 | 3,481.60 | 3,481.60 | 106,821 |
| Feb 28, 2024 | 3,509.95 | 3,510.00 | 3,448.00 | 3,470.75 | 3,470.75 | 36,256 |
| Feb 27, 2024 | 3,475.05 | 3,511.95 | 3,453.80 | 3,506.25 | 3,506.25 | 46,298 |
| Feb 26, 2024 | 3,404.10 | 3,490.95 | 3,395.05 | 3,469.80 | 3,469.80 | 252,744 |
| Feb 23, 2024 | 3,364.00 | 3,400.00 | 3,341.15 | 3,389.80 | 3,389.80 | 293,311 |
| Feb 22, 2024 | 3,314.75 | 3,369.00 | 3,277.05 | 3,364.05 | 3,364.05 | 46,728 |
| Feb 21, 2024 | 3,361.95 | 3,361.95 | 3,290.00 | 3,296.35 | 3,296.35 | 36,307 |
| Feb 20, 2024 | 3,349.90 | 3,365.85 | 3,329.00 | 3,353.50 | 3,353.50 | 56,166 |
| Feb 19, 2024 | 3,409.75 | 3,409.75 | 3,336.00 | 3,339.95 | 3,339.95 | 65,003 |
| Feb 16, 2024 | 3,300.90 | 3,398.35 | 3,300.90 | 3,389.00 | 3,389.00 | 274,129 |
| Feb 15, 2024 | 3,330.75 | 3,330.75 | 3,290.55 | 3,300.50 | 3,300.50 | 26,985 |
| Feb 14, 2024 | 3,298.90 | 3,315.00 | 3,264.00 | 3,308.95 | 3,308.95 | 37,806 |
| Feb 13, 2024 | 3,324.75 | 3,339.55 | 3,284.55 | 3,319.90 | 3,319.90 | 28,057 |
| Feb 12, 2024 | 3,326.05 | 3,338.00 | 3,288.00 | 3,299.40 | 3,299.40 | 67,225 |
| Feb 9, 2024 | 3,338.95 | 3,351.00 | 3,310.00 | 3,324.95 | 3,324.95 | 217,359 |
| Feb 8, 2024 | 3,424.95 | 3,424.95 | 3,295.00 | 3,337.50 | 3,337.50 | 57,118 |
| Feb 7, 2024 | 3,458.75 | 3,458.75 | 3,390.00 | 3,393.75 | 3,393.75 | 41,512 |
| Feb 6, 2024 | 3,352.75 | 3,426.65 | 3,337.35 | 3,423.65 | 3,423.65 | 106,394 |
| Feb 5, 2024 | 3,377.80 | 3,405.00 | 3,320.00 | 3,340.50 | 3,340.50 | 167,837 |
| Feb 2, 2024 | 3,429.85 | 3,435.80 | 3,361.25 | 3,377.80 | 3,377.80 | 222,671 |
| Feb 1, 2024 | 3,493.85 | 3,493.85 | 3,371.20 | 3,397.20 | 3,397.20 | 475,553 |
| Jan 31, 2024 | 3,524.85 | 3,539.20 | 3,387.40 | 3,480.15 | 3,480.15 | 364,211 |
| Jan 30, 2024 | 3,724.85 | 3,738.90 | 3,625.00 | 3,633.40 | 3,633.40 | 72,538 |
| Jan 29, 2024 | 3,596.60 | 3,733.10 | 3,596.60 | 3,708.35 | 3,708.35 | 50,669 |
| Jan 25, 2024 | 3,595.60 | 3,617.80 | 3,563.20 | 3,591.70 | 3,591.70 | 157,054 |
| Jan 24, 2024 | 3,556.15 | 3,618.50 | 3,522.45 | 3,590.30 | 3,590.30 | 55,209 |
| Jan 23, 2024 | 3,649.90 | 3,660.50 | 3,538.10 | 3,547.90 | 3,547.90 | 40,955 |
| Jan 19, 2024 | 3,600.00 | 3,654.00 | 3,600.00 | 3,645.90 | 3,645.90 | 217,113 |
| Jan 17, 2024 | 3,569.90 | 3,614.00 | 3,546.05 | 3,571.70 | 3,571.70 | 92,700 |
| Jan 16, 2024 | 3,544.15 | 3,588.00 | 3,538.65 | 3,573.80 | 3,573.80 | 33,919 |
| Jan 15, 2024 | 3,575.00 | 3,605.55 | 3,537.45 | 3,542.50 | 3,542.50 | 54,708 |
| Jan 12, 2024 | 3,519.80 | 3,575.75 | 3,494.85 | 3,565.95 | 3,565.95 | 234,995 |
| Jan 11, 2024 | 3,554.75 | 3,559.95 | 3,500.70 | 3,505.20 | 3,505.20 | 44,351 |
| Jan 10, 2024 | 3,554.00 | 3,559.10 | 3,520.00 | 3,547.05 | 3,547.05 | 30,257 |
| Jan 9, 2024 | 3,525.10 | 3,594.75 | 3,522.60 | 3,554.35 | 3,554.35 | 53,204 |
| Jan 8, 2024 | 3,543.55 | 3,560.00 | 3,489.00 | 3,500.25 | 3,500.25 | 50,424 |
| Jan 5, 2024 | 3,468.45 | 3,554.90 | 3,460.60 | 3,515.05 | 3,515.05 | 190,234 |
| Jan 4, 2024 | 3,443.85 | 3,480.00 | 3,425.00 | 3,459.15 | 3,459.15 | 46,086 |
| Jan 3, 2024 | 3,437.85 | 3,465.55 | 3,412.30 | 3,441.05 | 3,441.05 | 76,717 |
| Jan 2, 2024 | 3,531.75 | 3,531.75 | 3,432.20 | 3,439.10 | 3,439.10 | 40,377 |
| Jan 1, 2024 | 3,531.20 | 3,536.95 | 3,497.25 | 3,522.35 | 3,522.35 | 44,577 |
| Dec 29, 2023 | 3,527.20 | 3,541.95 | 3,495.00 | 3,527.05 | 3,527.05 | 97,535 |
| Dec 28, 2023 | 3,544.00 | 3,559.75 | 3,503.05 | 3,518.05 | 3,518.05 | 35,768 |
| Dec 27, 2023 | 3,492.30 | 3,550.00 | 3,492.30 | 3,543.60 | 3,543.60 | 46,210 |
| Dec 26, 2023 | 3,475.30 | 3,508.10 | 3,475.00 | 3,489.20 | 3,489.20 | 25,616 |
| Dec 22, 2023 | 3,426.65 | 3,495.95 | 3,409.30 | 3,476.30 | 3,476.30 | 112,973 |
| Dec 21, 2023 | 3,386.05 | 3,438.90 | 3,333.00 | 3,425.15 | 3,425.15 | 97,412 |
| Dec 20, 2023 | 3,506.70 | 3,514.90 | 3,412.00 | 3,420.25 | 3,420.25 | 42,716 |
| Dec 19, 2023 | 3,494.15 | 3,524.65 | 3,478.35 | 3,498.90 | 3,498.90 | 29,299 |
| Dec 18, 2023 | 3,499.95 | 3,505.75 | 3,466.00 | 3,491.20 | 3,491.20 | 30,370 |
| Dec 15, 2023 | 3,424.10 | 3,497.30 | 3,424.10 | 3,486.85 | 3,486.85 | 160,510 |
| Dec 14, 2023 | 3,418.05 | 3,440.00 | 3,400.05 | 3,433.85 | 3,433.85 | 72,194 |
| Dec 13, 2023 | 3,350.00 | 3,410.00 | 3,347.20 | 3,400.05 | 3,400.05 | 61,085 |
| Dec 12, 2023 | 3,399.95 | 3,399.95 | 3,333.00 | 3,343.10 | 3,343.10 | 36,170 |
| Dec 11, 2023 | 3,380.00 | 3,405.00 | 3,366.40 | 3,384.50 | 3,384.50 | 634,935 |
| Dec 8, 2023 | 3,380.85 | 3,430.00 | 3,366.80 | 3,378.75 | 3,378.75 | 351,390 |
| Dec 7, 2023 | 3,398.95 | 3,409.15 | 3,339.00 | 3,360.75 | 3,360.75 | 28,862 |
| Dec 6, 2023 | 3,325.15 | 3,400.00 | 3,320.95 | 3,391.60 | 3,391.60 | 40,054 |
| Dec 5, 2023 | 3,329.75 | 3,329.75 | 3,280.15 | 3,315.15 | 3,315.15 | 83,544 |
| Dec 4, 2023 | 3,262.10 | 3,347.25 | 3,251.00 | 3,313.65 | 3,313.65 | 116,704 |
| Dec 1, 2023 | 3,125.05 | 3,198.40 | 3,125.05 | 3,189.95 | 3,189.95 | 308,977 |
| Nov 30, 2023 | 3,080.05 | 3,122.00 | 3,059.00 | 3,111.65 | 3,111.65 | 36,571 |
| Nov 29, 2023 | 3,052.90 | 3,089.80 | 3,049.50 | 3,080.05 | 3,080.05 | 21,817 |
| Nov 28, 2023 | 3,054.00 | 3,058.00 | 3,035.00 | 3,049.95 | 3,049.95 | 20,679 |
| Nov 24, 2023 | 3,059.00 | 3,066.20 | 3,040.15 | 3,054.00 | 3,054.00 | 186,803 |
| Nov 23, 2023 | 3,081.90 | 3,087.00 | 3,032.00 | 3,047.75 | 3,047.75 | 63,014 |
| Nov 22, 2023 | 3,073.75 | 3,088.00 | 3,063.25 | 3,081.90 | 3,081.90 | 22,151 |
| Nov 21, 2023 | 3,089.00 | 3,097.55 | 3,063.00 | 3,073.75 | 3,073.75 | 26,510 |
| Nov 20, 2023 | 3,099.95 | 3,112.00 | 3,076.30 | 3,088.15 | 3,088.15 | 67,799 |
| Nov 17, 2023 | 3,054.95 | 3,117.55 | 3,045.35 | 3,109.95 | 3,109.95 | 136,054 |
| Nov 16, 2023 | 3,064.95 | 3,082.65 | 3,045.00 | 3,049.35 | 3,049.35 | 104,780 |
| Nov 15, 2023 | 3,072.95 | 3,072.95 | 3,055.30 | 3,065.00 | 3,065.00 | 25,362 |
| Nov 13, 2023 | 3,050.00 | 3,053.30 | 3,031.25 | 3,048.05 | 3,048.05 | 37,221 |
| Nov 10, 2023 | 3,024.95 | 3,044.35 | 3,004.20 | 3,032.80 | 3,032.80 | 170,367 |
| Nov 9, 2023 | 3,005.00 | 3,028.80 | 3,000.00 | 3,025.00 | 3,025.00 | 30,466 |
| Nov 8, 2023 | 2,979.95 | 3,002.00 | 2,961.40 | 2,995.15 | 2,995.15 | 26,379 |
| Nov 7, 2023 | 2,974.95 | 2,983.75 | 2,956.40 | 2,960.20 | 2,960.20 | 71,252 |
| Nov 6, 2023 | 2,944.95 | 2,978.95 | 2,928.75 | 2,975.15 | 2,975.15 | 30,866 |
| Nov 3, 2023 | 2,931.10 | 2,949.00 | 2,903.75 | 2,908.15 | 2,908.15 | 151,468 |
| Nov 2, 2023 | 2,937.90 | 2,937.90 | 2,903.40 | 2,918.35 | 2,918.35 | 18,843 |
| Nov 1, 2023 | 2,935.00 | 2,983.05 | 2,872.00 | 2,894.35 | 2,894.35 | 111,697 |
| Oct 31, 2023 | 2,949.75 | 2,952.00 | 2,909.00 | 2,928.80 | 2,928.80 | 40,984 |
| Oct 30, 2023 | 2,899.95 | 2,932.00 | 2,856.85 | 2,926.30 | 2,926.30 | 64,875 |
| Oct 27, 2023 | 2,865.00 | 2,911.15 | 2,858.00 | 2,902.30 | 2,902.30 | 349,194 |
| Oct 26, 2023 | 2,904.25 | 2,916.00 | 2,858.00 | 2,864.35 | 2,864.35 | 210,906 |
| Oct 25, 2023 | 2,956.60 | 2,966.95 | 2,910.15 | 2,916.30 | 2,916.30 | 75,086 |
| Oct 23, 2023 | 3,005.30 | 3,005.30 | 2,949.05 | 2,958.45 | 2,958.45 | 38,510 |
| Oct 20, 2023 | 3,044.60 | 3,054.65 | 2,978.00 | 3,012.05 | 3,012.05 | 284,389 |
| Oct 19, 2023 | 3,033.55 | 3,069.80 | 3,006.00 | 3,051.70 | 3,051.70 | 208,059 |
| Oct 18, 2023 | 3,068.85 | 3,072.00 | 3,037.50 | 3,044.45 | 3,044.45 | 21,652 |
| Oct 17, 2023 | 3,105.05 | 3,113.80 | 3,062.95 | 3,066.00 | 3,066.00 | 44,407 |
| Oct 16, 2023 | 3,099.95 | 3,113.25 | 3,074.85 | 3,103.60 | 3,103.60 | 20,478 |
| Oct 13, 2023 | 3,079.75 | 3,099.75 | 3,064.00 | 3,089.25 | 3,089.25 | 236,795 |
| Oct 12, 2023 | 3,099.80 | 3,105.55 | 3,067.90 | 3,081.60 | 3,081.60 | 35,947 |
| Oct 11, 2023 | 3,099.55 | 3,109.00 | 3,084.00 | 3,088.75 | 3,088.75 | 443,580 |
| Oct 10, 2023 | 3,089.75 | 3,099.70 | 3,072.65 | 3,075.05 | 3,075.05 | 30,953 |
| Oct 9, 2023 | 3,073.00 | 3,084.00 | 3,055.60 | 3,073.95 | 3,073.95 | 35,402 |
| Oct 6, 2023 | 3,099.00 | 3,113.95 | 3,073.25 | 3,093.45 | 3,093.45 | 267,681 |
| Oct 5, 2023 | 3,043.95 | 3,114.00 | 3,034.00 | 3,097.35 | 3,097.35 | 66,839 |
| Oct 4, 2023 | 3,067.95 | 3,067.95 | 2,990.05 | 3,026.20 | 3,026.20 | 67,686 |
| Oct 3, 2023 | 3,038.05 | 3,077.65 | 2,995.95 | 3,072.80 | 3,072.80 | 51,874 |
| Sep 29, 2023 | 3,044.15 | 3,057.00 | 3,006.00 | 3,021.95 | 3,021.95 | 129,977 |
| Sep 28, 2023 | 2,998.35 | 3,050.70 | 2,979.40 | 3,011.85 | 3,011.85 | 110,592 |
| Sep 27, 2023 | 2,913.00 | 2,995.00 | 2,912.25 | 2,961.70 | 2,961.70 | 51,109 |
| Sep 26, 2023 | 2,912.05 | 2,944.35 | 2,910.10 | 2,912.30 | 2,912.30 | 51,890 |
| Sep 25, 2023 | 2,918.85 | 2,921.00 | 2,870.55 | 2,902.95 | 2,902.95 | 40,893 |
| Sep 22, 2023 | 2,909.45 | 2,936.20 | 2,903.00 | 2,918.85 | 2,918.85 | 54,646 |
| Sep 21, 2023 | 2,888.00 | 2,905.00 | 2,846.20 | 2,899.75 | 2,899.75 | 55,451 |
| Sep 20, 2023 | 2,922.10 | 2,945.00 | 2,886.75 | 2,891.80 | 2,891.80 | 31,367 |
| Sep 18, 2023 | 2,910.80 | 2,929.75 | 2,907.00 | 2,919.60 | 2,919.60 | 40,318 |
| Sep 15, 2023 | 2,930.05 | 2,935.00 | 2,901.10 | 2,910.80 | 2,910.80 | 27,839 |
| Sep 14, 2023 | 2,929.00 | 2,932.80 | 2,906.20 | 2,918.55 | 2,918.55 | 54,206 |
| Sep 13, 2023 | 2,942.80 | 2,947.00 | 2,889.00 | 2,908.10 | 2,908.10 | 46,006 |
| Sep 12, 2023 | 2,954.05 | 3,008.00 | 2,932.75 | 2,942.80 | 2,942.80 | 372,821 |
| Sep 11, 2023 | 2,903.85 | 2,926.00 | 2,890.10 | 2,894.05 | 2,894.05 | 112,583 |
| Sep 8, 2023 | 2,885.05 | 2,927.95 | 2,875.00 | 2,902.00 | 2,902.00 | 321,982 |
| Sep 7, 2023 | 2,722.15 | 2,854.95 | 2,722.15 | 2,847.05 | 2,847.05 | 296,453 |
| Sep 6, 2023 | 2,734.60 | 2,740.45 | 2,711.50 | 2,730.60 | 2,730.60 | 57,476 |
| Sep 5, 2023 | 2,715.05 | 2,739.00 | 2,715.05 | 2,733.65 | 2,733.65 | 34,290 |
| Sep 4, 2023 | 2,738.95 | 2,742.45 | 2,705.00 | 2,710.70 | 2,710.70 | 61,013 |
| Sep 1, 2023 | 2,710.00 | 2,715.00 | 2,688.55 | 2,701.30 | 2,701.30 | 52,114 |
| Aug 31, 2023 | 2,711.05 | 2,723.40 | 2,678.70 | 2,706.00 | 2,706.00 | 33,186 |
| Aug 30, 2023 | 2,718.05 | 2,737.30 | 2,706.00 | 2,708.80 | 2,708.80 | 26,455 |
| Aug 29, 2023 | 2,705.55 | 2,722.65 | 2,697.00 | 2,716.55 | 2,716.55 | 33,179 |
| Aug 28, 2023 | 2,654.00 | 2,700.00 | 2,654.00 | 2,694.50 | 2,694.50 | 60,480 |
| Aug 25, 2023 | 2,686.95 | 2,686.95 | 2,632.00 | 2,639.45 | 2,639.45 | 93,728 |
| Aug 24, 2023 | 2,754.00 | 2,767.00 | 2,680.90 | 2,687.50 | 2,687.50 | 65,314 |
| Aug 23, 2023 | 2,685.10 | 2,725.75 | 2,685.00 | 2,717.45 | 2,717.45 | 73,425 |
| Aug 22, 2023 | 2,673.70 | 2,685.00 | 2,663.00 | 2,679.50 | 2,679.50 | 42,038 |
| Aug 21, 2023 | 2,637.40 | 2,666.20 | 2,623.95 | 2,663.80 | 2,663.80 | 24,596 |
| Aug 18, 2023 | 2,653.00 | 2,674.95 | 2,632.00 | 2,639.90 | 2,639.90 | 38,910 |
| Aug 17, 2023 | 2,690.50 | 2,691.00 | 2,642.35 | 2,652.80 | 2,652.80 | 24,904 |
| Aug 16, 2023 | 2,661.30 | 2,693.95 | 2,652.05 | 2,690.50 | 2,690.50 | 61,103 |
| Aug 14, 2023 | 2,631.05 | 2,663.65 | 2,616.00 | 2,661.25 | 2,661.25 | 26,037 |
| Aug 11, 2023 | 2,642.95 | 2,656.30 | 2,630.55 | 2,638.10 | 2,638.10 | 37,993 |
| Aug 10, 2023 | 2,642.00 | 2,661.10 | 2,621.70 | 2,643.90 | 2,643.90 | 25,610 |
| Aug 9, 2023 | 2,633.40 | 2,654.00 | 2,614.80 | 2,650.45 | 2,650.45 | 33,213 |
| Aug 8, 2023 | 2,635.05 | 2,649.00 | 2,629.55 | 2,632.95 | 2,632.95 | 30,165 |
| Aug 7, 2023 | 2,625.95 | 2,654.00 | 2,623.30 | 2,634.95 | 2,634.95 | 27,877 |
| Aug 4, 2023 | 2,603.00 | 2,634.80 | 2,600.00 | 2,625.95 | 2,625.95 | 24,588 |
| Aug 3, 2023 | 2,620.00 | 2,642.70 | 2,586.75 | 2,597.60 | 2,597.60 | 32,919 |
| Aug 2, 2023 | 30.00 Dividend | |||||
| Jul 28, 2023 | 2,660.00 | 2,668.45 | 2,625.65 | 2,650.15 | 2,650.15 | 53,700 |
| Jul 26, 2023 | 2,613.20 | 2,673.60 | 2,590.00 | 2,646.55 | 2,646.55 | 233,613 |
| Jul 24, 2023 | 2,632.55 | 2,634.05 | 2,583.95 | 2,605.35 | 2,605.35 | 75,319 |
| Jul 21, 2023 | 2,523.40 | 2,594.40 | 2,523.30 | 2,586.25 | 2,586.25 | 132,849 |
| Jul 20, 2023 | 2,499.95 | 2,499.95 | 2,469.00 | 2,489.60 | 2,489.60 | 35,080 |
| Jul 19, 2023 | 2,474.90 | 2,502.00 | 2,467.00 | 2,494.15 | 2,494.15 | 50,426 |
| Jul 17, 2023 | 2,473.25 | 2,493.00 | 2,465.00 | 2,469.00 | 2,469.00 | 43,112 |
| Jul 14, 2023 | 2,450.25 | 2,476.20 | 2,448.00 | 2,473.25 | 2,473.25 | 56,672 |
| Jul 10, 2023 | 2,448.50 | 2,463.30 | 2,419.95 | 2,444.45 | 2,444.45 | 31,680 |
| Jul 7, 2023 | 2,484.90 | 2,503.00 | 2,445.05 | 2,448.50 | 2,448.50 | 37,409 |
| Jun 30, 2023 | 2,416.00 | 2,482.95 | 2,416.00 | 2,474.50 | 2,474.50 | 130,241 |
| Jun 28, 2023 | 2,393.25 | 2,432.95 | 2,391.65 | 2,421.55 | 2,421.55 | 41,063 |
| Jun 27, 2023 | 2,383.40 | 2,395.60 | 2,372.00 | 2,387.80 | 2,387.80 | 43,047 |
| Jun 26, 2023 | 2,391.25 | 2,403.00 | 2,367.70 | 2,378.00 | 2,378.00 | 20,006 |
| Jun 23, 2023 | 2,418.00 | 2,429.30 | 2,382.75 | 2,388.10 | 2,388.10 | 54,070 |
| Jun 22, 2023 | 2,414.85 | 2,424.00 | 2,380.95 | 2,415.85 | 2,415.85 | 52,045 |
| Jun 21, 2023 | 2,383.00 | 2,411.90 | 2,383.00 | 2,393.30 | 2,393.30 | 52,542 |
| Jun 20, 2023 | 2,361.05 | 2,390.30 | 2,355.00 | 2,382.20 | 2,382.20 | 26,253 |
| Jun 19, 2023 | 2,375.05 | 2,420.00 | 2,360.45 | 2,363.20 | 2,363.20 | 69,645 |
| Jun 16, 2023 | 2,361.00 | 2,379.25 | 2,352.20 | 2,366.50 | 2,366.50 | 26,584 |
| Jun 15, 2023 | 2,353.35 | 2,369.35 | 2,348.55 | 2,360.60 | 2,360.60 | 47,133 |
| Jun 14, 2023 | 2,345.15 | 2,359.00 | 2,340.00 | 2,355.40 | 2,355.40 | 43,039 |
| Jun 13, 2023 | 2,342.20 | 2,357.90 | 2,327.00 | 2,354.80 | 2,354.80 | 22,859 |
| Jun 12, 2023 | 2,356.05 | 2,370.40 | 2,332.15 | 2,339.40 | 2,339.40 | 67,567 |
| Jun 9, 2023 | 2,340.10 | 2,368.00 | 2,338.80 | 2,363.90 | 2,363.90 | 121,906 |
| Jun 8, 2023 | 2,316.00 | 2,345.25 | 2,311.90 | 2,340.60 | 2,340.60 | 80,553 |
| Jun 7, 2023 | 2,279.90 | 2,318.35 | 2,278.00 | 2,315.25 | 2,315.25 | 58,796 |
| Jun 6, 2023 | 2,265.05 | 2,280.00 | 2,263.30 | 2,277.40 | 2,277.40 | 2,015,643 |
| Jun 5, 2023 | 2,240.00 | 2,272.60 | 2,240.00 | 2,269.15 | 2,269.15 | 126,364 |
| Jun 2, 2023 | 2,216.05 | 2,238.00 | 2,211.90 | 2,235.25 | 2,235.25 | 117,244 |
| Jun 1, 2023 | 2,210.35 | 2,221.00 | 2,202.20 | 2,209.05 | 2,209.05 | 41,381 |
| May 31, 2023 | 2,208.15 | 2,224.25 | 2,200.00 | 2,206.45 | 2,206.45 | 32,963 |
| May 30, 2023 | 2,227.95 | 2,236.00 | 2,208.00 | 2,210.30 | 2,210.30 | 31,421 |
| May 26, 2023 | 2,205.05 | 2,220.90 | 2,201.25 | 2,218.00 | 2,218.00 | 136,082 |
| May 25, 2023 | 2,186.05 | 2,208.00 | 2,177.75 | 2,205.90 | 2,205.90 | 30,278 |
| May 24, 2023 | 2,205.40 | 2,208.75 | 2,176.40 | 2,184.30 | 2,184.30 | 30,136 |
| May 23, 2023 | 2,221.10 | 2,228.00 | 2,194.00 | 2,197.15 | 2,197.15 | 36,396 |
| May 22, 2023 | 2,190.30 | 2,222.00 | 2,178.20 | 2,216.55 | 2,216.55 | 69,718 |
| May 19, 2023 | 2,190.20 | 2,196.00 | 2,168.65 | 2,190.30 | 2,190.30 | 58,141 |
| May 17, 2023 | 2,226.90 | 2,243.90 | 2,210.30 | 2,219.45 | 2,219.45 | 34,236 |
| May 16, 2023 | 2,254.40 | 2,254.70 | 2,224.00 | 2,226.90 | 2,226.90 | 43,498 |
| May 15, 2023 | 2,226.85 | 2,259.95 | 2,215.05 | 2,246.15 | 2,246.15 | 87,812 |
| May 12, 2023 | 2,234.95 | 2,234.95 | 2,197.85 | 2,220.90 | 2,220.90 | 169,587 |
| May 11, 2023 | 2,309.00 | 2,309.00 | 2,238.45 | 2,241.65 | 2,241.65 | 252,389 |
| May 10, 2023 | 2,382.00 | 2,390.10 | 2,350.35 | 2,366.75 | 2,366.75 | 84,375 |
| May 9, 2023 | 2,366.00 | 2,402.05 | 2,366.00 | 2,373.80 | 2,373.80 | 181,602 |
| May 8, 2023 | 2,370.00 | 2,385.00 | 2,353.85 | 2,364.20 | 2,364.20 | 85,393 |
| May 5, 2023 | 2,360.00 | 2,406.40 | 2,356.10 | 2,377.75 | 2,377.75 | 61,057 |
| May 4, 2023 | 2,369.80 | 2,381.35 | 2,343.00 | 2,356.05 | 2,356.05 | 79,974 |
| May 3, 2023 | 2,383.90 | 2,390.00 | 2,348.25 | 2,356.00 | 2,356.00 | 66,237 |
| May 2, 2023 | 2,366.30 | 2,416.00 | 2,366.30 | 2,383.75 | 2,383.75 | 75,582 |
| Apr 28, 2023 | 2,305.30 | 2,368.75 | 2,305.30 | 2,364.75 | 2,364.75 | 314,670 |
| Apr 27, 2023 | 2,280.00 | 2,309.95 | 2,268.60 | 2,305.40 | 2,305.40 | 48,882 |
| Apr 26, 2023 | 2,245.00 | 2,287.20 | 2,245.00 | 2,275.00 | 2,275.00 | 42,729 |
| Apr 25, 2023 | 2,234.95 | 2,253.50 | 2,220.00 | 2,247.80 | 2,247.80 | 46,867 |
| Apr 24, 2023 | 2,215.35 | 2,233.45 | 2,187.00 | 2,229.90 | 2,229.90 | 27,577 |
| Apr 21, 2023 | 2,232.80 | 2,244.60 | 2,201.90 | 2,215.00 | 2,215.00 | 60,092 |
| Apr 20, 2023 | 2,220.00 | 2,251.50 | 2,220.00 | 2,234.00 | 2,234.00 | 54,247 |
| Apr 19, 2023 | 2,216.00 | 2,235.00 | 2,208.95 | 2,219.15 | 2,219.15 | 34,332 |
Related Tickers
NBCC.BO NBCC (India) Limited
124.00
-0.48%
RITES.NS RITES Limited
645.35
-1.02%
1921.T Tomoe Corporation
706.00
+0.71%
02826K.KS Samsung C&T Corporation
101,800.00
-1.26%
PRAJIND.BO Praj Industries Limited
509.50
+1.62%
1976.T MEISEI INDUSTRIAL Co.,Ltd.
1,206.00
-3.29%
YYAPI.IS Yesil Yapi Endüstrisi A.S.
3.7000
+6.32%
BGRENERGY.NS BGR Energy Systems Limited
39.25
-2.00%
KPIL.NS Kalpataru Projects International Limited
1,206.40
+2.43%
RVNL.NS Rail Vikas Nigam Limited
258.45
-0.56%