BSE - Delayed Quote INR
Ethos Limited (ETHOSLTD.BO)
At close: November 7 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 |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 2,971.25 | 2,988.40 | 2,902.25 | 2,910.80 | 2,910.80 | 2,894 |
| Nov 6, 2024 | 2,883.00 | 2,980.45 | 2,882.40 | 2,958.95 | 2,958.95 | 1,360 |
| Nov 4, 2024 | 2,933.25 | 2,953.85 | 2,812.20 | 2,832.25 | 2,832.25 | 5,464 |
| Nov 1, 2024 | 2,891.70 | 3,024.60 | 2,891.70 | 2,975.40 | 2,975.40 | 293 |
| Oct 31, 2024 | 2,831.40 | 2,970.00 | 2,825.25 | 2,950.70 | 2,950.70 | 2,219 |
| Oct 29, 2024 | 2,776.75 | 2,776.75 | 2,670.50 | 2,739.60 | 2,739.60 | 3,198 |
| Oct 28, 2024 | 2,428.05 | 2,739.95 | 2,428.05 | 2,723.20 | 2,723.20 | 4,215 |
| Oct 25, 2024 | 2,691.05 | 2,749.90 | 2,580.30 | 2,671.40 | 2,671.40 | 8,559 |
| Oct 24, 2024 | 2,850.00 | 2,869.25 | 2,692.75 | 2,714.60 | 2,714.60 | 5,340 |
| Oct 23, 2024 | 2,802.20 | 2,921.35 | 2,802.20 | 2,865.50 | 2,865.50 | 2,048 |
| Oct 22, 2024 | 3,072.30 | 3,072.30 | 2,810.10 | 2,817.85 | 2,817.85 | 1,553 |
| Oct 21, 2024 | 3,015.00 | 3,020.00 | 2,892.20 | 2,940.00 | 2,940.00 | 8,293 |
| Oct 18, 2024 | 3,130.00 | 3,155.10 | 3,060.00 | 3,100.15 | 3,100.15 | 938 |
| Oct 17, 2024 | 3,153.00 | 3,153.00 | 3,069.05 | 3,107.55 | 3,107.55 | 675 |
| Oct 16, 2024 | 3,119.95 | 3,157.15 | 3,099.90 | 3,149.50 | 3,149.50 | 381 |
| Oct 15, 2024 | 3,120.05 | 3,220.00 | 3,096.65 | 3,110.75 | 3,110.75 | 535 |
| Oct 14, 2024 | 3,071.05 | 3,121.85 | 3,055.05 | 3,102.95 | 3,102.95 | 896 |
| Oct 11, 2024 | 3,150.00 | 3,150.00 | 3,075.00 | 3,092.60 | 3,092.60 | 1,448 |
| Oct 10, 2024 | 3,173.05 | 3,195.85 | 3,091.50 | 3,099.60 | 3,099.60 | 1,588 |
| Oct 9, 2024 | 3,212.45 | 3,212.45 | 3,113.80 | 3,150.10 | 3,150.10 | 1,718 |
| Oct 8, 2024 | 3,115.00 | 3,199.40 | 3,055.00 | 3,150.95 | 3,150.95 | 2,881 |
| Oct 7, 2024 | 3,330.00 | 3,330.00 | 3,053.25 | 3,134.35 | 3,134.35 | 6,069 |
| Oct 4, 2024 | 3,255.00 | 3,311.95 | 3,201.10 | 3,248.85 | 3,248.85 | 3,988 |
| Oct 3, 2024 | 3,385.00 | 3,385.00 | 3,273.30 | 3,297.25 | 3,297.25 | 3,441 |
| Oct 1, 2024 | 3,479.95 | 3,500.00 | 3,380.00 | 3,389.90 | 3,389.90 | 967 |
| Sep 30, 2024 | 3,320.35 | 3,463.80 | 3,283.25 | 3,440.30 | 3,440.30 | 4,369 |
| Sep 27, 2024 | 3,275.00 | 3,367.45 | 3,275.00 | 3,340.45 | 3,340.45 | 505 |
| Sep 26, 2024 | 3,335.00 | 3,399.95 | 3,312.05 | 3,330.60 | 3,330.60 | 1,205 |
| Sep 25, 2024 | 3,371.00 | 3,371.00 | 3,317.00 | 3,329.45 | 3,329.45 | 1,038 |
| Sep 24, 2024 | 3,339.55 | 3,514.95 | 3,339.55 | 3,371.35 | 3,371.35 | 4,618 |
| Sep 23, 2024 | 3,354.60 | 3,364.25 | 3,290.65 | 3,339.55 | 3,339.55 | 1,340 |
| Sep 20, 2024 | 3,400.00 | 3,400.00 | 3,275.00 | 3,288.80 | 3,288.80 | 1,461 |
| Sep 19, 2024 | 3,399.50 | 3,400.55 | 3,282.75 | 3,352.85 | 3,352.85 | 3,097 |
| Sep 18, 2024 | 3,382.95 | 3,460.00 | 3,342.00 | 3,368.60 | 3,368.60 | 3,983 |
| Sep 17, 2024 | 3,340.45 | 3,414.35 | 3,333.05 | 3,374.40 | 3,374.40 | 2,097 |
| Sep 16, 2024 | 3,447.10 | 3,447.10 | 3,339.05 | 3,362.65 | 3,362.65 | 2,323 |
| Sep 13, 2024 | 3,239.00 | 3,514.45 | 3,239.00 | 3,387.90 | 3,387.90 | 6,349 |
| Sep 12, 2024 | 3,266.00 | 3,315.15 | 3,249.40 | 3,299.20 | 3,299.20 | 1,725 |
| Sep 11, 2024 | 3,346.05 | 3,355.45 | 3,230.00 | 3,264.00 | 3,264.00 | 1,572 |
| Sep 10, 2024 | 3,346.00 | 3,431.90 | 3,346.00 | 3,366.60 | 3,366.60 | 895 |
| Sep 9, 2024 | 3,397.05 | 3,416.80 | 3,328.30 | 3,345.00 | 3,345.00 | 1,623 |
| Sep 6, 2024 | 3,422.00 | 3,508.45 | 3,355.30 | 3,374.45 | 3,374.45 | 4,658 |
| Sep 5, 2024 | 3,342.25 | 3,422.95 | 3,312.60 | 3,406.25 | 3,406.25 | 3,954 |
| Sep 4, 2024 | 3,420.00 | 3,435.45 | 3,308.00 | 3,313.70 | 3,313.70 | 1,547 |
| Sep 3, 2024 | 3,292.95 | 3,395.45 | 3,230.30 | 3,352.05 | 3,352.05 | 2,312 |
| Sep 2, 2024 | 3,284.90 | 3,356.70 | 3,204.15 | 3,228.55 | 3,228.55 | 3,838 |
| Aug 30, 2024 | 3,200.00 | 3,291.85 | 3,160.00 | 3,278.30 | 3,278.30 | 2,681 |
| Aug 29, 2024 | 3,123.00 | 3,234.60 | 3,123.00 | 3,192.60 | 3,192.60 | 4,231 |
| Aug 28, 2024 | 2,979.05 | 3,212.00 | 2,979.05 | 3,183.50 | 3,183.50 | 2,904 |
| Aug 26, 2024 | 3,011.95 | 3,150.00 | 2,963.00 | 3,138.70 | 3,138.70 | 7,150 |
| Aug 23, 2024 | 3,164.00 | 3,206.00 | 2,996.00 | 3,019.00 | 3,019.00 | 17,012 |
| Aug 22, 2024 | 3,310.10 | 3,392.05 | 3,081.00 | 3,164.60 | 3,164.60 | 180,408 |
| Aug 21, 2024 | 3,379.95 | 3,471.70 | 3,250.15 | 3,304.05 | 3,304.05 | 4,988 |
| Aug 20, 2024 | 3,369.05 | 3,371.90 | 3,260.95 | 3,310.65 | 3,310.65 | 1,731 |
| Aug 19, 2024 | 3,443.40 | 3,443.40 | 3,271.60 | 3,302.95 | 3,302.95 | 2,912 |
| Aug 16, 2024 | 3,279.90 | 3,422.85 | 3,128.05 | 3,376.50 | 3,376.50 | 9,093 |
| Aug 14, 2024 | 3,199.80 | 3,373.55 | 3,104.55 | 3,142.60 | 3,142.60 | 4,466 |
| Aug 13, 2024 | 3,284.95 | 3,311.75 | 3,145.75 | 3,180.70 | 3,180.70 | 1,679 |
| Aug 12, 2024 | 3,128.35 | 3,293.00 | 3,057.60 | 3,249.05 | 3,249.05 | 5,222 |
| Aug 9, 2024 | 3,150.00 | 3,215.00 | 3,092.00 | 3,133.60 | 3,133.60 | 2,854 |
| Aug 8, 2024 | 3,040.00 | 3,076.90 | 2,930.70 | 3,065.35 | 3,065.35 | 1,631 |
| Aug 7, 2024 | 2,940.00 | 3,000.00 | 2,907.95 | 2,927.90 | 2,927.90 | 2,299 |
| Aug 6, 2024 | 2,965.10 | 3,119.00 | 2,905.00 | 2,917.75 | 2,917.75 | 4,428 |
| Aug 5, 2024 | 2,990.05 | 3,091.45 | 2,920.00 | 2,963.70 | 2,963.70 | 9,211 |
| Aug 2, 2024 | 3,080.00 | 3,145.40 | 3,022.90 | 3,051.05 | 3,051.05 | 3,438 |
| Aug 1, 2024 | 3,244.95 | 3,244.95 | 3,095.00 | 3,111.40 | 3,111.40 | 3,692 |
| Jul 31, 2024 | 3,374.85 | 3,374.85 | 3,155.00 | 3,172.55 | 3,172.55 | 3,436 |
| Jul 30, 2024 | 3,243.35 | 3,274.00 | 3,168.05 | 3,237.80 | 3,237.80 | 3,198 |
| Jul 29, 2024 | 3,376.90 | 3,376.90 | 3,162.95 | 3,183.80 | 3,183.80 | 2,774 |
| Jul 26, 2024 | 3,157.00 | 3,367.60 | 3,143.65 | 3,310.65 | 3,310.65 | 4,364 |
| Jul 25, 2024 | 3,254.40 | 3,254.40 | 3,156.75 | 3,187.60 | 3,187.60 | 4,090 |
| Jul 24, 2024 | 2,900.00 | 3,351.55 | 2,900.00 | 3,271.90 | 3,271.90 | 12,178 |
| Jul 23, 2024 | 2,833.00 | 2,913.10 | 2,712.45 | 2,892.95 | 2,892.95 | 2,983 |
| Jul 22, 2024 | 2,795.00 | 2,918.25 | 2,778.35 | 2,824.90 | 2,824.90 | 2,623 |
| Jul 19, 2024 | 2,808.70 | 2,859.30 | 2,808.70 | 2,838.70 | 2,838.70 | 1,811 |
| Jul 18, 2024 | 2,830.00 | 2,863.20 | 2,758.00 | 2,833.70 | 2,833.70 | 4,427 |
| Jul 16, 2024 | 2,969.45 | 2,969.45 | 2,815.00 | 2,828.45 | 2,828.45 | 2,077 |
| Jul 15, 2024 | 2,950.00 | 2,976.25 | 2,879.10 | 2,909.80 | 2,909.80 | 2,453 |
| Jul 12, 2024 | 2,893.40 | 3,016.95 | 2,893.40 | 2,946.45 | 2,946.45 | 2,625 |
| Jul 11, 2024 | 2,930.30 | 2,974.05 | 2,895.85 | 2,952.45 | 2,952.45 | 2,071 |
| Jul 10, 2024 | 2,750.00 | 2,948.45 | 2,740.25 | 2,909.45 | 2,909.45 | 3,636 |
| Jul 9, 2024 | 2,725.95 | 2,761.20 | 2,666.95 | 2,738.25 | 2,738.25 | 4,616 |
| Jul 8, 2024 | 2,505.65 | 2,854.05 | 2,505.65 | 2,725.90 | 2,725.90 | 5,577 |
| Jul 5, 2024 | 2,889.95 | 2,889.95 | 2,802.00 | 2,814.50 | 2,814.50 | 1,378 |
| Jul 4, 2024 | 2,895.50 | 2,896.10 | 2,850.00 | 2,890.00 | 2,890.00 | 775 |
| Jul 3, 2024 | 2,922.85 | 2,922.85 | 2,841.30 | 2,878.15 | 2,878.15 | 1,881 |
| Jul 2, 2024 | 2,960.00 | 2,960.00 | 2,816.95 | 2,865.50 | 2,865.50 | 3,007 |
| Jul 1, 2024 | 3,325.00 | 3,325.00 | 2,782.70 | 2,845.25 | 2,845.25 | 2,288 |
| Jun 28, 2024 | 2,879.95 | 2,900.00 | 2,782.30 | 2,807.85 | 2,807.85 | 3,581 |
| Jun 27, 2024 | 2,850.00 | 2,918.80 | 2,749.70 | 2,836.75 | 2,836.75 | 3,704 |
| Jun 26, 2024 | 2,200.05 | 2,798.00 | 2,200.05 | 2,771.35 | 2,771.35 | 4,642 |
| Jun 25, 2024 | 2,803.00 | 2,835.05 | 2,735.00 | 2,739.55 | 2,739.55 | 2,897 |
| Jun 24, 2024 | 2,790.00 | 2,818.05 | 2,727.00 | 2,805.90 | 2,805.90 | 2,678 |
| Jun 21, 2024 | 2,636.00 | 2,798.00 | 2,617.45 | 2,781.85 | 2,781.85 | 2,430 |
| Jun 20, 2024 | 2,639.85 | 2,660.10 | 2,549.60 | 2,635.85 | 2,635.85 | 2,623 |
| Jun 19, 2024 | 2,694.95 | 2,695.00 | 2,574.70 | 2,589.85 | 2,589.85 | 2,295 |
| Jun 18, 2024 | 2,499.40 | 2,689.90 | 2,499.40 | 2,641.05 | 2,641.05 | 5,581 |
| Jun 14, 2024 | 2,551.95 | 2,572.75 | 2,510.45 | 2,520.40 | 2,520.40 | 1,180 |
| Jun 13, 2024 | 2,502.00 | 2,566.00 | 2,502.00 | 2,552.95 | 2,552.95 | 1,360 |
| Jun 12, 2024 | 2,599.35 | 2,599.35 | 2,519.90 | 2,524.00 | 2,524.00 | 1,215 |
| Jun 11, 2024 | 2,561.00 | 2,564.45 | 2,517.40 | 2,548.40 | 2,548.40 | 1,076 |
| Jun 10, 2024 | 2,617.95 | 2,619.95 | 2,526.55 | 2,557.95 | 2,557.95 | 4,720 |
| Jun 7, 2024 | 2,499.95 | 2,617.00 | 2,439.75 | 2,575.60 | 2,575.60 | 1,848 |
| Jun 6, 2024 | 2,453.00 | 2,475.00 | 2,399.60 | 2,435.75 | 2,435.75 | 4,762 |
| Jun 5, 2024 | 2,342.40 | 2,513.15 | 2,238.50 | 2,449.75 | 2,449.75 | 2,351 |
| Jun 4, 2024 | 2,404.00 | 2,461.45 | 2,205.00 | 2,296.60 | 2,296.60 | 15,687 |
| Jun 3, 2024 | 2,509.50 | 2,558.10 | 2,424.95 | 2,453.35 | 2,453.35 | 1,778 |
| May 31, 2024 | 2,415.00 | 2,460.50 | 2,390.00 | 2,439.00 | 2,439.00 | 941 |
| May 30, 2024 | 2,375.05 | 2,442.00 | 2,356.20 | 2,395.15 | 2,395.15 | 2,491 |
| May 29, 2024 | 2,350.00 | 2,448.00 | 2,345.75 | 2,396.55 | 2,396.55 | 3,983 |
| May 28, 2024 | 2,395.00 | 2,433.90 | 2,364.75 | 2,389.75 | 2,389.75 | 2,050 |
| May 27, 2024 | 2,335.00 | 2,381.30 | 2,301.75 | 2,362.25 | 2,362.25 | 589 |
| May 24, 2024 | 2,353.90 | 2,394.60 | 2,307.00 | 2,348.70 | 2,348.70 | 897 |
| May 23, 2024 | 2,352.85 | 2,374.90 | 2,325.00 | 2,351.30 | 2,351.30 | 3,104 |
| May 22, 2024 | 2,300.05 | 2,363.40 | 2,291.75 | 2,357.05 | 2,357.05 | 1,404 |
| May 21, 2024 | 2,405.00 | 2,481.55 | 2,299.85 | 2,326.70 | 2,326.70 | 8,432 |
| May 17, 2024 | 2,400.05 | 2,423.00 | 2,352.05 | 2,407.30 | 2,407.30 | 3,385 |
| May 16, 2024 | 2,470.55 | 2,480.95 | 2,380.00 | 2,397.20 | 2,397.20 | 1,249 |
| May 15, 2024 | 2,425.00 | 2,489.00 | 2,409.65 | 2,469.90 | 2,469.90 | 2,992 |
| May 14, 2024 | 2,409.45 | 2,540.40 | 2,324.00 | 2,411.40 | 2,411.40 | 4,791 |
| May 13, 2024 | 2,372.15 | 2,372.15 | 2,225.10 | 2,312.25 | 2,312.25 | 1,528 |
| May 10, 2024 | 2,221.85 | 2,299.00 | 2,150.00 | 2,268.90 | 2,268.90 | 2,725 |
| May 9, 2024 | 2,226.00 | 2,239.60 | 2,166.25 | 2,176.35 | 2,176.35 | 5,498 |
| May 8, 2024 | 2,349.45 | 2,349.45 | 2,199.00 | 2,227.40 | 2,227.40 | 1,634 |
| May 7, 2024 | 2,353.85 | 2,353.85 | 2,243.00 | 2,256.40 | 2,256.40 | 818 |
| May 6, 2024 | 2,334.25 | 2,335.40 | 2,279.85 | 2,307.70 | 2,307.70 | 830 |
| May 3, 2024 | 2,371.15 | 2,414.95 | 2,315.00 | 2,342.55 | 2,342.55 | 1,601 |
| May 2, 2024 | 2,423.95 | 2,437.00 | 2,358.75 | 2,378.70 | 2,378.70 | 1,491 |
| Apr 30, 2024 | 2,398.85 | 2,466.80 | 2,390.45 | 2,404.15 | 2,404.15 | 2,148 |
| Apr 29, 2024 | 2,508.20 | 2,508.20 | 2,380.00 | 2,398.85 | 2,398.85 | 1,001 |
| Apr 26, 2024 | 2,432.95 | 2,472.00 | 2,430.45 | 2,459.00 | 2,459.00 | 1,417 |
| Apr 25, 2024 | 2,387.10 | 2,489.55 | 2,387.10 | 2,441.70 | 2,441.70 | 973 |
| Apr 24, 2024 | 2,437.95 | 2,459.00 | 2,360.00 | 2,438.30 | 2,438.30 | 3,976 |
| Apr 23, 2024 | 2,387.55 | 2,460.00 | 2,353.15 | 2,385.15 | 2,385.15 | 3,786 |
| Apr 22, 2024 | 2,353.20 | 2,438.90 | 2,353.20 | 2,385.30 | 2,385.30 | 4,270 |
| Apr 19, 2024 | 2,399.05 | 2,399.05 | 2,283.00 | 2,359.25 | 2,359.25 | 1,840 |
| Apr 18, 2024 | 2,405.75 | 2,432.05 | 2,340.55 | 2,365.70 | 2,365.70 | 4,255 |
| Apr 16, 2024 | 2,400.15 | 2,457.15 | 2,378.00 | 2,392.70 | 2,392.70 | 3,269 |
| Apr 15, 2024 | 2,406.85 | 2,468.25 | 2,325.00 | 2,448.55 | 2,448.55 | 7,555 |
| Apr 12, 2024 | 2,569.95 | 2,569.95 | 2,437.65 | 2,456.00 | 2,456.00 | 4,820 |
| Apr 10, 2024 | 2,549.85 | 2,549.85 | 2,431.90 | 2,506.65 | 2,506.65 | 2,963 |
| Apr 9, 2024 | 2,505.05 | 2,556.70 | 2,488.10 | 2,508.90 | 2,508.90 | 717 |
| Apr 8, 2024 | 2,270.05 | 2,576.65 | 2,270.05 | 2,540.05 | 2,540.05 | 2,452 |
| Apr 5, 2024 | 2,550.35 | 2,580.00 | 2,525.35 | 2,543.25 | 2,543.25 | 3,757 |
| Apr 4, 2024 | 2,535.00 | 2,560.00 | 2,505.00 | 2,557.75 | 2,557.75 | 3,123 |
| Apr 3, 2024 | 2,599.75 | 2,599.75 | 2,510.00 | 2,531.60 | 2,531.60 | 2,077 |
| Apr 2, 2024 | 2,629.95 | 2,629.95 | 2,521.55 | 2,532.55 | 2,532.55 | 3,691 |
| Apr 1, 2024 | 2,620.00 | 2,628.05 | 2,569.55 | 2,584.65 | 2,584.65 | 2,663 |
| Mar 28, 2024 | 2,579.90 | 2,592.00 | 2,536.85 | 2,587.15 | 2,587.15 | 1,720 |
| Mar 27, 2024 | 2,599.00 | 2,599.00 | 2,412.35 | 2,532.15 | 2,532.15 | 419,661 |
| Mar 26, 2024 | 2,698.40 | 2,698.40 | 2,575.00 | 2,597.70 | 2,597.70 | 3,479 |
| Mar 22, 2024 | 2,630.00 | 2,669.55 | 2,600.10 | 2,646.00 | 2,646.00 | 5,062 |
| Mar 21, 2024 | 2,599.95 | 2,642.00 | 2,586.55 | 2,603.25 | 2,603.25 | 2,092 |
| Mar 20, 2024 | 2,593.55 | 2,593.55 | 2,516.05 | 2,564.10 | 2,564.10 | 3,327 |
| Mar 19, 2024 | 2,595.55 | 2,595.55 | 2,503.60 | 2,520.55 | 2,520.55 | 2,968 |
| Mar 18, 2024 | 2,436.80 | 2,585.95 | 2,436.80 | 2,553.45 | 2,553.45 | 3,948 |
| Mar 15, 2024 | 2,524.35 | 2,582.60 | 2,415.80 | 2,432.90 | 2,432.90 | 5,151 |
| Mar 14, 2024 | 2,523.15 | 2,647.75 | 2,488.00 | 2,525.75 | 2,525.75 | 5,947 |
| Mar 13, 2024 | 2,751.05 | 2,791.45 | 2,499.00 | 2,574.60 | 2,574.60 | 4,963 |
| Mar 12, 2024 | 2,760.00 | 2,799.90 | 2,603.90 | 2,760.70 | 2,760.70 | 6,374 |
| Mar 11, 2024 | 2,700.95 | 3,040.30 | 2,693.60 | 2,752.40 | 2,752.40 | 5,635 |
| Mar 7, 2024 | 2,848.95 | 2,848.95 | 2,706.25 | 2,736.65 | 2,736.65 | 1,386 |
| Mar 6, 2024 | 2,817.90 | 2,817.90 | 2,591.10 | 2,697.70 | 2,697.70 | 2,528 |
| Mar 5, 2024 | 2,803.45 | 2,807.10 | 2,732.95 | 2,747.75 | 2,747.75 | 1,447 |
| Mar 4, 2024 | 2,773.85 | 2,843.00 | 2,629.95 | 2,788.35 | 2,788.35 | 3,426 |
| Mar 1, 2024 | 2,609.70 | 2,618.45 | 2,544.20 | 2,577.25 | 2,577.25 | 1,711 |
| Feb 29, 2024 | 2,706.10 | 2,706.10 | 2,517.35 | 2,575.90 | 2,575.90 | 4,635 |
| Feb 28, 2024 | 2,747.45 | 2,751.00 | 2,615.00 | 2,653.00 | 2,653.00 | 5,272 |
| Feb 27, 2024 | 2,847.55 | 2,847.55 | 2,731.30 | 2,747.50 | 2,747.50 | 5,019 |
| Feb 26, 2024 | 2,707.20 | 2,917.35 | 2,707.20 | 2,814.35 | 2,814.35 | 7,672 |
| Feb 23, 2024 | 2,692.40 | 2,768.65 | 2,658.60 | 2,737.60 | 2,737.60 | 5,565 |
| Feb 22, 2024 | 2,450.05 | 2,721.15 | 2,450.05 | 2,677.15 | 2,677.15 | 10,984 |
| Feb 21, 2024 | 2,547.10 | 2,586.95 | 2,487.85 | 2,508.10 | 2,508.10 | 4,726 |
| Feb 20, 2024 | 2,428.20 | 2,548.25 | 2,419.45 | 2,496.30 | 2,496.30 | 6,331 |
| Feb 19, 2024 | 2,401.80 | 2,431.95 | 2,398.55 | 2,413.80 | 2,413.80 | 5,070 |
| Feb 16, 2024 | 2,378.05 | 2,434.00 | 2,378.05 | 2,401.65 | 2,401.65 | 1,939 |
| Feb 15, 2024 | 2,426.00 | 2,490.45 | 2,385.40 | 2,398.25 | 2,398.25 | 3,686 |
| Feb 14, 2024 | 2,445.65 | 2,496.85 | 2,367.05 | 2,378.90 | 2,378.90 | 8,412 |
| Feb 13, 2024 | 2,434.10 | 2,476.90 | 2,384.55 | 2,445.50 | 2,445.50 | 3,495 |
| Feb 12, 2024 | 2,504.35 | 2,570.70 | 2,400.00 | 2,439.50 | 2,439.50 | 5,007 |
| Feb 9, 2024 | 2,664.95 | 2,664.95 | 2,518.15 | 2,545.55 | 2,545.55 | 4,535 |
| Feb 8, 2024 | 2,669.95 | 2,669.95 | 2,605.95 | 2,626.25 | 2,626.25 | 939 |
| Feb 7, 2024 | 2,608.10 | 2,651.75 | 2,601.55 | 2,627.65 | 2,627.65 | 1,333 |
| Feb 6, 2024 | 2,579.85 | 2,632.20 | 2,572.65 | 2,602.45 | 2,602.45 | 4,935 |
| Feb 5, 2024 | 2,564.90 | 2,577.70 | 2,532.50 | 2,567.85 | 2,567.85 | 2,525 |
| Feb 2, 2024 | 2,500.10 | 2,564.40 | 2,498.65 | 2,514.75 | 2,514.75 | 3,387 |
| Feb 1, 2024 | 2,546.25 | 2,546.25 | 2,478.50 | 2,516.70 | 2,516.70 | 1,473 |
| Jan 31, 2024 | 2,440.15 | 2,534.55 | 2,440.15 | 2,496.30 | 2,496.30 | 3,714 |
| Jan 30, 2024 | 2,498.85 | 2,534.65 | 2,446.55 | 2,488.30 | 2,488.30 | 5,469 |
| Jan 29, 2024 | 2,450.20 | 2,544.00 | 2,450.20 | 2,459.60 | 2,459.60 | 3,738 |
| Jan 25, 2024 | 2,365.25 | 2,550.00 | 2,355.75 | 2,444.30 | 2,444.30 | 7,760 |
| Jan 24, 2024 | 2,314.40 | 2,376.45 | 2,263.80 | 2,365.25 | 2,365.25 | 4,382 |
| Jan 23, 2024 | 2,365.05 | 2,365.05 | 2,287.05 | 2,308.90 | 2,308.90 | 3,437 |
| Jan 19, 2024 | 2,365.10 | 2,400.50 | 2,333.65 | 2,371.00 | 2,371.00 | 3,161 |
| Jan 17, 2024 | 2,402.55 | 2,427.90 | 2,279.80 | 2,305.10 | 2,305.10 | 10,082 |
| Jan 16, 2024 | 2,375.05 | 2,447.50 | 2,370.20 | 2,402.55 | 2,402.55 | 5,498 |
| Jan 15, 2024 | 2,449.15 | 2,449.15 | 2,366.95 | 2,406.80 | 2,406.80 | 3,393 |
| Jan 12, 2024 | 2,311.05 | 2,410.00 | 2,311.05 | 2,401.20 | 2,401.20 | 3,177 |
| Jan 11, 2024 | 2,302.35 | 2,391.00 | 2,266.00 | 2,346.20 | 2,346.20 | 6,057 |
| Jan 10, 2024 | 2,213.05 | 2,353.10 | 2,070.90 | 2,296.15 | 2,296.15 | 11,039 |
| Jan 9, 2024 | 2,209.95 | 2,277.90 | 2,189.80 | 2,235.95 | 2,235.95 | 7,435 |
| Jan 8, 2024 | 2,249.30 | 2,255.30 | 2,151.25 | 2,176.50 | 2,176.50 | 3,310 |
| Jan 5, 2024 | 2,232.95 | 2,264.10 | 2,184.45 | 2,218.35 | 2,218.35 | 6,506 |
| Jan 4, 2024 | 2,237.15 | 2,264.55 | 2,201.55 | 2,217.15 | 2,217.15 | 4,619 |
| Jan 3, 2024 | 2,130.00 | 2,285.00 | 2,130.00 | 2,243.55 | 2,243.55 | 9,916 |
| Jan 2, 2024 | 2,169.95 | 2,169.95 | 2,100.50 | 2,150.80 | 2,150.80 | 4,235 |
| Jan 1, 2024 | 2,119.95 | 2,174.00 | 2,089.55 | 2,163.90 | 2,163.90 | 9,011 |
| Dec 29, 2023 | 1,995.15 | 2,177.85 | 1,995.15 | 2,090.35 | 2,090.35 | 12,123 |
| Dec 28, 2023 | 1,933.75 | 2,015.75 | 1,933.75 | 1,995.55 | 1,995.55 | 6,696 |
| Dec 27, 2023 | 1,925.00 | 1,986.00 | 1,914.20 | 1,954.70 | 1,954.70 | 6,233 |
| Dec 26, 2023 | 1,919.95 | 1,925.05 | 1,889.60 | 1,922.40 | 1,922.40 | 4,559 |
| Dec 22, 2023 | 1,901.00 | 1,910.00 | 1,876.00 | 1,905.35 | 1,905.35 | 1,910 |
| Dec 21, 2023 | 1,804.65 | 1,899.00 | 1,799.85 | 1,880.05 | 1,880.05 | 25,666 |
| Dec 20, 2023 | 1,855.90 | 1,885.35 | 1,812.20 | 1,831.60 | 1,831.60 | 5,781 |
| Dec 19, 2023 | 1,860.95 | 1,872.00 | 1,828.00 | 1,837.05 | 1,837.05 | 2,171 |
| Dec 18, 2023 | 1,813.00 | 1,870.40 | 1,810.45 | 1,857.00 | 1,857.00 | 3,505 |
| Dec 15, 2023 | 1,834.45 | 1,834.45 | 1,792.05 | 1,812.70 | 1,812.70 | 4,149 |
| Dec 14, 2023 | 1,798.20 | 1,834.40 | 1,789.65 | 1,799.70 | 1,799.70 | 7,553 |
| Dec 13, 2023 | 1,840.00 | 1,846.65 | 1,781.65 | 1,794.15 | 1,794.15 | 9,426 |
| Dec 12, 2023 | 1,847.35 | 1,866.70 | 1,822.80 | 1,827.20 | 1,827.20 | 7,236 |
| Dec 11, 2023 | 1,841.65 | 1,873.90 | 1,835.25 | 1,853.20 | 1,853.20 | 5,535 |
| Dec 8, 2023 | 1,864.40 | 1,881.50 | 1,831.95 | 1,843.70 | 1,843.70 | 6,446 |
| Dec 7, 2023 | 1,802.00 | 1,880.35 | 1,798.90 | 1,851.00 | 1,851.00 | 11,152 |
| Dec 6, 2023 | 1,883.15 | 1,920.95 | 1,813.80 | 1,821.15 | 1,821.15 | 23,425 |
| Dec 5, 2023 | 1,988.95 | 1,989.00 | 1,867.20 | 1,888.50 | 1,888.50 | 17,859 |
| Dec 4, 2023 | 2,106.15 | 2,106.15 | 1,944.00 | 1,961.35 | 1,961.35 | 8,871 |
| Dec 1, 2023 | 2,028.10 | 2,095.90 | 2,028.10 | 2,064.85 | 2,064.85 | 5,247 |
| Nov 30, 2023 | 2,048.70 | 2,086.80 | 2,002.00 | 2,020.10 | 2,020.10 | 2,890 |
| Nov 29, 2023 | 2,022.55 | 2,040.00 | 2,000.00 | 2,008.50 | 2,008.50 | 2,195 |
| Nov 28, 2023 | 2,012.05 | 2,048.00 | 2,002.00 | 2,022.55 | 2,022.55 | 4,235 |
| Nov 24, 2023 | 1,985.90 | 2,041.15 | 1,985.90 | 2,015.80 | 2,015.80 | 3,510 |
| Nov 23, 2023 | 2,000.05 | 2,030.00 | 1,985.10 | 2,021.40 | 2,021.40 | 3,038 |
| Nov 22, 2023 | 2,001.15 | 2,040.00 | 1,994.90 | 2,001.10 | 2,001.10 | 2,048 |
| Nov 21, 2023 | 1,994.60 | 2,028.00 | 1,980.95 | 1,992.35 | 1,992.35 | 2,896 |
| Nov 20, 2023 | 2,100.00 | 2,100.00 | 1,984.80 | 1,994.55 | 1,994.55 | 235,669 |
| Nov 17, 2023 | 2,049.85 | 2,115.00 | 1,994.95 | 2,096.90 | 2,096.90 | 12,548 |
| Nov 16, 2023 | 2,049.95 | 2,065.00 | 1,992.10 | 2,005.90 | 2,005.90 | 3,685 |
| Nov 15, 2023 | 2,000.05 | 2,146.00 | 2,000.05 | 2,010.20 | 2,010.20 | 15,131 |
| Nov 13, 2023 | 1,861.05 | 1,944.00 | 1,850.05 | 1,926.80 | 1,926.80 | 5,579 |
| Nov 10, 2023 | 1,822.20 | 1,849.25 | 1,800.00 | 1,838.30 | 1,838.30 | 1,463 |
| Nov 9, 2023 | 1,786.00 | 1,829.40 | 1,768.50 | 1,822.15 | 1,822.15 | 3,237 |
| Nov 8, 2023 | 1,792.15 | 1,799.80 | 1,782.35 | 1,788.65 | 1,788.65 | 550 |
| Nov 7, 2023 | 1,735.70 | 1,835.85 | 1,733.20 | 1,798.10 | 1,798.10 | 2,964 |
Related Tickers
SKYGOLD.BO Sky Gold Limited
3,350.55
-4.12%
KDDL.NS KDDL Limited
2,702.90
+1.06%
TITAN.BO Titan Company Limited
3,119.95
-1.81%
RBZJEWEL.NS RBZ Jewellers Limited
204.10
-2.00%
VAIBHAVGBL.NS Vaibhav Global Limited
288.05
-1.37%
THANGAMAYL.NS Thangamayil Jewellery Limited
2,049.25
-0.44%
SKYGOLD.NS Sky Gold Limited
3,372.85
-3.25%
RAJESHEXPO.NS Rajesh Exports Limited
264.80
+0.91%
SENCO.NS Senco Gold Limited
1,153.20
-2.93%
TITAN.NS Titan Company Limited
3,120.85
-1.77%