NSE - Delayed Quote INR
Plaza Wires Limited (PLAZACABLE.NS)
At close: 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 |
---|---|---|---|---|---|---|
Oct 28, 2024 | 77.80 | 79.66 | 77.53 | 78.48 | 78.48 | 62,256 |
Oct 25, 2024 | 79.82 | 81.99 | 75.57 | 79.90 | 79.90 | 90,093 |
Oct 24, 2024 | 80.70 | 81.66 | 79.50 | 79.82 | 79.82 | 29,489 |
Oct 23, 2024 | 78.80 | 81.48 | 78.80 | 80.47 | 80.47 | 43,539 |
Oct 22, 2024 | 82.00 | 82.41 | 79.81 | 80.07 | 80.07 | 77,259 |
Oct 21, 2024 | 84.80 | 84.80 | 80.46 | 81.23 | 81.23 | 65,022 |
Oct 18, 2024 | 85.90 | 86.00 | 82.91 | 84.06 | 84.06 | 96,846 |
Oct 17, 2024 | 82.00 | 90.78 | 81.04 | 85.24 | 85.24 | 594,212 |
Oct 16, 2024 | 82.00 | 82.17 | 80.00 | 80.70 | 80.70 | 50,649 |
Oct 15, 2024 | 82.85 | 82.85 | 81.00 | 81.24 | 81.24 | 29,824 |
Oct 14, 2024 | 82.50 | 83.00 | 81.90 | 82.30 | 82.30 | 28,053 |
Oct 11, 2024 | 81.50 | 83.00 | 81.50 | 82.56 | 82.56 | 35,190 |
Oct 10, 2024 | 83.00 | 83.29 | 81.90 | 82.19 | 82.19 | 23,179 |
Oct 9, 2024 | 80.36 | 83.09 | 80.36 | 82.46 | 82.46 | 22,318 |
Oct 8, 2024 | 80.00 | 82.21 | 75.25 | 81.96 | 81.96 | 73,007 |
Oct 7, 2024 | 82.10 | 83.90 | 77.02 | 79.57 | 79.57 | 168,394 |
Oct 4, 2024 | 82.89 | 82.89 | 81.00 | 82.50 | 82.50 | 68,183 |
Oct 3, 2024 | 82.26 | 84.44 | 81.66 | 82.10 | 82.10 | 118,192 |
Oct 1, 2024 | 85.29 | 85.29 | 84.03 | 84.66 | 84.66 | 36,395 |
Sep 30, 2024 | 84.86 | 85.68 | 84.06 | 84.53 | 84.53 | 43,630 |
Sep 27, 2024 | 84.60 | 86.00 | 84.50 | 84.86 | 84.86 | 57,302 |
Sep 26, 2024 | 86.80 | 86.80 | 84.60 | 85.07 | 85.07 | 93,232 |
Sep 25, 2024 | 85.29 | 87.21 | 84.60 | 85.81 | 85.81 | 38,898 |
Sep 24, 2024 | 84.56 | 85.92 | 84.56 | 85.31 | 85.31 | 50,692 |
Sep 23, 2024 | 85.78 | 85.78 | 84.79 | 85.26 | 85.26 | 74,220 |
Sep 20, 2024 | 85.59 | 85.99 | 84.77 | 85.01 | 85.01 | 52,853 |
Sep 19, 2024 | 86.55 | 87.50 | 84.21 | 84.85 | 84.85 | 112,602 |
Sep 18, 2024 | 87.79 | 87.79 | 85.68 | 86.09 | 86.09 | 71,876 |
Sep 17, 2024 | 88.00 | 88.89 | 86.50 | 86.99 | 86.99 | 94,807 |
Sep 16, 2024 | 87.02 | 88.24 | 86.32 | 87.77 | 87.77 | 103,751 |
Sep 13, 2024 | 86.07 | 89.20 | 86.07 | 87.34 | 87.34 | 135,350 |
Sep 12, 2024 | 87.78 | 87.78 | 86.35 | 86.84 | 86.84 | 68,390 |
Sep 11, 2024 | 87.45 | 89.25 | 86.00 | 86.57 | 86.57 | 112,514 |
Sep 10, 2024 | 86.69 | 87.38 | 85.98 | 86.66 | 86.66 | 52,285 |
Sep 9, 2024 | 87.84 | 87.84 | 85.25 | 85.89 | 85.89 | 63,149 |
Sep 6, 2024 | 87.00 | 87.75 | 86.30 | 86.87 | 86.87 | 106,370 |
Sep 5, 2024 | 86.52 | 88.00 | 86.10 | 86.64 | 86.64 | 74,331 |
Sep 4, 2024 | 87.09 | 87.48 | 86.46 | 86.60 | 86.60 | 43,687 |
Sep 3, 2024 | 87.42 | 88.34 | 86.27 | 87.08 | 87.08 | 133,469 |
Sep 2, 2024 | 88.50 | 88.50 | 86.84 | 87.42 | 87.42 | 64,422 |
Aug 30, 2024 | 87.00 | 88.40 | 86.90 | 87.53 | 87.53 | 71,867 |
Aug 29, 2024 | 88.49 | 89.44 | 87.00 | 87.52 | 87.52 | 80,244 |
Aug 28, 2024 | 89.95 | 89.97 | 88.20 | 88.49 | 88.49 | 93,332 |
Aug 27, 2024 | 90.00 | 91.51 | 88.75 | 89.19 | 89.19 | 171,085 |
Aug 26, 2024 | 91.00 | 91.00 | 88.19 | 88.79 | 88.79 | 108,149 |
Aug 23, 2024 | 89.67 | 92.76 | 88.50 | 89.58 | 89.58 | 99,726 |
Aug 22, 2024 | 90.00 | 90.50 | 88.30 | 89.38 | 89.38 | 101,054 |
Aug 21, 2024 | 88.00 | 92.90 | 87.84 | 89.43 | 89.43 | 280,351 |
Aug 20, 2024 | 87.55 | 89.00 | 87.21 | 87.60 | 87.60 | 155,452 |
Aug 19, 2024 | 87.05 | 87.44 | 85.63 | 86.33 | 86.33 | 96,368 |
Aug 16, 2024 | 85.99 | 86.66 | 84.69 | 85.77 | 85.77 | 106,329 |
Aug 14, 2024 | 88.00 | 89.28 | 84.10 | 84.59 | 84.59 | 344,127 |
Aug 13, 2024 | 89.12 | 95.40 | 87.33 | 90.28 | 90.28 | 467,697 |
Aug 12, 2024 | 86.90 | 89.79 | 85.87 | 89.00 | 89.00 | 224,226 |
Aug 9, 2024 | 89.00 | 89.00 | 86.80 | 87.48 | 87.48 | 142,538 |
Aug 8, 2024 | 87.52 | 89.01 | 86.00 | 87.16 | 87.16 | 127,127 |
Aug 7, 2024 | 86.15 | 88.59 | 85.21 | 87.52 | 87.52 | 221,737 |
Aug 6, 2024 | 87.99 | 89.79 | 84.20 | 84.89 | 84.89 | 271,677 |
Aug 5, 2024 | 90.73 | 91.71 | 86.18 | 87.43 | 87.43 | 578,315 |
Aug 2, 2024 | 94.80 | 95.66 | 92.51 | 94.02 | 94.02 | 657,362 |
Aug 1, 2024 | 86.90 | 103.28 | 86.65 | 95.19 | 95.19 | 5,066,699 |
Jul 31, 2024 | 86.02 | 86.98 | 85.71 | 86.07 | 86.07 | 48,502 |
Jul 30, 2024 | 85.50 | 87.54 | 85.50 | 86.08 | 86.08 | 63,778 |
Jul 29, 2024 | 86.59 | 87.74 | 86.00 | 86.34 | 86.34 | 82,089 |
Jul 26, 2024 | 86.00 | 88.27 | 85.04 | 86.53 | 86.53 | 182,916 |
Jul 25, 2024 | 84.50 | 86.58 | 84.50 | 84.74 | 84.74 | 82,805 |
Jul 24, 2024 | 85.00 | 85.55 | 84.03 | 84.97 | 84.97 | 69,123 |
Jul 23, 2024 | 85.75 | 85.75 | 82.20 | 83.74 | 83.74 | 84,113 |
Jul 22, 2024 | 84.99 | 85.00 | 82.39 | 84.68 | 84.68 | 68,994 |
Jul 19, 2024 | 86.45 | 86.45 | 84.10 | 84.63 | 84.63 | 76,933 |
Jul 18, 2024 | 88.70 | 89.50 | 85.66 | 86.05 | 86.05 | 133,163 |
Jul 16, 2024 | 85.42 | 91.00 | 85.00 | 88.45 | 88.45 | 327,368 |
Jul 15, 2024 | 84.30 | 86.29 | 82.00 | 84.41 | 84.41 | 156,211 |
Jul 12, 2024 | 86.97 | 86.97 | 85.15 | 85.29 | 85.29 | 70,097 |
Jul 11, 2024 | 86.90 | 86.97 | 85.55 | 85.98 | 85.98 | 55,135 |
Jul 10, 2024 | 86.65 | 87.84 | 85.00 | 86.02 | 86.02 | 82,166 |
Jul 9, 2024 | 86.80 | 87.18 | 86.27 | 86.65 | 86.65 | 78,557 |
Jul 8, 2024 | 87.21 | 88.71 | 86.15 | 86.96 | 86.96 | 106,490 |
Jul 5, 2024 | 88.46 | 89.78 | 87.60 | 88.34 | 88.34 | 131,346 |
Jul 4, 2024 | 88.69 | 88.99 | 87.60 | 87.90 | 87.90 | 67,081 |
Jul 3, 2024 | 88.44 | 88.99 | 87.15 | 88.14 | 88.14 | 77,674 |
Jul 2, 2024 | 88.50 | 89.38 | 87.20 | 87.52 | 87.52 | 82,762 |
Jul 1, 2024 | 87.31 | 87.96 | 87.11 | 87.62 | 87.62 | 43,963 |
Jun 28, 2024 | 88.90 | 88.91 | 87.00 | 87.31 | 87.31 | 60,394 |
Jun 27, 2024 | 89.45 | 89.50 | 87.21 | 87.88 | 87.88 | 55,173 |
Jun 26, 2024 | 88.30 | 89.42 | 88.05 | 88.48 | 88.48 | 72,943 |
Jun 25, 2024 | 89.21 | 91.77 | 88.55 | 88.96 | 88.96 | 106,010 |
Jun 24, 2024 | 88.07 | 89.75 | 88.07 | 89.21 | 89.21 | 65,202 |
Jun 21, 2024 | 91.00 | 91.60 | 88.00 | 89.27 | 89.27 | 114,341 |
Jun 20, 2024 | 88.60 | 92.40 | 88.03 | 90.03 | 90.03 | 216,016 |
Jun 19, 2024 | 89.00 | 89.32 | 87.50 | 88.50 | 88.50 | 86,630 |
Jun 18, 2024 | 90.00 | 90.31 | 88.14 | 88.41 | 88.41 | 95,235 |
Jun 14, 2024 | 89.00 | 90.50 | 88.54 | 89.19 | 89.19 | 101,164 |
Jun 13, 2024 | 90.00 | 90.85 | 88.80 | 89.39 | 89.39 | 65,582 |
Jun 12, 2024 | 88.55 | 90.80 | 88.54 | 89.54 | 89.54 | 114,191 |
Jun 11, 2024 | 88.00 | 91.02 | 86.51 | 88.31 | 88.31 | 154,254 |
Jun 10, 2024 | 86.11 | 88.70 | 86.11 | 86.95 | 86.95 | 81,297 |
Jun 7, 2024 | 86.45 | 88.40 | 85.40 | 87.35 | 87.35 | 162,471 |
Jun 6, 2024 | 83.00 | 87.90 | 82.95 | 84.90 | 84.90 | 80,590 |
Jun 5, 2024 | 81.80 | 83.55 | 77.10 | 82.90 | 82.90 | 132,781 |
Jun 4, 2024 | 82.40 | 83.60 | 74.90 | 78.65 | 78.65 | 268,401 |
Jun 3, 2024 | 88.90 | 88.90 | 82.50 | 83.20 | 83.20 | 276,031 |
May 31, 2024 | 88.95 | 89.20 | 85.05 | 85.95 | 85.95 | 167,427 |
May 30, 2024 | 88.90 | 90.00 | 88.00 | 88.90 | 88.90 | 43,555 |
May 29, 2024 | 89.00 | 89.30 | 87.90 | 88.20 | 88.20 | 46,784 |
May 28, 2024 | 90.75 | 92.00 | 88.20 | 88.80 | 88.80 | 58,914 |
May 27, 2024 | 89.30 | 93.00 | 88.75 | 89.55 | 89.55 | 117,603 |
May 24, 2024 | 91.75 | 91.75 | 89.40 | 89.50 | 89.50 | 56,692 |
May 23, 2024 | 89.55 | 93.40 | 89.55 | 90.15 | 90.15 | 104,809 |
May 22, 2024 | 89.50 | 91.10 | 88.60 | 89.55 | 89.55 | 71,076 |
May 21, 2024 | 89.10 | 90.80 | 89.10 | 89.40 | 89.40 | 80,519 |
May 17, 2024 | 90.30 | 92.10 | 89.40 | 90.50 | 90.50 | 55,708 |
May 16, 2024 | 89.95 | 90.30 | 89.00 | 89.25 | 89.25 | 58,807 |
May 15, 2024 | 91.00 | 91.20 | 88.80 | 89.80 | 89.80 | 55,443 |
May 14, 2024 | 88.80 | 91.90 | 88.80 | 89.70 | 89.70 | 65,884 |
May 13, 2024 | 90.95 | 90.95 | 87.55 | 88.75 | 88.75 | 50,114 |
May 10, 2024 | 89.60 | 91.75 | 88.10 | 89.80 | 89.80 | 84,407 |
May 9, 2024 | 90.50 | 90.90 | 88.20 | 88.45 | 88.45 | 43,413 |
May 8, 2024 | 88.50 | 90.95 | 88.30 | 89.85 | 89.85 | 35,807 |
May 7, 2024 | 90.90 | 91.90 | 89.00 | 89.50 | 89.50 | 78,818 |
May 6, 2024 | 92.25 | 93.25 | 90.20 | 90.75 | 90.75 | 72,804 |
May 3, 2024 | 93.95 | 94.20 | 91.80 | 92.20 | 92.20 | 77,961 |
May 2, 2024 | 93.80 | 94.25 | 92.80 | 93.05 | 93.05 | 61,031 |
Apr 30, 2024 | 94.00 | 94.45 | 93.00 | 93.25 | 93.25 | 57,936 |
Apr 29, 2024 | 93.85 | 94.90 | 93.40 | 93.65 | 93.65 | 74,291 |
Apr 26, 2024 | 95.45 | 95.45 | 91.50 | 93.35 | 93.35 | 85,213 |
Apr 25, 2024 | 94.70 | 95.75 | 94.35 | 94.50 | 94.50 | 44,574 |
Apr 24, 2024 | 95.95 | 96.20 | 94.50 | 94.70 | 94.70 | 57,495 |
Apr 23, 2024 | 96.00 | 97.00 | 94.10 | 94.85 | 94.85 | 92,286 |
Apr 22, 2024 | 95.00 | 97.80 | 94.25 | 95.25 | 95.25 | 101,485 |
Apr 19, 2024 | 94.05 | 94.90 | 92.00 | 94.10 | 94.10 | 79,389 |
Apr 18, 2024 | 95.40 | 99.95 | 93.05 | 95.00 | 95.00 | 201,516 |
Apr 16, 2024 | 90.40 | 94.80 | 90.40 | 93.75 | 93.75 | 65,588 |
Apr 15, 2024 | 90.25 | 94.80 | 87.75 | 92.20 | 92.20 | 190,063 |
Apr 12, 2024 | 97.10 | 98.65 | 95.50 | 97.15 | 97.15 | 121,223 |
Apr 10, 2024 | 98.00 | 98.80 | 96.05 | 97.20 | 97.20 | 101,957 |
Apr 9, 2024 | 95.00 | 99.45 | 94.95 | 96.80 | 96.80 | 215,402 |
Apr 8, 2024 | 96.05 | 98.40 | 94.10 | 94.90 | 94.90 | 195,909 |
Apr 5, 2024 | 100.80 | 102.40 | 96.20 | 97.10 | 97.10 | 301,035 |
Apr 4, 2024 | 98.95 | 98.95 | 93.95 | 98.95 | 98.95 | 636,545 |
Apr 3, 2024 | 94.25 | 94.25 | 92.00 | 94.25 | 94.25 | 89,245 |
Apr 2, 2024 | 87.80 | 89.80 | 87.00 | 89.80 | 89.80 | 58,578 |
Apr 1, 2024 | 83.10 | 85.55 | 82.00 | 85.55 | 85.55 | 60,124 |
Mar 28, 2024 | 82.10 | 84.00 | 80.70 | 81.50 | 81.50 | 192,146 |
Mar 27, 2024 | 83.70 | 84.00 | 81.80 | 82.20 | 82.20 | 216,314 |
Mar 26, 2024 | 85.50 | 86.70 | 83.20 | 83.65 | 83.65 | 178,107 |
Mar 22, 2024 | 86.60 | 89.00 | 85.00 | 86.00 | 86.00 | 196,754 |
Mar 21, 2024 | 82.45 | 85.50 | 82.30 | 85.50 | 85.50 | 144,032 |
Mar 20, 2024 | 83.45 | 85.00 | 80.55 | 81.45 | 81.45 | 135,621 |
Mar 19, 2024 | 85.00 | 86.50 | 82.50 | 83.10 | 83.10 | 109,190 |
Mar 18, 2024 | 86.20 | 86.70 | 83.40 | 83.75 | 83.75 | 127,395 |
Mar 15, 2024 | 87.90 | 89.10 | 84.90 | 85.25 | 85.25 | 140,213 |
Mar 14, 2024 | 80.00 | 84.90 | 78.50 | 84.90 | 84.90 | 201,723 |
Mar 13, 2024 | 85.15 | 88.00 | 80.90 | 80.90 | 80.90 | 208,581 |
Mar 12, 2024 | 88.25 | 89.65 | 84.20 | 85.15 | 85.15 | 156,517 |
Mar 11, 2024 | 91.90 | 92.75 | 87.65 | 88.25 | 88.25 | 169,911 |
Mar 7, 2024 | 93.20 | 93.20 | 91.10 | 91.85 | 91.85 | 94,178 |
Mar 6, 2024 | 94.00 | 94.40 | 90.60 | 91.55 | 91.55 | 125,996 |
Mar 5, 2024 | 95.45 | 96.40 | 93.50 | 93.70 | 93.70 | 82,117 |
Mar 4, 2024 | 97.00 | 97.00 | 95.00 | 95.10 | 95.10 | 88,768 |
Mar 1, 2024 | 96.80 | 97.50 | 95.00 | 95.55 | 95.55 | 69,695 |
Feb 29, 2024 | 95.85 | 96.10 | 94.00 | 95.25 | 95.25 | 87,909 |
Feb 28, 2024 | 96.75 | 97.50 | 95.00 | 95.35 | 95.35 | 135,305 |
Feb 27, 2024 | 98.70 | 98.70 | 96.40 | 97.05 | 97.05 | 172,806 |
Feb 26, 2024 | 100.30 | 102.00 | 98.20 | 98.50 | 98.50 | 201,313 |
Feb 23, 2024 | 100.00 | 101.20 | 98.60 | 100.05 | 100.05 | 110,539 |
Feb 22, 2024 | 99.90 | 100.95 | 97.15 | 99.50 | 99.50 | 66,525 |
Feb 21, 2024 | 102.90 | 102.90 | 96.20 | 98.85 | 98.85 | 163,761 |
Feb 20, 2024 | 99.55 | 99.90 | 98.50 | 99.50 | 99.50 | 103,184 |
Feb 19, 2024 | 98.80 | 99.80 | 97.35 | 98.75 | 98.75 | 89,560 |
Feb 16, 2024 | 97.70 | 98.70 | 97.00 | 97.85 | 97.85 | 146,688 |
Feb 15, 2024 | 95.60 | 100.00 | 95.60 | 98.85 | 98.85 | 339,291 |
Feb 14, 2024 | 100.00 | 101.95 | 99.55 | 100.60 | 100.60 | 98,997 |
Feb 13, 2024 | 99.50 | 102.80 | 99.40 | 100.60 | 100.60 | 84,837 |
Feb 12, 2024 | 103.00 | 104.00 | 99.00 | 99.50 | 99.50 | 161,071 |
Feb 9, 2024 | 103.45 | 103.95 | 100.50 | 102.25 | 102.25 | 118,145 |
Feb 8, 2024 | 103.70 | 104.65 | 102.35 | 103.45 | 103.45 | 93,207 |
Feb 7, 2024 | 105.95 | 106.00 | 101.50 | 103.85 | 103.85 | 117,479 |
Feb 6, 2024 | 106.70 | 107.50 | 104.00 | 104.80 | 104.80 | 144,671 |
Feb 5, 2024 | 103.85 | 107.00 | 103.85 | 106.00 | 106.00 | 300,090 |
Feb 2, 2024 | 103.00 | 104.25 | 101.10 | 102.55 | 102.55 | 114,131 |
Feb 1, 2024 | 104.10 | 104.65 | 102.50 | 103.05 | 103.05 | 96,962 |
Jan 31, 2024 | 103.00 | 105.00 | 102.80 | 104.05 | 104.05 | 149,170 |
Jan 30, 2024 | 103.00 | 103.00 | 101.00 | 102.80 | 102.80 | 164,127 |
Jan 29, 2024 | 104.40 | 105.00 | 101.95 | 102.75 | 102.75 | 211,878 |
Jan 25, 2024 | 106.70 | 106.75 | 103.50 | 104.40 | 104.40 | 173,495 |
Jan 24, 2024 | 102.25 | 106.50 | 100.00 | 105.35 | 105.35 | 253,055 |
Jan 23, 2024 | 107.20 | 107.20 | 101.80 | 102.25 | 102.25 | 335,249 |
Jan 19, 2024 | 113.80 | 113.80 | 106.00 | 108.65 | 108.65 | 300,282 |
Jan 18, 2024 | 104.10 | 114.90 | 104.10 | 110.35 | 110.35 | 871,095 |
Jan 17, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | 182,089 |
Jan 16, 2024 | 120.10 | 120.10 | 115.30 | 115.30 | 115.30 | 602,655 |
Jan 15, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
Jan 12, 2024 | 113.00 | 115.60 | 112.35 | 115.60 | 115.60 | 1,013,764 |
Jan 11, 2024 | 108.90 | 110.10 | 105.20 | 110.10 | 110.10 | 901,754 |
Jan 10, 2024 | 106.00 | 106.55 | 104.00 | 104.90 | 104.90 | 146,486 |
Jan 9, 2024 | 108.30 | 109.10 | 104.00 | 106.65 | 106.65 | 225,276 |
Jan 8, 2024 | 107.90 | 110.20 | 105.00 | 107.95 | 107.95 | 425,695 |
Jan 5, 2024 | 100.55 | 105.55 | 100.00 | 105.55 | 105.55 | 536,866 |
Jan 4, 2024 | 100.00 | 101.50 | 100.00 | 100.55 | 100.55 | 101,924 |
Jan 3, 2024 | 101.90 | 102.00 | 100.00 | 100.35 | 100.35 | 100,598 |
Jan 2, 2024 | 103.70 | 103.70 | 100.15 | 101.50 | 101.50 | 115,894 |
Jan 1, 2024 | 101.00 | 101.00 | 99.40 | 100.00 | 100.00 | 122,740 |
Dec 29, 2023 | 99.95 | 100.85 | 99.00 | 100.30 | 100.30 | 148,477 |
Dec 28, 2023 | 101.00 | 101.00 | 98.90 | 99.60 | 99.60 | 95,999 |
Dec 27, 2023 | 102.40 | 102.45 | 99.20 | 99.70 | 99.70 | 133,246 |
Dec 26, 2023 | 102.00 | 102.05 | 99.25 | 101.50 | 101.50 | 197,221 |
Dec 22, 2023 | 97.80 | 100.50 | 97.00 | 100.00 | 100.00 | 155,810 |
Dec 21, 2023 | 96.00 | 98.80 | 93.05 | 97.80 | 97.80 | 155,195 |
Dec 20, 2023 | 100.95 | 100.95 | 96.00 | 97.20 | 97.20 | 253,929 |
Dec 19, 2023 | 100.00 | 100.95 | 98.55 | 99.95 | 99.95 | 145,103 |
Dec 18, 2023 | 101.80 | 102.00 | 98.25 | 100.00 | 100.00 | 218,140 |
Dec 15, 2023 | 101.50 | 102.50 | 100.00 | 100.95 | 100.95 | 213,771 |
Dec 14, 2023 | 102.00 | 102.80 | 99.05 | 99.95 | 99.95 | 368,338 |
Dec 13, 2023 | 103.00 | 104.00 | 97.75 | 102.00 | 102.00 | 607,732 |
Dec 12, 2023 | 104.00 | 107.50 | 102.00 | 102.90 | 102.90 | 256,279 |
Dec 11, 2023 | 97.00 | 104.35 | 96.00 | 104.35 | 104.35 | 600,100 |
Dec 8, 2023 | 104.95 | 105.65 | 99.40 | 99.40 | 99.40 | 411,050 |
Dec 7, 2023 | 106.75 | 106.75 | 104.00 | 104.60 | 104.60 | 182,380 |
Dec 6, 2023 | 106.95 | 108.00 | 104.00 | 105.55 | 105.55 | 272,323 |
Dec 5, 2023 | 107.00 | 109.50 | 106.40 | 106.95 | 106.95 | 198,666 |
Dec 4, 2023 | 108.95 | 109.90 | 106.50 | 108.30 | 108.30 | 152,630 |
Dec 1, 2023 | 111.00 | 111.00 | 107.05 | 108.10 | 108.10 | 121,050 |
Nov 30, 2023 | 105.80 | 110.70 | 105.00 | 109.30 | 109.30 | 237,806 |
Nov 29, 2023 | 109.40 | 109.40 | 105.10 | 105.80 | 105.80 | 287,750 |
Nov 28, 2023 | 110.70 | 112.65 | 108.00 | 108.40 | 108.40 | 183,732 |
Nov 24, 2023 | 112.90 | 112.95 | 107.00 | 109.65 | 109.65 | 216,363 |
Nov 23, 2023 | 113.80 | 114.40 | 111.00 | 111.95 | 111.95 | 178,003 |
Nov 22, 2023 | 115.90 | 119.00 | 111.75 | 112.60 | 112.60 | 702,202 |
Nov 21, 2023 | 115.80 | 115.80 | 112.00 | 115.80 | 115.80 | 626,317 |
Nov 20, 2023 | 106.95 | 110.30 | 106.90 | 110.30 | 110.30 | 852,742 |
Nov 17, 2023 | 109.00 | 109.25 | 104.60 | 105.05 | 105.05 | 1,248,447 |
Nov 16, 2023 | 112.00 | 114.00 | 110.10 | 110.10 | 110.10 | 975,714 |
Nov 15, 2023 | 123.75 | 123.80 | 115.90 | 115.90 | 115.90 | 3,632,054 |
Nov 13, 2023 | 116.80 | 122.00 | 113.00 | 122.00 | 122.00 | 1,063,633 |
Nov 10, 2023 | 115.45 | 119.60 | 110.30 | 113.70 | 113.70 | 2,551,392 |
Nov 9, 2023 | 118.55 | 122.35 | 115.50 | 115.50 | 115.50 | 10,448,853 |
Nov 8, 2023 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | 210,837 |
Nov 7, 2023 | 127.95 | 135.90 | 127.95 | 127.95 | 127.95 | 6,130,083 |
Nov 6, 2023 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | 49,169 |
Nov 3, 2023 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | 62,198 |
Nov 2, 2023 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | 86,081 |
Nov 1, 2023 | 173.50 | 173.50 | 157.00 | 157.00 | 157.00 | 2,787,864 |
Oct 31, 2023 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | 194,193 |
Oct 30, 2023 | 150.25 | 150.25 | 146.35 | 150.25 | 150.25 | 651,973 |
Related Tickers
SCHNEIDER.BO Schneider Electric Infrastructure Limited
741.85
+1.77%
TARIL.NS TRANS & RECTI. LTD
839.60
+0.97%
DYCL.NS Dynamic Cables Limited
713.20
+8.62%
SERVOTECH.NS Servotech Power Systems Limited
168.17
+4.99%
GENUSPOWER.NS Genus Power Infrastructures Limited
409.10
+4.90%
HBLPOWER.NS HBL Power Systems Limited
533.40
+1.73%
POLYCAB.NS Polycab India Limited
6,369.25
-1.33%
CGPOWER.NS CG Power and Industrial Solutions Limited
711.90
-4.25%
LTBR Lightbridge Corporation
7.35
+23.95%