NSE - Free Realtime Quote • INR
Prakash Industries Limited (PRAKASH.NS)
As of 9:20 AM GMT+5:30. Market Open.
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 | 171.95 | 174.00 | 171.95 | 173.65 | 173.65 | 9,432 |
Apr 25, 2024 | 175.00 | 176.70 | 170.30 | 171.95 | 171.95 | 437,555 |
Apr 24, 2024 | 167.50 | 177.25 | 167.15 | 175.50 | 175.50 | 932,550 |
Apr 23, 2024 | 169.10 | 169.70 | 164.00 | 166.00 | 166.00 | 295,724 |
Apr 22, 2024 | 167.80 | 170.05 | 166.10 | 168.55 | 168.55 | 237,312 |
Apr 19, 2024 | 163.65 | 167.45 | 161.20 | 164.10 | 164.10 | 415,632 |
Apr 18, 2024 | 169.80 | 172.05 | 166.70 | 167.30 | 167.30 | 382,243 |
Apr 16, 2024 | 165.00 | 172.70 | 165.00 | 168.20 | 168.20 | 305,479 |
Apr 15, 2024 | 162.55 | 171.55 | 162.55 | 167.80 | 167.80 | 668,403 |
Apr 12, 2024 | 174.00 | 175.25 | 169.35 | 174.80 | 174.80 | 581,365 |
Apr 10, 2024 | 173.75 | 176.30 | 172.75 | 174.35 | 174.35 | 404,480 |
Apr 9, 2024 | 177.75 | 179.50 | 171.35 | 173.65 | 173.65 | 384,282 |
Apr 8, 2024 | 178.90 | 181.50 | 174.00 | 177.50 | 177.50 | 449,418 |
Apr 5, 2024 | 182.90 | 182.90 | 176.50 | 177.25 | 177.25 | 456,917 |
Apr 4, 2024 | 180.80 | 184.00 | 178.00 | 181.95 | 181.95 | 536,496 |
Apr 3, 2024 | 178.85 | 182.00 | 177.60 | 178.80 | 178.80 | 668,708 |
Apr 2, 2024 | 173.90 | 181.20 | 170.45 | 178.95 | 178.95 | 792,818 |
Apr 1, 2024 | 166.50 | 173.20 | 166.45 | 171.60 | 171.60 | 620,761 |
Mar 28, 2024 | 164.00 | 173.95 | 163.85 | 166.25 | 166.25 | 938,744 |
Mar 27, 2024 | 161.10 | 165.15 | 159.55 | 162.60 | 162.60 | 1,022,176 |
Mar 26, 2024 | 165.00 | 168.35 | 158.65 | 159.45 | 159.45 | 611,468 |
Mar 22, 2024 | 146.00 | 170.30 | 146.00 | 165.45 | 165.45 | 2,236,073 |
Mar 21, 2024 | 143.70 | 149.80 | 143.60 | 146.75 | 146.75 | 536,324 |
Mar 20, 2024 | 144.40 | 146.15 | 140.40 | 141.95 | 141.95 | 464,830 |
Mar 19, 2024 | 146.60 | 149.95 | 141.10 | 142.80 | 142.80 | 569,937 |
Mar 18, 2024 | 150.05 | 152.70 | 145.40 | 146.55 | 146.55 | 688,379 |
Mar 15, 2024 | 146.90 | 151.50 | 140.25 | 149.45 | 149.45 | 805,717 |
Mar 14, 2024 | 131.00 | 149.80 | 128.15 | 145.65 | 145.65 | 1,754,376 |
Mar 13, 2024 | 143.00 | 150.70 | 130.00 | 131.30 | 131.30 | 1,657,487 |
Mar 12, 2024 | 151.00 | 154.90 | 140.80 | 144.65 | 144.65 | 1,331,381 |
Mar 11, 2024 | 163.80 | 166.00 | 149.00 | 151.80 | 151.80 | 1,770,463 |
Mar 7, 2024 | 164.60 | 168.95 | 162.35 | 163.80 | 163.80 | 474,012 |
Mar 6, 2024 | 169.05 | 170.55 | 160.05 | 163.65 | 163.65 | 714,936 |
Mar 5, 2024 | 173.70 | 175.20 | 168.10 | 169.30 | 169.30 | 439,014 |
Mar 4, 2024 | 182.90 | 183.50 | 173.00 | 173.85 | 173.85 | 514,515 |
Mar 1, 2024 | 174.00 | 177.00 | 171.40 | 174.60 | 174.60 | 442,722 |
Feb 29, 2024 | 167.10 | 174.90 | 165.55 | 172.60 | 172.60 | 580,532 |
Feb 28, 2024 | 177.35 | 177.95 | 164.40 | 166.25 | 166.25 | 850,490 |
Feb 27, 2024 | 180.55 | 181.50 | 174.75 | 175.30 | 175.30 | 612,080 |
Feb 26, 2024 | 183.00 | 189.95 | 179.50 | 180.55 | 180.55 | 509,910 |
Feb 23, 2024 | 185.95 | 186.65 | 182.20 | 183.00 | 183.00 | 403,013 |
Feb 22, 2024 | 185.95 | 187.20 | 181.10 | 184.05 | 184.05 | 478,598 |
Feb 21, 2024 | 187.05 | 187.50 | 180.50 | 184.20 | 184.20 | 652,631 |
Feb 20, 2024 | 192.00 | 192.00 | 185.60 | 186.30 | 186.30 | 660,296 |
Feb 19, 2024 | 198.00 | 198.00 | 190.65 | 191.80 | 191.80 | 1,145,128 |
Feb 16, 2024 | 184.30 | 186.10 | 181.55 | 183.55 | 183.55 | 449,490 |
Feb 15, 2024 | 182.90 | 187.25 | 181.05 | 182.95 | 182.95 | 362,823 |
Feb 14, 2024 | 172.10 | 183.00 | 172.10 | 180.80 | 180.80 | 506,880 |
Feb 13, 2024 | 179.00 | 184.80 | 172.10 | 178.20 | 178.20 | 749,994 |
Feb 12, 2024 | 199.85 | 201.00 | 181.70 | 181.70 | 181.70 | 1,144,167 |
Feb 9, 2024 | 206.00 | 206.50 | 190.70 | 201.85 | 201.85 | 1,295,288 |
Feb 8, 2024 | 211.00 | 215.40 | 203.00 | 204.50 | 204.50 | 803,569 |
Feb 7, 2024 | 213.05 | 214.70 | 207.60 | 209.80 | 209.80 | 552,936 |
Feb 6, 2024 | 209.30 | 217.00 | 207.95 | 211.65 | 211.65 | 757,698 |
Feb 5, 2024 | 215.55 | 223.00 | 204.30 | 207.85 | 207.85 | 838,765 |
Feb 2, 2024 | 218.75 | 223.60 | 211.10 | 213.85 | 213.85 | 812,577 |
Feb 1, 2024 | 211.00 | 219.00 | 202.25 | 217.00 | 217.00 | 1,250,022 |
Jan 31, 2024 | 214.80 | 215.70 | 203.75 | 209.25 | 209.25 | 743,842 |
Jan 30, 2024 | 219.75 | 219.80 | 207.00 | 211.95 | 211.95 | 1,498,698 |
Jan 29, 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 358,371 |
Jan 25, 2024 | 194.70 | 199.75 | 193.50 | 199.75 | 199.75 | 977,596 |
Jan 24, 2024 | 185.00 | 191.90 | 181.05 | 190.25 | 190.25 | 463,247 |
Jan 23, 2024 | 195.95 | 196.45 | 182.00 | 182.80 | 182.80 | 969,708 |
Jan 19, 2024 | 179.95 | 182.00 | 175.00 | 178.60 | 178.60 | 303,772 |
Jan 18, 2024 | 177.00 | 181.70 | 171.40 | 178.00 | 178.00 | 422,900 |
Jan 17, 2024 | 175.90 | 177.95 | 173.50 | 175.80 | 175.80 | 292,378 |
Jan 16, 2024 | 180.90 | 184.00 | 175.10 | 177.95 | 177.95 | 551,891 |
Jan 15, 2024 | 185.45 | 187.40 | 173.70 | 180.25 | 180.25 | 392,226 |
Jan 12, 2024 | 184.65 | 187.00 | 179.15 | 182.65 | 182.65 | 348,334 |
Jan 11, 2024 | 187.25 | 187.70 | 177.65 | 182.45 | 182.45 | 280,544 |
Jan 10, 2024 | 185.40 | 186.50 | 181.10 | 185.55 | 185.55 | 264,395 |
Jan 9, 2024 | 187.00 | 190.00 | 182.10 | 183.70 | 183.70 | 327,931 |
Jan 8, 2024 | 194.90 | 194.90 | 185.10 | 185.90 | 185.90 | 399,633 |
Jan 5, 2024 | 197.55 | 198.40 | 187.00 | 191.10 | 191.10 | 541,110 |
Jan 4, 2024 | 193.00 | 200.00 | 187.50 | 195.15 | 195.15 | 939,081 |
Jan 3, 2024 | 187.80 | 193.50 | 181.10 | 193.30 | 193.30 | 897,266 |
Jan 2, 2024 | 179.40 | 184.30 | 177.10 | 184.30 | 184.30 | 1,019,888 |
Jan 1, 2024 | 167.35 | 175.55 | 167.35 | 175.55 | 175.55 | 428,303 |
Dec 29, 2023 | 168.20 | 170.00 | 165.50 | 167.20 | 167.20 | 227,405 |
Dec 28, 2023 | 175.00 | 175.50 | 167.20 | 168.15 | 168.15 | 260,371 |
Dec 27, 2023 | 176.70 | 177.50 | 172.50 | 173.85 | 173.85 | 262,154 |
Dec 26, 2023 | 174.00 | 176.55 | 171.30 | 174.20 | 174.20 | 371,676 |
Dec 22, 2023 | 172.20 | 174.40 | 168.00 | 172.70 | 172.70 | 378,388 |
Dec 21, 2023 | 159.60 | 169.90 | 157.15 | 168.05 | 168.05 | 493,908 |
Dec 20, 2023 | 174.00 | 177.90 | 163.10 | 163.10 | 163.10 | 690,386 |
Dec 19, 2023 | 176.00 | 176.05 | 170.05 | 171.65 | 171.65 | 504,644 |
Dec 18, 2023 | 180.40 | 180.45 | 174.50 | 175.85 | 175.85 | 462,709 |
Dec 15, 2023 | 192.65 | 192.65 | 177.60 | 181.55 | 181.55 | 1,111,669 |
Dec 14, 2023 | 181.00 | 183.50 | 180.50 | 183.50 | 183.50 | 347,835 |
Dec 13, 2023 | 169.50 | 174.80 | 168.00 | 174.80 | 174.80 | 841,923 |
Dec 12, 2023 | 158.90 | 166.50 | 158.90 | 166.50 | 166.50 | 772,665 |
Dec 11, 2023 | 158.60 | 159.00 | 153.80 | 158.60 | 158.60 | 535,671 |
Dec 8, 2023 | 155.95 | 159.70 | 154.00 | 156.50 | 156.50 | 513,512 |
Dec 7, 2023 | 152.85 | 156.30 | 150.25 | 155.25 | 155.25 | 345,776 |
Dec 6, 2023 | 157.95 | 158.00 | 151.85 | 152.60 | 152.60 | 406,518 |
Dec 5, 2023 | 157.00 | 160.00 | 153.10 | 155.45 | 155.45 | 486,165 |
Dec 4, 2023 | 155.00 | 157.95 | 155.00 | 157.25 | 157.25 | 920,862 |
Dec 1, 2023 | 152.90 | 154.40 | 150.00 | 150.45 | 150.45 | 223,617 |
Nov 30, 2023 | 154.90 | 156.95 | 150.00 | 151.15 | 151.15 | 416,092 |
Nov 29, 2023 | 149.25 | 155.90 | 149.25 | 153.45 | 153.45 | 440,111 |
Nov 28, 2023 | 152.00 | 153.80 | 149.00 | 149.60 | 149.60 | 248,758 |
Nov 24, 2023 | 149.90 | 154.65 | 149.35 | 150.85 | 150.85 | 543,092 |
Nov 23, 2023 | 150.10 | 152.40 | 148.50 | 149.30 | 149.30 | 241,571 |
Nov 22, 2023 | 151.40 | 153.45 | 149.00 | 150.10 | 150.10 | 278,742 |
Nov 21, 2023 | 154.30 | 154.30 | 149.80 | 151.40 | 151.40 | 289,233 |
Nov 20, 2023 | 153.60 | 155.20 | 149.80 | 153.05 | 153.05 | 378,802 |
Nov 17, 2023 | 156.80 | 157.90 | 152.00 | 152.80 | 152.80 | 253,596 |
Nov 16, 2023 | 149.90 | 156.90 | 147.00 | 155.20 | 155.20 | 687,974 |
Nov 15, 2023 | 159.50 | 161.00 | 149.75 | 149.75 | 149.75 | 656,874 |
Nov 13, 2023 | 161.40 | 161.50 | 156.40 | 157.60 | 157.60 | 295,483 |
Nov 10, 2023 | 160.00 | 160.60 | 155.00 | 157.60 | 157.60 | 226,049 |
Nov 9, 2023 | 163.95 | 165.90 | 158.00 | 159.15 | 159.15 | 285,117 |
Nov 8, 2023 | 168.40 | 168.75 | 161.00 | 162.35 | 162.35 | 707,548 |
Nov 7, 2023 | 159.00 | 164.15 | 155.15 | 164.15 | 164.15 | 1,040,862 |
Nov 6, 2023 | 154.15 | 160.00 | 154.10 | 156.35 | 156.35 | 500,227 |
Nov 3, 2023 | 154.40 | 157.60 | 152.30 | 154.10 | 154.10 | 344,454 |
Nov 2, 2023 | 154.00 | 156.90 | 148.80 | 152.30 | 152.30 | 575,086 |
Nov 1, 2023 | 158.30 | 158.95 | 152.00 | 152.30 | 152.30 | 345,761 |
Oct 31, 2023 | 161.00 | 164.95 | 157.50 | 158.30 | 158.30 | 345,356 |
Oct 30, 2023 | 154.00 | 163.85 | 149.00 | 163.60 | 163.60 | 1,089,779 |
Oct 27, 2023 | 162.00 | 164.00 | 155.55 | 156.05 | 156.05 | 1,364,643 |
Oct 26, 2023 | 162.00 | 172.90 | 157.70 | 163.70 | 163.70 | 1,343,833 |
Oct 25, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 190,660 |
Oct 23, 2023 | 175.25 | 179.70 | 174.70 | 174.70 | 174.70 | 266,287 |
Oct 20, 2023 | 190.00 | 191.95 | 183.90 | 183.90 | 183.90 | 494,646 |
Oct 19, 2023 | 186.90 | 195.90 | 183.55 | 193.55 | 193.55 | 2,080,568 |
Oct 18, 2023 | 188.80 | 192.00 | 177.50 | 187.75 | 187.75 | 2,952,134 |
Oct 17, 2023 | 201.65 | 203.00 | 186.80 | 188.80 | 188.80 | 3,904,063 |
Oct 16, 2023 | 183.60 | 200.00 | 182.00 | 198.20 | 198.20 | 5,065,841 |
Oct 13, 2023 | 177.25 | 183.90 | 174.20 | 182.15 | 182.15 | 2,596,707 |
Oct 12, 2023 | 178.85 | 181.30 | 175.10 | 178.25 | 178.25 | 4,457,389 |
Oct 11, 2023 | 164.00 | 179.20 | 160.15 | 176.45 | 176.45 | 7,133,235 |
Oct 10, 2023 | 151.50 | 164.85 | 151.50 | 160.50 | 160.50 | 6,523,956 |
Oct 9, 2023 | 146.00 | 151.25 | 143.05 | 146.30 | 146.30 | 4,164,603 |
Oct 6, 2023 | 140.00 | 142.50 | 138.55 | 140.90 | 140.90 | 1,096,646 |
Oct 5, 2023 | 141.00 | 142.30 | 137.50 | 139.45 | 139.45 | 703,712 |
Oct 4, 2023 | 141.60 | 145.40 | 135.70 | 139.15 | 139.15 | 1,175,097 |
Oct 3, 2023 | 143.10 | 144.60 | 140.95 | 142.60 | 142.60 | 1,061,095 |
Sep 29, 2023 | 140.85 | 143.90 | 139.50 | 142.70 | 142.70 | 1,349,092 |
Sep 28, 2023 | 140.80 | 144.80 | 138.00 | 139.80 | 139.80 | 1,499,234 |
Sep 27, 2023 | 139.50 | 141.45 | 136.70 | 139.40 | 139.40 | 1,018,301 |
Sep 26, 2023 | 138.30 | 141.80 | 137.15 | 139.30 | 139.30 | 958,557 |
Sep 25, 2023 | 136.75 | 139.00 | 133.55 | 137.85 | 137.85 | 1,095,299 |
Sep 22, 2023 | 139.00 | 141.00 | 134.75 | 135.75 | 135.75 | 1,227,834 |
Sep 21, 2023 | 140.30 | 142.70 | 136.10 | 139.90 | 139.90 | 2,112,490 |
Sep 20, 2023 | 134.50 | 142.70 | 131.95 | 139.60 | 139.60 | 3,282,916 |
Sep 18, 2023 | 134.50 | 137.80 | 128.10 | 131.30 | 131.30 | 1,770,875 |
Sep 15, 2023 | 131.55 | 137.50 | 131.55 | 135.05 | 135.05 | 1,705,451 |
Sep 14, 2023 | 130.35 | 133.95 | 128.00 | 132.15 | 132.15 | 1,704,400 |
Sep 13, 2023 | 122.00 | 131.00 | 118.40 | 130.10 | 130.10 | 1,920,146 |
Sep 12, 2023 | 136.10 | 136.40 | 119.05 | 121.25 | 121.25 | 3,092,611 |
Sep 11, 2023 | 128.40 | 139.30 | 126.85 | 134.70 | 134.70 | 3,832,679 |
Sep 8, 2023 | 129.15 | 132.40 | 126.30 | 128.05 | 128.05 | 1,390,810 |
Sep 7, 2023 | 126.40 | 129.70 | 123.60 | 128.25 | 128.25 | 1,236,443 |
Sep 6, 2023 | 130.25 | 131.30 | 123.50 | 126.55 | 126.55 | 1,249,810 |
Sep 5, 2023 | 131.45 | 133.45 | 127.25 | 129.95 | 129.95 | 1,979,445 |
Sep 4, 2023 | 121.70 | 130.90 | 121.10 | 130.00 | 130.00 | 3,138,463 |
Sep 1, 2023 | 115.60 | 123.65 | 115.00 | 119.80 | 119.80 | 1,919,930 |
Aug 31, 2023 | 118.65 | 119.95 | 113.25 | 114.80 | 114.80 | 1,083,883 |
Aug 30, 2023 | 120.50 | 123.90 | 118.90 | 119.50 | 119.50 | 1,249,263 |
Aug 29, 2023 | 121.75 | 122.90 | 117.15 | 120.00 | 120.00 | 1,332,946 |
Aug 28, 2023 | 122.00 | 123.70 | 118.40 | 121.90 | 121.90 | 1,933,188 |
Aug 25, 2023 | 117.90 | 124.40 | 112.95 | 121.15 | 121.15 | 6,836,851 |
Aug 24, 2023 | 107.55 | 124.90 | 107.05 | 117.05 | 117.05 | 8,681,714 |
Aug 23, 2023 | 98.00 | 107.00 | 98.00 | 105.00 | 105.00 | 3,665,656 |
Aug 22, 2023 | 98.40 | 100.65 | 96.50 | 97.30 | 97.30 | 1,733,050 |
Aug 21, 2023 | 90.45 | 99.25 | 90.40 | 96.70 | 96.70 | 4,096,055 |
Aug 18, 2023 | 90.00 | 91.20 | 89.00 | 90.10 | 90.10 | 676,751 |
Aug 17, 2023 | 91.40 | 92.70 | 89.45 | 89.80 | 89.80 | 708,699 |
Aug 16, 2023 | 90.00 | 92.70 | 89.50 | 91.10 | 91.10 | 665,471 |
Aug 14, 2023 | 90.95 | 93.70 | 88.50 | 91.45 | 91.45 | 1,183,174 |
Aug 11, 2023 | 91.85 | 92.25 | 90.15 | 90.75 | 90.75 | 491,758 |
Aug 10, 2023 | 91.70 | 93.45 | 90.55 | 91.05 | 91.05 | 971,833 |
Aug 9, 2023 | 89.40 | 91.40 | 87.35 | 91.05 | 91.05 | 855,571 |
Aug 8, 2023 | 91.30 | 92.20 | 88.55 | 88.70 | 88.70 | 823,478 |
Aug 7, 2023 | 93.40 | 94.15 | 90.45 | 91.15 | 91.15 | 841,404 |
Aug 4, 2023 | 92.80 | 94.00 | 92.50 | 93.40 | 93.40 | 1,052,770 |
Aug 3, 2023 | 88.45 | 91.90 | 88.40 | 91.75 | 91.75 | 1,099,173 |
Aug 2, 2023 | 91.10 | 92.90 | 86.10 | 88.70 | 88.70 | 1,184,886 |
Aug 1, 2023 | 92.85 | 94.30 | 90.50 | 91.40 | 91.40 | 1,660,323 |
Jul 31, 2023 | 89.25 | 94.30 | 89.25 | 91.80 | 91.80 | 4,648,699 |
Jul 28, 2023 | 85.90 | 89.70 | 85.25 | 88.95 | 88.95 | 1,839,714 |
Jul 27, 2023 | 86.65 | 87.10 | 85.45 | 85.90 | 85.90 | 469,707 |
Jul 26, 2023 | 86.50 | 87.50 | 85.00 | 86.00 | 86.00 | 716,229 |
Jul 25, 2023 | 85.90 | 86.65 | 84.45 | 86.05 | 86.05 | 562,477 |
Jul 24, 2023 | 86.25 | 86.45 | 84.05 | 85.60 | 85.60 | 712,022 |
Jul 21, 2023 | 83.05 | 85.95 | 82.00 | 85.60 | 85.60 | 1,430,493 |
Jul 20, 2023 | 81.45 | 83.95 | 80.90 | 83.00 | 83.00 | 1,592,326 |
Jul 19, 2023 | 81.25 | 81.80 | 80.05 | 80.85 | 80.85 | 571,420 |
Jul 18, 2023 | 81.90 | 81.95 | 79.40 | 81.25 | 81.25 | 767,403 |
Jul 17, 2023 | 79.85 | 81.45 | 78.45 | 81.20 | 81.20 | 651,512 |
Jul 14, 2023 | 79.35 | 80.50 | 78.70 | 79.35 | 79.35 | 522,350 |
Jul 13, 2023 | 81.00 | 82.00 | 77.70 | 78.75 | 78.75 | 989,361 |
Jul 12, 2023 | 80.00 | 81.65 | 78.45 | 80.65 | 80.65 | 1,018,383 |
Jul 11, 2023 | 76.80 | 81.80 | 76.80 | 80.00 | 80.00 | 1,848,198 |
Jul 10, 2023 | 77.40 | 79.00 | 76.20 | 76.80 | 76.80 | 625,004 |
Jul 7, 2023 | 77.00 | 77.70 | 75.60 | 76.70 | 76.70 | 699,287 |
Jul 6, 2023 | 78.00 | 79.00 | 77.25 | 77.80 | 77.80 | 760,087 |
Jul 5, 2023 | 74.00 | 78.50 | 73.45 | 77.60 | 77.60 | 1,263,822 |
Jul 4, 2023 | 76.45 | 76.90 | 74.05 | 74.40 | 74.40 | 967,876 |
Jul 3, 2023 | 76.40 | 78.95 | 74.55 | 77.10 | 77.10 | 2,068,777 |
Jun 30, 2023 | 74.00 | 78.45 | 74.00 | 76.40 | 76.40 | 2,692,101 |
Jun 28, 2023 | 75.55 | 75.55 | 73.00 | 73.60 | 73.60 | 1,187,592 |
Jun 27, 2023 | 70.75 | 75.65 | 70.75 | 75.00 | 75.00 | 3,106,879 |
Jun 26, 2023 | 66.65 | 71.40 | 66.65 | 70.20 | 70.20 | 1,650,445 |
Jun 23, 2023 | 68.60 | 68.90 | 66.40 | 67.10 | 67.10 | 543,145 |
Jun 22, 2023 | 68.30 | 69.95 | 68.00 | 68.35 | 68.35 | 823,253 |
Jun 21, 2023 | 67.30 | 69.45 | 66.80 | 68.35 | 68.35 | 1,073,936 |
Jun 20, 2023 | 65.35 | 68.10 | 65.35 | 67.25 | 67.25 | 703,897 |
Jun 19, 2023 | 66.75 | 67.50 | 65.05 | 65.40 | 65.40 | 479,574 |
Jun 16, 2023 | 67.90 | 68.35 | 66.00 | 66.50 | 66.50 | 674,391 |
Jun 15, 2023 | 66.60 | 67.70 | 66.05 | 67.00 | 67.00 | 955,932 |
Jun 14, 2023 | 63.95 | 67.60 | 63.95 | 66.05 | 66.05 | 1,941,176 |
Jun 13, 2023 | 65.50 | 65.90 | 63.60 | 63.85 | 63.85 | 566,732 |
Jun 12, 2023 | 62.40 | 65.25 | 62.40 | 65.00 | 65.00 | 1,425,820 |
Jun 9, 2023 | 62.85 | 63.40 | 61.85 | 62.20 | 62.20 | 524,276 |
Jun 8, 2023 | 63.00 | 64.60 | 61.85 | 62.15 | 62.15 | 685,907 |
Jun 7, 2023 | 61.80 | 63.90 | 61.80 | 62.55 | 62.55 | 957,545 |
Jun 6, 2023 | 62.85 | 62.85 | 61.30 | 61.70 | 61.70 | 454,989 |
Jun 5, 2023 | 61.50 | 63.15 | 61.50 | 62.55 | 62.55 | 584,243 |
Jun 2, 2023 | 61.00 | 62.25 | 60.35 | 61.05 | 61.05 | 806,194 |
Jun 1, 2023 | 61.50 | 63.20 | 60.35 | 60.60 | 60.60 | 603,341 |
May 31, 2023 | 58.00 | 62.10 | 57.60 | 61.50 | 61.50 | 1,491,987 |
May 30, 2023 | 59.00 | 59.20 | 58.00 | 58.25 | 58.25 | 398,657 |
May 29, 2023 | 57.00 | 59.40 | 56.80 | 58.25 | 58.25 | 708,416 |
May 26, 2023 | 57.50 | 58.60 | 56.75 | 56.90 | 56.90 | 517,630 |
May 25, 2023 | 58.70 | 59.20 | 56.90 | 57.50 | 57.50 | 348,607 |
May 24, 2023 | 58.00 | 59.90 | 58.00 | 58.65 | 58.65 | 343,501 |
May 23, 2023 | 59.00 | 59.40 | 58.25 | 58.35 | 58.35 | 295,525 |
May 22, 2023 | 58.85 | 59.00 | 57.70 | 58.50 | 58.50 | 243,860 |
May 19, 2023 | 58.80 | 59.20 | 57.95 | 58.85 | 58.85 | 299,194 |
May 18, 2023 | 58.90 | 59.90 | 58.15 | 58.90 | 58.90 | 421,829 |
May 17, 2023 | 60.25 | 61.40 | 57.80 | 58.55 | 58.55 | 948,465 |
May 16, 2023 | 57.75 | 62.70 | 56.50 | 59.90 | 59.90 | 3,431,648 |
May 15, 2023 | 56.50 | 57.50 | 56.10 | 57.25 | 57.25 | 459,957 |
May 12, 2023 | 57.20 | 57.90 | 56.20 | 56.55 | 56.55 | 308,704 |
May 11, 2023 | 54.80 | 60.00 | 54.70 | 57.30 | 57.30 | 1,464,231 |
May 10, 2023 | 54.80 | 54.95 | 53.85 | 54.70 | 54.70 | 207,878 |
May 9, 2023 | 54.80 | 55.30 | 54.05 | 54.30 | 54.30 | 481,963 |
May 8, 2023 | 54.15 | 54.60 | 53.55 | 54.30 | 54.30 | 253,759 |
May 5, 2023 | 53.95 | 55.15 | 53.45 | 53.70 | 53.70 | 585,585 |
May 4, 2023 | 53.90 | 54.65 | 53.70 | 53.90 | 53.90 | 306,347 |
May 3, 2023 | 54.00 | 54.70 | 53.10 | 53.45 | 53.45 | 304,961 |
May 2, 2023 | 54.65 | 55.50 | 54.10 | 54.40 | 54.40 | 412,657 |
Apr 28, 2023 | 53.00 | 55.30 | 52.95 | 54.45 | 54.45 | 398,426 |
Apr 27, 2023 | 52.90 | 53.40 | 52.60 | 52.80 | 52.80 | 227,318 |
Apr 26, 2023 | 53.00 | 53.65 | 52.65 | 52.80 | 52.80 | 264,186 |
Related Tickers
KAMOPAINTS.BO Kamdhenu Ventures Limited
185.25
0.00%
GPIL.BO Godawari Power & Ispat Limited
907.05
0.00%
HARIOMPIPE.NS Hariom Pipe Industries Limited
614.75
+0.02%
MANINDS.NS Man Industries (India) Limited
419.40
-0.45%
SALASAR.NS Salasar Techno Engineering Limited
20.95
+0.24%
HITECH.NS Hi-Tech Pipes Limited
129.90
+0.27%
SHYAMCENT.BO Shyam Century Ferrous Limited
19.29
0.00%
MSPL.BO MSP Steel & Power Limited
27.46
-0.58%
VASWANI.NS Vaswani Industries Limited
37.40
-1.84%
SURYAROSNI.BO Surya Roshni Limited
600.80
0.00%