BSE - Delayed Quote INR
JBM Auto Limited (JBMA.BO)
At close: November 5 at 3:46 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 5, 2024 | 1,581.80 | 1,612.80 | 1,575.50 | 1,590.30 | 1,590.30 | 13,252 |
| Nov 4, 2024 | 1,631.90 | 1,632.10 | 1,575.95 | 1,593.25 | 1,593.25 | 13,333 |
| Nov 1, 2024 | 1,620.05 | 1,644.35 | 1,620.05 | 1,632.35 | 1,632.35 | 982 |
| Oct 31, 2024 | 1,614.25 | 1,627.05 | 1,547.35 | 1,615.90 | 1,615.90 | 7,770 |
| Oct 29, 2024 | 1,533.00 | 1,548.55 | 1,501.65 | 1,513.20 | 1,513.20 | 12,542 |
| Oct 28, 2024 | 1,552.05 | 1,590.00 | 1,470.00 | 1,506.15 | 1,506.15 | 73,714 |
| Oct 25, 2024 | 1,630.05 | 1,645.40 | 1,556.50 | 1,571.70 | 1,571.70 | 28,536 |
| Oct 24, 2024 | 1,655.00 | 1,669.40 | 1,625.00 | 1,630.30 | 1,630.30 | 12,668 |
| Oct 23, 2024 | 1,680.00 | 1,698.90 | 1,641.00 | 1,654.70 | 1,654.70 | 11,763 |
| Oct 22, 2024 | 1,735.00 | 1,755.95 | 1,669.50 | 1,674.90 | 1,674.90 | 3,992 |
| Oct 21, 2024 | 1,748.05 | 1,782.00 | 1,738.85 | 1,745.25 | 1,745.25 | 11,909 |
| Oct 18, 2024 | 1,705.00 | 1,725.00 | 1,675.40 | 1,710.35 | 1,710.35 | 5,918 |
| Oct 17, 2024 | 1,769.80 | 1,769.80 | 1,696.95 | 1,704.45 | 1,704.45 | 15,381 |
| Oct 16, 2024 | 1,793.95 | 1,793.95 | 1,741.50 | 1,749.85 | 1,749.85 | 9,402 |
| Oct 15, 2024 | 1,783.95 | 1,790.90 | 1,769.55 | 1,774.85 | 1,774.85 | 2,293 |
| Oct 14, 2024 | 1,800.05 | 1,800.05 | 1,759.55 | 1,783.25 | 1,783.25 | 8,159 |
| Oct 11, 2024 | 1,760.00 | 1,800.00 | 1,749.00 | 1,775.35 | 1,775.35 | 11,954 |
| Oct 10, 2024 | 1,800.60 | 1,800.60 | 1,753.70 | 1,758.20 | 1,758.20 | 8,669 |
| Oct 9, 2024 | 1,760.00 | 1,790.00 | 1,742.85 | 1,770.10 | 1,770.10 | 11,655 |
| Oct 8, 2024 | 1,701.05 | 1,748.45 | 1,693.40 | 1,742.75 | 1,742.75 | 5,511 |
| Oct 7, 2024 | 1,780.00 | 1,810.00 | 1,700.00 | 1,708.95 | 1,708.95 | 10,017 |
| Oct 4, 2024 | 1,771.20 | 1,810.00 | 1,760.00 | 1,780.75 | 1,780.75 | 14,362 |
| Oct 3, 2024 | 1,810.10 | 1,830.00 | 1,790.00 | 1,798.50 | 1,798.50 | 16,806 |
| Oct 1, 2024 | 1,814.95 | 1,859.15 | 1,790.30 | 1,835.55 | 1,835.55 | 22,631 |
| Sep 30, 2024 | 1,815.40 | 1,819.90 | 1,795.00 | 1,799.40 | 1,799.40 | 14,822 |
| Sep 27, 2024 | 1,821.25 | 1,832.95 | 1,807.85 | 1,813.65 | 1,813.65 | 16,046 |
| Sep 26, 2024 | 1,855.00 | 1,873.20 | 1,810.90 | 1,821.20 | 1,821.20 | 24,308 |
| Sep 25, 2024 | 1,874.30 | 1,874.30 | 1,827.70 | 1,844.30 | 1,844.30 | 11,912 |
| Sep 24, 2024 | 1,875.00 | 1,884.35 | 1,840.00 | 1,857.75 | 1,857.75 | 15,111 |
| Sep 23, 2024 | 1,927.00 | 1,935.00 | 1,857.85 | 1,870.60 | 1,870.60 | 19,276 |
| Sep 20, 2024 | 1,964.45 | 1,964.45 | 1,887.00 | 1,894.65 | 1,894.65 | 24,593 |
| Sep 19, 2024 | 1,972.45 | 1,980.75 | 1,925.70 | 1,958.70 | 1,958.70 | 6,596 |
| Sep 18, 2024 | 1,998.95 | 2,016.80 | 1,957.75 | 1,966.10 | 1,966.10 | 8,788 |
| Sep 17, 2024 | 2,024.50 | 2,064.20 | 1,974.95 | 1,981.35 | 1,981.35 | 18,396 |
| Sep 16, 2024 | 2,050.85 | 2,060.00 | 2,012.75 | 2,024.50 | 2,024.50 | 22,906 |
| Sep 13, 2024 | 2,010.05 | 2,090.00 | 2,010.05 | 2,047.00 | 2,047.00 | 59,486 |
| Sep 12, 2024 | 1,950.00 | 2,090.00 | 1,950.00 | 1,995.05 | 1,995.05 | 83,319 |
| Sep 11, 2024 | 1,939.95 | 1,969.00 | 1,904.05 | 1,931.50 | 1,931.50 | 19,993 |
| Sep 10, 2024 | 1,926.20 | 1,937.00 | 1,898.05 | 1,934.65 | 1,934.65 | 4,474 |
| Sep 9, 2024 | 1,922.00 | 1,926.20 | 1,877.30 | 1,901.25 | 1,901.25 | 3,642 |
| Sep 6, 2024 | 1,935.05 | 1,959.55 | 1,901.75 | 1,904.30 | 1,904.30 | 4,797 |
| Sep 5, 2024 | 1.50 Dividend | |||||
| Sep 5, 2024 | 1,906.20 | 1,985.00 | 1,906.20 | 1,940.65 | 1,940.65 | 19,488 |
| Sep 4, 2024 | 1,903.25 | 1,941.00 | 1,882.60 | 1,920.05 | 1,918.55 | 14,366 |
| Sep 3, 2024 | 1,890.90 | 1,954.55 | 1,889.50 | 1,906.25 | 1,904.76 | 11,569 |
| Sep 2, 2024 | 1,919.80 | 1,925.00 | 1,881.05 | 1,890.40 | 1,888.92 | 10,587 |
| Aug 30, 2024 | 1,923.15 | 1,943.95 | 1,905.75 | 1,919.50 | 1,918.00 | 13,703 |
| Aug 29, 2024 | 1,964.90 | 1,964.90 | 1,902.10 | 1,922.30 | 1,920.80 | 12,773 |
| Aug 28, 2024 | 1,919.40 | 2,011.85 | 1,912.00 | 1,953.75 | 1,952.22 | 30,151 |
| Aug 26, 2024 | 1,911.40 | 1,929.95 | 1,882.50 | 1,892.45 | 1,890.97 | 9,014 |
| Aug 23, 2024 | 1,930.00 | 1,935.00 | 1,902.00 | 1,908.70 | 1,907.21 | 7,338 |
| Aug 22, 2024 | 1,935.00 | 1,959.85 | 1,917.30 | 1,931.15 | 1,929.64 | 3,835 |
| Aug 21, 2024 | 1,935.00 | 1,935.00 | 1,911.00 | 1,917.70 | 1,916.20 | 3,289 |
| Aug 20, 2024 | 1,949.90 | 1,959.00 | 1,919.05 | 1,924.60 | 1,923.10 | 11,990 |
| Aug 19, 2024 | 1,914.80 | 1,968.75 | 1,903.85 | 1,940.05 | 1,938.53 | 15,530 |
| Aug 16, 2024 | 1,929.40 | 1,929.40 | 1,897.05 | 1,909.35 | 1,907.86 | 5,226 |
| Aug 14, 2024 | 1,927.40 | 1,927.40 | 1,864.00 | 1,897.95 | 1,896.47 | 10,376 |
| Aug 13, 2024 | 1,868.45 | 1,998.75 | 1,851.00 | 1,902.50 | 1,901.01 | 35,077 |
| Aug 12, 2024 | 1,827.95 | 1,866.05 | 1,807.25 | 1,836.70 | 1,835.27 | 7,699 |
| Aug 9, 2024 | 1,863.30 | 1,882.00 | 1,823.45 | 1,845.10 | 1,843.66 | 25,341 |
| Aug 8, 2024 | 1,895.70 | 1,910.35 | 1,840.55 | 1,845.85 | 1,844.41 | 7,956 |
| Aug 7, 2024 | 1,822.05 | 1,876.70 | 1,821.65 | 1,863.95 | 1,862.49 | 14,280 |
| Aug 6, 2024 | 1,865.15 | 1,950.60 | 1,799.00 | 1,810.25 | 1,808.84 | 32,568 |
| Aug 5, 2024 | 1,861.05 | 1,914.75 | 1,852.00 | 1,859.90 | 1,858.45 | 49,916 |
| Aug 2, 2024 | 1,996.05 | 2,010.00 | 1,935.00 | 1,949.00 | 1,947.48 | 26,531 |
| Aug 1, 2024 | 2,043.30 | 2,086.90 | 2,018.70 | 2,023.85 | 2,022.27 | 10,159 |
| Jul 31, 2024 | 2,108.85 | 2,159.00 | 2,000.00 | 2,044.90 | 2,043.30 | 26,732 |
| Jul 30, 2024 | 2,100.00 | 2,140.00 | 2,074.00 | 2,103.50 | 2,101.86 | 23,906 |
| Jul 29, 2024 | 2,050.00 | 2,096.00 | 2,036.00 | 2,089.40 | 2,087.77 | 46,179 |
| Jul 26, 2024 | 2,001.00 | 2,072.65 | 2,001.00 | 2,027.30 | 2,025.72 | 23,743 |
| Jul 25, 2024 | 1,992.90 | 2,026.55 | 1,954.45 | 2,005.60 | 2,004.03 | 6,079 |
| Jul 24, 2024 | 1,951.00 | 2,037.55 | 1,951.00 | 1,989.60 | 1,988.05 | 17,382 |
| Jul 23, 2024 | 2,000.00 | 2,009.55 | 1,883.00 | 1,939.10 | 1,937.59 | 51,748 |
| Jul 22, 2024 | 1,949.40 | 1,998.00 | 1,915.10 | 1,989.25 | 1,987.70 | 28,074 |
| Jul 19, 2024 | 2,030.00 | 2,043.15 | 1,930.00 | 1,949.60 | 1,948.08 | 18,893 |
| Jul 18, 2024 | 2,108.95 | 2,108.95 | 2,021.00 | 2,030.05 | 2,028.46 | 38,035 |
| Jul 16, 2024 | 2,129.95 | 2,141.20 | 2,076.00 | 2,086.75 | 2,085.12 | 5,664 |
| Jul 15, 2024 | 2,135.40 | 2,161.85 | 2,096.55 | 2,113.70 | 2,112.05 | 36,861 |
| Jul 12, 2024 | 2,213.45 | 2,229.55 | 2,080.00 | 2,130.40 | 2,128.74 | 43,132 |
| Jul 11, 2024 | 2,249.85 | 2,249.85 | 2,203.00 | 2,212.60 | 2,210.87 | 7,341 |
| Jul 10, 2024 | 2,295.00 | 2,314.30 | 2,181.05 | 2,231.20 | 2,229.46 | 60,135 |
| Jul 9, 2024 | 2,250.95 | 2,338.45 | 2,240.00 | 2,287.70 | 2,285.91 | 53,603 |
| Jul 8, 2024 | 2,151.00 | 2,319.00 | 2,130.00 | 2,236.90 | 2,235.15 | 137,604 |
| Jul 5, 2024 | 2,172.25 | 2,192.05 | 2,123.45 | 2,150.10 | 2,148.42 | 9,451 |
| Jul 4, 2024 | 2,144.05 | 2,168.00 | 2,135.00 | 2,148.15 | 2,146.47 | 22,148 |
| Jul 3, 2024 | 2,189.60 | 2,189.60 | 2,125.00 | 2,145.05 | 2,143.37 | 9,209 |
| Jul 2, 2024 | 2,210.05 | 2,220.00 | 2,146.85 | 2,158.15 | 2,156.46 | 35,100 |
| Jul 1, 2024 | 2,059.65 | 2,279.00 | 2,052.05 | 2,198.20 | 2,196.48 | 138,200 |
| Jun 28, 2024 | 2,072.60 | 2,081.75 | 2,048.00 | 2,052.55 | 2,050.95 | 5,880 |
| Jun 27, 2024 | 2,114.25 | 2,128.30 | 2,046.00 | 2,066.30 | 2,064.69 | 34,731 |
| Jun 26, 2024 | 2,174.35 | 2,192.30 | 2,109.95 | 2,127.35 | 2,125.69 | 12,639 |
| Jun 25, 2024 | 2,088.05 | 2,207.90 | 2,068.95 | 2,147.15 | 2,145.47 | 126,813 |
| Jun 24, 2024 | 2,025.00 | 2,086.25 | 2,015.80 | 2,064.90 | 2,063.29 | 13,659 |
| Jun 21, 2024 | 2,012.00 | 2,065.00 | 2,003.25 | 2,037.70 | 2,036.11 | 19,365 |
| Jun 20, 2024 | 2,059.95 | 2,059.95 | 2,003.20 | 2,011.40 | 2,009.83 | 6,607 |
| Jun 19, 2024 | 2,070.00 | 2,071.85 | 2,026.45 | 2,032.10 | 2,030.51 | 18,015 |
| Jun 18, 2024 | 2,077.00 | 2,090.00 | 2,049.65 | 2,064.15 | 2,062.54 | 6,116 |
| Jun 14, 2024 | 2,072.80 | 2,098.00 | 2,051.25 | 2,061.85 | 2,060.24 | 12,646 |
| Jun 13, 2024 | 2,094.45 | 2,094.45 | 2,045.10 | 2,062.00 | 2,060.39 | 26,215 |
| Jun 12, 2024 | 2,081.40 | 2,098.00 | 2,070.90 | 2,080.40 | 2,078.77 | 11,793 |
| Jun 11, 2024 | 2,100.05 | 2,119.95 | 2,050.05 | 2,081.35 | 2,079.72 | 77,541 |
| Jun 10, 2024 | 2,035.75 | 2,100.00 | 1,975.00 | 2,046.65 | 2,045.05 | 30,682 |
| Jun 7, 2024 | 2,164.30 | 2,254.60 | 2,007.00 | 2,023.80 | 2,022.22 | 86,239 |
| Jun 6, 2024 | 2,011.05 | 2,181.00 | 2,011.05 | 2,147.65 | 2,145.97 | 59,854 |
| Jun 5, 2024 | 1,945.05 | 1,996.75 | 1,874.95 | 1,982.10 | 1,980.55 | 15,365 |
| Jun 4, 2024 | 2,109.90 | 2,109.90 | 1,796.85 | 1,937.00 | 1,935.49 | 99,809 |
| Jun 3, 2024 | 2,210.95 | 2,210.95 | 2,082.30 | 2,098.30 | 2,096.66 | 17,621 |
| May 31, 2024 | 2,049.95 | 2,107.70 | 1,987.45 | 2,090.85 | 2,089.22 | 18,233 |
| May 30, 2024 | 2,086.15 | 2,110.00 | 2,031.40 | 2,038.15 | 2,036.56 | 10,660 |
| May 29, 2024 | 2,121.05 | 2,123.15 | 2,055.00 | 2,080.45 | 2,078.82 | 20,176 |
| May 28, 2024 | 2,140.00 | 2,156.45 | 2,056.10 | 2,115.20 | 2,113.55 | 90,489 |
| May 27, 2024 | 1,997.25 | 2,142.00 | 1,975.00 | 2,124.30 | 2,122.64 | 77,065 |
| May 24, 2024 | 1,908.05 | 2,044.90 | 1,908.05 | 1,965.40 | 1,963.86 | 99,401 |
| May 23, 2024 | 1,949.25 | 1,965.90 | 1,885.05 | 1,903.05 | 1,901.56 | 34,707 |
| May 22, 2024 | 1,811.00 | 1,938.20 | 1,804.00 | 1,925.70 | 1,924.20 | 42,337 |
| May 21, 2024 | 1,821.25 | 1,837.45 | 1,804.75 | 1,807.05 | 1,805.64 | 14,001 |
| May 17, 2024 | 1,842.20 | 1,855.15 | 1,822.60 | 1,833.25 | 1,831.82 | 12,330 |
| May 16, 2024 | 1,863.75 | 1,863.75 | 1,825.00 | 1,842.20 | 1,840.76 | 10,369 |
| May 15, 2024 | 1,801.05 | 1,855.00 | 1,801.05 | 1,832.95 | 1,831.52 | 8,436 |
| May 14, 2024 | 1,814.15 | 1,834.40 | 1,800.00 | 1,813.60 | 1,812.18 | 7,084 |
| May 13, 2024 | 1,890.00 | 1,904.50 | 1,800.65 | 1,813.95 | 1,812.53 | 32,470 |
| May 10, 2024 | 1,815.00 | 1,930.50 | 1,754.00 | 1,883.85 | 1,882.38 | 31,204 |
| May 9, 2024 | 1,886.60 | 1,897.45 | 1,792.00 | 1,804.15 | 1,802.74 | 9,042 |
| May 8, 2024 | 1,859.90 | 1,909.80 | 1,812.80 | 1,862.80 | 1,861.34 | 6,878 |
| May 7, 2024 | 1,937.00 | 1,938.95 | 1,835.70 | 1,844.15 | 1,842.71 | 29,272 |
| May 6, 2024 | 1,999.75 | 1,999.75 | 1,893.65 | 1,921.65 | 1,920.15 | 11,411 |
| May 3, 2024 | 2,050.00 | 2,052.60 | 1,923.25 | 1,961.35 | 1,959.82 | 30,834 |
| May 2, 2024 | 1,926.70 | 1,990.65 | 1,901.00 | 1,959.70 | 1,958.17 | 20,933 |
| Apr 30, 2024 | 1,926.00 | 1,943.00 | 1,892.35 | 1,903.45 | 1,901.96 | 17,284 |
| Apr 29, 2024 | 1,827.15 | 1,920.00 | 1,820.00 | 1,905.70 | 1,904.21 | 83,326 |
| Apr 26, 2024 | 1,805.35 | 1,820.00 | 1,777.00 | 1,781.90 | 1,780.51 | 5,761 |
| Apr 25, 2024 | 1,829.60 | 1,840.00 | 1,812.50 | 1,820.50 | 1,819.08 | 17,483 |
| Apr 24, 2024 | 1,783.45 | 1,840.00 | 1,778.40 | 1,823.20 | 1,821.78 | 11,906 |
| Apr 23, 2024 | 1,769.65 | 1,789.00 | 1,764.90 | 1,769.10 | 1,767.72 | 11,475 |
| Apr 22, 2024 | 1,764.95 | 1,794.00 | 1,760.90 | 1,766.95 | 1,765.57 | 5,428 |
| Apr 19, 2024 | 1,715.05 | 1,760.95 | 1,708.90 | 1,746.90 | 1,745.54 | 18,943 |
| Apr 18, 2024 | 1,778.15 | 1,795.40 | 1,753.00 | 1,760.95 | 1,759.57 | 6,899 |
| Apr 16, 2024 | 1,710.00 | 1,775.30 | 1,698.00 | 1,743.25 | 1,741.89 | 16,752 |
| Apr 15, 2024 | 1,665.10 | 1,739.25 | 1,665.10 | 1,711.85 | 1,710.51 | 27,855 |
| Apr 12, 2024 | 1,755.55 | 1,785.00 | 1,746.55 | 1,758.50 | 1,757.13 | 20,613 |
| Apr 10, 2024 | 1,773.75 | 1,781.35 | 1,711.00 | 1,754.60 | 1,753.23 | 26,406 |
| Apr 9, 2024 | 1,757.75 | 1,794.60 | 1,757.75 | 1,770.50 | 1,769.12 | 19,467 |
| Apr 8, 2024 | 1,797.95 | 1,797.95 | 1,746.05 | 1,752.55 | 1,751.18 | 22,780 |
| Apr 5, 2024 | 1,790.15 | 1,797.35 | 1,765.00 | 1,773.65 | 1,772.26 | 20,018 |
| Apr 4, 2024 | 1,814.00 | 1,830.40 | 1,765.75 | 1,790.90 | 1,789.50 | 33,089 |
| Apr 3, 2024 | 1,804.85 | 1,813.80 | 1,786.45 | 1,790.80 | 1,789.40 | 28,067 |
| Apr 2, 2024 | 1,840.85 | 1,849.00 | 1,795.50 | 1,802.75 | 1,801.34 | 10,872 |
| Apr 1, 2024 | 1,820.65 | 1,867.95 | 1,820.65 | 1,839.40 | 1,837.96 | 23,961 |
| Mar 28, 2024 | 1,804.10 | 1,862.00 | 1,786.00 | 1,804.40 | 1,802.99 | 47,024 |
| Mar 27, 2024 | 1,814.85 | 1,855.90 | 1,764.00 | 1,772.05 | 1,770.67 | 47,358 |
| Mar 26, 2024 | 1,859.60 | 1,859.60 | 1,787.35 | 1,794.75 | 1,793.35 | 13,598 |
| Mar 22, 2024 | 1,872.05 | 1,904.00 | 1,865.00 | 1,869.55 | 1,868.09 | 15,545 |
| Mar 21, 2024 | 1,890.00 | 1,969.45 | 1,863.30 | 1,870.50 | 1,869.04 | 33,475 |
| Mar 20, 2024 | 1,934.30 | 1,960.65 | 1,851.80 | 1,857.30 | 1,855.85 | 12,902 |
| Mar 19, 2024 | 1,876.95 | 2,060.60 | 1,872.55 | 1,896.75 | 1,895.27 | 30,646 |
| Mar 18, 2024 | 1,926.00 | 1,926.00 | 1,860.65 | 1,875.20 | 1,873.73 | 3,189 |
| Mar 15, 2024 | 1,884.55 | 1,931.95 | 1,850.00 | 1,888.50 | 1,887.02 | 21,031 |
| Mar 14, 2024 | 1,655.05 | 1,944.95 | 1,655.05 | 1,873.60 | 1,872.14 | 26,905 |
| Mar 13, 2024 | 1,781.35 | 1,835.00 | 1,683.00 | 1,707.15 | 1,705.82 | 49,031 |
| Mar 12, 2024 | 1,812.45 | 1,895.90 | 1,750.00 | 1,793.10 | 1,791.70 | 15,148 |
| Mar 11, 2024 | 1,910.65 | 1,927.80 | 1,757.70 | 1,803.20 | 1,801.79 | 31,438 |
| Mar 7, 2024 | 1,908.00 | 1,988.75 | 1,891.05 | 1,900.10 | 1,898.62 | 19,810 |
| Mar 6, 2024 | 2,000.45 | 2,007.95 | 1,892.85 | 1,904.75 | 1,903.26 | 37,655 |
| Mar 5, 2024 | 2,089.10 | 2,110.30 | 1,990.65 | 2,003.90 | 2,002.33 | 28,729 |
| Mar 4, 2024 | 2,158.55 | 2,158.95 | 2,075.20 | 2,089.10 | 2,087.47 | 16,698 |
| Mar 1, 2024 | 2,199.90 | 2,199.90 | 2,132.65 | 2,147.20 | 2,145.52 | 5,995 |
| Feb 29, 2024 | 2,188.95 | 2,228.60 | 2,110.55 | 2,160.35 | 2,158.66 | 29,607 |
| Feb 28, 2024 | 2,269.95 | 2,269.95 | 2,160.00 | 2,176.20 | 2,174.50 | 8,701 |
| Feb 27, 2024 | 2,209.75 | 2,319.60 | 2,187.70 | 2,238.30 | 2,236.55 | 34,693 |
| Feb 26, 2024 | 2,185.10 | 2,236.00 | 2,167.50 | 2,185.75 | 2,184.04 | 20,399 |
| Feb 23, 2024 | 2,249.30 | 2,317.30 | 2,193.35 | 2,207.10 | 2,205.38 | 38,298 |
| Feb 22, 2024 | 2,334.45 | 2,334.45 | 2,206.05 | 2,229.15 | 2,227.41 | 23,988 |
| Feb 21, 2024 | 2,303.65 | 2,410.00 | 2,270.10 | 2,306.65 | 2,304.85 | 38,470 |
| Feb 20, 2024 | 2,317.00 | 2,350.00 | 2,265.85 | 2,291.40 | 2,289.61 | 23,245 |
| Feb 19, 2024 | 2,057.75 | 2,417.30 | 2,057.20 | 2,380.30 | 2,378.44 | 82,828 |
| Feb 16, 2024 | 2,007.15 | 2,059.95 | 1,988.90 | 2,014.45 | 2,012.88 | 12,271 |
| Feb 15, 2024 | 2,022.15 | 2,043.80 | 1,990.05 | 2,007.10 | 2,005.53 | 9,262 |
| Feb 14, 2024 | 1,997.55 | 2,038.55 | 1,985.20 | 2,005.90 | 2,004.33 | 5,513 |
| Feb 13, 2024 | 2,102.45 | 2,102.45 | 1,865.65 | 2,013.25 | 2,011.68 | 14,598 |
| Feb 12, 2024 | 2,047.70 | 2,207.95 | 2,022.30 | 2,063.85 | 2,062.24 | 65,127 |
| Feb 9, 2024 | 1,973.15 | 2,045.00 | 1,940.60 | 2,014.50 | 2,012.93 | 12,835 |
| Feb 8, 2024 | 2,000.05 | 2,014.95 | 1,973.05 | 1,977.10 | 1,975.56 | 13,137 |
| Feb 7, 2024 | 2,030.15 | 2,050.45 | 1,990.60 | 2,003.65 | 2,002.08 | 6,290 |
| Feb 6, 2024 | 2,003.85 | 2,050.85 | 1,984.95 | 2,027.10 | 2,025.52 | 10,265 |
| Feb 5, 2024 | 1,984.55 | 2,030.30 | 1,950.00 | 1,969.95 | 1,968.41 | 25,430 |
| Feb 2, 2024 | 2,004.10 | 2,047.75 | 1,936.35 | 1,950.35 | 1,948.83 | 12,089 |
| Feb 1, 2024 | 1,920.15 | 2,010.80 | 1,920.15 | 1,963.20 | 1,961.67 | 18,529 |
| Jan 31, 2024 | 1,941.50 | 1,975.00 | 1,881.00 | 1,915.65 | 1,914.15 | 20,809 |
| Jan 30, 2024 | 1,910.15 | 1,929.85 | 1,880.00 | 1,899.50 | 1,898.02 | 11,916 |
| Jan 29, 2024 | 1,852.15 | 1,947.00 | 1,852.15 | 1,902.55 | 1,901.06 | 9,226 |
| Jan 25, 2024 | 1,868.95 | 1,881.75 | 1,820.00 | 1,847.00 | 1,845.56 | 8,934 |
| Jan 24, 2024 | 1,799.15 | 1,885.70 | 1,771.75 | 1,856.05 | 1,854.60 | 8,820 |
| Jan 23, 2024 | 1,805.15 | 1,884.50 | 1,791.65 | 1,800.00 | 1,798.59 | 9,508 |
| Jan 19, 2024 | 1,908.35 | 1,940.15 | 1,882.15 | 1,896.70 | 1,895.22 | 6,578 |
| Jan 17, 2024 | 1,857.75 | 1,967.10 | 1,822.35 | 1,914.80 | 1,913.30 | 38,282 |
| Jan 16, 2024 | 1,835.65 | 1,890.00 | 1,830.00 | 1,858.10 | 1,856.65 | 10,037 |
| Jan 15, 2024 | 1,918.05 | 1,918.05 | 1,779.05 | 1,823.15 | 1,821.73 | 36,071 |
| Jan 12, 2024 | 1,923.25 | 1,935.95 | 1,872.30 | 1,880.50 | 1,879.03 | 17,968 |
| Jan 11, 2024 | 1,947.05 | 2,004.90 | 1,909.80 | 1,935.00 | 1,933.49 | 50,269 |
| Jan 10, 2024 | 1,903.85 | 1,965.90 | 1,851.85 | 1,931.10 | 1,929.59 | 22,949 |
| Jan 9, 2024 | 1,902.90 | 1,965.00 | 1,884.00 | 1,900.15 | 1,898.67 | 26,254 |
| Jan 8, 2024 | 1,701.15 | 1,924.85 | 1,701.15 | 1,884.00 | 1,882.53 | 124,205 |
| Jan 5, 2024 | 1,698.85 | 1,742.20 | 1,664.65 | 1,699.60 | 1,698.27 | 40,882 |
| Jan 4, 2024 | 1,694.75 | 1,720.00 | 1,661.15 | 1,682.35 | 1,681.04 | 7,860 |
| Jan 3, 2024 | 1,745.05 | 1,745.05 | 1,651.00 | 1,670.40 | 1,669.10 | 55,732 |
| Jan 2, 2024 | 1,647.95 | 1,734.75 | 1,632.45 | 1,721.80 | 1,720.45 | 106,656 |
| Jan 1, 2024 | 1,499.50 | 1,665.00 | 1,489.30 | 1,619.95 | 1,618.68 | 114,184 |
| Dec 29, 2023 | 1,418.50 | 1,465.90 | 1,414.40 | 1,465.90 | 1,464.75 | 45,968 |
| Dec 28, 2023 | 1,422.00 | 1,431.50 | 1,392.20 | 1,396.10 | 1,395.01 | 10,293 |
| Dec 27, 2023 | 1,439.30 | 1,454.00 | 1,415.00 | 1,420.50 | 1,419.39 | 5,291 |
| Dec 26, 2023 | 1,452.75 | 1,457.90 | 1,411.00 | 1,439.25 | 1,438.13 | 22,600 |
| Dec 22, 2023 | 1,419.45 | 1,477.00 | 1,419.45 | 1,439.50 | 1,438.38 | 12,777 |
| Dec 21, 2023 | 1,321.30 | 1,429.35 | 1,321.30 | 1,407.10 | 1,406.00 | 14,331 |
| Dec 20, 2023 | 1,418.40 | 1,472.30 | 1,350.05 | 1,383.65 | 1,382.57 | 27,048 |
| Dec 19, 2023 | 1,400.00 | 1,409.10 | 1,390.00 | 1,402.20 | 1,401.10 | 7,387 |
| Dec 18, 2023 | 1,404.10 | 1,420.00 | 1,396.50 | 1,398.20 | 1,397.11 | 3,417 |
| Dec 15, 2023 | 1,426.80 | 1,426.80 | 1,390.50 | 1,404.05 | 1,402.95 | 13,940 |
| Dec 14, 2023 | 1,420.00 | 1,429.85 | 1,388.05 | 1,398.80 | 1,397.71 | 16,399 |
| Dec 13, 2023 | 1,439.95 | 1,445.00 | 1,360.00 | 1,400.45 | 1,399.36 | 30,958 |
| Dec 12, 2023 | 1,372.50 | 1,412.75 | 1,348.15 | 1,412.75 | 1,411.65 | 37,742 |
| Dec 11, 2023 | 1,303.05 | 1,345.50 | 1,292.55 | 1,345.50 | 1,344.45 | 36,562 |
| Dec 8, 2023 | 1,312.20 | 1,315.50 | 1,275.00 | 1,281.45 | 1,280.45 | 13,470 |
| Dec 7, 2023 | 1,240.05 | 1,293.00 | 1,240.05 | 1,286.45 | 1,285.44 | 10,326 |
| Dec 6, 2023 | 1,261.55 | 1,283.85 | 1,247.50 | 1,257.20 | 1,256.22 | 12,559 |
| Dec 5, 2023 | 1,261.95 | 1,291.85 | 1,254.95 | 1,266.60 | 1,265.61 | 6,120 |
| Dec 4, 2023 | 1,250.00 | 1,277.30 | 1,245.00 | 1,256.90 | 1,255.92 | 14,350 |
| Dec 1, 2023 | 1,257.00 | 1,262.00 | 1,230.00 | 1,241.35 | 1,240.38 | 2,487 |
| Nov 30, 2023 | 1,279.00 | 1,279.00 | 1,230.00 | 1,241.60 | 1,240.63 | 5,772 |
| Nov 29, 2023 | 1,273.00 | 1,289.00 | 1,255.00 | 1,263.60 | 1,262.61 | 1,141 |
| Nov 28, 2023 | 1,285.00 | 1,285.00 | 1,247.00 | 1,261.25 | 1,260.26 | 5,331 |
| Nov 24, 2023 | 1,247.00 | 1,288.40 | 1,247.00 | 1,266.65 | 1,265.66 | 1,051 |
| Nov 23, 2023 | 1,292.00 | 1,292.00 | 1,251.00 | 1,256.65 | 1,255.67 | 4,452 |
| Nov 22, 2023 | 1,314.00 | 1,320.00 | 1,270.00 | 1,292.90 | 1,291.89 | 4,203 |
| Nov 21, 2023 | 1,298.40 | 1,316.45 | 1,261.00 | 1,300.55 | 1,299.53 | 8,609 |
| Nov 20, 2023 | 1,200.00 | 1,253.80 | 1,197.00 | 1,253.80 | 1,252.82 | 3,645 |
| Nov 17, 2023 | 1,190.00 | 1,211.00 | 1,190.00 | 1,194.10 | 1,193.17 | 5,349 |
| Nov 16, 2023 | 1,215.00 | 1,227.95 | 1,200.00 | 1,219.60 | 1,218.65 | 2,417 |
| Nov 15, 2023 | 1,186.00 | 1,216.00 | 1,186.00 | 1,205.80 | 1,204.86 | 3,408 |
| Nov 13, 2023 | 1,218.00 | 1,218.00 | 1,194.00 | 1,209.25 | 1,208.31 | 1,097 |
| Nov 10, 2023 | 1,214.00 | 1,229.95 | 1,182.00 | 1,194.95 | 1,194.02 | 2,658 |
| Nov 9, 2023 | 1,168.55 | 1,235.40 | 1,168.55 | 1,206.10 | 1,205.16 | 1,633 |
| Nov 8, 2023 | 1,220.00 | 1,237.00 | 1,200.00 | 1,218.25 | 1,217.30 | 3,909 |
| Nov 7, 2023 | 1,203.00 | 1,238.95 | 1,203.00 | 1,219.45 | 1,218.50 | 1,657 |
| Nov 6, 2023 | 1,220.00 | 1,220.00 | 1,191.10 | 1,203.05 | 1,202.11 | 6,644 |
Related Tickers
MENONBE.BO Menon Bearings Limited
119.95
+1.74%
LGBBROSLTD.BO L.G. Balakrishnan & Bros Limited
1,337.10
-0.92%
PRECAM.BO Precision Camshafts Limited
320.20
+4.45%
CEATLTD.BO CEAT Limited
2,733.30
-0.16%
JAMNAAUTO.BO Jamna Auto Industries Limited
109.95
0.00%
JKTYRE.BO JK Tyre & Industries Limited
388.90
-0.46%
SJS.BO S.J.S. Enterprises Limited
1,214.10
-1.21%
SUBROS.NS Subros Limited
654.70
+1.88%
UNOMINDA.NS Uno Minda Limited
945.65
-1.49%
TALBROAUTO.NS Talbros Automotive Components Limited
304.75
-0.23%