BSE - Delayed Quote INR
SRF Limited (SRF.BO)
At close: October 25 at 3:28 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 25, 2024 | 2,250.00 | 2,255.60 | 2,190.10 | 2,206.85 | 2,206.85 | 5,698 |
Oct 24, 2024 | 2,216.60 | 2,267.00 | 2,160.00 | 2,256.00 | 2,256.00 | 11,295 |
Oct 23, 2024 | 2,150.05 | 2,330.00 | 2,150.05 | 2,246.60 | 2,246.60 | 31,927 |
Oct 22, 2024 | 2,299.95 | 2,299.95 | 2,146.25 | 2,176.45 | 2,176.45 | 15,377 |
Oct 21, 2024 | 2,335.00 | 2,335.00 | 2,257.60 | 2,277.60 | 2,277.60 | 6,493 |
Oct 18, 2024 | 2,265.00 | 2,331.80 | 2,261.65 | 2,325.50 | 2,325.50 | 5,187 |
Oct 17, 2024 | 2,230.00 | 2,290.00 | 2,210.50 | 2,262.80 | 2,262.80 | 23,797 |
Oct 16, 2024 | 2,350.00 | 2,356.40 | 2,287.80 | 2,303.30 | 2,303.30 | 5,727 |
Oct 15, 2024 | 2,343.50 | 2,355.10 | 2,336.55 | 2,350.50 | 2,350.50 | 2,591 |
Oct 14, 2024 | 2,352.05 | 2,362.35 | 2,321.00 | 2,341.35 | 2,341.35 | 5,905 |
Oct 11, 2024 | 2,350.00 | 2,365.00 | 2,327.55 | 2,347.70 | 2,347.70 | 6,097 |
Oct 10, 2024 | 2,339.05 | 2,364.45 | 2,330.00 | 2,343.50 | 2,343.50 | 15,959 |
Oct 9, 2024 | 2,345.00 | 2,357.65 | 2,322.55 | 2,333.95 | 2,333.95 | 18,183 |
Oct 8, 2024 | 2,290.00 | 2,345.65 | 2,290.00 | 2,331.80 | 2,331.80 | 4,121 |
Oct 7, 2024 | 2,360.00 | 2,365.65 | 2,292.45 | 2,307.45 | 2,307.45 | 9,752 |
Oct 4, 2024 | 2,416.00 | 2,431.70 | 2,344.00 | 2,350.25 | 2,350.25 | 7,233 |
Oct 3, 2024 | 2,433.00 | 2,498.90 | 2,413.00 | 2,420.30 | 2,420.30 | 13,458 |
Oct 1, 2024 | 2,497.35 | 2,497.35 | 2,428.00 | 2,482.65 | 2,482.65 | 9,348 |
Sep 30, 2024 | 2,469.80 | 2,518.30 | 2,469.80 | 2,497.30 | 2,497.30 | 14,897 |
Sep 27, 2024 | 2,466.40 | 2,499.00 | 2,451.75 | 2,462.25 | 2,462.25 | 6,833 |
Sep 26, 2024 | 2,460.00 | 2,476.65 | 2,435.00 | 2,456.85 | 2,456.85 | 323,775 |
Sep 25, 2024 | 2,439.80 | 2,462.05 | 2,415.00 | 2,451.60 | 2,451.60 | 109,435 |
Sep 24, 2024 | 2,440.00 | 2,458.00 | 2,428.45 | 2,432.95 | 2,432.95 | 8,068 |
Sep 23, 2024 | 2,421.25 | 2,455.75 | 2,412.05 | 2,439.75 | 2,439.75 | 32,719 |
Sep 20, 2024 | 2,415.00 | 2,440.15 | 2,403.60 | 2,420.05 | 2,420.05 | 13,063 |
Sep 19, 2024 | 2,399.00 | 2,411.00 | 2,360.90 | 2,402.55 | 2,402.55 | 45,082 |
Sep 18, 2024 | 2,430.35 | 2,447.15 | 2,373.80 | 2,388.65 | 2,388.65 | 10,392 |
Sep 17, 2024 | 2,444.15 | 2,447.55 | 2,401.00 | 2,430.35 | 2,430.35 | 11,721 |
Sep 16, 2024 | 2,472.05 | 2,476.00 | 2,433.15 | 2,436.75 | 2,436.75 | 11,992 |
Sep 13, 2024 | 2,496.60 | 2,506.55 | 2,462.00 | 2,467.05 | 2,467.05 | 3,200 |
Sep 12, 2024 | 2,495.00 | 2,495.60 | 2,470.55 | 2,486.30 | 2,486.30 | 2,798 |
Sep 11, 2024 | 2,539.50 | 2,540.05 | 2,477.30 | 2,481.80 | 2,481.80 | 9,413 |
Sep 10, 2024 | 2,536.55 | 2,565.00 | 2,529.00 | 2,537.50 | 2,537.50 | 17,674 |
Sep 9, 2024 | 2,506.00 | 2,536.05 | 2,468.10 | 2,530.25 | 2,530.25 | 11,470 |
Sep 6, 2024 | 2,618.00 | 2,618.50 | 2,502.05 | 2,509.80 | 2,509.80 | 10,462 |
Sep 5, 2024 | 2,592.05 | 2,647.75 | 2,592.05 | 2,617.25 | 2,617.25 | 8,998 |
Sep 4, 2024 | 2,579.70 | 2,607.40 | 2,540.60 | 2,601.30 | 2,601.30 | 10,536 |
Sep 3, 2024 | 2,608.55 | 2,620.00 | 2,576.05 | 2,586.25 | 2,586.25 | 18,197 |
Sep 2, 2024 | 2,575.30 | 2,607.75 | 2,561.40 | 2,591.05 | 2,591.05 | 17,032 |
Aug 30, 2024 | 2,530.40 | 2,586.00 | 2,530.40 | 2,564.45 | 2,564.45 | 23,518 |
Aug 29, 2024 | 2,537.75 | 2,548.50 | 2,505.00 | 2,540.40 | 2,540.40 | 2,514 |
Aug 28, 2024 | 2,560.00 | 2,561.30 | 2,517.40 | 2,537.75 | 2,537.75 | 2,061 |
Aug 26, 2024 | 2,491.00 | 2,544.70 | 2,487.15 | 2,540.35 | 2,540.35 | 4,215 |
Aug 23, 2024 | 2,551.95 | 2,552.00 | 2,480.40 | 2,490.00 | 2,490.00 | 83,645 |
Aug 22, 2024 | 2,490.00 | 2,566.75 | 2,490.00 | 2,532.45 | 2,532.45 | 14,692 |
Aug 21, 2024 | 2,472.05 | 2,487.00 | 2,459.00 | 2,479.55 | 2,479.55 | 3,248 |
Aug 20, 2024 | 2,475.00 | 2,492.70 | 2,452.00 | 2,472.05 | 2,472.05 | 3,155 |
Aug 19, 2024 | 2,499.35 | 2,499.35 | 2,452.45 | 2,475.60 | 2,475.60 | 3,036 |
Aug 16, 2024 | 2,511.70 | 2,517.20 | 2,472.35 | 2,480.00 | 2,480.00 | 3,142 |
Aug 14, 2024 | 2,520.25 | 2,540.45 | 2,449.90 | 2,491.65 | 2,491.65 | 2,847 |
Aug 13, 2024 | 2,595.00 | 2,595.00 | 2,515.00 | 2,520.25 | 2,520.25 | 3,997 |
Aug 12, 2024 | 2,555.00 | 2,581.00 | 2,527.65 | 2,568.45 | 2,568.45 | 8,154 |
Aug 9, 2024 | 2,540.40 | 2,599.65 | 2,540.40 | 2,555.10 | 2,555.10 | 11,265 |
Aug 8, 2024 | 2,591.90 | 2,602.05 | 2,530.15 | 2,537.20 | 2,537.20 | 9,403 |
Aug 7, 2024 | 2,507.45 | 2,595.00 | 2,502.00 | 2,590.20 | 2,590.20 | 7,643 |
Aug 6, 2024 | 2,475.10 | 2,555.00 | 2,475.10 | 2,487.40 | 2,487.40 | 15,231 |
Aug 5, 2024 | 2,402.05 | 2,504.15 | 2,402.05 | 2,474.50 | 2,474.50 | 12,157 |
Aug 2, 2024 | 2,572.55 | 2,617.50 | 2,512.15 | 2,521.55 | 2,521.55 | 23,069 |
Aug 1, 2024 | 2,608.40 | 2,656.90 | 2,601.30 | 2,625.00 | 2,625.00 | 21,361 |
Jul 31, 2024 | 3.60 Dividend | |||||
Jul 31, 2024 | 2,558.00 | 2,658.00 | 2,557.95 | 2,644.65 | 2,644.65 | 42,653 |
Jul 30, 2024 | 2,513.50 | 2,564.45 | 2,502.15 | 2,551.10 | 2,547.50 | 14,201 |
Jul 29, 2024 | 2,465.00 | 2,542.90 | 2,465.00 | 2,508.10 | 2,504.56 | 45,581 |
Jul 26, 2024 | 2,421.25 | 2,475.00 | 2,402.00 | 2,456.65 | 2,453.18 | 12,210 |
Jul 25, 2024 | 2,350.00 | 2,411.00 | 2,344.95 | 2,399.20 | 2,395.81 | 18,543 |
Jul 24, 2024 | 2,340.05 | 2,380.00 | 2,319.40 | 2,368.35 | 2,365.01 | 7,323 |
Jul 23, 2024 | 2,395.00 | 2,395.00 | 2,283.85 | 2,352.10 | 2,348.78 | 30,312 |
Jul 22, 2024 | 2,339.90 | 2,374.40 | 2,310.00 | 2,367.90 | 2,364.56 | 5,458 |
Jul 19, 2024 | 2,405.65 | 2,408.20 | 2,333.60 | 2,340.80 | 2,337.50 | 6,623 |
Jul 18, 2024 | 2,393.50 | 2,415.05 | 2,379.00 | 2,403.55 | 2,400.16 | 3,848 |
Jul 16, 2024 | 2,395.00 | 2,404.00 | 2,376.10 | 2,393.50 | 2,390.12 | 10,798 |
Jul 15, 2024 | 2,409.60 | 2,409.60 | 2,379.25 | 2,398.05 | 2,394.67 | 17,661 |
Jul 12, 2024 | 2,386.35 | 2,400.70 | 2,376.05 | 2,389.20 | 2,385.83 | 8,230 |
Jul 11, 2024 | 2,400.80 | 2,411.05 | 2,376.95 | 2,392.10 | 2,388.72 | 2,682 |
Jul 10, 2024 | 2,391.85 | 2,402.35 | 2,356.75 | 2,399.30 | 2,395.91 | 4,225 |
Jul 9, 2024 | 2,380.35 | 2,398.00 | 2,372.00 | 2,391.15 | 2,387.78 | 9,548 |
Jul 8, 2024 | 2,397.05 | 2,418.00 | 2,357.10 | 2,368.35 | 2,365.01 | 15,761 |
Jul 5, 2024 | 2,390.00 | 2,411.00 | 2,374.70 | 2,401.15 | 2,397.76 | 13,482 |
Jul 4, 2024 | 2,384.05 | 2,416.00 | 2,372.65 | 2,390.65 | 2,387.28 | 4,086 |
Jul 3, 2024 | 2,400.00 | 2,416.00 | 2,370.55 | 2,381.45 | 2,378.09 | 16,353 |
Jul 2, 2024 | 2,460.05 | 2,460.05 | 2,370.90 | 2,394.85 | 2,391.47 | 9,645 |
Jul 1, 2024 | 2,429.95 | 2,470.60 | 2,418.00 | 2,459.50 | 2,456.03 | 6,247 |
Jun 28, 2024 | 2,455.00 | 2,469.80 | 2,411.15 | 2,432.40 | 2,428.97 | 5,669 |
Jun 27, 2024 | 2,414.95 | 2,473.00 | 2,395.85 | 2,457.75 | 2,454.28 | 25,037 |
Jun 26, 2024 | 2,380.75 | 2,425.00 | 2,377.15 | 2,401.95 | 2,398.56 | 10,998 |
Jun 25, 2024 | 2,420.25 | 2,429.05 | 2,381.85 | 2,395.90 | 2,392.52 | 93,091 |
Jun 24, 2024 | 2,445.65 | 2,458.45 | 2,412.45 | 2,419.40 | 2,415.99 | 16,040 |
Jun 21, 2024 | 2,504.95 | 2,517.35 | 2,454.70 | 2,460.70 | 2,457.23 | 21,395 |
Jun 20, 2024 | 2,406.05 | 2,509.45 | 2,406.00 | 2,499.40 | 2,495.87 | 24,395 |
Jun 19, 2024 | 2,430.40 | 2,439.15 | 2,390.00 | 2,416.50 | 2,413.09 | 5,898 |
Jun 18, 2024 | 2,394.00 | 2,430.00 | 2,383.40 | 2,422.10 | 2,418.68 | 21,477 |
Jun 14, 2024 | 2,424.75 | 2,424.75 | 2,391.40 | 2,402.55 | 2,399.16 | 8,989 |
Jun 13, 2024 | 2,389.50 | 2,407.90 | 2,375.00 | 2,398.75 | 2,395.36 | 36,170 |
Jun 12, 2024 | 2,335.00 | 2,371.90 | 2,323.00 | 2,368.95 | 2,365.61 | 156,612 |
Jun 11, 2024 | 2,379.95 | 2,379.95 | 2,322.00 | 2,326.45 | 2,323.17 | 19,424 |
Jun 10, 2024 | 2,329.95 | 2,369.95 | 2,298.55 | 2,354.95 | 2,351.63 | 18,800 |
Jun 7, 2024 | 2,236.70 | 2,315.85 | 2,236.70 | 2,310.15 | 2,306.89 | 10,182 |
Jun 6, 2024 | 2,290.00 | 2,311.60 | 2,280.00 | 2,294.70 | 2,291.46 | 10,018 |
Jun 5, 2024 | 2,185.20 | 2,304.00 | 2,185.20 | 2,293.40 | 2,290.16 | 9,646 |
Jun 4, 2024 | 2,262.05 | 2,270.00 | 2,088.55 | 2,191.65 | 2,188.56 | 36,186 |
Jun 3, 2024 | 2,220.00 | 2,271.45 | 2,217.25 | 2,267.10 | 2,263.90 | 7,092 |
May 31, 2024 | 2,221.10 | 2,232.70 | 2,189.00 | 2,206.90 | 2,203.79 | 12,305 |
May 30, 2024 | 2,225.05 | 2,239.95 | 2,215.00 | 2,221.05 | 2,217.92 | 19,707 |
May 29, 2024 | 2,265.00 | 2,280.90 | 2,235.35 | 2,239.60 | 2,236.44 | 13,543 |
May 28, 2024 | 2,320.00 | 2,323.75 | 2,270.90 | 2,280.15 | 2,276.93 | 4,266 |
May 27, 2024 | 2,288.85 | 2,318.35 | 2,288.85 | 2,308.05 | 2,304.79 | 5,494 |
May 24, 2024 | 2,300.10 | 2,326.85 | 2,282.00 | 2,288.85 | 2,285.62 | 8,084 |
May 23, 2024 | 2,294.20 | 2,308.85 | 2,274.10 | 2,305.35 | 2,302.10 | 16,499 |
May 22, 2024 | 2,286.10 | 2,306.35 | 2,273.20 | 2,294.05 | 2,290.81 | 12,413 |
May 21, 2024 | 2,278.55 | 2,299.45 | 2,263.60 | 2,285.65 | 2,282.42 | 19,949 |
May 17, 2024 | 2,280.00 | 2,287.80 | 2,260.00 | 2,279.80 | 2,276.58 | 4,612 |
May 16, 2024 | 2,304.95 | 2,308.50 | 2,253.95 | 2,270.00 | 2,266.80 | 11,347 |
May 15, 2024 | 2,318.60 | 2,318.80 | 2,282.00 | 2,287.15 | 2,283.92 | 7,395 |
May 14, 2024 | 2,228.65 | 2,297.85 | 2,208.00 | 2,286.00 | 2,282.77 | 20,434 |
May 13, 2024 | 2,276.50 | 2,295.15 | 2,210.10 | 2,228.10 | 2,224.96 | 13,756 |
May 10, 2024 | 2,301.10 | 2,345.90 | 2,256.05 | 2,276.95 | 2,273.74 | 27,218 |
May 9, 2024 | 2,345.75 | 2,351.45 | 2,281.00 | 2,291.90 | 2,288.67 | 10,946 |
May 8, 2024 | 2,401.65 | 2,423.00 | 2,325.50 | 2,338.55 | 2,335.25 | 21,297 |
May 7, 2024 | 2,556.00 | 2,556.00 | 2,387.50 | 2,414.25 | 2,410.84 | 74,186 |
May 6, 2024 | 2,586.25 | 2,613.70 | 2,569.60 | 2,591.65 | 2,587.99 | 8,732 |
May 3, 2024 | 2,697.45 | 2,697.45 | 2,536.10 | 2,566.35 | 2,562.73 | 12,960 |
May 2, 2024 | 2,623.75 | 2,685.00 | 2,623.15 | 2,667.90 | 2,664.14 | 6,148 |
Apr 30, 2024 | 2,633.50 | 2,655.00 | 2,613.50 | 2,619.15 | 2,615.45 | 14,503 |
Apr 29, 2024 | 2,669.40 | 2,669.40 | 2,611.65 | 2,637.10 | 2,633.38 | 4,948 |
Apr 26, 2024 | 2,613.50 | 2,657.00 | 2,613.50 | 2,637.55 | 2,633.83 | 11,650 |
Apr 25, 2024 | 2,619.20 | 2,648.00 | 2,602.00 | 2,639.10 | 2,635.38 | 20,536 |
Apr 24, 2024 | 2,625.70 | 2,658.00 | 2,607.65 | 2,615.35 | 2,611.66 | 5,337 |
Apr 23, 2024 | 2,564.65 | 2,639.90 | 2,564.00 | 2,617.00 | 2,613.31 | 9,095 |
Apr 22, 2024 | 2,550.40 | 2,573.00 | 2,533.40 | 2,564.65 | 2,561.03 | 7,393 |
Apr 19, 2024 | 2,499.55 | 2,552.95 | 2,480.05 | 2,527.10 | 2,523.53 | 15,078 |
Apr 18, 2024 | 2,527.70 | 2,574.40 | 2,517.40 | 2,531.80 | 2,528.23 | 52,802 |
Apr 16, 2024 | 2,530.10 | 2,568.00 | 2,511.40 | 2,517.70 | 2,514.15 | 4,389 |
Apr 15, 2024 | 2,526.05 | 2,615.20 | 2,526.05 | 2,556.95 | 2,553.34 | 7,026 |
Apr 12, 2024 | 2,649.45 | 2,687.35 | 2,625.20 | 2,631.85 | 2,628.14 | 13,585 |
Apr 10, 2024 | 2,597.65 | 2,687.20 | 2,568.00 | 2,645.45 | 2,641.72 | 27,040 |
Apr 9, 2024 | 2,628.65 | 2,628.65 | 2,580.70 | 2,592.90 | 2,589.24 | 4,640 |
Apr 8, 2024 | 2,608.95 | 2,618.00 | 2,556.55 | 2,601.20 | 2,597.53 | 6,415 |
Apr 5, 2024 | 2,587.35 | 2,615.00 | 2,577.55 | 2,585.70 | 2,582.05 | 9,641 |
Apr 4, 2024 | 2,620.00 | 2,635.95 | 2,586.70 | 2,595.50 | 2,591.84 | 6,614 |
Apr 3, 2024 | 2,618.35 | 2,642.00 | 2,605.45 | 2,622.85 | 2,619.15 | 5,283 |
Apr 2, 2024 | 2,634.60 | 2,661.20 | 2,600.00 | 2,620.70 | 2,617.00 | 37,301 |
Apr 1, 2024 | 2,560.00 | 2,628.45 | 2,552.55 | 2,619.25 | 2,615.55 | 12,237 |
Mar 28, 2024 | 2,510.70 | 2,574.95 | 2,510.70 | 2,557.55 | 2,553.94 | 19,538 |
Mar 27, 2024 | 2,598.95 | 2,598.95 | 2,516.10 | 2,522.85 | 2,519.29 | 5,988 |
Mar 26, 2024 | 2,559.45 | 2,596.35 | 2,550.85 | 2,577.95 | 2,574.31 | 13,904 |
Mar 22, 2024 | 2,564.95 | 2,600.00 | 2,531.95 | 2,550.75 | 2,547.15 | 22,669 |
Mar 21, 2024 | 2,470.60 | 2,549.00 | 2,467.95 | 2,538.10 | 2,534.52 | 48,845 |
Mar 20, 2024 | 2,469.65 | 2,469.65 | 2,423.55 | 2,460.70 | 2,457.23 | 2,468 |
Mar 19, 2024 | 2,475.80 | 2,480.00 | 2,401.10 | 2,430.70 | 2,427.27 | 4,602 |
Mar 18, 2024 | 2,424.30 | 2,479.15 | 2,415.55 | 2,468.85 | 2,465.37 | 6,937 |
Mar 15, 2024 | 2,434.70 | 2,449.00 | 2,406.05 | 2,427.90 | 2,424.47 | 3,788 |
Mar 14, 2024 | 2,338.30 | 2,434.00 | 2,338.30 | 2,428.20 | 2,424.77 | 8,079 |
Mar 13, 2024 | 2,420.05 | 2,462.20 | 2,376.90 | 2,384.85 | 2,381.48 | 7,030 |
Mar 12, 2024 | 2,438.35 | 2,459.75 | 2,403.20 | 2,422.60 | 2,419.18 | 14,382 |
Mar 11, 2024 | 2,451.95 | 2,490.95 | 2,424.90 | 2,456.30 | 2,452.83 | 5,695 |
Mar 7, 2024 | 2,429.95 | 2,464.00 | 2,416.00 | 2,447.20 | 2,443.75 | 16,430 |
Mar 6, 2024 | 2,395.00 | 2,417.05 | 2,365.65 | 2,410.25 | 2,406.85 | 5,545 |
Mar 5, 2024 | 2,370.70 | 2,411.00 | 2,370.70 | 2,390.35 | 2,386.98 | 3,797 |
Mar 4, 2024 | 2,398.70 | 2,400.45 | 2,367.20 | 2,374.15 | 2,370.80 | 2,870 |
Mar 1, 2024 | 2,356.70 | 2,409.45 | 2,356.70 | 2,396.25 | 2,392.87 | 3,244 |
Feb 29, 2024 | 2,370.45 | 2,398.95 | 2,342.50 | 2,386.30 | 2,382.93 | 3,430 |
Feb 28, 2024 | 2,395.00 | 2,401.05 | 2,353.50 | 2,367.65 | 2,364.31 | 12,413 |
Feb 27, 2024 | 2,400.00 | 2,428.90 | 2,364.00 | 2,393.15 | 2,389.77 | 5,978 |
Feb 26, 2024 | 2,390.45 | 2,410.00 | 2,376.05 | 2,400.00 | 2,396.61 | 5,915 |
Feb 23, 2024 | 2,421.45 | 2,421.45 | 2,380.30 | 2,383.60 | 2,380.24 | 8,933 |
Feb 22, 2024 | 2,401.00 | 2,415.00 | 2,369.50 | 2,409.45 | 2,406.05 | 5,053 |
Feb 21, 2024 | 2,400.00 | 2,423.00 | 2,384.95 | 2,398.35 | 2,394.97 | 36,211 |
Feb 20, 2024 | 2,346.05 | 2,390.00 | 2,327.55 | 2,383.25 | 2,379.89 | 5,288 |
Feb 19, 2024 | 2,382.95 | 2,382.95 | 2,343.05 | 2,346.05 | 2,342.74 | 5,218 |
Feb 16, 2024 | 2,355.00 | 2,403.00 | 2,351.75 | 2,379.30 | 2,375.94 | 25,287 |
Feb 15, 2024 | 2,372.95 | 2,372.95 | 2,345.55 | 2,350.85 | 2,347.53 | 4,818 |
Feb 14, 2024 | 2,321.90 | 2,364.05 | 2,298.85 | 2,357.80 | 2,354.47 | 6,324 |
Feb 13, 2024 | 2,275.15 | 2,326.00 | 2,260.00 | 2,322.85 | 2,319.57 | 5,232 |
Feb 12, 2024 | 2,301.00 | 2,322.85 | 2,267.70 | 2,284.30 | 2,281.08 | 13,168 |
Feb 9, 2024 | 2,304.60 | 2,306.50 | 2,264.50 | 2,298.95 | 2,295.71 | 3,675 |
Feb 8, 2024 | 2,297.05 | 2,325.00 | 2,285.10 | 2,294.60 | 2,291.36 | 4,942 |
Feb 7, 2024 | 3.60 Dividend | |||||
Feb 7, 2024 | 2,298.85 | 2,308.00 | 2,263.30 | 2,294.65 | 2,291.41 | 19,296 |
Feb 6, 2024 | 2,264.50 | 2,293.00 | 2,249.55 | 2,285.05 | 2,278.23 | 93,085 |
Feb 5, 2024 | 2,306.20 | 2,315.40 | 2,244.80 | 2,250.40 | 2,243.68 | 21,188 |
Feb 2, 2024 | 2,316.10 | 2,324.50 | 2,301.40 | 2,318.80 | 2,311.88 | 59,044 |
Feb 1, 2024 | 2,335.70 | 2,335.70 | 2,278.65 | 2,309.10 | 2,302.21 | 10,072 |
Jan 31, 2024 | 2,205.05 | 2,332.00 | 2,205.05 | 2,323.95 | 2,317.01 | 95,539 |
Jan 30, 2024 | 2,246.10 | 2,261.85 | 2,213.20 | 2,223.05 | 2,216.42 | 29,057 |
Jan 29, 2024 | 2,269.00 | 2,270.55 | 2,231.00 | 2,246.85 | 2,240.14 | 8,521 |
Jan 25, 2024 | 2,285.80 | 2,302.10 | 2,262.35 | 2,267.90 | 2,261.13 | 29,695 |
Jan 24, 2024 | 2,279.85 | 2,299.00 | 2,256.15 | 2,285.70 | 2,278.88 | 13,885 |
Jan 23, 2024 | 2,289.75 | 2,298.30 | 2,237.00 | 2,254.65 | 2,247.92 | 39,327 |
Jan 19, 2024 | 2,319.00 | 2,342.00 | 2,298.80 | 2,308.10 | 2,301.21 | 8,259 |
Jan 17, 2024 | 2,351.90 | 2,358.40 | 2,305.05 | 2,309.10 | 2,302.21 | 49,921 |
Jan 16, 2024 | 2,342.55 | 2,367.85 | 2,342.55 | 2,358.20 | 2,351.16 | 7,775 |
Jan 15, 2024 | 2,344.05 | 2,350.00 | 2,321.00 | 2,346.85 | 2,339.85 | 24,678 |
Jan 12, 2024 | 2,335.10 | 2,369.55 | 2,331.10 | 2,345.55 | 2,338.55 | 22,460 |
Jan 11, 2024 | 2,300.10 | 2,330.00 | 2,300.10 | 2,326.50 | 2,319.56 | 17,371 |
Jan 10, 2024 | 2,311.30 | 2,319.40 | 2,281.30 | 2,294.90 | 2,288.05 | 29,440 |
Jan 9, 2024 | 2,406.35 | 2,422.80 | 2,305.00 | 2,311.75 | 2,304.85 | 50,004 |
Jan 8, 2024 | 2,455.15 | 2,478.00 | 2,386.00 | 2,396.60 | 2,389.45 | 34,137 |
Jan 5, 2024 | 2,508.45 | 2,522.00 | 2,460.80 | 2,481.90 | 2,474.49 | 57,221 |
Jan 4, 2024 | 2,506.50 | 2,519.05 | 2,487.80 | 2,505.55 | 2,498.07 | 21,786 |
Jan 3, 2024 | 2,480.15 | 2,524.90 | 2,465.10 | 2,506.50 | 2,499.02 | 12,314 |
Jan 2, 2024 | 2,492.85 | 2,497.10 | 2,426.85 | 2,487.80 | 2,480.38 | 11,032 |
Jan 1, 2024 | 2,490.00 | 2,497.20 | 2,450.00 | 2,466.85 | 2,459.49 | 14,407 |
Dec 29, 2023 | 2,474.10 | 2,502.00 | 2,460.00 | 2,480.05 | 2,472.65 | 8,010 |
Dec 28, 2023 | 2,470.55 | 2,486.20 | 2,460.25 | 2,465.50 | 2,458.14 | 16,481 |
Dec 27, 2023 | 2,506.00 | 2,512.00 | 2,461.10 | 2,472.70 | 2,465.32 | 14,610 |
Dec 26, 2023 | 2,479.95 | 2,529.60 | 2,460.35 | 2,490.75 | 2,483.32 | 28,934 |
Dec 22, 2023 | 2,407.35 | 2,464.80 | 2,395.55 | 2,453.10 | 2,445.78 | 25,855 |
Dec 21, 2023 | 2,357.55 | 2,406.00 | 2,345.60 | 2,396.05 | 2,388.90 | 10,074 |
Dec 20, 2023 | 2,451.80 | 2,494.00 | 2,360.00 | 2,369.40 | 2,362.33 | 71,950 |
Dec 19, 2023 | 2,441.70 | 2,441.70 | 2,415.25 | 2,430.75 | 2,423.50 | 13,667 |
Dec 18, 2023 | 2,448.95 | 2,460.75 | 2,430.50 | 2,435.70 | 2,428.43 | 5,354 |
Dec 15, 2023 | 2,410.05 | 2,475.95 | 2,410.05 | 2,438.95 | 2,431.67 | 11,817 |
Dec 14, 2023 | 2,444.95 | 2,444.95 | 2,398.55 | 2,416.35 | 2,409.14 | 21,242 |
Dec 13, 2023 | 2,389.15 | 2,416.90 | 2,378.40 | 2,411.95 | 2,404.75 | 8,639 |
Dec 12, 2023 | 2,442.50 | 2,454.40 | 2,359.80 | 2,376.30 | 2,369.21 | 9,449 |
Dec 11, 2023 | 2,439.70 | 2,454.40 | 2,415.45 | 2,430.20 | 2,422.95 | 17,425 |
Dec 8, 2023 | 2,447.60 | 2,456.95 | 2,395.90 | 2,422.30 | 2,415.07 | 33,285 |
Dec 7, 2023 | 2,454.25 | 2,459.40 | 2,437.10 | 2,442.35 | 2,435.06 | 7,709 |
Dec 6, 2023 | 2,466.00 | 2,510.00 | 2,443.75 | 2,451.85 | 2,444.53 | 19,677 |
Dec 5, 2023 | 2,434.95 | 2,477.90 | 2,419.35 | 2,455.00 | 2,447.67 | 27,824 |
Dec 4, 2023 | 2,445.05 | 2,445.05 | 2,414.90 | 2,426.20 | 2,418.96 | 10,177 |
Dec 1, 2023 | 2,350.00 | 2,445.05 | 2,350.00 | 2,410.30 | 2,403.11 | 72,460 |
Nov 30, 2023 | 2,340.00 | 2,375.00 | 2,340.00 | 2,368.40 | 2,361.33 | 7,334 |
Nov 29, 2023 | 2,360.05 | 2,362.00 | 2,342.00 | 2,351.30 | 2,344.28 | 11,459 |
Nov 28, 2023 | 2,352.05 | 2,366.75 | 2,331.60 | 2,352.10 | 2,345.08 | 15,165 |
Nov 24, 2023 | 2,363.95 | 2,382.95 | 2,351.60 | 2,359.95 | 2,352.91 | 15,303 |
Nov 23, 2023 | 2,354.00 | 2,365.00 | 2,328.45 | 2,360.25 | 2,353.21 | 4,645 |
Nov 22, 2023 | 2,344.00 | 2,368.00 | 2,328.80 | 2,332.60 | 2,325.64 | 10,504 |
Nov 21, 2023 | 2,328.85 | 2,358.00 | 2,328.85 | 2,353.85 | 2,346.83 | 3,445 |
Nov 20, 2023 | 2,365.00 | 2,365.00 | 2,324.85 | 2,328.80 | 2,321.85 | 4,506 |
Nov 17, 2023 | 2,340.05 | 2,377.00 | 2,340.05 | 2,360.85 | 2,353.80 | 16,330 |
Nov 16, 2023 | 2,359.00 | 2,362.65 | 2,348.00 | 2,354.30 | 2,347.27 | 2,876 |
Nov 15, 2023 | 2,340.05 | 2,364.95 | 2,340.00 | 2,358.65 | 2,351.61 | 6,897 |
Nov 13, 2023 | 2,330.05 | 2,356.85 | 2,326.45 | 2,335.35 | 2,328.38 | 10,447 |
Nov 10, 2023 | 2,311.05 | 2,354.10 | 2,311.05 | 2,349.45 | 2,342.44 | 4,673 |
Nov 9, 2023 | 2,330.40 | 2,361.00 | 2,329.55 | 2,335.95 | 2,328.98 | 2,803 |
Nov 8, 2023 | 2,341.25 | 2,360.00 | 2,335.35 | 2,351.65 | 2,344.63 | 5,826 |
Nov 7, 2023 | 2,343.95 | 2,349.45 | 2,322.80 | 2,338.85 | 2,331.87 | 7,703 |
Nov 6, 2023 | 2,275.05 | 2,349.60 | 2,271.65 | 2,335.60 | 2,328.63 | 15,971 |
Nov 3, 2023 | 2,252.00 | 2,267.75 | 2,234.30 | 2,252.65 | 2,245.93 | 7,253 |
Nov 2, 2023 | 2,187.75 | 2,248.35 | 2,187.75 | 2,238.20 | 2,231.52 | 15,919 |
Nov 1, 2023 | 2,181.60 | 2,200.15 | 2,159.60 | 2,183.70 | 2,177.18 | 6,739 |
Oct 31, 2023 | 2,182.55 | 2,213.35 | 2,172.85 | 2,194.85 | 2,188.30 | 12,338 |
Oct 30, 2023 | 2,167.75 | 2,197.85 | 2,152.45 | 2,182.55 | 2,176.04 | 21,797 |
Oct 27, 2023 | 2,126.45 | 2,192.70 | 2,098.75 | 2,176.55 | 2,170.05 | 42,739 |
Oct 26, 2023 | 2,143.70 | 2,143.70 | 2,081.25 | 2,106.70 | 2,100.41 | 36,413 |
Oct 25, 2023 | 2,180.90 | 2,196.30 | 2,140.00 | 2,143.80 | 2,137.40 | 17,823 |
Related Tickers
ANURAS.BO Anupam Rasayan India Ltd
686.60
-1.68%
CLEAN.BO Clean Science and Technology Limited
1,490.55
-1.83%
SADHNANIQ.BO Sadhana Nitro Chem Limited
46.47
-4.93%
SADHNANIQ.NS Sadhana Nitro Chem Limited
46.48
-4.93%
AGARIND.NS Agarwal Industrial Corporation Limited
1,010.00
-2.21%
KIRIINDUS.NS Kiri Industries Limited
374.95
-2.59%
FINEORG.NS Fine Organic Industries Limited
4,624.65
-2.38%
BERGEPAINT.BO Berger Paints India Limited
537.55
-1.17%
ATUL.NS Atul Ltd
7,404.55
-3.15%
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
2,001.50
-3.80%