NSE - Delayed Quote INR
KDDL Limited (KDDL.NS)
At close: November 7 at 3:30 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 | 2,682.45 | 2,715.00 | 2,652.00 | 2,702.90 | 2,702.90 | 8,129 |
| Nov 6, 2024 | 2,617.10 | 2,689.30 | 2,600.00 | 2,674.60 | 2,674.60 | 7,970 |
| Nov 5, 2024 | 2,560.00 | 2,603.00 | 2,560.00 | 2,597.00 | 2,597.00 | 9,188 |
| Nov 4, 2024 | 2,622.95 | 2,660.95 | 2,545.00 | 2,559.55 | 2,559.55 | 12,210 |
| Nov 1, 2024 | 2,594.90 | 2,594.90 | 2,594.90 | 2,594.90 | 2,594.90 | - |
| Oct 31, 2024 | 2,568.10 | 2,606.80 | 2,521.25 | 2,594.90 | 2,594.90 | 11,016 |
| Oct 30, 2024 | 2,412.15 | 2,648.95 | 2,412.15 | 2,568.10 | 2,568.10 | 32,709 |
| Oct 29, 2024 | 2,528.00 | 2,528.00 | 2,410.00 | 2,443.25 | 2,443.25 | 14,608 |
| Oct 28, 2024 | 2,447.95 | 2,529.00 | 2,394.15 | 2,495.50 | 2,495.50 | 15,778 |
| Oct 25, 2024 | 2,564.10 | 2,569.45 | 2,405.50 | 2,428.95 | 2,428.95 | 22,206 |
| Oct 24, 2024 | 2,598.50 | 2,624.40 | 2,547.55 | 2,563.10 | 2,563.10 | 16,278 |
| Oct 23, 2024 | 2,600.00 | 2,670.00 | 2,502.40 | 2,598.50 | 2,598.50 | 48,180 |
| Oct 22, 2024 | 2,821.70 | 2,821.70 | 2,647.00 | 2,657.10 | 2,657.10 | 17,159 |
| Oct 21, 2024 | 2,895.95 | 2,897.90 | 2,770.00 | 2,782.85 | 2,782.85 | 15,284 |
| Oct 18, 2024 | 2,949.00 | 2,974.95 | 2,851.15 | 2,885.80 | 2,885.80 | 9,142 |
| Oct 17, 2024 | 2,949.75 | 3,000.00 | 2,891.60 | 2,977.90 | 2,977.90 | 16,183 |
| Oct 16, 2024 | 2,899.85 | 2,960.00 | 2,878.05 | 2,947.40 | 2,947.40 | 14,584 |
| Oct 15, 2024 | 2,951.50 | 2,964.20 | 2,872.00 | 2,884.85 | 2,884.85 | 11,635 |
| Oct 14, 2024 | 3,009.80 | 3,009.80 | 2,940.00 | 2,951.50 | 2,951.50 | 14,886 |
| Oct 11, 2024 | 2,945.95 | 2,994.80 | 2,917.55 | 2,980.90 | 2,980.90 | 8,876 |
| Oct 10, 2024 | 2,982.00 | 3,026.10 | 2,906.95 | 2,945.95 | 2,945.95 | 8,880 |
| Oct 9, 2024 | 2,903.35 | 3,000.00 | 2,903.35 | 2,981.15 | 2,981.15 | 21,154 |
| Oct 8, 2024 | 2,770.70 | 2,952.00 | 2,735.10 | 2,914.30 | 2,914.30 | 13,549 |
| Oct 7, 2024 | 3,010.00 | 3,013.00 | 2,750.00 | 2,785.20 | 2,785.20 | 59,482 |
| Oct 4, 2024 | 2,949.90 | 3,020.00 | 2,901.00 | 2,969.70 | 2,969.70 | 16,404 |
| Oct 3, 2024 | 3,000.00 | 3,090.00 | 2,928.00 | 2,949.90 | 2,949.90 | 21,677 |
| Oct 1, 2024 | 2,998.00 | 3,100.05 | 2,980.00 | 3,006.50 | 3,006.50 | 17,919 |
| Sep 30, 2024 | 3,001.00 | 3,045.00 | 2,980.40 | 3,015.00 | 3,015.00 | 11,013 |
| Sep 27, 2024 | 3,052.00 | 3,065.00 | 2,986.45 | 3,017.50 | 3,017.50 | 17,567 |
| Sep 26, 2024 | 2,940.05 | 3,123.90 | 2,930.65 | 3,061.40 | 3,061.40 | 71,585 |
| Sep 25, 2024 | 2,913.00 | 3,009.00 | 2,902.95 | 2,935.85 | 2,935.85 | 29,337 |
| Sep 24, 2024 | 2,900.35 | 2,974.25 | 2,860.00 | 2,923.00 | 2,923.00 | 48,316 |
| Sep 23, 2024 | 2,917.85 | 3,029.95 | 2,845.55 | 2,900.35 | 2,900.35 | 79,868 |
| Sep 20, 2024 | 3,025.25 | 3,035.35 | 2,830.00 | 2,853.40 | 2,853.40 | 155,872 |
| Sep 19, 2024 | 3,063.45 | 3,137.55 | 2,930.80 | 2,992.15 | 2,992.15 | 50,783 |
| Sep 18, 2024 | 3,098.65 | 3,136.45 | 3,025.00 | 3,048.20 | 3,048.20 | 32,576 |
| Sep 17, 2024 | 3,213.80 | 3,298.10 | 3,073.00 | 3,091.80 | 3,091.80 | 64,684 |
| Sep 16, 2024 | 3,360.00 | 3,380.00 | 3,190.00 | 3,194.60 | 3,194.60 | 101,809 |
| Sep 13, 2024 | 3,120.00 | 3,815.25 | 3,116.60 | 3,486.05 | 3,486.05 | 274,709 |
| Sep 12, 2024 | 3,228.00 | 3,244.00 | 3,146.10 | 3,179.40 | 3,179.40 | 5,186 |
| Sep 11, 2024 | 3,201.65 | 3,214.45 | 3,180.00 | 3,203.40 | 3,203.40 | 4,549 |
| Sep 10, 2024 | 3,162.95 | 3,267.50 | 3,162.55 | 3,201.65 | 3,201.65 | 13,627 |
| Sep 9, 2024 | 3,218.15 | 3,248.00 | 3,143.05 | 3,159.10 | 3,159.10 | 6,480 |
| Sep 6, 2024 | 3,246.15 | 3,264.15 | 3,207.00 | 3,218.15 | 3,218.15 | 9,335 |
| Sep 5, 2024 | 3,200.45 | 3,344.90 | 3,185.00 | 3,198.20 | 3,198.20 | 18,075 |
| Sep 4, 2024 | 3,186.00 | 3,301.00 | 3,186.00 | 3,217.05 | 3,217.05 | 11,200 |
| Sep 3, 2024 | 3,240.00 | 3,249.95 | 3,186.80 | 3,215.05 | 3,215.05 | 6,376 |
| Sep 2, 2024 | 3,184.95 | 3,297.20 | 3,127.65 | 3,244.85 | 3,244.85 | 29,234 |
| Aug 30, 2024 | 3,142.00 | 3,202.30 | 3,140.00 | 3,180.30 | 3,180.30 | 12,246 |
| Aug 29, 2024 | 3,159.35 | 3,166.00 | 3,114.45 | 3,139.20 | 3,139.20 | 11,451 |
| Aug 28, 2024 | 3,285.00 | 3,294.70 | 3,126.75 | 3,166.85 | 3,166.85 | 16,028 |
| Aug 27, 2024 | 4.00 Dividend | |||||
| Aug 27, 2024 | 3,271.30 | 3,294.95 | 3,205.05 | 3,253.85 | 3,253.85 | 19,171 |
| Aug 26, 2024 | 3,282.80 | 3,328.90 | 3,260.00 | 3,320.45 | 3,316.45 | 33,403 |
| Aug 23, 2024 | 3,249.90 | 3,299.90 | 3,231.15 | 3,282.80 | 3,278.85 | 21,723 |
| Aug 22, 2024 | 3,100.00 | 3,287.00 | 3,097.00 | 3,217.55 | 3,213.67 | 65,937 |
| Aug 21, 2024 | 3,116.10 | 3,156.00 | 3,070.00 | 3,076.05 | 3,072.34 | 56,075 |
| Aug 20, 2024 | 3,198.45 | 3,249.45 | 3,081.00 | 3,096.60 | 3,092.87 | 43,135 |
| Aug 19, 2024 | 3,250.05 | 3,325.00 | 3,184.00 | 3,194.70 | 3,190.85 | 52,447 |
| Aug 16, 2024 | 3,464.00 | 3,464.00 | 3,212.55 | 3,257.25 | 3,253.33 | 83,943 |
| Aug 14, 2024 | 3,530.00 | 3,574.60 | 3,375.55 | 3,513.70 | 3,509.47 | 24,512 |
| Aug 13, 2024 | 3,575.00 | 3,575.00 | 3,435.85 | 3,469.10 | 3,464.92 | 11,516 |
| Aug 12, 2024 | 3,585.00 | 3,620.00 | 3,525.80 | 3,562.20 | 3,557.91 | 11,463 |
| Aug 9, 2024 | 3,515.30 | 3,611.00 | 3,494.45 | 3,586.10 | 3,581.78 | 21,602 |
| Aug 8, 2024 | 3,392.00 | 3,498.90 | 3,378.50 | 3,480.45 | 3,476.26 | 20,542 |
| Aug 7, 2024 | 3,352.60 | 3,393.50 | 3,291.10 | 3,362.65 | 3,358.60 | 11,322 |
| Aug 6, 2024 | 3,340.90 | 3,395.00 | 3,290.00 | 3,302.10 | 3,298.12 | 10,272 |
| Aug 5, 2024 | 3,300.05 | 3,394.30 | 3,250.40 | 3,301.40 | 3,297.42 | 28,297 |
| Aug 2, 2024 | 3,380.00 | 3,470.00 | 3,371.65 | 3,408.90 | 3,404.79 | 7,549 |
| Aug 1, 2024 | 3,480.00 | 3,544.90 | 3,385.00 | 3,405.05 | 3,400.95 | 8,705 |
| Jul 31, 2024 | 3,502.40 | 3,549.95 | 3,425.00 | 3,503.50 | 3,499.28 | 13,610 |
| Jul 30, 2024 | 3,421.00 | 3,520.00 | 3,390.00 | 3,505.50 | 3,501.28 | 15,033 |
| Jul 29, 2024 | 3,404.00 | 3,451.20 | 3,389.00 | 3,413.90 | 3,409.79 | 9,040 |
| Jul 26, 2024 | 3,430.00 | 3,430.00 | 3,374.10 | 3,389.15 | 3,385.07 | 11,623 |
| Jul 25, 2024 | 3,390.55 | 3,568.00 | 3,306.65 | 3,440.55 | 3,436.41 | 39,420 |
| Jul 24, 2024 | 3,299.90 | 3,435.00 | 3,298.95 | 3,386.50 | 3,382.42 | 22,529 |
| Jul 23, 2024 | 3,301.50 | 3,310.90 | 3,193.25 | 3,288.50 | 3,284.54 | 22,548 |
| Jul 22, 2024 | 3,232.00 | 3,312.00 | 3,232.00 | 3,301.50 | 3,297.52 | 11,295 |
| Jul 19, 2024 | 3,300.00 | 3,324.90 | 3,226.10 | 3,242.30 | 3,238.39 | 16,177 |
| Jul 18, 2024 | 3,345.00 | 3,345.00 | 3,275.10 | 3,287.15 | 3,283.19 | 24,912 |
| Jul 16, 2024 | 3,310.00 | 3,380.00 | 3,310.00 | 3,354.25 | 3,350.21 | 13,050 |
| Jul 15, 2024 | 3,361.30 | 3,383.95 | 3,310.55 | 3,317.95 | 3,313.95 | 12,062 |
| Jul 12, 2024 | 3,390.00 | 3,398.00 | 3,300.00 | 3,361.30 | 3,357.25 | 30,834 |
| Jul 11, 2024 | 3,314.00 | 3,445.00 | 3,314.00 | 3,366.45 | 3,362.39 | 41,760 |
| Jul 10, 2024 | 3,327.00 | 3,420.00 | 3,275.00 | 3,302.60 | 3,298.62 | 97,799 |
| Jul 9, 2024 | 3,340.00 | 3,389.95 | 3,251.00 | 3,295.60 | 3,291.63 | 26,601 |
| Jul 8, 2024 | 3,345.90 | 3,388.85 | 3,280.65 | 3,297.90 | 3,293.93 | 20,919 |
| Jul 5, 2024 | 3,269.85 | 3,399.00 | 3,241.10 | 3,311.20 | 3,307.21 | 66,063 |
| Jul 4, 2024 | 3,150.70 | 3,200.00 | 3,080.00 | 3,102.70 | 3,098.96 | 8,084 |
| Jul 3, 2024 | 3,200.00 | 3,218.70 | 3,136.50 | 3,166.20 | 3,162.39 | 19,561 |
| Jul 2, 2024 | 3,183.55 | 3,250.00 | 3,177.60 | 3,201.25 | 3,197.39 | 18,625 |
| Jul 1, 2024 | 3,227.00 | 3,254.95 | 3,135.55 | 3,177.65 | 3,173.82 | 20,017 |
| Jun 28, 2024 | 3,260.00 | 3,487.00 | 3,169.95 | 3,228.05 | 3,224.16 | 154,781 |
| Jun 27, 2024 | 2,808.95 | 3,320.00 | 2,808.95 | 3,174.85 | 3,171.03 | 178,395 |
| Jun 26, 2024 | 2,739.75 | 2,820.00 | 2,700.00 | 2,805.55 | 2,802.17 | 12,104 |
| Jun 25, 2024 | 2,800.00 | 2,817.30 | 2,725.00 | 2,734.95 | 2,731.66 | 10,247 |
| Jun 24, 2024 | 2,713.90 | 2,825.00 | 2,673.05 | 2,791.65 | 2,788.29 | 19,778 |
| Jun 21, 2024 | 2,736.00 | 2,756.55 | 2,631.05 | 2,708.90 | 2,705.64 | 24,181 |
| Jun 20, 2024 | 2,784.45 | 2,784.55 | 2,721.00 | 2,726.55 | 2,723.27 | 6,094 |
| Jun 19, 2024 | 2,729.00 | 2,842.00 | 2,655.65 | 2,773.75 | 2,770.41 | 23,731 |
| Jun 18, 2024 | 2,683.25 | 2,720.00 | 2,680.00 | 2,707.45 | 2,704.19 | 13,782 |
| Jun 14, 2024 | 2,674.35 | 2,717.85 | 2,652.10 | 2,681.20 | 2,677.97 | 14,924 |
| Jun 13, 2024 | 2,665.00 | 2,721.95 | 2,592.20 | 2,674.35 | 2,671.13 | 16,714 |
| Jun 12, 2024 | 2,633.60 | 2,672.00 | 2,590.50 | 2,658.35 | 2,655.15 | 15,348 |
| Jun 11, 2024 | 2,601.00 | 2,654.95 | 2,588.05 | 2,633.65 | 2,630.48 | 23,670 |
| Jun 10, 2024 | 2,553.90 | 2,620.00 | 2,553.90 | 2,597.35 | 2,594.22 | 10,737 |
| Jun 7, 2024 | 2,523.35 | 2,570.00 | 2,506.05 | 2,553.90 | 2,550.82 | 18,802 |
| Jun 6, 2024 | 2,490.40 | 2,560.00 | 2,484.60 | 2,498.30 | 2,495.29 | 13,922 |
| Jun 5, 2024 | 2,393.30 | 2,520.00 | 2,393.30 | 2,490.00 | 2,487.00 | 13,003 |
| Jun 4, 2024 | 2,493.80 | 2,530.00 | 2,254.70 | 2,393.30 | 2,390.42 | 37,777 |
| Jun 3, 2024 | 2,566.55 | 2,632.50 | 2,420.00 | 2,493.80 | 2,490.80 | 35,774 |
| May 31, 2024 | 2,450.00 | 2,550.00 | 2,450.00 | 2,516.25 | 2,513.22 | 25,958 |
| May 30, 2024 | 2,475.55 | 2,526.50 | 2,430.00 | 2,446.95 | 2,444.00 | 8,356 |
| May 29, 2024 | 2,455.15 | 2,516.30 | 2,424.50 | 2,484.65 | 2,481.66 | 13,664 |
| May 28, 2024 | 2,513.30 | 2,633.95 | 2,430.00 | 2,455.15 | 2,452.19 | 36,690 |
| May 27, 2024 | 2,509.00 | 2,521.20 | 2,466.10 | 2,493.30 | 2,490.30 | 8,691 |
| May 24, 2024 | 2,542.60 | 2,552.15 | 2,500.00 | 2,511.45 | 2,508.42 | 10,547 |
| May 23, 2024 | 2,510.00 | 2,575.75 | 2,510.00 | 2,530.70 | 2,527.65 | 8,965 |
| May 22, 2024 | 2,559.40 | 2,588.00 | 2,502.70 | 2,541.60 | 2,538.54 | 9,494 |
| May 21, 2024 | 2,628.00 | 2,636.00 | 2,500.00 | 2,546.60 | 2,543.53 | 21,518 |
| May 17, 2024 | 2,632.90 | 2,632.90 | 2,582.50 | 2,594.20 | 2,591.07 | 8,341 |
| May 16, 2024 | 2,613.90 | 2,734.65 | 2,600.00 | 2,614.10 | 2,610.95 | 31,006 |
| May 15, 2024 | 2,640.00 | 2,897.95 | 2,508.50 | 2,595.50 | 2,592.37 | 165,400 |
| May 14, 2024 | 2,480.00 | 2,630.05 | 2,466.40 | 2,594.85 | 2,591.72 | 20,771 |
| May 13, 2024 | 2,425.95 | 2,499.00 | 2,360.00 | 2,459.10 | 2,456.14 | 9,455 |
| May 10, 2024 | 2,387.00 | 2,440.00 | 2,338.05 | 2,426.00 | 2,423.08 | 8,808 |
| May 9, 2024 | 2,439.00 | 2,440.30 | 2,365.00 | 2,376.80 | 2,373.94 | 7,120 |
| May 8, 2024 | 2,525.00 | 2,543.95 | 2,400.55 | 2,428.45 | 2,425.52 | 14,986 |
| May 7, 2024 | 2,541.55 | 2,599.00 | 2,522.00 | 2,525.00 | 2,521.96 | 6,491 |
| May 6, 2024 | 2,560.00 | 2,623.95 | 2,560.00 | 2,566.05 | 2,562.96 | 16,079 |
| May 3, 2024 | 2,520.00 | 2,600.00 | 2,520.00 | 2,554.65 | 2,551.57 | 9,051 |
| May 2, 2024 | 2,554.00 | 2,587.85 | 2,515.55 | 2,536.10 | 2,533.04 | 8,144 |
| Apr 30, 2024 | 2,633.00 | 2,648.90 | 2,510.00 | 2,535.95 | 2,532.90 | 16,932 |
| Apr 29, 2024 | 2,619.45 | 2,649.00 | 2,590.00 | 2,615.95 | 2,612.80 | 4,345 |
| Apr 26, 2024 | 2,599.00 | 2,630.00 | 2,568.25 | 2,597.35 | 2,594.22 | 5,028 |
| Apr 25, 2024 | 2,648.00 | 2,674.00 | 2,552.00 | 2,567.50 | 2,564.41 | 16,127 |
| Apr 24, 2024 | 2,612.05 | 2,675.00 | 2,601.00 | 2,639.70 | 2,636.52 | 9,674 |
| Apr 23, 2024 | 2,568.35 | 2,649.95 | 2,534.80 | 2,635.40 | 2,632.23 | 13,711 |
| Apr 22, 2024 | 2,539.60 | 2,606.00 | 2,466.70 | 2,530.40 | 2,527.35 | 17,292 |
| Apr 19, 2024 | 2,626.40 | 2,638.95 | 2,501.00 | 2,521.95 | 2,518.91 | 27,070 |
| Apr 18, 2024 | 2,557.75 | 2,663.90 | 2,529.00 | 2,631.90 | 2,628.73 | 14,709 |
| Apr 16, 2024 | 2,525.05 | 2,620.00 | 2,525.00 | 2,557.75 | 2,554.67 | 20,442 |
| Apr 15, 2024 | 2,607.75 | 2,685.00 | 2,488.05 | 2,552.00 | 2,548.93 | 27,735 |
| Apr 12, 2024 | 2,768.00 | 2,841.20 | 2,670.10 | 2,682.95 | 2,679.72 | 20,642 |
| Apr 10, 2024 | 2,626.00 | 2,769.00 | 2,585.00 | 2,741.20 | 2,737.90 | 23,705 |
| Apr 9, 2024 | 2,575.00 | 2,638.25 | 2,525.70 | 2,626.90 | 2,623.74 | 14,368 |
| Apr 8, 2024 | 2,499.80 | 2,595.95 | 2,455.05 | 2,566.70 | 2,563.61 | 18,276 |
| Apr 5, 2024 | 2,424.95 | 2,475.00 | 2,416.05 | 2,460.70 | 2,457.74 | 6,409 |
| Apr 4, 2024 | 2,452.00 | 2,482.00 | 2,403.55 | 2,429.15 | 2,426.22 | 9,923 |
| Apr 3, 2024 | 2,480.00 | 2,499.90 | 2,420.00 | 2,433.70 | 2,430.77 | 12,631 |
| Apr 2, 2024 | 2,412.00 | 2,500.05 | 2,355.00 | 2,481.15 | 2,478.16 | 12,403 |
| Apr 1, 2024 | 2,452.25 | 2,535.00 | 2,382.15 | 2,392.85 | 2,389.97 | 15,513 |
| Mar 28, 2024 | 2,390.70 | 2,490.00 | 2,323.35 | 2,452.25 | 2,449.30 | 13,771 |
| Mar 27, 2024 | 2,443.05 | 2,455.00 | 2,325.10 | 2,353.30 | 2,350.47 | 11,192 |
| Mar 26, 2024 | 2,472.05 | 2,515.25 | 2,381.85 | 2,404.85 | 2,401.95 | 10,529 |
| Mar 22, 2024 | 2,500.00 | 2,501.60 | 2,455.90 | 2,472.10 | 2,469.12 | 10,372 |
| Mar 21, 2024 | 2,505.35 | 2,505.50 | 2,441.55 | 2,480.15 | 2,477.16 | 9,528 |
| Mar 20, 2024 | 2,468.90 | 2,477.15 | 2,360.00 | 2,460.60 | 2,457.64 | 6,305 |
| Mar 19, 2024 | 2,411.80 | 2,522.15 | 2,408.00 | 2,470.75 | 2,467.77 | 23,109 |
| Mar 18, 2024 | 2,445.00 | 2,450.00 | 2,371.10 | 2,407.30 | 2,404.40 | 11,429 |
| Mar 15, 2024 | 2,255.00 | 2,395.00 | 2,215.05 | 2,382.45 | 2,379.58 | 20,094 |
| Mar 14, 2024 | 2,214.00 | 2,334.50 | 2,092.05 | 2,225.60 | 2,222.92 | 44,349 |
| Mar 13, 2024 | 2,368.05 | 2,405.40 | 2,211.00 | 2,261.00 | 2,258.28 | 21,315 |
| Mar 12, 2024 | 2,405.50 | 2,468.85 | 2,288.85 | 2,358.00 | 2,355.16 | 19,915 |
| Mar 11, 2024 | 2,465.90 | 2,559.35 | 2,365.00 | 2,405.30 | 2,402.40 | 23,374 |
| Mar 7, 2024 | 2,410.30 | 2,516.70 | 2,401.00 | 2,422.35 | 2,419.43 | 12,720 |
| Mar 6, 2024 | 2,553.35 | 2,553.35 | 2,255.80 | 2,410.30 | 2,407.40 | 50,139 |
| Mar 5, 2024 | 2,616.95 | 2,616.95 | 2,530.00 | 2,553.35 | 2,550.27 | 7,521 |
| Mar 4, 2024 | 2,675.00 | 2,699.00 | 2,575.00 | 2,582.70 | 2,579.59 | 6,015 |
| Mar 1, 2024 | 2,609.45 | 2,649.10 | 2,582.60 | 2,599.70 | 2,596.57 | 6,175 |
| Feb 29, 2024 | 2,593.75 | 2,625.05 | 2,550.00 | 2,609.45 | 2,606.31 | 7,965 |
| Feb 28, 2024 | 2,655.00 | 2,714.60 | 2,560.00 | 2,590.60 | 2,587.48 | 9,816 |
| Feb 27, 2024 | 2,687.60 | 2,718.00 | 2,592.05 | 2,618.60 | 2,615.45 | 10,440 |
| Feb 26, 2024 | 2,703.10 | 2,737.60 | 2,618.00 | 2,687.25 | 2,684.01 | 16,185 |
| Feb 23, 2024 | 2,591.15 | 2,695.00 | 2,591.15 | 2,662.35 | 2,659.14 | 8,158 |
| Feb 22, 2024 | 2,567.00 | 2,649.95 | 2,490.10 | 2,611.40 | 2,608.25 | 16,464 |
| Feb 21, 2024 | 2,631.75 | 2,649.45 | 2,550.05 | 2,574.30 | 2,571.20 | 8,591 |
| Feb 20, 2024 | 2,648.25 | 2,673.80 | 2,600.05 | 2,609.95 | 2,606.81 | 5,766 |
| Feb 19, 2024 | 2,594.60 | 2,715.00 | 2,564.70 | 2,648.25 | 2,645.06 | 19,760 |
| Feb 16, 2024 | 2,651.15 | 2,654.95 | 2,550.15 | 2,564.70 | 2,561.61 | 10,140 |
| Feb 15, 2024 | 2,650.00 | 2,716.90 | 2,602.05 | 2,618.15 | 2,615.00 | 16,800 |
| Feb 14, 2024 | 2,480.00 | 2,650.00 | 2,430.00 | 2,596.60 | 2,593.47 | 20,141 |
| Feb 13, 2024 | 2,515.00 | 2,600.00 | 2,440.00 | 2,477.45 | 2,474.47 | 12,585 |
| Feb 12, 2024 | 2,722.15 | 2,722.90 | 2,490.05 | 2,527.80 | 2,524.75 | 17,003 |
| Feb 9, 2024 | 2,754.30 | 2,759.10 | 2,670.00 | 2,681.70 | 2,678.47 | 8,321 |
| Feb 8, 2024 | 2,748.70 | 2,760.00 | 2,694.15 | 2,721.45 | 2,718.17 | 8,885 |
| Feb 7, 2024 | 2,775.00 | 2,780.00 | 2,720.00 | 2,735.60 | 2,732.30 | 7,418 |
| Feb 6, 2024 | 2,748.85 | 2,777.45 | 2,730.00 | 2,762.25 | 2,758.92 | 5,611 |
| Feb 5, 2024 | 2,765.00 | 2,825.00 | 2,706.00 | 2,748.85 | 2,745.54 | 7,460 |
| Feb 2, 2024 | 2,747.10 | 2,747.10 | 2,706.00 | 2,726.25 | 2,722.97 | 9,685 |
| Feb 1, 2024 | 2,778.60 | 2,819.95 | 2,706.00 | 2,747.10 | 2,743.79 | 9,981 |
| Jan 31, 2024 | 2,898.00 | 2,898.00 | 2,756.15 | 2,767.20 | 2,763.87 | 7,588 |
| Jan 30, 2024 | 2,795.00 | 2,795.00 | 2,715.00 | 2,733.75 | 2,730.46 | 8,102 |
| Jan 29, 2024 | 2,913.35 | 2,934.95 | 2,705.65 | 2,762.70 | 2,759.37 | 20,682 |
| Jan 25, 2024 | 4.00 Dividend | |||||
| Jan 25, 2024 | 2,875.00 | 2,879.90 | 2,812.35 | 2,869.85 | 2,866.39 | 10,570 |
| Jan 24, 2024 | 2,860.00 | 2,895.00 | 2,846.75 | 2,885.45 | 2,877.98 | 12,322 |
| Jan 23, 2024 | 2,900.00 | 2,924.85 | 2,840.00 | 2,847.20 | 2,839.83 | 15,886 |
| Jan 19, 2024 | 2,819.95 | 2,892.00 | 2,801.50 | 2,822.20 | 2,814.89 | 16,449 |
| Jan 18, 2024 | 2,760.00 | 2,815.00 | 2,700.00 | 2,756.80 | 2,749.66 | 13,240 |
| Jan 17, 2024 | 2,746.05 | 2,830.00 | 2,720.40 | 2,760.00 | 2,752.85 | 6,489 |
| Jan 16, 2024 | 2,849.00 | 2,850.00 | 2,745.00 | 2,766.75 | 2,759.59 | 7,358 |
| Jan 15, 2024 | 2,804.85 | 2,861.75 | 2,745.70 | 2,809.50 | 2,802.23 | 10,058 |
| Jan 12, 2024 | 2,746.65 | 2,799.95 | 2,711.00 | 2,787.05 | 2,779.83 | 9,206 |
| Jan 11, 2024 | 2,752.50 | 2,813.35 | 2,720.00 | 2,746.65 | 2,739.54 | 7,947 |
| Jan 10, 2024 | 2,752.95 | 2,802.50 | 2,745.00 | 2,771.60 | 2,764.42 | 7,092 |
| Jan 9, 2024 | 2,819.90 | 2,819.90 | 2,730.00 | 2,752.95 | 2,745.82 | 4,987 |
| Jan 8, 2024 | 2,834.65 | 2,867.90 | 2,770.00 | 2,777.10 | 2,769.91 | 10,001 |
| Jan 5, 2024 | 2,850.00 | 2,906.25 | 2,821.00 | 2,834.65 | 2,827.31 | 9,128 |
| Jan 4, 2024 | 2,942.05 | 2,972.15 | 2,814.05 | 2,849.30 | 2,841.92 | 19,901 |
| Jan 3, 2024 | 2,818.05 | 3,014.90 | 2,784.00 | 2,957.90 | 2,950.24 | 19,166 |
| Jan 2, 2024 | 2,801.05 | 2,850.00 | 2,760.00 | 2,818.05 | 2,810.75 | 12,464 |
| Jan 1, 2024 | 2,841.60 | 2,873.40 | 2,783.05 | 2,795.35 | 2,788.11 | 9,104 |
| Dec 29, 2023 | 2,829.20 | 2,865.00 | 2,793.05 | 2,841.60 | 2,834.24 | 14,584 |
| Dec 28, 2023 | 2,800.00 | 2,868.95 | 2,772.00 | 2,829.20 | 2,821.87 | 7,652 |
| Dec 27, 2023 | 2,777.00 | 2,848.40 | 2,750.05 | 2,827.75 | 2,820.43 | 8,835 |
| Dec 26, 2023 | 2,670.00 | 2,884.35 | 2,670.00 | 2,767.70 | 2,760.53 | 18,831 |
| Dec 22, 2023 | 2,669.00 | 2,722.00 | 2,640.00 | 2,681.15 | 2,674.21 | 8,437 |
| Dec 21, 2023 | 2,630.05 | 2,743.95 | 2,584.05 | 2,668.90 | 2,661.99 | 13,928 |
| Dec 20, 2023 | 2,723.35 | 2,749.00 | 2,628.00 | 2,673.95 | 2,667.03 | 11,865 |
| Dec 19, 2023 | 2,718.00 | 2,719.05 | 2,662.50 | 2,682.60 | 2,675.65 | 9,187 |
| Dec 18, 2023 | 2,705.15 | 2,748.00 | 2,640.00 | 2,678.45 | 2,671.51 | 23,451 |
| Dec 15, 2023 | 2,771.75 | 2,813.50 | 2,720.00 | 2,737.90 | 2,730.81 | 10,470 |
| Dec 14, 2023 | 2,759.00 | 2,830.00 | 2,736.75 | 2,771.75 | 2,764.57 | 11,008 |
| Dec 13, 2023 | 2,731.85 | 2,795.00 | 2,715.60 | 2,783.60 | 2,776.39 | 9,952 |
| Dec 12, 2023 | 2,765.10 | 2,795.95 | 2,700.05 | 2,760.50 | 2,753.35 | 13,697 |
| Dec 11, 2023 | 2,600.00 | 2,785.90 | 2,592.05 | 2,777.55 | 2,770.36 | 24,361 |
| Dec 8, 2023 | 2,737.05 | 2,799.00 | 2,589.90 | 2,614.20 | 2,607.43 | 31,030 |
| Dec 7, 2023 | 2,775.05 | 2,800.00 | 2,622.50 | 2,736.60 | 2,729.51 | 60,826 |
| Dec 6, 2023 | 2,925.00 | 2,960.30 | 2,850.00 | 2,912.20 | 2,904.66 | 17,360 |
| Dec 5, 2023 | 2,948.00 | 2,962.15 | 2,803.20 | 2,904.65 | 2,897.13 | 13,145 |
| Dec 4, 2023 | 3,012.05 | 3,044.95 | 2,880.00 | 2,898.90 | 2,891.39 | 23,846 |
| Dec 1, 2023 | 3,033.70 | 3,033.70 | 2,950.00 | 2,966.75 | 2,959.07 | 8,510 |
| Nov 30, 2023 | 2,980.00 | 3,024.00 | 2,938.00 | 2,993.60 | 2,985.85 | 12,517 |
| Nov 29, 2023 | 3,040.00 | 3,078.00 | 2,960.00 | 2,983.45 | 2,975.72 | 8,249 |
| Nov 28, 2023 | 2,860.00 | 3,025.00 | 2,817.15 | 3,005.90 | 2,998.12 | 20,705 |
| Nov 24, 2023 | 2,936.05 | 2,985.00 | 2,741.00 | 2,813.80 | 2,806.51 | 29,351 |
| Nov 23, 2023 | 2,940.00 | 2,957.55 | 2,895.60 | 2,931.85 | 2,924.26 | 9,973 |
| Nov 22, 2023 | 2,979.80 | 3,119.90 | 2,888.85 | 2,950.75 | 2,943.11 | 38,941 |
| Nov 21, 2023 | 2,901.00 | 2,973.85 | 2,880.20 | 2,948.10 | 2,940.47 | 17,923 |
| Nov 20, 2023 | 2,882.15 | 2,962.45 | 2,850.70 | 2,904.65 | 2,897.13 | 21,278 |
| Nov 17, 2023 | 2,889.90 | 2,959.55 | 2,840.00 | 2,850.65 | 2,843.27 | 22,636 |
| Nov 16, 2023 | 2,879.80 | 2,897.00 | 2,802.30 | 2,866.90 | 2,859.48 | 16,746 |
| Nov 15, 2023 | 2,859.80 | 2,989.65 | 2,836.00 | 2,871.65 | 2,864.21 | 64,843 |
| Nov 13, 2023 | 2,655.00 | 2,795.00 | 2,580.10 | 2,759.80 | 2,752.65 | 42,251 |
| Nov 10, 2023 | 2,406.05 | 2,555.00 | 2,406.05 | 2,535.00 | 2,528.44 | 21,727 |
| Nov 9, 2023 | 2,410.00 | 2,449.95 | 2,392.05 | 2,433.25 | 2,426.95 | 12,099 |
| Nov 8, 2023 | 2,403.95 | 2,461.00 | 2,380.05 | 2,419.55 | 2,413.29 | 33,642 |
| Nov 7, 2023 | 2,366.95 | 2,432.00 | 2,355.10 | 2,403.95 | 2,397.73 | 24,877 |
Related Tickers
ETHOSLTD.BO Ethos Limited
2,910.80
-1.63%
MVGJL.NS Manoj Vaibhav Gems 'N' Jewellers Limited
247.95
-0.74%
ETHOSLTD.NS Ethos Limited
2,916.90
-1.29%
SKYGOLD.NS Sky Gold Limited
3,372.85
-3.25%
PNGJL.NS P N GADGIL JEWELLERS LTD
742.15
-0.20%
THANGAMAYL.NS Thangamayil Jewellery Limited
2,049.25
-0.44%
SENCO.NS Senco Gold Limited
1,153.20
-2.93%
SFER.MI Salvatore Ferragamo S.p.A.
6.39
+6.15%
KALYANKJIL.NS Kalyan Jewellers India Limited
706.05
+0.86%