NSE - Delayed Quote INR

63 moons technologies limited (63MOONS.NS)

Compare
572.25 -4.20 (-0.73%)
At close: November 14 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 552.00 580.50 550.65 572.25 572.25 604,776
Nov 13, 2024 583.00 589.35 576.45 576.45 576.45 442,502
Nov 12, 2024 617.60 617.60 581.30 606.75 606.75 830,127
Nov 11, 2024 588.20 588.20 588.20 588.20 588.20 57,204
Nov 8, 2024 581.00 590.85 555.00 560.20 560.20 228,448
Nov 7, 2024 596.10 599.65 578.00 580.75 580.75 255,793
Nov 6, 2024 591.85 608.00 588.20 596.15 596.15 480,054
Nov 5, 2024 579.05 601.80 572.20 589.70 589.70 571,542
Nov 4, 2024 595.00 597.00 571.10 581.80 581.80 717,148
Nov 1, 2024 596.00 630.00 582.35 598.50 598.50 1,303,357
Oct 31, 2024 523.90 572.75 520.05 572.75 572.75 1,673,079
Oct 30, 2024 513.00 531.80 506.70 520.70 520.70 556,122
Oct 29, 2024 485.50 516.00 476.85 505.90 505.90 465,575
Oct 28, 2024 457.75 492.15 455.95 481.55 481.55 392,527
Oct 25, 2024 477.00 480.40 446.05 453.85 453.85 349,380
Oct 24, 2024 482.00 496.00 465.55 475.20 475.20 624,724
Oct 23, 2024 440.15 487.70 436.10 477.05 477.05 886,769
Oct 22, 2024 473.15 476.50 440.65 443.40 443.40 401,239
Oct 21, 2024 501.60 501.60 467.30 471.90 471.90 358,628
Oct 18, 2024 498.00 512.70 485.00 496.60 496.60 524,922
Oct 17, 2024 515.55 516.85 489.30 502.30 502.30 568,225
Oct 16, 2024 535.00 535.00 504.00 514.90 514.90 821,267
Oct 15, 2024 499.55 542.50 485.55 535.45 535.45 2,655,169
Oct 14, 2024 446.00 508.00 446.00 494.10 494.10 2,550,462
Oct 11, 2024 426.90 454.00 415.00 439.25 439.25 934,044
Oct 10, 2024 395.00 436.00 392.00 424.80 424.80 1,653,209
Oct 9, 2024 385.45 402.50 384.05 391.25 391.25 493,834
Oct 8, 2024 366.00 389.00 351.00 382.60 382.60 592,743
Oct 7, 2024 390.00 391.95 370.35 370.35 370.35 281,277
Oct 4, 2024 406.70 411.20 387.00 389.80 389.80 385,518
Oct 3, 2024 400.00 428.15 395.60 406.70 406.70 1,040,902
Oct 1, 2024 388.70 408.10 388.00 407.80 407.80 529,453
Sep 30, 2024 382.95 397.75 372.10 388.70 388.70 413,951
Sep 27, 2024 400.00 401.40 377.90 378.85 378.85 237,721
Sep 26, 2024 409.70 409.70 397.00 397.75 397.75 62,467
Sep 25, 2024 406.50 409.90 395.00 402.40 402.40 151,274
Sep 24, 2024 406.30 416.00 401.00 406.50 406.50 240,085
Sep 23, 2024 405.00 411.95 400.10 405.40 405.40 181,073
Sep 20, 2024 2.00 Dividend
Sep 20, 2024 387.00 406.00 379.40 404.50 404.50 412,410
Sep 19, 2024 404.00 407.70 384.15 389.45 387.45 204,168
Sep 18, 2024 381.65 406.20 371.70 403.70 401.63 474,226
Sep 17, 2024 390.00 395.00 380.55 386.90 384.91 151,249
Sep 16, 2024 415.00 415.00 395.05 395.05 393.02 250,914
Sep 13, 2024 404.40 415.85 390.60 415.85 413.71 200,650
Sep 12, 2024 400.00 409.80 387.20 396.05 394.02 171,346
Sep 11, 2024 425.95 427.60 403.60 403.60 401.53 215,449
Sep 10, 2024 448.40 449.00 421.00 424.80 422.62 464,481
Sep 9, 2024 420.00 432.40 406.00 432.40 430.18 329,589
Sep 6, 2024 410.90 417.10 399.60 411.85 409.73 1,160,107
Sep 5, 2024 390.00 397.25 385.35 397.25 395.21 399,558
Sep 4, 2024 378.35 378.35 363.90 378.35 376.41 471,549
Sep 3, 2024 360.35 360.35 360.35 360.35 358.50 97,310
Sep 2, 2024 343.20 343.20 340.05 343.20 341.44 84,548
Aug 30, 2024 333.00 333.00 324.90 326.90 325.22 100,409
Aug 29, 2024 338.00 338.75 325.50 329.60 327.91 85,133
Aug 28, 2024 337.50 339.80 333.10 335.90 334.17 56,205
Aug 27, 2024 334.00 340.00 332.05 336.60 334.87 69,378
Aug 26, 2024 340.00 341.95 333.00 334.35 332.63 96,611
Aug 23, 2024 336.00 338.65 333.00 337.05 335.32 89,928
Aug 22, 2024 343.00 346.15 332.00 335.25 333.53 121,594
Aug 21, 2024 340.00 346.65 335.80 341.40 339.65 112,872
Aug 20, 2024 334.60 344.00 332.05 338.05 336.31 228,007
Aug 19, 2024 334.75 334.75 326.10 330.35 328.65 70,764
Aug 16, 2024 337.05 337.10 325.50 329.40 327.71 120,488
Aug 14, 2024 330.70 335.00 318.00 331.25 329.55 214,112
Aug 13, 2024 331.25 344.80 330.70 330.70 329.00 464,989
Aug 12, 2024 358.75 359.00 344.05 348.10 346.31 132,253
Aug 9, 2024 359.75 369.05 353.75 358.80 356.96 241,310
Aug 8, 2024 364.00 364.10 350.00 351.50 349.69 117,080
Aug 7, 2024 366.05 368.60 354.05 364.35 362.48 121,644
Aug 6, 2024 386.90 392.85 364.10 364.10 362.23 310,251
Aug 5, 2024 387.15 393.00 383.25 383.25 381.28 384,354
Aug 2, 2024 391.95 412.00 387.45 403.40 401.33 356,854
Aug 1, 2024 400.00 412.30 392.20 399.95 397.90 1,049,278
Jul 31, 2024 377.00 392.70 370.00 392.70 390.68 321,213
Jul 30, 2024 358.70 374.00 350.15 374.00 372.08 394,329
Jul 29, 2024 363.00 363.00 344.30 356.20 354.37 257,652
Jul 26, 2024 336.00 349.65 333.00 349.65 347.85 216,954
Jul 25, 2024 332.95 340.00 330.40 333.00 331.29 119,947
Jul 24, 2024 325.00 339.85 321.60 337.15 335.42 111,232
Jul 23, 2024 336.95 336.95 316.00 324.90 323.23 103,421
Jul 22, 2024 326.90 338.95 322.55 332.05 330.34 79,709
Jul 19, 2024 334.00 336.00 324.05 326.90 325.22 90,083
Jul 18, 2024 342.00 345.80 333.35 333.95 332.24 108,041
Jul 16, 2024 341.90 355.30 335.85 341.70 339.95 257,595
Jul 15, 2024 348.60 353.45 335.00 338.40 336.66 168,219
Jul 12, 2024 350.10 357.20 346.05 347.35 345.57 61,863
Jul 11, 2024 345.05 353.00 345.00 350.10 348.30 58,851
Jul 10, 2024 352.00 354.30 342.00 344.45 342.68 90,825
Jul 9, 2024 354.00 364.00 350.00 351.25 349.45 88,157
Jul 8, 2024 361.90 365.80 352.00 353.80 351.98 90,667
Jul 5, 2024 366.50 368.05 360.05 361.15 359.30 76,849
Jul 4, 2024 376.90 376.90 364.70 366.50 364.62 79,981
Jul 3, 2024 378.55 383.70 371.05 372.15 370.24 52,605
Jul 2, 2024 382.90 389.00 371.45 377.00 375.06 98,031
Jul 1, 2024 368.05 382.95 368.05 376.20 374.27 104,995
Jun 28, 2024 368.10 376.45 365.00 367.10 365.21 74,146
Jun 27, 2024 370.60 376.00 364.00 365.80 363.92 101,510
Jun 26, 2024 375.10 378.20 374.00 374.30 372.38 45,824
Jun 25, 2024 385.00 389.75 375.35 377.00 375.06 68,796
Jun 24, 2024 381.60 394.20 375.10 386.60 384.61 104,384
Jun 21, 2024 379.30 386.70 370.95 381.10 379.14 122,575
Jun 20, 2024 371.00 378.95 365.05 376.95 375.01 94,147
Jun 19, 2024 375.00 377.00 360.20 367.75 365.86 100,777
Jun 18, 2024 371.00 382.00 370.20 372.55 370.64 87,768
Jun 14, 2024 367.00 376.40 360.00 370.50 368.60 92,918
Jun 13, 2024 368.00 368.00 362.00 365.65 363.77 68,770
Jun 12, 2024 354.60 367.45 354.60 359.10 357.26 123,705
Jun 11, 2024 353.60 362.00 350.80 354.55 352.73 97,698
Jun 10, 2024 343.00 357.00 334.05 349.80 348.00 131,712
Jun 7, 2024 336.05 344.95 333.60 341.00 339.25 131,384
Jun 6, 2024 330.55 344.30 330.55 344.30 342.53 169,759
Jun 5, 2024 314.65 331.10 314.65 327.95 326.27 241,135
Jun 4, 2024 350.00 352.00 331.20 331.20 329.50 125,898
Jun 3, 2024 347.00 348.60 334.80 348.60 346.81 188,636
May 31, 2024 325.10 337.95 321.15 332.00 330.30 184,910
May 30, 2024 337.50 348.70 330.00 332.70 330.99 154,722
May 29, 2024 341.40 358.00 341.40 341.40 339.65 495,149
May 28, 2024 359.35 359.35 359.35 359.35 357.50 85,718
May 27, 2024 378.25 378.25 378.25 378.25 376.31 72,872
May 24, 2024 418.90 435.30 398.15 398.15 396.11 251,824
May 23, 2024 413.00 422.00 413.00 419.10 416.95 80,381
May 22, 2024 414.95 418.20 408.40 410.50 408.39 53,006
May 21, 2024 405.65 425.90 402.00 413.30 411.18 215,970
May 17, 2024 408.45 414.25 406.85 409.15 407.05 46,283
May 16, 2024 409.75 411.95 404.90 407.80 405.71 39,759
May 15, 2024 405.70 415.50 404.00 406.20 404.11 46,171
May 14, 2024 401.25 405.95 399.65 402.70 400.63 40,340
May 13, 2024 407.90 407.95 392.00 399.70 397.65 68,000
May 10, 2024 400.20 413.95 399.00 406.40 404.31 88,721
May 9, 2024 419.85 434.00 397.15 401.00 398.94 135,878
May 8, 2024 405.70 425.95 405.25 418.05 415.90 199,267
May 7, 2024 408.00 414.45 401.00 405.70 403.62 81,521
May 6, 2024 423.00 424.20 406.00 407.70 405.61 77,696
May 3, 2024 436.40 437.80 418.00 421.30 419.14 88,391
May 2, 2024 434.00 443.00 430.50 433.60 431.37 112,966
Apr 30, 2024 424.40 439.00 420.10 430.95 428.74 171,324
Apr 29, 2024 417.00 423.85 415.10 418.15 416.00 62,925
Apr 26, 2024 427.90 433.30 416.00 419.80 417.64 88,925
Apr 25, 2024 426.40 428.80 420.05 425.20 423.02 66,158
Apr 24, 2024 429.00 440.00 425.55 427.65 425.45 87,786
Apr 23, 2024 419.00 442.15 415.05 427.45 425.25 316,784
Apr 22, 2024 408.80 421.10 395.00 421.10 418.94 153,478
Apr 19, 2024 388.05 410.05 388.05 401.05 398.99 70,602
Apr 18, 2024 401.05 417.45 395.25 400.55 398.49 204,888
Apr 16, 2024 405.00 426.00 405.00 414.60 412.47 117,730
Apr 15, 2024 387.00 419.75 379.85 418.70 416.55 374,633
Apr 12, 2024 410.20 418.95 398.70 399.80 397.75 170,717
Apr 10, 2024 438.00 439.80 419.65 419.65 417.49 132,122
Apr 9, 2024 449.50 452.00 433.60 441.70 439.43 75,909
Apr 8, 2024 439.65 449.40 424.00 446.40 444.11 163,983
Apr 5, 2024 439.00 442.80 430.10 433.10 430.88 92,959
Apr 4, 2024 463.30 463.70 434.00 437.95 435.70 368,391
Apr 3, 2024 441.65 441.65 441.65 441.65 439.38 32,834
Apr 2, 2024 420.65 420.65 420.65 420.65 418.49 21,967
Apr 1, 2024 389.80 400.65 386.70 400.65 398.59 37,120
Mar 28, 2024 384.40 393.55 380.00 381.60 379.64 130,919
Mar 27, 2024 387.50 397.20 378.80 381.60 379.64 185,543
Mar 26, 2024 403.00 408.50 390.00 393.75 391.73 153,743
Mar 22, 2024 414.95 414.95 398.30 402.95 400.88 89,120
Mar 21, 2024 399.85 412.00 397.00 407.15 405.06 103,466
Mar 20, 2024 391.15 402.70 386.55 394.65 392.62 86,278
Mar 19, 2024 409.00 409.00 385.65 389.20 387.20 74,472
Mar 18, 2024 396.00 413.25 396.00 404.15 402.07 86,259
Mar 15, 2024 387.95 399.70 381.00 393.60 391.58 66,544
Mar 14, 2024 381.00 396.00 365.00 386.75 384.76 104,871
Mar 13, 2024 403.70 409.80 383.55 383.55 381.58 89,094
Mar 12, 2024 418.70 418.70 399.20 403.70 401.63 90,917
Mar 11, 2024 440.00 440.70 418.70 418.70 416.55 87,656
Mar 7, 2024 444.00 449.70 438.00 440.70 438.44 34,249
Mar 6, 2024 440.70 449.80 427.00 441.55 439.28 71,032
Mar 5, 2024 456.90 464.90 445.05 447.10 444.80 56,019
Mar 4, 2024 478.90 484.80 456.00 457.05 454.70 112,866
Mar 1, 2024 475.25 495.00 470.00 475.25 472.81 59,730
Feb 29, 2024 480.00 489.00 465.20 474.35 471.91 63,350
Feb 28, 2024 493.45 502.25 472.00 479.95 477.49 119,285
Feb 27, 2024 490.10 504.00 487.10 490.40 487.88 81,385
Feb 26, 2024 514.00 525.00 488.25 497.10 494.55 125,779
Feb 23, 2024 510.00 533.05 492.00 510.70 508.08 182,151
Feb 22, 2024 498.80 511.65 462.95 511.50 508.87 400,961
Feb 21, 2024 488.00 500.00 487.30 487.30 484.80 121,687
Feb 20, 2024 539.95 545.45 512.95 512.95 510.32 112,469
Feb 19, 2024 552.70 552.70 528.00 539.95 537.18 208,601
Feb 16, 2024 526.45 526.45 514.00 526.45 523.75 170,064
Feb 15, 2024 496.40 501.40 478.75 501.40 498.83 273,508
Feb 14, 2024 456.00 477.55 455.00 477.55 475.10 208,462
Feb 13, 2024 454.85 454.85 454.85 454.85 452.51 195,421
Feb 12, 2024 439.15 448.40 418.25 433.20 430.98 97,784
Feb 9, 2024 465.00 465.00 438.55 439.15 436.89 107,385
Feb 8, 2024 490.00 492.00 459.05 461.60 459.23 151,462
Feb 7, 2024 483.35 483.35 469.10 483.20 480.72 327,549
Feb 6, 2024 444.00 460.35 444.00 460.35 457.99 129,835
Feb 5, 2024 425.00 438.45 416.00 438.45 436.20 128,075
Feb 2, 2024 427.35 429.00 415.00 417.60 415.46 44,714
Feb 1, 2024 427.00 427.40 417.05 420.60 418.44 27,003
Jan 31, 2024 428.75 429.85 418.00 422.45 420.28 35,356
Jan 30, 2024 424.40 430.00 417.05 419.70 417.54 56,518
Jan 29, 2024 416.95 432.20 411.00 424.40 422.22 109,203
Jan 25, 2024 404.90 422.05 399.25 413.55 411.43 78,230
Jan 24, 2024 412.65 415.45 392.10 403.85 401.78 149,876
Jan 23, 2024 433.00 439.00 412.65 412.65 410.53 83,455
Jan 19, 2024 425.00 434.40 411.50 413.70 411.58 122,444
Jan 18, 2024 440.10 444.40 420.05 422.50 420.33 105,426
Jan 17, 2024 440.05 448.25 436.00 438.90 436.65 73,571
Jan 16, 2024 444.55 455.00 441.50 448.25 445.95 35,723
Jan 15, 2024 445.60 462.00 440.15 444.55 442.27 75,030
Jan 12, 2024 460.00 468.80 450.10 453.30 450.97 71,812
Jan 11, 2024 463.50 473.65 461.00 461.95 459.58 79,358
Jan 10, 2024 466.00 473.00 455.10 463.50 461.12 125,078
Jan 9, 2024 440.00 461.50 440.00 461.50 459.13 205,694
Jan 8, 2024 446.85 452.00 437.00 439.55 437.29 73,657
Jan 5, 2024 455.90 455.90 444.00 449.05 446.74 52,931
Jan 4, 2024 447.10 455.00 447.10 450.70 448.39 59,763
Jan 3, 2024 455.00 460.00 441.00 447.10 444.80 95,573
Jan 2, 2024 466.90 468.00 450.70 455.35 453.01 86,509
Jan 1, 2024 478.30 484.75 463.00 465.40 463.01 82,234
Dec 29, 2023 484.95 488.90 466.00 471.45 469.03 70,128
Dec 28, 2023 457.70 477.65 457.70 477.35 474.90 81,189
Dec 27, 2023 468.00 479.40 453.60 454.95 452.61 144,713
Dec 26, 2023 495.00 504.40 468.25 474.40 471.96 164,360
Dec 22, 2023 483.50 491.90 477.00 491.90 489.37 202,327
Dec 21, 2023 437.00 468.55 426.00 468.50 466.09 250,481
Dec 20, 2023 456.20 491.90 445.35 446.25 443.96 303,405
Dec 19, 2023 490.00 498.10 468.75 468.75 466.34 334,062
Dec 18, 2023 485.95 524.00 485.95 493.40 490.87 390,370
Dec 15, 2023 511.50 525.00 511.50 511.50 508.87 213,641
Dec 14, 2023 547.30 592.00 535.90 538.40 535.64 588,892
Dec 13, 2023 564.10 564.10 564.10 564.10 561.20 9,427
Dec 12, 2023 593.75 593.75 593.75 593.75 590.70 24,294
Dec 11, 2023 690.75 690.75 625.00 625.00 621.79 940,571
Dec 8, 2023 657.90 657.90 657.90 657.90 654.52 56,903
Dec 7, 2023 626.60 626.60 626.60 626.60 623.38 174,916
Dec 6, 2023 593.80 596.80 590.00 596.80 593.74 129,705
Dec 5, 2023 568.40 568.40 544.55 568.40 565.48 532,857
Dec 4, 2023 525.00 541.35 525.00 541.35 538.57 182,691
Dec 1, 2023 515.00 516.60 481.10 515.60 512.95 1,278,468
Nov 30, 2023 492.00 492.00 482.10 492.00 489.47 289,566
Nov 29, 2023 457.00 468.60 457.00 468.60 466.19 416,743
Nov 28, 2023 421.00 446.55 404.05 446.30 444.01 955,226
Nov 24, 2023 428.00 444.40 411.30 425.30 423.12 841,791
Nov 23, 2023 423.25 423.25 393.00 423.25 421.08 734,568
Nov 22, 2023 403.10 403.10 395.05 403.10 401.03 296,298
Nov 21, 2023 380.80 383.95 375.00 383.95 381.98 674,789
Nov 20, 2023 361.65 365.70 354.75 365.70 363.82 272,203
Nov 17, 2023 337.15 348.30 336.30 348.30 346.51 519,799
Nov 16, 2023 319.95 333.20 317.55 331.75 330.05 375,692
Nov 15, 2023 302.10 323.15 302.10 317.35 315.72 433,055

Related Tickers