BSE - Delayed Quote INR
Larsen & Toubro Limited (LT.BO)
At close: 3:59 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 18, 2024 | 3,525.00 | 3,568.00 | 3,509.35 | 3,541.20 | 3,541.20 | 58,950 |
| Nov 14, 2024 | 3,552.35 | 3,562.70 | 3,500.25 | 3,526.70 | 3,526.70 | 135,154 |
| Nov 13, 2024 | 3,589.30 | 3,602.50 | 3,536.00 | 3,547.65 | 3,547.65 | 71,351 |
| Nov 12, 2024 | 3,630.00 | 3,649.55 | 3,580.00 | 3,590.55 | 3,590.55 | 41,284 |
| Nov 11, 2024 | 3,653.45 | 3,661.80 | 3,605.25 | 3,627.35 | 3,627.35 | 50,413 |
| Nov 8, 2024 | 3,644.95 | 3,670.05 | 3,620.80 | 3,661.15 | 3,661.15 | 113,047 |
| Nov 7, 2024 | 3,659.95 | 3,663.00 | 3,620.00 | 3,645.15 | 3,645.15 | 57,518 |
| Nov 6, 2024 | 3,596.90 | 3,659.00 | 3,556.35 | 3,646.65 | 3,646.65 | 2,089,374 |
| Nov 4, 2024 | 3,622.10 | 3,622.10 | 3,531.05 | 3,573.60 | 3,573.60 | 57,838 |
| Nov 1, 2024 | 3,633.00 | 3,641.15 | 3,621.00 | 3,626.30 | 3,626.30 | 25,530 |
| Oct 31, 2024 | 3,547.00 | 3,654.95 | 3,512.20 | 3,624.40 | 3,624.40 | 373,735 |
| Oct 29, 2024 | 3,329.80 | 3,384.45 | 3,320.00 | 3,380.90 | 3,380.90 | 56,204 |
| Oct 28, 2024 | 3,326.00 | 3,372.10 | 3,262.95 | 3,340.10 | 3,340.10 | 96,112 |
| Oct 25, 2024 | 3,434.95 | 3,434.95 | 3,315.15 | 3,327.80 | 3,327.80 | 233,225 |
| Oct 24, 2024 | 3,455.00 | 3,471.00 | 3,417.05 | 3,443.10 | 3,443.10 | 24,527 |
| Oct 23, 2024 | 3,508.95 | 3,512.95 | 3,443.00 | 3,455.35 | 3,455.35 | 53,701 |
| Oct 22, 2024 | 3,580.25 | 3,591.40 | 3,497.95 | 3,510.00 | 3,510.00 | 114,906 |
| Oct 21, 2024 | 3,576.25 | 3,620.00 | 3,570.50 | 3,586.30 | 3,586.30 | 102,606 |
| Oct 18, 2024 | 3,558.95 | 3,592.85 | 3,539.40 | 3,576.25 | 3,576.25 | 140,537 |
| Oct 17, 2024 | 3,559.95 | 3,582.05 | 3,521.95 | 3,570.90 | 3,570.90 | 37,587 |
| Oct 16, 2024 | 3,554.65 | 3,581.95 | 3,514.00 | 3,531.15 | 3,531.15 | 165,107 |
| Oct 15, 2024 | 3,562.35 | 3,566.95 | 3,521.00 | 3,552.50 | 3,552.50 | 131,401 |
| Oct 14, 2024 | 3,501.00 | 3,573.75 | 3,501.00 | 3,553.35 | 3,553.35 | 88,436 |
| Oct 11, 2024 | 3,465.00 | 3,497.55 | 3,447.30 | 3,482.95 | 3,482.95 | 172,942 |
| Oct 10, 2024 | 3,523.85 | 3,553.90 | 3,455.70 | 3,460.80 | 3,460.80 | 48,948 |
| Oct 9, 2024 | 3,547.95 | 3,557.90 | 3,480.25 | 3,486.60 | 3,486.60 | 93,966 |
| Oct 8, 2024 | 3,480.05 | 3,537.00 | 3,470.00 | 3,533.25 | 3,533.25 | 87,543 |
| Oct 7, 2024 | 3,497.25 | 3,510.60 | 3,430.50 | 3,469.60 | 3,469.60 | 104,418 |
| Oct 4, 2024 | 3,505.60 | 3,554.80 | 3,468.10 | 3,490.75 | 3,490.75 | 304,944 |
| Oct 3, 2024 | 3,560.35 | 3,614.95 | 3,487.05 | 3,498.80 | 3,498.80 | 167,570 |
| Oct 1, 2024 | 3,674.95 | 3,724.00 | 3,640.00 | 3,651.50 | 3,651.50 | 114,790 |
| Sep 30, 2024 | 3,700.00 | 3,717.30 | 3,665.00 | 3,675.50 | 3,675.50 | 156,311 |
| Sep 27, 2024 | 3,740.00 | 3,740.00 | 3,650.00 | 3,705.80 | 3,705.80 | 198,425 |
| Sep 26, 2024 | 3,795.10 | 3,800.00 | 3,736.40 | 3,761.70 | 3,761.70 | 59,493 |
| Sep 25, 2024 | 3,791.45 | 3,813.60 | 3,779.05 | 3,796.05 | 3,796.05 | 62,922 |
| Sep 24, 2024 | 3,786.00 | 3,830.00 | 3,780.20 | 3,791.50 | 3,791.50 | 70,910 |
| Sep 23, 2024 | 3,795.55 | 3,837.95 | 3,749.85 | 3,787.45 | 3,787.45 | 73,132 |
| Sep 20, 2024 | 3,700.00 | 3,809.00 | 3,680.00 | 3,795.55 | 3,795.55 | 396,958 |
| Sep 19, 2024 | 3,741.35 | 3,751.00 | 3,673.35 | 3,682.50 | 3,682.50 | 29,497 |
| Sep 18, 2024 | 3,686.35 | 3,756.15 | 3,685.00 | 3,729.65 | 3,729.65 | 50,521 |
| Sep 17, 2024 | 3,640.30 | 3,704.00 | 3,640.30 | 3,692.95 | 3,692.95 | 80,452 |
| Sep 16, 2024 | 3,608.65 | 3,668.95 | 3,608.65 | 3,662.45 | 3,662.45 | 68,600 |
| Sep 13, 2024 | 3,610.40 | 3,634.90 | 3,600.00 | 3,613.75 | 3,613.75 | 147,075 |
| Sep 12, 2024 | 3,567.50 | 3,638.35 | 3,535.00 | 3,622.80 | 3,622.80 | 215,649 |
| Sep 11, 2024 | 3,591.00 | 3,600.00 | 3,518.00 | 3,536.90 | 3,536.90 | 53,466 |
| Sep 10, 2024 | 3,581.30 | 3,624.95 | 3,570.75 | 3,595.45 | 3,595.45 | 44,160 |
| Sep 9, 2024 | 3,575.05 | 3,593.15 | 3,554.25 | 3,577.75 | 3,577.75 | 25,785 |
| Sep 6, 2024 | 3,619.80 | 3,622.85 | 3,536.05 | 3,574.15 | 3,574.15 | 340,812 |
| Sep 5, 2024 | 3,652.70 | 3,661.90 | 3,609.00 | 3,623.30 | 3,623.30 | 74,330 |
| Sep 4, 2024 | 3,669.05 | 3,678.75 | 3,633.00 | 3,652.50 | 3,652.50 | 168,388 |
| Sep 3, 2024 | 3,681.60 | 3,712.00 | 3,667.40 | 3,689.80 | 3,689.80 | 22,088 |
| Sep 2, 2024 | 3,709.60 | 3,720.00 | 3,667.40 | 3,681.15 | 3,681.15 | 76,655 |
| Aug 30, 2024 | 3,711.00 | 3,740.80 | 3,666.60 | 3,703.10 | 3,703.10 | 170,451 |
| Aug 29, 2024 | 3,699.65 | 3,710.40 | 3,652.00 | 3,682.40 | 3,682.40 | 44,154 |
| Aug 28, 2024 | 3,705.35 | 3,723.10 | 3,685.50 | 3,688.80 | 3,688.80 | 86,549 |
| Aug 26, 2024 | 3,608.85 | 3,647.50 | 3,595.55 | 3,640.10 | 3,640.10 | 31,010 |
| Aug 23, 2024 | 3,606.00 | 3,621.60 | 3,586.60 | 3,597.50 | 3,597.50 | 127,510 |
| Aug 22, 2024 | 3,611.65 | 3,611.65 | 3,584.70 | 3,606.00 | 3,606.00 | 31,557 |
| Aug 21, 2024 | 3,589.00 | 3,615.00 | 3,580.50 | 3,595.85 | 3,595.85 | 63,816 |
| Aug 20, 2024 | 3,565.00 | 3,580.25 | 3,548.40 | 3,574.20 | 3,574.20 | 68,781 |
| Aug 19, 2024 | 3,586.95 | 3,600.00 | 3,547.80 | 3,556.35 | 3,556.35 | 66,205 |
| Aug 16, 2024 | 3,578.65 | 3,580.00 | 3,532.80 | 3,568.10 | 3,568.10 | 142,217 |
| Aug 14, 2024 | 3,551.50 | 3,578.45 | 3,537.85 | 3,544.35 | 3,544.35 | 39,254 |
| Aug 13, 2024 | 3,575.60 | 3,605.80 | 3,547.00 | 3,551.25 | 3,551.25 | 53,618 |
| Aug 12, 2024 | 3,563.55 | 3,610.00 | 3,561.35 | 3,570.70 | 3,570.70 | 53,221 |
| Aug 9, 2024 | 3,608.50 | 3,608.50 | 3,577.00 | 3,592.40 | 3,592.40 | 103,335 |
| Aug 8, 2024 | 3,634.25 | 3,634.25 | 3,548.00 | 3,552.70 | 3,552.70 | 116,608 |
| Aug 7, 2024 | 3,610.05 | 3,656.00 | 3,610.05 | 3,645.00 | 3,645.00 | 88,564 |
| Aug 6, 2024 | 3,531.60 | 3,633.75 | 3,531.60 | 3,578.70 | 3,578.70 | 130,930 |
| Aug 5, 2024 | 3,401.05 | 3,607.55 | 3,401.05 | 3,527.95 | 3,527.95 | 276,750 |
| Aug 2, 2024 | 3,739.65 | 3,746.45 | 3,654.35 | 3,666.35 | 3,666.35 | 264,134 |
| Aug 1, 2024 | 3,814.95 | 3,838.00 | 3,766.60 | 3,776.40 | 3,776.40 | 63,826 |
| Jul 31, 2024 | 3,784.15 | 3,819.90 | 3,763.55 | 3,812.55 | 3,812.55 | 171,101 |
| Jul 30, 2024 | 3,784.70 | 3,794.70 | 3,740.00 | 3,785.10 | 3,785.10 | 55,288 |
| Jul 29, 2024 | 3,700.00 | 3,789.85 | 3,686.80 | 3,774.90 | 3,774.90 | 139,958 |
| Jul 26, 2024 | 3,639.90 | 3,702.70 | 3,596.50 | 3,673.30 | 3,673.30 | 393,178 |
| Jul 25, 2024 | 3,548.95 | 3,630.55 | 3,536.15 | 3,620.40 | 3,620.40 | 122,562 |
| Jul 24, 2024 | 3,562.80 | 3,562.80 | 3,501.00 | 3,519.40 | 3,519.40 | 192,338 |
| Jul 23, 2024 | 3,665.45 | 3,714.00 | 3,461.00 | 3,538.40 | 3,538.40 | 483,315 |
| Jul 22, 2024 | 3,615.00 | 3,660.25 | 3,567.00 | 3,651.45 | 3,651.45 | 191,910 |
| Jul 19, 2024 | 3,653.50 | 3,659.40 | 3,610.00 | 3,618.55 | 3,618.55 | 335,791 |
| Jul 18, 2024 | 3,637.00 | 3,678.80 | 3,598.00 | 3,653.75 | 3,653.75 | 140,817 |
| Jul 16, 2024 | 3,649.95 | 3,649.95 | 3,619.75 | 3,636.55 | 3,636.55 | 47,188 |
| Jul 15, 2024 | 3,661.35 | 3,672.00 | 3,637.20 | 3,650.45 | 3,650.45 | 36,763 |
| Jul 12, 2024 | 3,622.30 | 3,667.00 | 3,611.30 | 3,648.00 | 3,648.00 | 342,205 |
| Jul 11, 2024 | 3,660.50 | 3,684.40 | 3,604.00 | 3,621.45 | 3,621.45 | 66,725 |
| Jul 10, 2024 | 3,687.85 | 3,693.25 | 3,601.75 | 3,649.10 | 3,649.10 | 48,482 |
| Jul 9, 2024 | 3,657.00 | 3,685.00 | 3,638.85 | 3,664.50 | 3,664.50 | 62,651 |
| Jul 8, 2024 | 3,640.00 | 3,645.05 | 3,594.90 | 3,630.60 | 3,630.60 | 122,328 |
| Jul 5, 2024 | 3,589.60 | 3,637.00 | 3,570.70 | 3,628.45 | 3,628.45 | 243,381 |
| Jul 4, 2024 | 3,623.95 | 3,643.45 | 3,567.00 | 3,574.20 | 3,574.20 | 139,999 |
| Jul 3, 2024 | 3,665.55 | 3,665.55 | 3,606.00 | 3,614.80 | 3,614.80 | 80,370 |
| Jul 2, 2024 | 3,547.95 | 3,634.00 | 3,536.40 | 3,624.25 | 3,624.25 | 201,459 |
| Jul 1, 2024 | 3,538.00 | 3,539.95 | 3,515.00 | 3,527.65 | 3,527.65 | 891,896 |
| Jun 28, 2024 | 3,544.95 | 3,576.90 | 3,536.30 | 3,549.40 | 3,549.40 | 247,562 |
| Jun 27, 2024 | 3,602.95 | 3,602.95 | 3,550.25 | 3,565.00 | 3,565.00 | 164,661 |
| Jun 26, 2024 | 3,590.45 | 3,625.80 | 3,590.45 | 3,605.85 | 3,605.85 | 32,690 |
| Jun 25, 2024 | 3,552.00 | 3,590.70 | 3,529.80 | 3,587.15 | 3,587.15 | 123,745 |
| Jun 24, 2024 | 3,516.75 | 3,567.45 | 3,505.35 | 3,531.95 | 3,531.95 | 99,288 |
| Jun 21, 2024 | 3,600.40 | 3,608.80 | 3,520.00 | 3,533.10 | 3,533.10 | 419,552 |
| Jun 20, 2024 | 28.00 Dividend | |||||
| Jun 20, 2024 | 3,590.40 | 3,615.65 | 3,564.05 | 3,597.10 | 3,597.10 | 169,966 |
| Jun 19, 2024 | 3,690.95 | 3,692.75 | 3,574.00 | 3,590.40 | 3,562.40 | 72,986 |
| Jun 18, 2024 | 3,710.00 | 3,710.00 | 3,675.25 | 3,688.70 | 3,659.93 | 31,691 |
| Jun 14, 2024 | 3,711.25 | 3,720.00 | 3,673.70 | 3,686.75 | 3,658.00 | 118,712 |
| Jun 13, 2024 | 3,652.55 | 3,716.80 | 3,637.00 | 3,704.25 | 3,675.36 | 68,550 |
| Jun 12, 2024 | 3,616.80 | 3,648.85 | 3,578.55 | 3,629.35 | 3,601.05 | 90,834 |
| Jun 11, 2024 | 3,566.50 | 3,638.95 | 3,552.45 | 3,600.35 | 3,572.27 | 82,148 |
| Jun 10, 2024 | 3,532.00 | 3,584.65 | 3,520.00 | 3,542.15 | 3,514.53 | 390,614 |
| Jun 7, 2024 | 3,475.00 | 3,548.00 | 3,446.05 | 3,532.90 | 3,505.35 | 424,483 |
| Jun 6, 2024 | 3,444.55 | 3,535.50 | 3,385.00 | 3,485.85 | 3,458.67 | 243,307 |
| Jun 5, 2024 | 3,464.85 | 3,464.85 | 3,175.50 | 3,409.60 | 3,383.01 | 342,176 |
| Jun 4, 2024 | 3,869.20 | 3,895.00 | 3,322.05 | 3,402.85 | 3,376.31 | 1,459,904 |
| Jun 3, 2024 | 3,948.60 | 3,948.60 | 3,801.70 | 3,897.40 | 3,867.01 | 150,249 |
| May 31, 2024 | 3,639.90 | 3,745.00 | 3,639.90 | 3,667.40 | 3,638.80 | 697,477 |
| May 30, 2024 | 3,633.45 | 3,643.80 | 3,606.55 | 3,635.15 | 3,606.80 | 24,065 |
| May 29, 2024 | 3,611.00 | 3,661.00 | 3,609.85 | 3,633.50 | 3,605.16 | 26,337 |
| May 28, 2024 | 3,651.90 | 3,685.00 | 3,646.45 | 3,657.05 | 3,628.53 | 24,508 |
| May 27, 2024 | 3,649.30 | 3,694.00 | 3,599.45 | 3,650.80 | 3,622.33 | 119,445 |
| May 24, 2024 | 3,589.15 | 3,658.00 | 3,585.00 | 3,625.95 | 3,597.67 | 249,674 |
| May 23, 2024 | 3,464.85 | 3,600.00 | 3,460.00 | 3,586.15 | 3,558.18 | 82,532 |
| May 22, 2024 | 3,453.55 | 3,473.70 | 3,435.25 | 3,460.15 | 3,433.17 | 44,555 |
| May 21, 2024 | 3,464.20 | 3,470.00 | 3,434.00 | 3,439.80 | 3,412.97 | 119,228 |
| May 17, 2024 | 3,465.30 | 3,470.00 | 3,414.00 | 3,450.05 | 3,423.14 | 181,770 |
| May 16, 2024 | 3,434.95 | 3,468.15 | 3,378.80 | 3,459.45 | 3,432.47 | 83,731 |
| May 15, 2024 | 3,393.85 | 3,417.20 | 3,353.30 | 3,410.15 | 3,383.56 | 59,173 |
| May 14, 2024 | 3,303.05 | 3,384.35 | 3,293.85 | 3,378.80 | 3,352.45 | 98,069 |
| May 13, 2024 | 3,271.95 | 3,315.35 | 3,225.80 | 3,295.00 | 3,269.30 | 66,402 |
| May 10, 2024 | 3,284.60 | 3,305.80 | 3,235.15 | 3,271.35 | 3,245.84 | 243,704 |
| May 9, 2024 | 3,359.95 | 3,376.90 | 3,267.20 | 3,276.15 | 3,250.60 | 345,757 |
| May 8, 2024 | 3,432.80 | 3,496.45 | 3,370.00 | 3,485.20 | 3,458.02 | 112,381 |
| May 7, 2024 | 3,479.05 | 3,496.80 | 3,426.00 | 3,432.80 | 3,406.03 | 127,851 |
| May 6, 2024 | 3,531.80 | 3,531.80 | 3,420.00 | 3,462.10 | 3,435.10 | 1,676,171 |
| May 3, 2024 | 3,613.70 | 3,613.70 | 3,487.75 | 3,499.10 | 3,471.81 | 144,830 |
| May 2, 2024 | 3,593.65 | 3,634.10 | 3,576.70 | 3,597.60 | 3,569.54 | 55,593 |
| Apr 30, 2024 | 3,635.05 | 3,648.00 | 3,584.15 | 3,594.15 | 3,566.12 | 18,682 |
| Apr 29, 2024 | 3,605.00 | 3,649.95 | 3,604.15 | 3,633.90 | 3,605.56 | 42,446 |
| Apr 26, 2024 | 3,650.65 | 3,660.00 | 3,583.30 | 3,602.30 | 3,574.21 | 131,012 |
| Apr 25, 2024 | 3,618.65 | 3,665.00 | 3,611.50 | 3,650.65 | 3,622.18 | 76,891 |
| Apr 24, 2024 | 3,612.10 | 3,655.00 | 3,602.25 | 3,634.95 | 3,606.60 | 45,724 |
| Apr 23, 2024 | 3,625.45 | 3,632.20 | 3,588.05 | 3,609.95 | 3,581.80 | 52,724 |
| Apr 22, 2024 | 3,568.00 | 3,621.75 | 3,540.05 | 3,613.30 | 3,585.12 | 115,747 |
| Apr 19, 2024 | 3,502.05 | 3,544.10 | 3,474.00 | 3,519.25 | 3,491.80 | 221,180 |
| Apr 18, 2024 | 3,557.55 | 3,617.95 | 3,541.00 | 3,550.95 | 3,523.26 | 140,906 |
| Apr 16, 2024 | 3,577.20 | 3,598.75 | 3,530.00 | 3,545.15 | 3,517.50 | 106,494 |
| Apr 15, 2024 | 3,611.00 | 3,679.25 | 3,587.35 | 3,600.85 | 3,572.77 | 48,370 |
| Apr 12, 2024 | 3,753.75 | 3,802.00 | 3,662.50 | 3,678.20 | 3,649.52 | 261,559 |
| Apr 10, 2024 | 3,790.75 | 3,800.00 | 3,750.25 | 3,754.95 | 3,725.67 | 24,016 |
| Apr 9, 2024 | 3,816.15 | 3,827.90 | 3,775.15 | 3,784.50 | 3,754.99 | 24,890 |
| Apr 8, 2024 | 3,769.75 | 3,820.00 | 3,741.65 | 3,805.60 | 3,775.92 | 43,143 |
| Apr 5, 2024 | 3,775.00 | 3,780.85 | 3,716.50 | 3,741.65 | 3,712.47 | 143,180 |
| Apr 4, 2024 | 3,814.95 | 3,818.60 | 3,732.00 | 3,800.00 | 3,770.37 | 30,616 |
| Apr 3, 2024 | 3,804.80 | 3,804.80 | 3,770.55 | 3,782.30 | 3,752.80 | 20,368 |
| Apr 2, 2024 | 3,846.60 | 3,859.65 | 3,772.85 | 3,806.85 | 3,777.16 | 48,241 |
| Apr 1, 2024 | 3,780.65 | 3,851.10 | 3,780.65 | 3,836.85 | 3,806.93 | 86,695 |
| Mar 28, 2024 | 3,710.30 | 3,812.00 | 3,699.00 | 3,774.10 | 3,744.67 | 164,484 |
| Mar 27, 2024 | 3,685.00 | 3,726.90 | 3,670.00 | 3,706.10 | 3,677.20 | 39,507 |
| Mar 26, 2024 | 3,602.25 | 3,676.15 | 3,600.00 | 3,669.85 | 3,641.23 | 600,664 |
| Mar 22, 2024 | 3,522.05 | 3,645.90 | 3,522.05 | 3,620.05 | 3,591.82 | 195,363 |
| Mar 21, 2024 | 3,518.40 | 3,595.65 | 3,518.40 | 3,562.30 | 3,534.52 | 53,384 |
| Mar 20, 2024 | 3,501.50 | 3,524.20 | 3,487.65 | 3,512.00 | 3,484.61 | 115,144 |
| Mar 19, 2024 | 3,540.70 | 3,549.40 | 3,481.00 | 3,502.45 | 3,475.14 | 81,418 |
| Mar 18, 2024 | 3,536.00 | 3,573.95 | 3,527.70 | 3,557.20 | 3,529.46 | 69,631 |
| Mar 15, 2024 | 3,605.75 | 3,605.75 | 3,525.00 | 3,535.40 | 3,507.83 | 138,572 |
| Mar 14, 2024 | 3,515.40 | 3,635.15 | 3,515.40 | 3,606.35 | 3,578.23 | 72,213 |
| Mar 13, 2024 | 3,630.05 | 3,636.00 | 3,511.40 | 3,542.30 | 3,514.68 | 147,862 |
| Mar 12, 2024 | 3,643.30 | 3,671.95 | 3,614.40 | 3,621.10 | 3,592.86 | 26,376 |
| Mar 11, 2024 | 3,701.35 | 3,701.70 | 3,632.00 | 3,638.60 | 3,610.22 | 29,083 |
| Mar 7, 2024 | 3,651.25 | 3,705.00 | 3,643.05 | 3,676.70 | 3,648.03 | 171,034 |
| Mar 6, 2024 | 3,639.45 | 3,653.00 | 3,586.25 | 3,643.65 | 3,615.23 | 38,042 |
| Mar 5, 2024 | 3,633.95 | 3,644.95 | 3,591.00 | 3,611.10 | 3,582.94 | 27,711 |
| Mar 4, 2024 | 3,672.00 | 3,680.05 | 3,622.20 | 3,643.95 | 3,615.53 | 1,246,137 |
| Mar 1, 2024 | 3,491.05 | 3,658.10 | 3,491.05 | 3,634.50 | 3,606.16 | 385,076 |
| Feb 29, 2024 | 3,475.05 | 3,496.00 | 3,436.35 | 3,481.60 | 3,454.45 | 106,821 |
| Feb 28, 2024 | 3,509.95 | 3,510.00 | 3,448.00 | 3,470.75 | 3,443.68 | 36,256 |
| Feb 27, 2024 | 3,475.05 | 3,511.95 | 3,453.80 | 3,506.25 | 3,478.91 | 46,298 |
| Feb 26, 2024 | 3,404.10 | 3,490.95 | 3,395.05 | 3,469.80 | 3,442.74 | 252,744 |
| Feb 23, 2024 | 3,364.00 | 3,400.00 | 3,341.15 | 3,389.80 | 3,363.36 | 293,311 |
| Feb 22, 2024 | 3,314.75 | 3,369.00 | 3,277.05 | 3,364.05 | 3,337.82 | 46,728 |
| Feb 21, 2024 | 3,361.95 | 3,361.95 | 3,290.00 | 3,296.35 | 3,270.64 | 36,307 |
| Feb 20, 2024 | 3,349.90 | 3,365.85 | 3,329.00 | 3,353.50 | 3,327.35 | 56,166 |
| Feb 19, 2024 | 3,409.75 | 3,409.75 | 3,336.00 | 3,339.95 | 3,313.90 | 65,003 |
| Feb 16, 2024 | 3,300.90 | 3,398.35 | 3,300.90 | 3,389.00 | 3,362.57 | 274,129 |
| Feb 15, 2024 | 3,330.75 | 3,330.75 | 3,290.55 | 3,300.50 | 3,274.76 | 26,985 |
| Feb 14, 2024 | 3,298.90 | 3,315.00 | 3,264.00 | 3,308.95 | 3,283.15 | 37,806 |
| Feb 13, 2024 | 3,324.75 | 3,339.55 | 3,284.55 | 3,319.90 | 3,294.01 | 28,057 |
| Feb 12, 2024 | 3,326.05 | 3,338.00 | 3,288.00 | 3,299.40 | 3,273.67 | 67,225 |
| Feb 9, 2024 | 3,338.95 | 3,351.00 | 3,310.00 | 3,324.95 | 3,299.02 | 217,359 |
| Feb 8, 2024 | 3,424.95 | 3,424.95 | 3,295.00 | 3,337.50 | 3,311.47 | 57,118 |
| Feb 7, 2024 | 3,458.75 | 3,458.75 | 3,390.00 | 3,393.75 | 3,367.28 | 41,512 |
| Feb 6, 2024 | 3,352.75 | 3,426.65 | 3,337.35 | 3,423.65 | 3,396.95 | 106,394 |
| Feb 5, 2024 | 3,377.80 | 3,405.00 | 3,320.00 | 3,340.50 | 3,314.45 | 167,837 |
| Feb 2, 2024 | 3,429.85 | 3,435.80 | 3,361.25 | 3,377.80 | 3,351.46 | 222,671 |
| Feb 1, 2024 | 3,493.85 | 3,493.85 | 3,371.20 | 3,397.20 | 3,370.71 | 475,553 |
| Jan 31, 2024 | 3,524.85 | 3,539.20 | 3,387.40 | 3,480.15 | 3,453.01 | 364,211 |
| Jan 30, 2024 | 3,724.85 | 3,738.90 | 3,625.00 | 3,633.40 | 3,605.06 | 72,538 |
| Jan 29, 2024 | 3,596.60 | 3,733.10 | 3,596.60 | 3,708.35 | 3,679.43 | 50,669 |
| Jan 25, 2024 | 3,595.60 | 3,617.80 | 3,563.20 | 3,591.70 | 3,563.69 | 157,054 |
| Jan 24, 2024 | 3,556.15 | 3,618.50 | 3,522.45 | 3,590.30 | 3,562.30 | 55,209 |
| Jan 23, 2024 | 3,649.90 | 3,660.50 | 3,538.10 | 3,547.90 | 3,520.23 | 40,955 |
| Jan 19, 2024 | 3,600.00 | 3,654.00 | 3,600.00 | 3,645.90 | 3,617.47 | 217,113 |
| Jan 17, 2024 | 3,569.90 | 3,614.00 | 3,546.05 | 3,571.70 | 3,543.85 | 92,700 |
| Jan 16, 2024 | 3,544.15 | 3,588.00 | 3,538.65 | 3,573.80 | 3,545.93 | 33,919 |
| Jan 15, 2024 | 3,575.00 | 3,605.55 | 3,537.45 | 3,542.50 | 3,514.87 | 54,708 |
| Jan 12, 2024 | 3,519.80 | 3,575.75 | 3,494.85 | 3,565.95 | 3,538.14 | 234,995 |
| Jan 11, 2024 | 3,554.75 | 3,559.95 | 3,500.70 | 3,505.20 | 3,477.86 | 44,351 |
| Jan 10, 2024 | 3,554.00 | 3,559.10 | 3,520.00 | 3,547.05 | 3,519.39 | 30,257 |
| Jan 9, 2024 | 3,525.10 | 3,594.75 | 3,522.60 | 3,554.35 | 3,526.63 | 53,204 |
| Jan 8, 2024 | 3,543.55 | 3,560.00 | 3,489.00 | 3,500.25 | 3,472.95 | 50,424 |
| Jan 5, 2024 | 3,468.45 | 3,554.90 | 3,460.60 | 3,515.05 | 3,487.64 | 190,234 |
| Jan 4, 2024 | 3,443.85 | 3,480.00 | 3,425.00 | 3,459.15 | 3,432.17 | 46,086 |
| Jan 3, 2024 | 3,437.85 | 3,465.55 | 3,412.30 | 3,441.05 | 3,414.21 | 76,717 |
| Jan 2, 2024 | 3,531.75 | 3,531.75 | 3,432.20 | 3,439.10 | 3,412.28 | 40,377 |
| Jan 1, 2024 | 3,531.20 | 3,536.95 | 3,497.25 | 3,522.35 | 3,494.88 | 44,577 |
| Dec 29, 2023 | 3,527.20 | 3,541.95 | 3,495.00 | 3,527.05 | 3,499.54 | 97,535 |
| Dec 28, 2023 | 3,544.00 | 3,559.75 | 3,503.05 | 3,518.05 | 3,490.61 | 35,768 |
| Dec 27, 2023 | 3,492.30 | 3,550.00 | 3,492.30 | 3,543.60 | 3,515.97 | 46,210 |
| Dec 26, 2023 | 3,475.30 | 3,508.10 | 3,475.00 | 3,489.20 | 3,461.99 | 25,616 |
| Dec 22, 2023 | 3,426.65 | 3,495.95 | 3,409.30 | 3,476.30 | 3,449.19 | 112,973 |
| Dec 21, 2023 | 3,386.05 | 3,438.90 | 3,333.00 | 3,425.15 | 3,398.44 | 97,412 |
| Dec 20, 2023 | 3,506.70 | 3,514.90 | 3,412.00 | 3,420.25 | 3,393.58 | 42,716 |
| Dec 19, 2023 | 3,494.15 | 3,524.65 | 3,478.35 | 3,498.90 | 3,471.61 | 29,299 |
| Dec 18, 2023 | 3,499.95 | 3,505.75 | 3,466.00 | 3,491.20 | 3,463.97 | 30,370 |
| Dec 15, 2023 | 3,424.10 | 3,497.30 | 3,424.10 | 3,486.85 | 3,459.66 | 160,510 |
| Dec 14, 2023 | 3,418.05 | 3,440.00 | 3,400.05 | 3,433.85 | 3,407.07 | 72,194 |
| Dec 13, 2023 | 3,350.00 | 3,410.00 | 3,347.20 | 3,400.05 | 3,373.53 | 61,085 |
| Dec 12, 2023 | 3,399.95 | 3,399.95 | 3,333.00 | 3,343.10 | 3,317.03 | 36,170 |
| Dec 11, 2023 | 3,380.00 | 3,405.00 | 3,366.40 | 3,384.50 | 3,358.11 | 634,935 |
| Dec 8, 2023 | 3,380.85 | 3,430.00 | 3,366.80 | 3,378.75 | 3,352.40 | 351,390 |
| Dec 7, 2023 | 3,398.95 | 3,409.15 | 3,339.00 | 3,360.75 | 3,334.54 | 28,862 |
| Dec 6, 2023 | 3,325.15 | 3,400.00 | 3,320.95 | 3,391.60 | 3,365.15 | 40,054 |
| Dec 5, 2023 | 3,329.75 | 3,329.75 | 3,280.15 | 3,315.15 | 3,289.30 | 83,544 |
| Dec 4, 2023 | 3,262.10 | 3,347.25 | 3,251.00 | 3,313.65 | 3,287.81 | 116,704 |
| Dec 1, 2023 | 3,125.05 | 3,198.40 | 3,125.05 | 3,189.95 | 3,165.07 | 308,977 |
| Nov 30, 2023 | 3,080.05 | 3,122.00 | 3,059.00 | 3,111.65 | 3,087.38 | 36,571 |
| Nov 29, 2023 | 3,052.90 | 3,089.80 | 3,049.50 | 3,080.05 | 3,056.03 | 21,817 |
| Nov 28, 2023 | 3,054.00 | 3,058.00 | 3,035.00 | 3,049.95 | 3,026.16 | 20,679 |
| Nov 24, 2023 | 3,059.00 | 3,066.20 | 3,040.15 | 3,054.00 | 3,030.18 | 186,803 |
| Nov 23, 2023 | 3,081.90 | 3,087.00 | 3,032.00 | 3,047.75 | 3,023.98 | 63,014 |
| Nov 22, 2023 | 3,073.75 | 3,088.00 | 3,063.25 | 3,081.90 | 3,057.87 | 22,151 |
| Nov 21, 2023 | 3,089.00 | 3,097.55 | 3,063.00 | 3,073.75 | 3,049.78 | 26,510 |
| Nov 20, 2023 | 3,099.95 | 3,112.00 | 3,076.30 | 3,088.15 | 3,064.07 | 67,799 |
Related Tickers
NBCC.BO NBCC (India) Limited
90.02
+0.07%
GRINFRA.BO G R Infraprojects Limited
1,561.35
-0.57%
ENGINERSIN.BO Engineers India Limited
179.25
-0.58%
BGRENERGY.NS BGR Energy Systems Limited
35.62
-0.75%
EMSLIMITED.BO EMS Limited
754.15
-1.04%
BLKASHYAP.NS B.L. Kashyap and Sons Limited
69.54
-3.95%
CAPACITE.NS Capacit'e Infraprojects Limited
363.95
+3.42%
RIIL.NS Reliance Industrial Infrastructure Limited
1,004.40
-2.01%
RVNL.BO Rail Vikas Nigam Limited
416.00
-0.91%
PATELENG.BO Patel Engineering Limited
52.80
+3.27%