NSE - Delayed Quote • INR
W.S. Industries (India) Limited (WSI.NS)
At close: April 26 at 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 | 152.10 | 161.45 | 152.10 | 158.30 | 158.30 | 363,005 |
| Apr 25, 2024 | 154.25 | 155.40 | 149.70 | 151.15 | 151.15 | 122,040 |
| Apr 24, 2024 | 156.65 | 156.65 | 151.70 | 154.25 | 154.25 | 176,132 |
| Apr 23, 2024 | 160.90 | 160.90 | 154.95 | 155.50 | 155.50 | 173,879 |
| Apr 22, 2024 | 154.80 | 161.40 | 150.80 | 159.65 | 159.65 | 275,747 |
| Apr 19, 2024 | 144.70 | 154.95 | 138.75 | 151.35 | 151.35 | 234,571 |
| Apr 18, 2024 | 146.50 | 148.90 | 144.25 | 145.60 | 145.60 | 97,253 |
| Apr 16, 2024 | 137.05 | 146.00 | 137.00 | 144.80 | 144.80 | 72,938 |
| Apr 15, 2024 | 132.00 | 144.00 | 132.00 | 141.20 | 141.20 | 166,065 |
| Apr 12, 2024 | 148.00 | 151.70 | 143.00 | 145.10 | 145.10 | 195,400 |
| Apr 10, 2024 | 150.90 | 156.00 | 147.75 | 148.75 | 148.75 | 228,136 |
| Apr 9, 2024 | 155.00 | 155.90 | 149.00 | 149.70 | 149.70 | 136,782 |
| Apr 8, 2024 | 160.85 | 163.65 | 151.45 | 152.70 | 152.70 | 231,331 |
| Apr 5, 2024 | 161.00 | 165.35 | 154.50 | 157.20 | 157.20 | 526,150 |
| Apr 4, 2024 | 157.50 | 157.50 | 149.00 | 152.30 | 152.30 | 160,755 |
| Apr 3, 2024 | 146.60 | 154.90 | 146.05 | 152.90 | 152.90 | 195,893 |
| Apr 2, 2024 | 154.50 | 157.80 | 144.95 | 147.60 | 147.60 | 272,062 |
| Apr 1, 2024 | 154.50 | 159.35 | 149.00 | 151.60 | 151.60 | 277,091 |
| Mar 28, 2024 | 149.00 | 157.80 | 143.15 | 150.00 | 150.00 | 387,125 |
| Mar 27, 2024 | 149.70 | 149.70 | 137.00 | 138.30 | 138.30 | 245,331 |
| Mar 26, 2024 | 148.95 | 152.00 | 138.00 | 143.45 | 143.45 | 215,150 |
| Mar 22, 2024 | 147.00 | 155.00 | 144.10 | 145.85 | 145.85 | 241,669 |
| Mar 21, 2024 | 133.10 | 153.25 | 133.10 | 146.00 | 146.00 | 331,873 |
| Mar 20, 2024 | 133.95 | 135.80 | 129.80 | 132.90 | 132.90 | 102,726 |
| Mar 19, 2024 | 130.00 | 136.90 | 130.00 | 131.55 | 131.55 | 79,785 |
| Mar 18, 2024 | 134.95 | 137.30 | 130.00 | 131.00 | 131.00 | 82,132 |
| Mar 15, 2024 | 134.20 | 135.45 | 129.35 | 132.60 | 132.60 | 69,480 |
| Mar 14, 2024 | 125.00 | 134.70 | 124.80 | 131.55 | 131.55 | 168,144 |
| Mar 13, 2024 | 137.80 | 143.55 | 124.85 | 127.80 | 127.80 | 337,784 |
| Mar 12, 2024 | 145.60 | 145.60 | 131.50 | 136.90 | 136.90 | 394,602 |
| Mar 11, 2024 | 157.00 | 157.00 | 142.00 | 144.80 | 144.80 | 186,952 |
| Mar 7, 2024 | 146.95 | 167.85 | 141.05 | 150.50 | 150.50 | 1,042,372 |
| Mar 6, 2024 | 146.00 | 146.00 | 137.20 | 139.90 | 139.90 | 349,866 |
| Mar 5, 2024 | 150.55 | 152.95 | 142.85 | 143.80 | 143.80 | 217,794 |
| Mar 4, 2024 | 153.35 | 153.35 | 147.35 | 151.35 | 151.35 | 114,805 |
| Mar 1, 2024 | 152.05 | 155.50 | 146.10 | 147.40 | 147.40 | 182,591 |
| Feb 29, 2024 | 150.45 | 158.10 | 149.00 | 150.00 | 150.00 | 141,834 |
| Feb 28, 2024 | 156.70 | 158.95 | 149.05 | 153.25 | 153.25 | 227,144 |
| Feb 27, 2024 | 159.40 | 159.40 | 153.40 | 154.75 | 154.75 | 102,687 |
| Feb 26, 2024 | 158.00 | 161.00 | 153.05 | 157.70 | 157.70 | 187,078 |
| Feb 23, 2024 | 155.35 | 159.80 | 155.35 | 158.35 | 158.35 | 83,691 |
| Feb 22, 2024 | 159.00 | 161.40 | 156.00 | 157.40 | 157.40 | 139,533 |
| Feb 21, 2024 | 164.50 | 167.00 | 156.90 | 158.55 | 158.55 | 139,527 |
| Feb 20, 2024 | 169.20 | 172.95 | 160.00 | 161.70 | 161.70 | 222,063 |
| Feb 19, 2024 | 172.20 | 173.00 | 168.00 | 169.20 | 169.20 | 237,353 |
| Feb 16, 2024 | 174.45 | 174.45 | 166.00 | 169.55 | 169.55 | 145,411 |
| Feb 15, 2024 | 159.00 | 173.50 | 159.00 | 168.50 | 168.50 | 330,299 |
| Feb 14, 2024 | 164.80 | 164.80 | 154.55 | 158.15 | 158.15 | 143,510 |
| Feb 13, 2024 | 163.90 | 167.80 | 155.00 | 163.10 | 163.10 | 185,880 |
| Feb 12, 2024 | 180.00 | 180.00 | 155.25 | 160.60 | 160.60 | 399,277 |
| Feb 9, 2024 | 165.20 | 194.00 | 152.25 | 176.65 | 176.65 | 1,465,464 |
| Feb 8, 2024 | 170.00 | 170.00 | 155.00 | 165.10 | 165.10 | 487,232 |
| Feb 7, 2024 | 155.00 | 170.60 | 150.55 | 170.60 | 170.60 | 1,953,990 |
| Feb 6, 2024 | 136.00 | 142.20 | 135.95 | 142.20 | 142.20 | 236,041 |
| Feb 5, 2024 | 138.95 | 141.15 | 134.10 | 135.45 | 135.45 | 217,705 |
| Feb 2, 2024 | 135.95 | 139.00 | 132.50 | 134.45 | 134.45 | 132,105 |
| Feb 1, 2024 | 136.50 | 137.10 | 130.10 | 133.25 | 133.25 | 88,563 |
| Jan 31, 2024 | 134.90 | 136.55 | 130.50 | 133.80 | 133.80 | 388,319 |
| Jan 30, 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 236,051 |
| Jan 29, 2024 | 123.40 | 123.90 | 120.45 | 123.90 | 123.90 | 129,520 |
| Jan 25, 2024 | 115.40 | 120.00 | 113.50 | 118.00 | 118.00 | 59,651 |
| Jan 24, 2024 | 119.70 | 122.05 | 113.00 | 115.40 | 115.40 | 127,859 |
| Jan 23, 2024 | 121.80 | 121.80 | 113.35 | 116.25 | 116.25 | 153,331 |
| Jan 19, 2024 | 117.00 | 123.40 | 115.50 | 123.40 | 123.40 | 46,959 |
| Jan 18, 2024 | 120.00 | 122.70 | 115.15 | 117.55 | 117.55 | 64,736 |
| Jan 17, 2024 | 117.55 | 122.95 | 116.95 | 120.25 | 120.25 | 36,410 |
| Jan 16, 2024 | 126.90 | 129.00 | 119.00 | 119.65 | 119.65 | 178,052 |
| Jan 15, 2024 | 127.40 | 129.00 | 124.20 | 125.25 | 125.25 | 78,963 |
| Jan 12, 2024 | 133.00 | 134.70 | 123.55 | 125.20 | 125.20 | 178,955 |
| Jan 11, 2024 | 133.80 | 134.65 | 127.00 | 128.30 | 128.30 | 117,789 |
| Jan 10, 2024 | 136.45 | 138.90 | 126.00 | 129.55 | 129.55 | 321,854 |
| Jan 9, 2024 | 130.10 | 132.30 | 130.10 | 132.30 | 132.30 | 142,163 |
| Jan 8, 2024 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 207,584 |
| Jan 5, 2024 | 116.00 | 121.65 | 115.00 | 120.00 | 120.00 | 59,161 |
| Jan 4, 2024 | 118.95 | 121.50 | 115.00 | 115.90 | 115.90 | 52,446 |
| Jan 3, 2024 | 122.50 | 125.50 | 115.55 | 117.50 | 117.50 | 27,797 |
| Jan 2, 2024 | 118.95 | 122.75 | 115.00 | 120.50 | 120.50 | 73,152 |
| Jan 1, 2024 | 114.95 | 119.05 | 111.15 | 116.95 | 116.95 | 29,286 |
| Dec 29, 2023 | 111.85 | 115.00 | 108.00 | 113.95 | 113.95 | 31,358 |
| Dec 28, 2023 | 117.00 | 117.00 | 109.75 | 111.20 | 111.20 | 59,933 |
| Dec 27, 2023 | 118.70 | 120.00 | 114.00 | 115.50 | 115.50 | 48,557 |
| Dec 26, 2023 | 114.70 | 115.60 | 113.05 | 115.55 | 115.55 | 101,452 |
| Dec 22, 2023 | 110.10 | 110.10 | 109.00 | 110.10 | 110.10 | 29,355 |
| Dec 21, 2023 | 108.55 | 110.05 | 108.55 | 108.55 | 108.55 | 21,150 |
| Dec 20, 2023 | 110.75 | 112.65 | 110.75 | 110.75 | 110.75 | 12,249 |
| Dec 19, 2023 | 113.00 | 113.50 | 112.05 | 113.00 | 113.00 | 15,459 |
| Dec 18, 2023 | 114.30 | 117.25 | 114.30 | 114.30 | 114.30 | 12,996 |
| Dec 15, 2023 | 116.60 | 117.40 | 116.10 | 116.60 | 116.60 | 12,293 |
| Dec 14, 2023 | 116.00 | 116.95 | 116.00 | 116.00 | 116.00 | 21,002 |
| Dec 13, 2023 | 116.95 | 118.20 | 116.95 | 116.95 | 116.95 | 45,140 |
| Dec 12, 2023 | 117.50 | 117.50 | 117.40 | 117.50 | 117.50 | 45,873 |
| Dec 11, 2023 | 115.20 | 115.20 | 114.00 | 115.20 | 115.20 | 24,582 |
| Dec 8, 2023 | 114.00 | 118.00 | 114.00 | 114.00 | 114.00 | 18,852 |
| Dec 7, 2023 | 116.00 | 117.70 | 115.50 | 116.00 | 116.00 | 32,538 |
| Dec 6, 2023 | 117.60 | 120.00 | 117.60 | 117.60 | 117.60 | 18,026 |
| Dec 5, 2023 | 120.00 | 122.60 | 120.00 | 120.00 | 120.00 | 24,729 |
| Dec 4, 2023 | 120.85 | 120.85 | 119.70 | 120.85 | 120.85 | 23,319 |
| Dec 1, 2023 | 118.50 | 118.80 | 118.50 | 118.50 | 118.50 | 24,432 |
| Nov 30, 2023 | 116.50 | 118.00 | 116.35 | 116.50 | 116.50 | 71,205 |
| Nov 29, 2023 | 118.70 | 119.45 | 118.70 | 118.70 | 118.70 | 36,155 |
| Nov 28, 2023 | 121.10 | 121.50 | 121.10 | 121.10 | 121.10 | 11,873 |
| Nov 24, 2023 | 123.55 | 125.20 | 123.50 | 123.55 | 123.55 | 19,865 |
| Nov 23, 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 81,542 |
| Nov 22, 2023 | 121.10 | 124.00 | 121.10 | 121.10 | 121.10 | 45,439 |
| Nov 21, 2023 | 123.50 | 123.60 | 122.80 | 123.50 | 123.50 | 67,318 |
| Nov 20, 2023 | 122.40 | 122.40 | 121.95 | 122.40 | 122.40 | 91,589 |
| Nov 17, 2023 | 120.00 | 120.55 | 117.45 | 120.00 | 120.00 | 57,292 |
| Nov 16, 2023 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 6,697 |
| Nov 15, 2023 | 119.60 | 123.65 | 115.50 | 122.30 | 122.30 | 164,596 |
| Nov 13, 2023 | 111.95 | 119.70 | 108.30 | 119.60 | 119.60 | 310,540 |
| Nov 10, 2023 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 65,180 |
| Nov 9, 2023 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | 87,100 |
| Nov 8, 2023 | 99.00 | 99.75 | 97.00 | 98.55 | 98.55 | 24,096 |
| Nov 7, 2023 | 100.80 | 100.80 | 97.65 | 98.95 | 98.95 | 43,150 |
| Nov 6, 2023 | 99.85 | 104.35 | 98.00 | 101.10 | 101.10 | 79,476 |
| Nov 3, 2023 | 101.55 | 101.55 | 97.90 | 99.90 | 99.90 | 40,142 |
| Nov 2, 2023 | 101.00 | 102.00 | 98.00 | 99.95 | 99.95 | 54,925 |
| Nov 1, 2023 | 99.40 | 100.80 | 97.45 | 99.65 | 99.65 | 37,604 |
| Oct 31, 2023 | 99.65 | 100.00 | 99.00 | 99.40 | 99.40 | 21,224 |
| Oct 30, 2023 | 100.85 | 102.00 | 98.00 | 100.35 | 100.35 | 37,516 |
| Oct 27, 2023 | 99.20 | 102.40 | 99.20 | 100.85 | 100.85 | 22,188 |
| Oct 26, 2023 | 98.95 | 101.40 | 93.40 | 100.05 | 100.05 | 43,401 |
| Oct 25, 2023 | 102.40 | 102.40 | 95.30 | 97.20 | 97.20 | 28,840 |
| Oct 23, 2023 | 101.50 | 104.90 | 97.55 | 99.80 | 99.80 | 78,450 |
| Oct 20, 2023 | 101.00 | 102.50 | 100.10 | 100.65 | 100.65 | 16,541 |
| Oct 19, 2023 | 102.10 | 102.90 | 100.05 | 102.00 | 102.00 | 31,495 |
| Oct 18, 2023 | 106.80 | 108.70 | 100.60 | 103.20 | 103.20 | 38,012 |
| Oct 17, 2023 | 109.75 | 110.00 | 105.00 | 105.30 | 105.30 | 27,590 |
| Oct 16, 2023 | 108.80 | 112.00 | 106.80 | 109.75 | 109.75 | 35,102 |
| Oct 13, 2023 | 111.15 | 111.15 | 105.00 | 107.90 | 107.90 | 46,768 |
| Oct 12, 2023 | 104.40 | 110.00 | 103.00 | 109.55 | 109.55 | 43,534 |
| Oct 11, 2023 | 101.30 | 105.45 | 100.00 | 105.45 | 105.45 | 94,577 |
| Oct 10, 2023 | 101.00 | 102.50 | 98.00 | 100.45 | 100.45 | 37,219 |
| Oct 9, 2023 | 104.90 | 104.90 | 101.00 | 101.15 | 101.15 | 9,239 |
| Oct 6, 2023 | 101.25 | 106.30 | 99.00 | 105.60 | 105.60 | 60,733 |
| Oct 5, 2023 | 101.05 | 102.75 | 100.05 | 101.25 | 101.25 | 20,019 |
| Oct 4, 2023 | 104.95 | 104.95 | 99.80 | 100.80 | 100.80 | 44,302 |
| Oct 3, 2023 | 103.05 | 105.75 | 102.00 | 103.15 | 103.15 | 31,298 |
| Sep 29, 2023 | 103.25 | 110.00 | 102.00 | 106.30 | 106.30 | 27,865 |
| Sep 28, 2023 | 104.50 | 106.80 | 103.00 | 106.25 | 106.25 | 54,827 |
| Sep 27, 2023 | 94.20 | 101.75 | 94.00 | 101.75 | 101.75 | 38,624 |
| Sep 26, 2023 | 100.50 | 100.50 | 95.05 | 96.95 | 96.95 | 45,584 |
| Sep 25, 2023 | 102.45 | 102.80 | 96.40 | 99.80 | 99.80 | 34,795 |
| Sep 22, 2023 | 103.00 | 103.90 | 98.65 | 101.45 | 101.45 | 27,832 |
| Sep 21, 2023 | 105.95 | 105.95 | 102.00 | 103.80 | 103.80 | 17,342 |
| Sep 20, 2023 | 110.35 | 110.35 | 104.65 | 106.65 | 106.65 | 38,803 |
| Sep 18, 2023 | 114.65 | 114.65 | 107.15 | 110.15 | 110.15 | 27,715 |
| Sep 15, 2023 | 119.40 | 119.40 | 109.95 | 112.65 | 112.65 | 48,033 |
| Sep 14, 2023 | 115.20 | 119.70 | 111.20 | 115.70 | 115.70 | 20,768 |
| Sep 13, 2023 | 113.30 | 117.00 | 109.00 | 115.10 | 115.10 | 27,309 |
| Sep 12, 2023 | 119.55 | 119.55 | 110.10 | 112.90 | 112.90 | 73,881 |
| Sep 11, 2023 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 3,215 |
| Sep 8, 2023 | 108.50 | 110.00 | 108.50 | 108.50 | 108.50 | 23,290 |
| Sep 7, 2023 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 14,853 |
| Sep 6, 2023 | 107.10 | 109.60 | 107.10 | 107.10 | 107.10 | 28,832 |
| Sep 5, 2023 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 2,954 |
| Sep 4, 2023 | 107.15 | 107.15 | 105.95 | 107.15 | 107.15 | 51,271 |
| Sep 1, 2023 | 105.05 | 108.40 | 105.05 | 105.05 | 105.05 | 33,171 |
| Aug 31, 2023 | 107.10 | 107.10 | 106.90 | 107.10 | 107.10 | 115,506 |
| Aug 30, 2023 | 105.00 | 106.85 | 104.90 | 105.00 | 105.00 | 23,316 |
| Aug 29, 2023 | 107.00 | 108.50 | 107.00 | 107.00 | 107.00 | 34,016 |
| Aug 28, 2023 | 107.60 | 107.60 | 105.50 | 107.60 | 107.60 | 59,197 |
| Aug 25, 2023 | 105.50 | 105.50 | 101.40 | 105.50 | 105.50 | 105,263 |
| Aug 24, 2023 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | 6,726 |
| Aug 23, 2023 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 2,587 |
| Aug 22, 2023 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 6,497 |
| Aug 21, 2023 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 6,449 |
| Aug 18, 2023 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | 2,393 |
| Aug 17, 2023 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 7,430 |
| Aug 16, 2023 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 4,164 |
| Aug 14, 2023 | 119.05 | 123.85 | 119.05 | 119.05 | 119.05 | 35,481 |
| Aug 11, 2023 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | 3,184 |
| Aug 10, 2023 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 6,872 |
| Aug 9, 2023 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 3,337 |
| Aug 8, 2023 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 4,544 |
| Aug 7, 2023 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | 4,146 |
| Aug 4, 2023 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 11,926 |
| Aug 3, 2023 | 136.90 | 141.10 | 136.10 | 136.90 | 136.90 | 70,769 |
| Aug 2, 2023 | 138.35 | 138.35 | 132.95 | 138.35 | 138.35 | 69,008 |
| Aug 1, 2023 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | 19,268 |
| Jul 31, 2023 | 129.20 | 129.20 | 125.70 | 129.20 | 129.20 | 56,235 |
| Jul 28, 2023 | 123.05 | 123.05 | 118.00 | 123.05 | 123.05 | 175,663 |
| Jul 27, 2023 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 16,400 |
| Jul 26, 2023 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 55,576 |
| Jul 25, 2023 | 106.35 | 106.35 | 105.90 | 106.35 | 106.35 | 67,197 |
| Jul 24, 2023 | 101.30 | 101.30 | 96.50 | 101.30 | 101.30 | 152,793 |
| Jul 21, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Jul 20, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Jul 19, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Jul 18, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Jul 17, 2023 | 96.50 | 96.50 | 95.15 | 96.50 | 96.50 | 95,324 |
| Jul 14, 2023 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| Jul 13, 2023 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| Jul 12, 2023 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| Jul 11, 2023 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| Jul 10, 2023 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 27,067 |
| Jul 7, 2023 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
| Jul 6, 2023 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
| Jul 5, 2023 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
| Jul 4, 2023 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
| Jul 3, 2023 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | 19,307 |
| Jun 30, 2023 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| Jun 28, 2023 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| Jun 27, 2023 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| Jun 26, 2023 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 91,841 |
| Jun 23, 2023 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| Jun 22, 2023 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| Jun 21, 2023 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| Jun 20, 2023 | 102.00 | 103.10 | 102.00 | 103.10 | 103.10 | 55,713 |
| Jun 19, 2023 | 98.20 | 98.20 | 97.00 | 98.20 | 98.20 | 274,686 |
| Jun 16, 2023 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 109,903 |
| Jun 15, 2023 | 84.90 | 89.10 | 84.10 | 89.10 | 89.10 | 120,931 |
| Jun 14, 2023 | 83.85 | 87.40 | 83.85 | 84.90 | 84.90 | 21,080 |
| Jun 13, 2023 | 88.65 | 89.10 | 84.75 | 85.40 | 85.40 | 12,414 |
| Jun 12, 2023 | 84.50 | 86.75 | 83.10 | 85.45 | 85.45 | 11,702 |
| Jun 9, 2023 | 85.00 | 87.85 | 83.80 | 87.00 | 87.00 | 8,878 |
| Jun 8, 2023 | 87.90 | 88.50 | 85.00 | 86.25 | 86.25 | 24,772 |
| Jun 7, 2023 | 87.80 | 88.95 | 87.00 | 87.90 | 87.90 | 30,869 |
| Jun 6, 2023 | 86.60 | 89.90 | 82.95 | 86.50 | 86.50 | 47,317 |
| Jun 5, 2023 | 84.80 | 86.60 | 84.80 | 86.60 | 86.60 | 109,310 |
| Jun 2, 2023 | 74.80 | 82.50 | 74.70 | 82.50 | 82.50 | 83,995 |
| Jun 1, 2023 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 3,737 |
| May 31, 2023 | 86.25 | 86.25 | 82.70 | 82.70 | 82.70 | 14,136 |
| May 30, 2023 | 88.50 | 90.80 | 82.65 | 87.05 | 87.05 | 65,422 |
| May 29, 2023 | 88.00 | 91.35 | 85.00 | 86.90 | 86.90 | 32,089 |
| May 26, 2023 | 94.70 | 94.70 | 88.20 | 88.50 | 88.50 | 34,456 |
| May 25, 2023 | 94.50 | 94.50 | 89.05 | 92.80 | 92.80 | 32,846 |
| May 24, 2023 | 90.00 | 93.20 | 85.05 | 91.90 | 91.90 | 45,599 |
| May 23, 2023 | 80.40 | 88.80 | 80.40 | 88.80 | 88.80 | 90,962 |
| May 22, 2023 | 88.00 | 88.70 | 84.60 | 84.60 | 84.60 | 51,143 |
| May 19, 2023 | 85.20 | 92.90 | 85.20 | 89.05 | 89.05 | 134,393 |
| May 18, 2023 | 88.65 | 88.65 | 81.50 | 88.65 | 88.65 | 270,624 |
| May 17, 2023 | 84.25 | 84.45 | 84.25 | 84.45 | 84.45 | 106,520 |
| May 16, 2023 | 80.35 | 80.45 | 78.00 | 80.45 | 80.45 | 83,652 |
| May 15, 2023 | 69.50 | 76.65 | 69.50 | 76.65 | 76.65 | 61,366 |
| May 12, 2023 | 73.00 | 75.75 | 73.00 | 73.00 | 73.00 | 107,885 |
| May 11, 2023 | 80.70 | 80.70 | 76.80 | 76.80 | 76.80 | 138,876 |
| May 10, 2023 | 79.00 | 84.75 | 77.00 | 80.85 | 80.85 | 181,873 |
| May 9, 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 19,215 |
| May 8, 2023 | 93.70 | 93.70 | 85.30 | 85.30 | 85.30 | 54,881 |
| May 5, 2023 | 89.75 | 89.75 | 81.25 | 89.75 | 89.75 | 406,953 |
| May 4, 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1,676 |
| May 3, 2023 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 9,329 |
| May 2, 2023 | 77.60 | 77.60 | 70.55 | 77.60 | 77.60 | 90,646 |
| Apr 28, 2023 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 24,336 |
| Apr 27, 2023 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 3,982 |
| Apr 26, 2023 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 4,739 |
Related Tickers
GRAPHITE.BO Graphite India Limited
684.80
-0.61%
UNIVCABLES.BO Universal Cables Limited
579.75
-1.46%
GEEKAYWIRE.NS Geekay Wires Limited
111.50
+0.22%
VETO.NS Veto Switchgears and Cables Limited
132.80
-0.97%
DYCL.NS Dynamic Cables Limited
441.55
+0.26%
PRECWIRE.NS Precision Wires India Limited
138.60
+0.54%
FINCABLES.NS Finolex Cables Limited
1,004.40
-0.78%
INDOTECH.NS Indo Tech Transformers Limited
1,790.65
-4.93%
BBL.NS Bharat Bijlee Limited
3,231.95
+3.09%
SCHNEIDER.NS Schneider Electric Infrastructure Limited
756.75
+1.08%