NSE - Free Realtime Quote • INR
Precision Wires India Limited (PRECWIRE.NS)
As of 12:47 PM 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 | 137.90 | 141.25 | 136.95 | 138.30 | 138.30 | 266,730 |
Apr 25, 2024 | 138.25 | 141.50 | 136.15 | 137.85 | 137.85 | 509,845 |
Apr 24, 2024 | 138.00 | 140.70 | 136.30 | 136.95 | 136.95 | 561,499 |
Apr 23, 2024 | 128.00 | 141.30 | 127.15 | 136.45 | 136.45 | 2,407,591 |
Apr 22, 2024 | 125.85 | 127.90 | 125.05 | 127.50 | 127.50 | 151,438 |
Apr 19, 2024 | 124.00 | 125.00 | 123.50 | 123.90 | 123.90 | 200,538 |
Apr 18, 2024 | 126.15 | 129.00 | 125.60 | 125.95 | 125.95 | 180,432 |
Apr 16, 2024 | 123.40 | 127.80 | 123.40 | 126.15 | 126.15 | 209,053 |
Apr 15, 2024 | 121.35 | 126.00 | 120.55 | 123.40 | 123.40 | 270,842 |
Apr 12, 2024 | 128.50 | 133.00 | 127.45 | 128.05 | 128.05 | 232,408 |
Apr 10, 2024 | 131.00 | 131.40 | 128.50 | 129.00 | 129.00 | 195,775 |
Apr 9, 2024 | 130.30 | 132.00 | 128.00 | 129.40 | 129.40 | 251,411 |
Apr 8, 2024 | 133.00 | 133.80 | 129.80 | 130.55 | 130.55 | 272,196 |
Apr 5, 2024 | 134.00 | 135.15 | 132.15 | 132.90 | 132.90 | 144,516 |
Apr 4, 2024 | 136.00 | 136.90 | 133.30 | 134.15 | 134.15 | 239,821 |
Apr 3, 2024 | 133.15 | 136.50 | 132.45 | 134.60 | 134.60 | 292,326 |
Apr 2, 2024 | 130.80 | 134.70 | 130.00 | 132.75 | 132.75 | 232,353 |
Apr 1, 2024 | 129.05 | 133.10 | 129.00 | 131.30 | 131.30 | 240,392 |
Mar 28, 2024 | 132.00 | 132.95 | 128.00 | 128.20 | 128.20 | 443,837 |
Mar 27, 2024 | 118.70 | 139.00 | 118.00 | 133.45 | 133.45 | 2,495,094 |
Mar 26, 2024 | 120.60 | 121.00 | 115.75 | 118.70 | 118.70 | 418,305 |
Mar 22, 2024 | 118.20 | 122.05 | 116.65 | 119.75 | 119.75 | 400,251 |
Mar 21, 2024 | 116.15 | 120.65 | 116.15 | 118.50 | 118.50 | 350,733 |
Mar 20, 2024 | 117.15 | 117.95 | 115.25 | 115.60 | 115.60 | 275,715 |
Mar 19, 2024 | 117.00 | 118.95 | 115.50 | 116.20 | 116.20 | 368,717 |
Mar 18, 2024 | 119.50 | 122.05 | 117.50 | 118.20 | 118.20 | 320,275 |
Mar 15, 2024 | 120.35 | 123.65 | 115.50 | 122.05 | 122.05 | 442,550 |
Mar 14, 2024 | 114.45 | 122.20 | 113.35 | 120.85 | 120.85 | 395,517 |
Mar 13, 2024 | 123.10 | 128.00 | 112.00 | 114.30 | 114.30 | 641,776 |
Mar 12, 2024 | 129.90 | 130.40 | 122.95 | 124.25 | 124.25 | 576,810 |
Mar 11, 2024 | 133.80 | 134.25 | 129.05 | 129.90 | 129.90 | 305,065 |
Mar 7, 2024 | 132.00 | 136.80 | 130.55 | 133.85 | 133.85 | 449,986 |
Mar 6, 2024 | 136.00 | 136.75 | 128.45 | 131.75 | 131.75 | 440,624 |
Mar 5, 2024 | 137.40 | 139.50 | 135.50 | 136.55 | 136.55 | 291,614 |
Mar 4, 2024 | 142.35 | 143.00 | 137.50 | 138.15 | 138.15 | 221,024 |
Mar 1, 2024 | 139.40 | 144.70 | 139.40 | 142.85 | 142.85 | 358,658 |
Feb 29, 2024 | 141.00 | 141.00 | 136.65 | 138.30 | 138.30 | 293,030 |
Feb 28, 2024 | 144.85 | 147.20 | 135.95 | 139.70 | 139.70 | 899,535 |
Feb 27, 2024 | 140.65 | 148.40 | 139.50 | 144.85 | 144.85 | 812,415 |
Feb 26, 2024 | 141.25 | 144.40 | 139.40 | 142.15 | 142.15 | 361,289 |
Feb 23, 2024 | 138.35 | 142.65 | 138.25 | 140.75 | 140.75 | 386,650 |
Feb 22, 2024 | 137.35 | 139.80 | 134.50 | 137.15 | 137.15 | 437,884 |
Feb 21, 2024 | 141.10 | 143.45 | 136.05 | 137.35 | 137.35 | 367,869 |
Feb 20, 2024 | 0.30 Dividend | |||||
Feb 20, 2024 | 144.05 | 145.75 | 141.65 | 142.10 | 142.10 | 226,161 |
Feb 19, 2024 | 143.25 | 147.30 | 140.30 | 144.05 | 143.75 | 562,662 |
Feb 16, 2024 | 145.00 | 147.45 | 142.10 | 142.65 | 142.35 | 505,857 |
Feb 15, 2024 | 141.55 | 144.20 | 139.25 | 142.80 | 142.50 | 342,125 |
Feb 14, 2024 | 137.95 | 142.15 | 137.00 | 141.50 | 141.21 | 449,338 |
Feb 13, 2024 | 127.50 | 141.00 | 122.90 | 139.00 | 138.71 | 1,131,011 |
Feb 12, 2024 | 141.30 | 141.30 | 128.05 | 129.90 | 129.63 | 794,114 |
Feb 9, 2024 | 145.30 | 145.45 | 135.40 | 139.85 | 139.56 | 917,285 |
Feb 8, 2024 | 139.70 | 148.25 | 136.40 | 143.85 | 143.55 | 1,973,174 |
Feb 7, 2024 | 144.55 | 147.65 | 136.10 | 139.55 | 139.26 | 766,871 |
Feb 6, 2024 | 143.10 | 145.95 | 142.45 | 143.95 | 143.65 | 457,262 |
Feb 5, 2024 | 150.55 | 150.55 | 140.00 | 142.15 | 141.85 | 901,410 |
Feb 2, 2024 | 153.60 | 155.00 | 147.55 | 148.50 | 148.19 | 907,996 |
Feb 1, 2024 | 147.50 | 155.50 | 143.30 | 153.60 | 153.28 | 2,254,885 |
Jan 31, 2024 | 143.50 | 151.50 | 142.70 | 147.75 | 147.44 | 1,479,377 |
Jan 30, 2024 | 149.00 | 149.55 | 142.65 | 143.45 | 143.15 | 1,085,957 |
Jan 29, 2024 | 149.00 | 152.30 | 145.50 | 147.75 | 147.44 | 4,225,107 |
Jan 25, 2024 | 133.00 | 144.95 | 132.25 | 143.60 | 143.30 | 6,071,746 |
Jan 24, 2024 | 129.50 | 133.35 | 127.30 | 132.25 | 131.97 | 638,742 |
Jan 23, 2024 | 134.70 | 137.00 | 125.00 | 128.50 | 128.23 | 1,389,847 |
Jan 19, 2024 | 129.80 | 133.00 | 128.20 | 129.10 | 128.83 | 1,118,050 |
Jan 18, 2024 | 125.75 | 130.65 | 120.50 | 128.90 | 128.63 | 846,553 |
Jan 17, 2024 | 120.00 | 127.35 | 120.00 | 126.00 | 125.74 | 1,205,533 |
Jan 16, 2024 | 125.40 | 125.95 | 119.80 | 121.70 | 121.45 | 631,298 |
Jan 15, 2024 | 124.75 | 126.45 | 123.45 | 125.40 | 125.14 | 459,422 |
Jan 12, 2024 | 129.05 | 129.75 | 123.05 | 124.15 | 123.89 | 1,338,964 |
Jan 11, 2024 | 130.95 | 133.30 | 128.10 | 129.05 | 128.78 | 366,870 |
Jan 10, 2024 | 132.50 | 133.00 | 129.10 | 130.75 | 130.48 | 684,326 |
Jan 9, 2024 | 130.10 | 138.10 | 129.25 | 131.85 | 131.58 | 2,729,597 |
Jan 8, 2024 | 127.70 | 133.05 | 124.85 | 129.25 | 128.98 | 882,331 |
Jan 5, 2024 | 131.00 | 131.35 | 125.90 | 128.05 | 127.78 | 1,203,563 |
Jan 4, 2024 | 120.65 | 131.05 | 120.60 | 129.75 | 129.48 | 2,094,819 |
Jan 3, 2024 | 121.15 | 122.00 | 120.00 | 120.55 | 120.30 | 343,142 |
Jan 2, 2024 | 122.35 | 122.85 | 119.70 | 121.15 | 120.90 | 246,537 |
Jan 1, 2024 | 121.90 | 125.15 | 120.70 | 121.80 | 121.55 | 591,105 |
Dec 29, 2023 | 120.15 | 121.90 | 118.95 | 120.45 | 120.20 | 278,392 |
Dec 28, 2023 | 118.90 | 121.85 | 118.50 | 120.45 | 120.20 | 337,219 |
Dec 27, 2023 | 120.75 | 122.25 | 118.00 | 118.90 | 118.65 | 438,931 |
Dec 26, 2023 | 120.45 | 124.55 | 118.50 | 119.60 | 119.35 | 554,868 |
Dec 22, 2023 | 119.50 | 125.60 | 118.40 | 122.50 | 122.24 | 659,197 |
Dec 21, 2023 | 115.05 | 119.70 | 113.65 | 118.70 | 118.45 | 425,603 |
Dec 20, 2023 | 128.50 | 128.75 | 115.95 | 117.35 | 117.11 | 984,730 |
Dec 19, 2023 | 125.75 | 129.45 | 123.60 | 127.05 | 126.79 | 754,639 |
Dec 18, 2023 | 126.90 | 128.55 | 124.50 | 125.20 | 124.94 | 323,939 |
Dec 15, 2023 | 128.75 | 129.50 | 125.05 | 126.00 | 125.74 | 576,515 |
Dec 14, 2023 | 131.05 | 131.90 | 127.50 | 128.15 | 127.88 | 389,367 |
Dec 13, 2023 | 131.75 | 132.30 | 127.40 | 130.80 | 130.53 | 627,623 |
Dec 12, 2023 | 131.95 | 134.00 | 128.05 | 131.00 | 130.73 | 582,194 |
Dec 11, 2023 | 126.40 | 134.50 | 126.10 | 131.40 | 131.13 | 2,420,164 |
Dec 8, 2023 | 129.50 | 130.30 | 121.10 | 124.55 | 124.29 | 1,160,597 |
Dec 7, 2023 | 116.10 | 129.90 | 115.75 | 127.25 | 126.98 | 3,473,137 |
Dec 6, 2023 | 117.85 | 118.40 | 115.10 | 115.75 | 115.51 | 309,733 |
Dec 5, 2023 | 117.55 | 120.70 | 115.90 | 116.95 | 116.71 | 416,311 |
Dec 4, 2023 | 122.00 | 122.80 | 116.50 | 117.15 | 116.91 | 475,655 |
Dec 1, 2023 | 119.00 | 120.20 | 116.45 | 119.00 | 118.75 | 517,141 |
Nov 30, 2023 | 119.50 | 120.25 | 115.40 | 118.80 | 118.55 | 438,781 |
Nov 29, 2023 | 115.75 | 120.85 | 113.80 | 119.30 | 119.05 | 1,166,155 |
Nov 28, 2023 | 115.30 | 117.05 | 113.50 | 114.80 | 114.56 | 337,633 |
Nov 24, 2023 | 117.55 | 117.80 | 113.65 | 113.95 | 113.71 | 213,460 |
Nov 23, 2023 | 113.90 | 119.45 | 113.00 | 116.60 | 116.36 | 689,201 |
Nov 22, 2023 | 113.30 | 114.75 | 111.90 | 112.90 | 112.66 | 259,158 |
Nov 21, 2023 | 112.85 | 115.70 | 112.80 | 113.20 | 112.96 | 230,780 |
Nov 20, 2023 | 115.80 | 116.35 | 112.50 | 112.85 | 112.61 | 231,601 |
Nov 17, 2023 | 0.30 Dividend | |||||
Nov 17, 2023 | 116.40 | 117.60 | 114.75 | 114.90 | 114.66 | 346,457 |
Nov 16, 2023 | 114.70 | 118.90 | 114.40 | 115.85 | 115.31 | 630,059 |
Nov 15, 2023 | 114.05 | 115.80 | 112.10 | 113.85 | 113.32 | 465,717 |
Nov 13, 2023 | 112.70 | 114.80 | 110.50 | 113.15 | 112.62 | 372,142 |
Nov 10, 2023 | 110.60 | 116.40 | 110.40 | 114.45 | 113.92 | 350,406 |
Nov 9, 2023 | 115.05 | 116.55 | 110.00 | 110.60 | 110.08 | 616,628 |
Nov 8, 2023 | 117.95 | 121.95 | 114.20 | 115.05 | 114.51 | 895,217 |
Nov 7, 2023 | 120.85 | 120.85 | 114.80 | 116.15 | 115.61 | 475,650 |
Nov 6, 2023 | 122.10 | 123.30 | 119.50 | 120.10 | 119.54 | 228,595 |
Nov 3, 2023 | 119.90 | 122.50 | 118.40 | 121.30 | 120.73 | 306,154 |
Nov 2, 2023 | 118.00 | 120.00 | 117.95 | 118.85 | 118.30 | 238,641 |
Nov 1, 2023 | 117.75 | 119.40 | 115.40 | 116.60 | 116.06 | 229,791 |
Oct 31, 2023 | 118.60 | 121.90 | 117.00 | 119.20 | 118.64 | 357,540 |
Oct 30, 2023 | 116.75 | 122.85 | 113.45 | 118.65 | 118.10 | 571,074 |
Oct 27, 2023 | 113.95 | 118.70 | 113.95 | 116.75 | 116.21 | 415,242 |
Oct 26, 2023 | 110.25 | 114.95 | 106.75 | 113.25 | 112.72 | 610,343 |
Oct 25, 2023 | 114.05 | 116.85 | 109.00 | 112.05 | 111.53 | 548,372 |
Oct 23, 2023 | 121.90 | 123.20 | 112.50 | 113.90 | 113.37 | 714,886 |
Oct 20, 2023 | 126.30 | 127.90 | 120.50 | 121.15 | 120.58 | 508,344 |
Oct 19, 2023 | 124.15 | 127.20 | 124.15 | 126.25 | 125.66 | 229,065 |
Oct 18, 2023 | 128.55 | 129.15 | 125.60 | 126.20 | 125.61 | 306,067 |
Oct 17, 2023 | 130.05 | 132.50 | 127.05 | 128.45 | 127.85 | 495,402 |
Oct 16, 2023 | 129.75 | 131.75 | 127.65 | 129.10 | 128.50 | 407,487 |
Oct 13, 2023 | 131.00 | 133.35 | 128.45 | 128.80 | 128.20 | 563,027 |
Oct 12, 2023 | 131.90 | 136.65 | 130.95 | 131.55 | 130.94 | 545,107 |
Oct 11, 2023 | 133.25 | 134.45 | 130.60 | 131.60 | 130.99 | 325,817 |
Oct 10, 2023 | 129.50 | 134.10 | 129.50 | 131.60 | 130.99 | 527,911 |
Oct 9, 2023 | 129.95 | 133.20 | 126.05 | 129.40 | 128.80 | 809,861 |
Oct 6, 2023 | 132.65 | 137.30 | 130.45 | 132.95 | 132.33 | 1,429,910 |
Oct 5, 2023 | 130.00 | 132.25 | 127.55 | 131.20 | 130.59 | 665,174 |
Oct 4, 2023 | 133.25 | 133.40 | 126.80 | 128.70 | 128.10 | 1,482,779 |
Oct 3, 2023 | 137.45 | 141.10 | 132.90 | 133.90 | 133.28 | 1,539,184 |
Sep 29, 2023 | 129.65 | 139.60 | 129.40 | 138.60 | 137.95 | 3,408,624 |
Sep 28, 2023 | 125.75 | 131.20 | 124.60 | 128.30 | 127.70 | 2,580,576 |
Sep 27, 2023 | 126.40 | 126.90 | 122.50 | 126.00 | 125.41 | 671,838 |
Sep 26, 2023 | 120.65 | 127.70 | 119.00 | 125.40 | 124.81 | 1,834,669 |
Sep 25, 2023 | 122.00 | 123.45 | 118.25 | 119.75 | 119.19 | 433,386 |
Sep 22, 2023 | 122.10 | 123.15 | 117.15 | 121.85 | 121.28 | 1,084,603 |
Sep 21, 2023 | 123.85 | 123.85 | 118.55 | 122.40 | 121.83 | 1,584,302 |
Sep 20, 2023 | 111.95 | 127.20 | 110.85 | 123.75 | 123.17 | 6,179,881 |
Sep 18, 2023 | 114.85 | 121.95 | 111.00 | 111.85 | 111.33 | 1,876,880 |
Sep 15, 2023 | 109.40 | 116.70 | 109.40 | 112.65 | 112.12 | 2,334,053 |
Sep 14, 2023 | 106.85 | 109.60 | 106.10 | 108.60 | 108.09 | 541,299 |
Sep 13, 2023 | 102.00 | 107.10 | 100.70 | 105.65 | 105.16 | 1,015,747 |
Sep 12, 2023 | 115.65 | 115.90 | 104.25 | 105.25 | 104.76 | 1,534,897 |
Sep 11, 2023 | 102.50 | 116.50 | 102.45 | 114.30 | 113.77 | 3,669,205 |
Sep 8, 2023 | 101.90 | 103.00 | 100.50 | 101.70 | 101.23 | 227,181 |
Sep 7, 2023 | 100.90 | 104.25 | 100.85 | 101.55 | 101.08 | 389,421 |
Sep 6, 2023 | 101.50 | 102.80 | 98.45 | 100.70 | 100.23 | 370,816 |
Sep 5, 2023 | 105.00 | 105.80 | 100.25 | 100.85 | 100.38 | 541,605 |
Sep 4, 2023 | 104.70 | 107.40 | 102.00 | 104.20 | 103.71 | 966,953 |
Sep 1, 2023 | 101.90 | 103.55 | 100.05 | 101.05 | 100.58 | 452,657 |
Aug 31, 2023 | 102.65 | 105.90 | 101.35 | 101.90 | 101.42 | 1,083,824 |
Aug 30, 2023 | 99.20 | 105.25 | 99.05 | 102.15 | 101.67 | 2,699,640 |
Aug 29, 2023 | 95.45 | 99.45 | 95.15 | 98.40 | 97.94 | 1,845,557 |
Aug 28, 2023 | 0.36 Dividend | |||||
Aug 28, 2023 | 90.05 | 96.40 | 89.75 | 95.10 | 94.66 | 1,540,012 |
Aug 25, 2023 | 90.85 | 92.80 | 88.75 | 89.65 | 88.87 | 342,395 |
Aug 24, 2023 | 91.90 | 94.15 | 90.10 | 90.80 | 90.01 | 441,643 |
Aug 23, 2023 | 91.10 | 92.45 | 90.80 | 91.15 | 90.36 | 236,076 |
Aug 22, 2023 | 90.65 | 92.80 | 90.10 | 91.10 | 90.31 | 278,286 |
Aug 21, 2023 | 90.45 | 91.90 | 89.30 | 90.65 | 89.86 | 284,754 |
Aug 18, 2023 | 89.90 | 91.00 | 89.20 | 89.95 | 89.17 | 209,299 |
Aug 17, 2023 | 91.00 | 92.20 | 89.20 | 90.05 | 89.27 | 291,275 |
Aug 16, 2023 | 90.00 | 91.80 | 89.20 | 91.05 | 90.26 | 310,456 |
Aug 14, 2023 | 91.10 | 91.25 | 88.05 | 90.30 | 89.52 | 372,864 |
Aug 11, 2023 | 92.00 | 93.10 | 89.35 | 90.50 | 89.72 | 431,123 |
Aug 10, 2023 | 94.35 | 96.95 | 90.60 | 92.10 | 91.30 | 1,044,251 |
Aug 9, 2023 | 94.45 | 95.10 | 93.10 | 93.70 | 92.89 | 312,431 |
Aug 8, 2023 | 96.00 | 96.60 | 93.65 | 94.15 | 93.33 | 328,825 |
Aug 7, 2023 | 92.50 | 97.75 | 92.15 | 95.70 | 94.87 | 1,192,987 |
Aug 4, 2023 | 92.40 | 93.50 | 91.55 | 91.90 | 91.10 | 295,783 |
Aug 3, 2023 | 91.30 | 92.80 | 90.10 | 91.55 | 90.76 | 363,482 |
Aug 2, 2023 | 94.45 | 95.65 | 89.80 | 91.10 | 90.31 | 525,636 |
Aug 1, 2023 | 91.50 | 95.50 | 91.50 | 94.55 | 93.73 | 736,548 |
Jul 31, 2023 | 89.95 | 92.70 | 88.50 | 91.40 | 90.61 | 767,707 |
Jul 28, 2023 | 95.15 | 95.85 | 89.05 | 89.95 | 89.17 | 1,207,040 |
Jul 27, 2023 | 95.45 | 96.90 | 94.10 | 94.55 | 93.73 | 459,569 |
Jul 26, 2023 | 95.75 | 96.70 | 93.70 | 94.90 | 94.08 | 388,218 |
Jul 25, 2023 | 97.50 | 97.70 | 95.15 | 95.45 | 94.62 | 343,069 |
Jul 24, 2023 | 94.75 | 98.80 | 94.75 | 96.80 | 95.96 | 1,036,630 |
Jul 21, 2023 | 95.60 | 96.35 | 93.95 | 94.75 | 93.93 | 623,007 |
Jul 20, 2023 | 97.90 | 98.55 | 95.40 | 95.95 | 95.12 | 919,811 |
Jul 19, 2023 | 93.40 | 99.70 | 92.80 | 97.20 | 96.36 | 3,820,517 |
Jul 18, 2023 | 92.20 | 94.50 | 90.20 | 92.35 | 91.55 | 530,868 |
Jul 17, 2023 | 90.65 | 94.45 | 90.60 | 91.15 | 90.36 | 509,789 |
Jul 14, 2023 | 90.95 | 92.00 | 90.10 | 90.60 | 89.82 | 205,171 |
Jul 13, 2023 | 92.45 | 93.00 | 88.80 | 90.15 | 89.37 | 515,988 |
Jul 12, 2023 | 91.80 | 93.50 | 90.95 | 91.75 | 90.96 | 430,358 |
Jul 11, 2023 | 93.20 | 93.70 | 90.55 | 91.05 | 90.26 | 411,658 |
Jul 10, 2023 | 93.30 | 94.80 | 90.80 | 92.50 | 91.70 | 413,997 |
Jul 7, 2023 | 90.60 | 95.80 | 90.50 | 92.85 | 92.05 | 1,827,548 |
Jul 6, 2023 | 89.95 | 91.80 | 89.35 | 90.15 | 89.37 | 459,056 |
Jul 5, 2023 | 89.00 | 91.45 | 88.20 | 89.30 | 88.53 | 428,830 |
Jul 4, 2023 | 89.00 | 89.25 | 87.15 | 88.15 | 87.39 | 384,360 |
Jul 3, 2023 | 92.00 | 92.75 | 88.15 | 88.80 | 88.03 | 963,550 |
Jun 30, 2023 | 85.10 | 91.25 | 84.55 | 90.45 | 89.67 | 2,264,249 |
Jun 28, 2023 | 84.05 | 86.85 | 84.00 | 84.50 | 83.77 | 280,965 |
Jun 27, 2023 | 84.65 | 87.50 | 84.10 | 84.35 | 83.62 | 411,528 |
Jun 26, 2023 | 83.50 | 85.25 | 82.80 | 84.05 | 83.32 | 298,879 |
Jun 23, 2023 | 83.75 | 85.10 | 82.10 | 83.80 | 83.07 | 431,669 |
Jun 22, 2023 | 86.00 | 87.40 | 82.30 | 83.15 | 82.43 | 557,994 |
Jun 21, 2023 | 85.05 | 88.40 | 84.50 | 85.75 | 85.01 | 443,134 |
Jun 20, 2023 | 86.65 | 87.15 | 84.45 | 85.90 | 85.16 | 282,380 |
Jun 19, 2023 | 86.15 | 88.00 | 85.25 | 86.00 | 85.25 | 268,741 |
Jun 16, 2023 | 88.70 | 88.70 | 86.80 | 87.30 | 86.54 | 361,722 |
Jun 15, 2023 | 84.95 | 89.15 | 83.90 | 86.90 | 86.15 | 1,256,842 |
Jun 14, 2023 | 84.50 | 85.40 | 84.00 | 84.30 | 83.57 | 183,343 |
Jun 13, 2023 | 85.45 | 85.50 | 84.05 | 84.40 | 83.67 | 189,862 |
Jun 12, 2023 | 85.30 | 85.80 | 84.00 | 84.70 | 83.97 | 322,588 |
Jun 9, 2023 | 83.45 | 85.50 | 82.55 | 84.65 | 83.92 | 364,381 |
Jun 8, 2023 | 85.50 | 85.70 | 81.95 | 82.60 | 81.88 | 330,630 |
Jun 7, 2023 | 85.70 | 86.75 | 84.50 | 84.90 | 84.16 | 449,115 |
Jun 6, 2023 | 82.35 | 86.15 | 82.00 | 84.85 | 84.11 | 1,011,444 |
Jun 5, 2023 | 82.15 | 82.90 | 81.00 | 81.85 | 81.14 | 320,629 |
Jun 2, 2023 | 83.20 | 83.90 | 81.00 | 81.50 | 80.79 | 434,319 |
Jun 1, 2023 | 80.50 | 83.75 | 80.50 | 82.60 | 81.88 | 378,569 |
May 31, 2023 | 82.05 | 83.80 | 79.40 | 81.15 | 80.45 | 657,588 |
May 30, 2023 | 83.30 | 84.80 | 81.20 | 82.05 | 81.34 | 618,214 |
May 29, 2023 | 88.00 | 88.10 | 81.40 | 82.65 | 81.93 | 2,078,193 |
May 26, 2023 | 94.30 | 96.00 | 91.65 | 92.45 | 91.65 | 1,104,675 |
May 25, 2023 | 88.85 | 94.50 | 87.85 | 93.55 | 92.74 | 2,485,918 |
May 24, 2023 | 87.75 | 90.45 | 86.40 | 88.60 | 87.83 | 519,876 |
May 23, 2023 | 89.75 | 90.30 | 87.00 | 87.35 | 86.59 | 480,322 |
May 22, 2023 | 87.85 | 91.95 | 86.00 | 89.90 | 89.12 | 1,533,329 |
May 19, 2023 | 89.85 | 90.55 | 86.80 | 87.85 | 87.09 | 1,386,497 |
May 18, 2023 | 88.50 | 91.70 | 84.50 | 89.40 | 88.63 | 4,754,302 |
May 17, 2023 | 74.90 | 88.85 | 74.75 | 86.05 | 85.30 | 4,134,960 |
May 16, 2023 | 74.45 | 75.15 | 73.60 | 74.40 | 73.76 | 205,924 |
May 15, 2023 | 76.60 | 76.60 | 73.55 | 74.00 | 73.36 | 284,001 |
May 12, 2023 | 73.35 | 77.50 | 73.10 | 75.50 | 74.85 | 551,093 |
May 11, 2023 | 72.55 | 74.90 | 72.25 | 73.20 | 72.57 | 191,186 |
May 10, 2023 | 73.00 | 73.05 | 71.15 | 72.55 | 71.92 | 123,952 |
May 9, 2023 | 74.30 | 74.80 | 71.85 | 72.30 | 71.67 | 194,309 |
May 8, 2023 | 73.00 | 75.40 | 72.55 | 73.25 | 72.62 | 197,743 |
May 5, 2023 | 73.50 | 74.20 | 71.75 | 72.80 | 72.17 | 130,720 |
May 4, 2023 | 73.45 | 74.95 | 73.35 | 73.50 | 72.86 | 128,585 |
May 3, 2023 | 74.85 | 75.30 | 72.70 | 73.40 | 72.76 | 139,764 |
May 2, 2023 | 75.15 | 75.50 | 73.80 | 75.05 | 74.40 | 259,408 |
Apr 28, 2023 | 75.40 | 76.20 | 74.45 | 75.20 | 74.55 | 225,984 |
Apr 27, 2023 | 76.00 | 76.20 | 74.00 | 74.90 | 74.25 | 167,716 |
Apr 26, 2023 | 75.00 | 76.50 | 74.50 | 75.35 | 74.70 | 273,941 |
Related Tickers
UNIVCABLES.NS Universal Cables Limited
582.90
-0.94%
GRAPHITE.BO Graphite India Limited
690.00
+0.15%
WSI.NS W.S. Industries (India) Limited
158.35
+4.77%
RAMRAT.NS Ram Ratna Wires Limited
333.15
+0.60%
VETO.NS Veto Switchgears and Cables Limited
133.25
-0.63%
HONAUT.NS Honeywell Automation India Limited
45,539.35
+1.34%
FINCABLES.NS Finolex Cables Limited
1,010.50
-0.18%
DYCL.NS Dynamic Cables Limited
444.25
+0.87%
HIRECT.NS Hind Rectifiers Limited
756.20
-0.73%
KEI.NS KEI Industries Limited
3,884.85
-0.85%