BSE - Delayed Quote INR
Techno Electric & Engineering Company Limited (TECHNOE.BO)
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 |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 1,441.40 | 1,497.65 | 1,410.05 | 1,451.20 | 1,451.20 | 9,275 |
| Nov 14, 2024 | 1,424.35 | 1,490.95 | 1,393.40 | 1,441.40 | 1,441.40 | 28,191 |
| Nov 13, 2024 | 1,496.90 | 1,496.90 | 1,393.20 | 1,404.70 | 1,404.70 | 39,017 |
| Nov 12, 2024 | 1,570.00 | 1,613.50 | 1,530.05 | 1,548.00 | 1,548.00 | 9,691 |
| Nov 11, 2024 | 1,580.05 | 1,635.70 | 1,564.50 | 1,580.05 | 1,580.05 | 5,346 |
| Nov 8, 2024 | 1,694.95 | 1,694.95 | 1,607.65 | 1,616.95 | 1,616.95 | 5,837 |
| Nov 7, 2024 | 1,698.00 | 1,698.00 | 1,638.85 | 1,657.80 | 1,657.80 | 13,495 |
| Nov 6, 2024 | 1,595.00 | 1,685.20 | 1,593.50 | 1,648.65 | 1,648.65 | 14,790 |
| Nov 4, 2024 | 1,598.90 | 1,598.90 | 1,532.60 | 1,570.75 | 1,570.75 | 4,195 |
| Nov 1, 2024 | 1,580.00 | 1,600.00 | 1,561.70 | 1,591.45 | 1,591.45 | 6,113 |
| Oct 31, 2024 | 1,564.00 | 1,594.40 | 1,501.65 | 1,571.60 | 1,571.60 | 16,957 |
| Oct 29, 2024 | 1,462.85 | 1,513.20 | 1,450.05 | 1,481.85 | 1,481.85 | 10,263 |
| Oct 28, 2024 | 1,460.05 | 1,533.00 | 1,425.00 | 1,460.75 | 1,460.75 | 19,380 |
| Oct 25, 2024 | 1,539.00 | 1,547.15 | 1,451.05 | 1,471.40 | 1,471.40 | 8,371 |
| Oct 24, 2024 | 1,578.15 | 1,589.95 | 1,530.00 | 1,537.55 | 1,537.55 | 7,522 |
| Oct 23, 2024 | 1,536.45 | 1,618.35 | 1,505.35 | 1,578.10 | 1,578.10 | 15,893 |
| Oct 22, 2024 | 1,645.10 | 1,663.15 | 1,554.00 | 1,564.30 | 1,564.30 | 9,629 |
| Oct 21, 2024 | 1,760.00 | 1,769.95 | 1,642.95 | 1,648.80 | 1,648.80 | 7,875 |
| Oct 18, 2024 | 1,760.00 | 1,760.00 | 1,676.85 | 1,730.70 | 1,730.70 | 14,061 |
| Oct 17, 2024 | 1,768.00 | 1,796.15 | 1,718.45 | 1,770.25 | 1,770.25 | 5,492 |
| Oct 16, 2024 | 1,788.55 | 1,788.55 | 1,745.20 | 1,757.00 | 1,757.00 | 4,179 |
| Oct 15, 2024 | 1,790.05 | 1,824.95 | 1,731.05 | 1,760.80 | 1,760.80 | 7,055 |
| Oct 14, 2024 | 1,720.10 | 1,792.60 | 1,720.10 | 1,779.50 | 1,779.50 | 18,006 |
| Oct 11, 2024 | 1,798.95 | 1,798.95 | 1,711.90 | 1,720.05 | 1,720.05 | 4,756 |
| Oct 10, 2024 | 1,679.00 | 1,794.25 | 1,674.35 | 1,730.40 | 1,730.40 | 34,439 |
| Oct 9, 2024 | 1,636.15 | 1,720.00 | 1,601.40 | 1,667.80 | 1,667.80 | 8,632 |
| Oct 8, 2024 | 1,528.00 | 1,612.90 | 1,517.15 | 1,604.05 | 1,604.05 | 8,062 |
| Oct 7, 2024 | 1,540.00 | 1,675.00 | 1,522.15 | 1,561.05 | 1,561.05 | 34,318 |
| Oct 4, 2024 | 1,525.00 | 1,557.80 | 1,512.65 | 1,532.70 | 1,532.70 | 5,625 |
| Oct 3, 2024 | 1,520.90 | 1,589.45 | 1,520.90 | 1,557.95 | 1,557.95 | 10,622 |
| Oct 1, 2024 | 1,605.00 | 1,624.90 | 1,571.00 | 1,575.60 | 1,575.60 | 2,708 |
| Sep 30, 2024 | 1,647.75 | 1,647.75 | 1,593.55 | 1,599.10 | 1,599.10 | 7,281 |
| Sep 27, 2024 | 1,629.00 | 1,639.95 | 1,577.65 | 1,630.75 | 1,630.75 | 4,548 |
| Sep 26, 2024 | 1,611.05 | 1,628.55 | 1,575.05 | 1,602.75 | 1,602.75 | 4,935 |
| Sep 25, 2024 | 1,563.10 | 1,624.60 | 1,563.10 | 1,602.40 | 1,602.40 | 10,384 |
| Sep 24, 2024 | 1,556.40 | 1,607.35 | 1,540.00 | 1,578.20 | 1,578.20 | 6,537 |
| Sep 23, 2024 | 1,518.05 | 1,564.65 | 1,518.05 | 1,533.60 | 1,533.60 | 5,987 |
| Sep 20, 2024 | 1,525.05 | 1,562.90 | 1,452.00 | 1,517.00 | 1,517.00 | 26,521 |
| Sep 19, 2024 | 1,590.00 | 1,592.40 | 1,505.05 | 1,524.05 | 1,524.05 | 19,624 |
| Sep 18, 2024 | 1,600.00 | 1,609.00 | 1,565.00 | 1,577.95 | 1,577.95 | 9,530 |
| Sep 17, 2024 | 1,565.05 | 1,606.00 | 1,559.60 | 1,592.60 | 1,592.60 | 3,389 |
| Sep 16, 2024 | 1,600.00 | 1,610.95 | 1,570.00 | 1,578.65 | 1,578.65 | 3,020 |
| Sep 13, 2024 | 7.00 Dividend | |||||
| Sep 13, 2024 | 1,604.05 | 1,611.45 | 1,558.70 | 1,599.75 | 1,599.75 | 2,554 |
| Sep 12, 2024 | 1,616.30 | 1,628.25 | 1,600.00 | 1,602.30 | 1,595.30 | 3,744 |
| Sep 11, 2024 | 1,640.00 | 1,675.95 | 1,608.60 | 1,621.90 | 1,614.81 | 2,204 |
| Sep 10, 2024 | 1,610.00 | 1,674.75 | 1,598.25 | 1,638.60 | 1,631.44 | 5,369 |
| Sep 9, 2024 | 1,580.05 | 1,627.65 | 1,580.05 | 1,623.80 | 1,616.71 | 7,361 |
| Sep 6, 2024 | 1,584.00 | 1,603.50 | 1,535.25 | 1,550.15 | 1,543.38 | 8,867 |
| Sep 5, 2024 | 1,610.20 | 1,619.95 | 1,551.20 | 1,584.75 | 1,577.83 | 3,897 |
| Sep 4, 2024 | 1,631.00 | 1,631.00 | 1,580.10 | 1,596.80 | 1,589.82 | 11,937 |
| Sep 3, 2024 | 1,650.00 | 1,670.00 | 1,621.05 | 1,645.35 | 1,638.16 | 8,553 |
| Sep 2, 2024 | 1,626.00 | 1,700.70 | 1,602.65 | 1,653.45 | 1,646.23 | 6,471 |
| Aug 30, 2024 | 1,615.40 | 1,650.00 | 1,585.00 | 1,622.10 | 1,615.01 | 4,358 |
| Aug 29, 2024 | 1,678.80 | 1,678.80 | 1,600.00 | 1,615.40 | 1,608.34 | 10,774 |
| Aug 28, 2024 | 1,705.00 | 1,740.00 | 1,650.20 | 1,655.40 | 1,648.17 | 4,193 |
| Aug 26, 2024 | 1,724.00 | 1,735.00 | 1,680.00 | 1,716.45 | 1,708.95 | 8,834 |
| Aug 23, 2024 | 1,700.00 | 1,715.00 | 1,667.10 | 1,692.75 | 1,685.35 | 1,805 |
| Aug 22, 2024 | 1,675.50 | 1,719.00 | 1,655.15 | 1,700.10 | 1,692.67 | 3,843 |
| Aug 21, 2024 | 1,671.00 | 1,734.95 | 1,670.00 | 1,688.65 | 1,681.27 | 2,340 |
| Aug 20, 2024 | 1,770.00 | 1,800.00 | 1,689.00 | 1,700.15 | 1,692.72 | 510,947 |
| Aug 19, 2024 | 1,669.90 | 1,729.25 | 1,669.90 | 1,726.20 | 1,718.66 | 7,045 |
| Aug 16, 2024 | 1,594.90 | 1,646.95 | 1,594.90 | 1,646.95 | 1,639.75 | 3,255 |
| Aug 14, 2024 | 1,633.00 | 1,698.00 | 1,550.00 | 1,568.55 | 1,561.70 | 6,752 |
| Aug 13, 2024 | 1,715.00 | 1,726.00 | 1,610.00 | 1,623.70 | 1,616.61 | 9,312 |
| Aug 12, 2024 | 1,661.00 | 1,725.90 | 1,661.00 | 1,693.80 | 1,686.40 | 6,154 |
| Aug 9, 2024 | 1,655.00 | 1,675.00 | 1,623.00 | 1,643.75 | 1,636.57 | 4,525 |
| Aug 8, 2024 | 1,655.10 | 1,655.10 | 1,602.00 | 1,621.30 | 1,614.22 | 1,340 |
| Aug 7, 2024 | 1,569.75 | 1,648.20 | 1,551.10 | 1,648.20 | 1,641.00 | 3,960 |
| Aug 6, 2024 | 1,573.00 | 1,640.00 | 1,550.00 | 1,569.75 | 1,562.89 | 16,067 |
| Aug 5, 2024 | 1,650.00 | 1,674.00 | 1,630.20 | 1,630.20 | 1,623.08 | 12,262 |
| Aug 2, 2024 | 1,664.00 | 1,765.00 | 1,632.55 | 1,716.00 | 1,708.50 | 20,477 |
| Aug 1, 2024 | 1,730.00 | 1,730.00 | 1,655.00 | 1,715.45 | 1,707.96 | 403,703 |
| Jul 31, 2024 | 1,673.00 | 1,720.00 | 1,640.00 | 1,702.95 | 1,695.51 | 8,025 |
| Jul 30, 2024 | 1,649.85 | 1,667.95 | 1,620.00 | 1,644.65 | 1,637.46 | 2,444 |
| Jul 29, 2024 | 1,680.00 | 1,720.00 | 1,620.00 | 1,646.90 | 1,639.71 | 4,821 |
| Jul 26, 2024 | 1,739.80 | 1,739.80 | 1,648.65 | 1,679.35 | 1,672.01 | 53,815 |
| Jul 25, 2024 | 1,574.95 | 1,680.00 | 1,561.00 | 1,669.15 | 1,661.86 | 16,145 |
| Jul 24, 2024 | 1,472.25 | 1,627.15 | 1,472.25 | 1,621.10 | 1,614.02 | 31,636 |
| Jul 23, 2024 | 1,579.90 | 1,579.90 | 1,478.90 | 1,549.70 | 1,542.93 | 20,380 |
| Jul 22, 2024 | 1,483.50 | 1,557.65 | 1,462.25 | 1,556.70 | 1,549.90 | 21,659 |
| Jul 19, 2024 | 1,540.00 | 1,540.00 | 1,460.90 | 1,483.50 | 1,477.02 | 8,702 |
| Jul 18, 2024 | 1,504.90 | 1,555.00 | 1,475.00 | 1,493.35 | 1,486.83 | 20,325 |
| Jul 16, 2024 | 1,470.40 | 1,540.00 | 1,448.00 | 1,503.70 | 1,497.13 | 9,500 |
| Jul 15, 2024 | 1,450.00 | 1,500.00 | 1,388.25 | 1,491.55 | 1,485.03 | 18,878 |
| Jul 12, 2024 | 1,470.00 | 1,480.00 | 1,391.10 | 1,461.30 | 1,454.92 | 5,726 |
| Jul 11, 2024 | 1,500.00 | 1,512.00 | 1,431.00 | 1,463.75 | 1,457.36 | 9,281 |
| Jul 10, 2024 | 1,565.00 | 1,599.00 | 1,482.80 | 1,504.35 | 1,497.78 | 20,664 |
| Jul 9, 2024 | 1,520.95 | 1,570.00 | 1,496.00 | 1,560.80 | 1,553.98 | 6,096 |
| Jul 8, 2024 | 1,489.85 | 1,519.00 | 1,482.00 | 1,495.35 | 1,488.82 | 10,515 |
| Jul 5, 2024 | 1,452.10 | 1,489.00 | 1,435.00 | 1,477.05 | 1,470.60 | 19,426 |
| Jul 4, 2024 | 1,557.95 | 1,557.95 | 1,469.60 | 1,480.85 | 1,474.38 | 8,410 |
| Jul 3, 2024 | 1,576.00 | 1,577.00 | 1,511.00 | 1,546.85 | 1,540.09 | 10,430 |
| Jul 2, 2024 | 1,550.00 | 1,568.95 | 1,515.00 | 1,554.40 | 1,547.61 | 13,675 |
| Jul 1, 2024 | 1,559.00 | 1,590.00 | 1,506.60 | 1,555.85 | 1,549.05 | 12,083 |
| Jun 28, 2024 | 1,523.80 | 1,569.75 | 1,483.10 | 1,560.90 | 1,554.08 | 4,248 |
| Jun 27, 2024 | 1,543.00 | 1,560.00 | 1,475.05 | 1,495.50 | 1,488.97 | 22,741 |
| Jun 26, 2024 | 1,584.95 | 1,586.00 | 1,524.90 | 1,543.80 | 1,537.06 | 4,274 |
| Jun 25, 2024 | 1,525.00 | 1,585.50 | 1,524.95 | 1,556.00 | 1,549.20 | 26,127 |
| Jun 24, 2024 | 1,444.95 | 1,513.20 | 1,416.05 | 1,510.00 | 1,503.40 | 11,526 |
| Jun 21, 2024 | 1,435.00 | 1,498.00 | 1,406.70 | 1,441.15 | 1,434.85 | 3,324 |
| Jun 20, 2024 | 1,434.00 | 1,459.00 | 1,401.20 | 1,431.95 | 1,425.69 | 9,418 |
| Jun 19, 2024 | 1,499.90 | 1,499.90 | 1,424.90 | 1,434.40 | 1,428.13 | 24,437 |
| Jun 18, 2024 | 1,480.00 | 1,527.75 | 1,479.90 | 1,499.85 | 1,493.30 | 9,815 |
| Jun 14, 2024 | 1,500.00 | 1,500.00 | 1,400.00 | 1,455.00 | 1,448.64 | 23,897 |
| Jun 13, 2024 | 1,420.00 | 1,467.05 | 1,420.00 | 1,467.05 | 1,460.64 | 26,538 |
| Jun 12, 2024 | 1,370.00 | 1,397.20 | 1,309.50 | 1,397.20 | 1,391.10 | 44,345 |
| Jun 11, 2024 | 1,280.00 | 1,341.60 | 1,256.00 | 1,330.70 | 1,324.89 | 25,132 |
| Jun 10, 2024 | 1,270.00 | 1,285.00 | 1,235.00 | 1,277.75 | 1,272.17 | 37,702 |
| Jun 7, 2024 | 1,289.00 | 1,295.00 | 1,210.00 | 1,234.45 | 1,229.06 | 6,399 |
| Jun 6, 2024 | 1,247.40 | 1,293.20 | 1,231.55 | 1,250.70 | 1,245.24 | 18,462 |
| Jun 5, 2024 | 1,257.95 | 1,291.65 | 1,216.20 | 1,222.90 | 1,217.56 | 110,770 |
| Jun 4, 2024 | 1,514.90 | 1,514.90 | 1,351.30 | 1,351.30 | 1,345.40 | 31,786 |
| Jun 3, 2024 | 1,549.90 | 1,549.90 | 1,429.30 | 1,501.40 | 1,494.84 | 96,937 |
| May 31, 2024 | 1,252.85 | 1,447.85 | 1,230.70 | 1,421.30 | 1,415.09 | 75,389 |
| May 30, 2024 | 1,198.95 | 1,233.50 | 1,113.90 | 1,206.55 | 1,201.28 | 113,276 |
| May 29, 2024 | 1,015.50 | 1,160.00 | 1,010.00 | 1,123.15 | 1,118.24 | 25,272 |
| May 28, 2024 | 1,049.90 | 1,097.35 | 1,013.30 | 1,066.60 | 1,061.94 | 31,065 |
| May 27, 2024 | 1,165.05 | 1,182.40 | 1,000.00 | 1,050.05 | 1,045.46 | 53,712 |
| May 24, 2024 | 1,173.75 | 1,192.90 | 1,153.05 | 1,175.40 | 1,170.27 | 8,696 |
| May 23, 2024 | 1,142.30 | 1,170.00 | 1,133.55 | 1,160.85 | 1,155.78 | 121,277 |
| May 22, 2024 | 1,149.95 | 1,155.70 | 1,112.05 | 1,127.25 | 1,122.33 | 11,023 |
| May 21, 2024 | 1,130.00 | 1,148.15 | 1,113.05 | 1,144.25 | 1,139.25 | 111,895 |
| May 17, 2024 | 1,119.95 | 1,129.45 | 1,093.75 | 1,115.15 | 1,110.28 | 8,969 |
| May 16, 2024 | 1,127.10 | 1,135.00 | 1,097.20 | 1,111.40 | 1,106.54 | 24,981 |
| May 15, 2024 | 1,089.95 | 1,124.00 | 1,078.85 | 1,115.45 | 1,110.58 | 197,966 |
| May 14, 2024 | 1,050.90 | 1,086.40 | 1,037.55 | 1,078.85 | 1,074.14 | 20,371 |
| May 13, 2024 | 1,032.00 | 1,052.50 | 1,001.45 | 1,038.10 | 1,033.56 | 47,420 |
| May 10, 2024 | 1,005.40 | 1,039.85 | 996.05 | 1,031.25 | 1,026.74 | 19,309 |
| May 9, 2024 | 1,024.95 | 1,024.95 | 976.55 | 1,000.20 | 995.83 | 530,632 |
| May 8, 2024 | 986.75 | 1,015.00 | 984.20 | 1,004.35 | 999.96 | 18,412 |
| May 7, 2024 | 1,028.90 | 1,038.45 | 975.75 | 993.60 | 989.26 | 20,509 |
| May 6, 2024 | 1,020.05 | 1,038.10 | 999.70 | 1,024.75 | 1,020.27 | 20,776 |
| May 3, 2024 | 1,019.50 | 1,044.00 | 1,007.30 | 1,020.40 | 1,015.94 | 47,336 |
| May 2, 2024 | 1,040.60 | 1,056.40 | 1,015.05 | 1,033.95 | 1,029.43 | 21,617 |
| Apr 30, 2024 | 1,040.05 | 1,040.05 | 995.00 | 1,014.15 | 1,009.72 | 62,747 |
| Apr 29, 2024 | 989.10 | 1,066.95 | 989.10 | 1,020.70 | 1,016.24 | 118,560 |
| Apr 26, 2024 | 971.15 | 981.10 | 965.05 | 969.25 | 965.02 | 17,989 |
| Apr 25, 2024 | 954.25 | 977.95 | 954.25 | 968.20 | 963.97 | 17,089 |
| Apr 24, 2024 | 946.75 | 988.90 | 943.55 | 954.10 | 949.93 | 35,470 |
| Apr 23, 2024 | 978.35 | 985.00 | 942.30 | 945.85 | 941.72 | 48,103 |
| Apr 22, 2024 | 948.95 | 990.95 | 946.45 | 969.05 | 964.82 | 41,583 |
| Apr 19, 2024 | 918.20 | 944.95 | 917.00 | 922.25 | 918.22 | 67,346 |
| Apr 18, 2024 | 880.00 | 939.00 | 870.20 | 917.85 | 913.84 | 120,102 |
| Apr 16, 2024 | 823.05 | 865.20 | 821.60 | 860.50 | 856.74 | 18,872 |
| Apr 15, 2024 | 817.85 | 843.60 | 791.30 | 823.25 | 819.65 | 14,003 |
| Apr 12, 2024 | 826.30 | 841.90 | 801.00 | 818.25 | 814.68 | 34,689 |
| Apr 10, 2024 | 830.00 | 831.15 | 812.10 | 825.55 | 821.94 | 13,777 |
| Apr 9, 2024 | 857.50 | 857.65 | 824.00 | 833.15 | 829.51 | 20,960 |
| Apr 8, 2024 | 858.95 | 883.90 | 832.00 | 840.65 | 836.98 | 29,137 |
| Apr 5, 2024 | 805.75 | 845.00 | 804.25 | 836.10 | 832.45 | 25,360 |
| Apr 4, 2024 | 837.15 | 837.15 | 802.80 | 806.25 | 802.73 | 11,129 |
| Apr 3, 2024 | 810.80 | 824.35 | 804.35 | 820.75 | 817.16 | 20,603 |
| Apr 2, 2024 | 808.95 | 818.50 | 784.10 | 811.35 | 807.81 | 34,114 |
| Apr 1, 2024 | 786.80 | 809.85 | 774.20 | 800.90 | 797.40 | 19,552 |
| Mar 28, 2024 | 745.95 | 782.00 | 731.65 | 771.10 | 767.73 | 37,119 |
| Mar 27, 2024 | 749.85 | 749.85 | 730.00 | 738.90 | 735.67 | 8,576 |
| Mar 26, 2024 | 708.00 | 745.90 | 708.00 | 736.85 | 733.63 | 61,003 |
| Mar 22, 2024 | 677.30 | 710.00 | 657.05 | 706.40 | 703.31 | 20,085 |
| Mar 21, 2024 | 638.45 | 665.00 | 638.45 | 657.25 | 654.38 | 9,762 |
| Mar 20, 2024 | 625.50 | 644.30 | 607.15 | 637.20 | 634.42 | 14,282 |
| Mar 19, 2024 | 636.00 | 646.00 | 621.10 | 625.50 | 622.77 | 15,421 |
| Mar 18, 2024 | 641.05 | 666.35 | 635.30 | 641.75 | 638.95 | 17,836 |
| Mar 15, 2024 | 645.00 | 690.80 | 636.70 | 651.25 | 648.40 | 34,355 |
| Mar 14, 2024 | 610.40 | 651.25 | 610.40 | 645.00 | 642.18 | 44,829 |
| Mar 13, 2024 | 683.95 | 713.55 | 636.50 | 643.05 | 640.24 | 23,045 |
| Mar 12, 2024 | 712.80 | 720.00 | 682.45 | 694.00 | 690.97 | 16,567 |
| Mar 11, 2024 | 736.65 | 739.70 | 710.00 | 712.85 | 709.74 | 3,961 |
| Mar 7, 2024 | 728.75 | 747.20 | 720.20 | 740.65 | 737.41 | 13,072 |
| Mar 6, 2024 | 766.55 | 766.55 | 713.55 | 714.45 | 711.33 | 7,314 |
| Mar 5, 2024 | 748.05 | 758.10 | 737.65 | 752.30 | 749.01 | 4,756 |
| Mar 4, 2024 | 747.25 | 757.05 | 733.10 | 751.50 | 748.22 | 7,766 |
| Mar 1, 2024 | 721.50 | 735.40 | 702.85 | 725.00 | 721.83 | 19,549 |
| Feb 29, 2024 | 720.00 | 723.15 | 696.50 | 707.35 | 704.26 | 18,660 |
| Feb 28, 2024 | 757.95 | 757.95 | 710.40 | 715.65 | 712.52 | 24,702 |
| Feb 27, 2024 | 759.70 | 759.70 | 736.20 | 739.30 | 736.07 | 6,508 |
| Feb 26, 2024 | 769.00 | 769.00 | 750.05 | 751.85 | 748.57 | 18,487 |
| Feb 23, 2024 | 769.05 | 776.75 | 748.15 | 762.90 | 759.57 | 13,569 |
| Feb 22, 2024 | 796.95 | 796.95 | 755.65 | 763.85 | 760.51 | 10,091 |
| Feb 21, 2024 | 826.35 | 826.35 | 770.60 | 773.20 | 769.82 | 18,215 |
| Feb 20, 2024 | 799.95 | 824.70 | 793.30 | 811.30 | 807.76 | 588,038 |
| Feb 19, 2024 | 858.70 | 860.00 | 779.90 | 784.25 | 780.82 | 603,931 |
| Feb 16, 2024 | 780.20 | 841.00 | 776.95 | 836.55 | 832.90 | 29,102 |
| Feb 15, 2024 | 786.00 | 786.85 | 765.10 | 773.80 | 770.42 | 9,019 |
| Feb 14, 2024 | 744.35 | 789.65 | 744.35 | 776.85 | 773.46 | 26,519 |
| Feb 13, 2024 | 785.30 | 812.35 | 723.90 | 755.00 | 751.70 | 19,096 |
| Feb 12, 2024 | 802.05 | 820.75 | 783.70 | 790.80 | 787.35 | 16,182 |
| Feb 9, 2024 | 809.85 | 812.65 | 777.40 | 797.45 | 793.97 | 14,401 |
| Feb 8, 2024 | 767.70 | 829.90 | 762.80 | 805.05 | 801.53 | 34,319 |
| Feb 7, 2024 | 771.00 | 779.80 | 763.05 | 769.50 | 766.14 | 2,240 |
| Feb 6, 2024 | 771.15 | 785.00 | 759.15 | 764.15 | 760.81 | 8,332 |
| Feb 5, 2024 | 761.70 | 782.55 | 761.70 | 771.15 | 767.78 | 13,345 |
| Feb 2, 2024 | 793.75 | 793.75 | 756.95 | 768.75 | 765.39 | 7,893 |
| Feb 1, 2024 | 805.05 | 806.95 | 773.50 | 789.80 | 786.35 | 7,992 |
| Jan 31, 2024 | 805.00 | 819.15 | 801.00 | 816.75 | 813.18 | 7,386 |
| Jan 30, 2024 | 813.00 | 839.40 | 798.05 | 805.00 | 801.48 | 10,572 |
| Jan 29, 2024 | 802.65 | 821.00 | 791.75 | 813.45 | 809.90 | 5,376 |
| Jan 25, 2024 | 818.60 | 824.05 | 797.00 | 801.45 | 797.95 | 3,825 |
| Jan 24, 2024 | 800.05 | 825.00 | 796.55 | 818.35 | 814.77 | 19,593 |
| Jan 23, 2024 | 806.00 | 815.00 | 782.40 | 800.65 | 797.15 | 11,219 |
| Jan 19, 2024 | 800.95 | 811.00 | 780.00 | 783.10 | 779.68 | 8,667 |
| Jan 17, 2024 | 752.10 | 801.00 | 752.10 | 777.90 | 774.50 | 20,120 |
| Jan 16, 2024 | 783.95 | 783.95 | 756.75 | 765.60 | 762.26 | 8,122 |
| Jan 15, 2024 | 803.05 | 803.05 | 764.20 | 768.95 | 765.59 | 17,614 |
| Jan 12, 2024 | 804.75 | 807.95 | 792.60 | 798.45 | 794.96 | 4,501 |
| Jan 11, 2024 | 798.10 | 805.90 | 790.55 | 796.25 | 792.77 | 8,945 |
| Jan 10, 2024 | 795.85 | 806.00 | 788.35 | 793.05 | 789.59 | 6,864 |
| Jan 9, 2024 | 789.05 | 807.20 | 788.50 | 792.75 | 789.29 | 6,674 |
| Jan 8, 2024 | 803.55 | 814.00 | 780.95 | 789.00 | 785.55 | 40,709 |
| Jan 5, 2024 | 813.80 | 825.00 | 799.20 | 803.45 | 799.94 | 17,451 |
| Jan 4, 2024 | 820.40 | 825.70 | 806.95 | 810.50 | 806.96 | 11,113 |
| Jan 3, 2024 | 816.95 | 828.35 | 811.30 | 815.85 | 812.29 | 25,747 |
| Jan 2, 2024 | 815.10 | 825.20 | 802.65 | 816.55 | 812.98 | 8,138 |
| Jan 1, 2024 | 810.00 | 821.15 | 795.90 | 813.15 | 809.60 | 23,981 |
| Dec 29, 2023 | 815.20 | 844.15 | 785.40 | 799.40 | 795.91 | 55,841 |
| Dec 28, 2023 | 745.45 | 825.00 | 745.45 | 783.00 | 779.58 | 39,756 |
| Dec 27, 2023 | 750.00 | 760.50 | 740.60 | 744.15 | 740.90 | 8,905 |
| Dec 26, 2023 | 746.75 | 764.15 | 738.30 | 741.50 | 738.26 | 9,677 |
| Dec 22, 2023 | 739.20 | 762.20 | 732.40 | 754.40 | 751.10 | 12,368 |
| Dec 21, 2023 | 720.00 | 749.15 | 706.50 | 719.60 | 716.46 | 8,699 |
| Dec 20, 2023 | 770.95 | 770.95 | 718.65 | 726.75 | 723.58 | 7,683 |
| Dec 19, 2023 | 771.75 | 782.20 | 761.00 | 763.35 | 760.02 | 7,088 |
| Dec 18, 2023 | 761.05 | 782.00 | 758.80 | 764.85 | 761.51 | 5,552 |
| Dec 15, 2023 | 737.90 | 773.45 | 737.90 | 767.55 | 764.20 | 5,361 |
| Dec 14, 2023 | 775.50 | 785.45 | 750.00 | 758.35 | 755.04 | 528,163 |
| Dec 13, 2023 | 750.00 | 780.00 | 740.00 | 775.50 | 772.11 | 2,835 |
| Dec 12, 2023 | 778.50 | 778.50 | 743.50 | 748.25 | 744.98 | 1,831 |
| Dec 11, 2023 | 771.45 | 782.00 | 758.00 | 778.20 | 774.80 | 9,096 |
| Dec 8, 2023 | 765.95 | 797.30 | 735.95 | 762.10 | 758.77 | 6,182 |
| Dec 7, 2023 | 739.05 | 757.95 | 735.65 | 754.15 | 750.86 | 9,021 |
| Dec 6, 2023 | 737.75 | 746.35 | 729.65 | 741.90 | 738.66 | 6,733 |
| Dec 5, 2023 | 735.00 | 750.00 | 724.00 | 737.70 | 734.48 | 7,043 |
| Dec 4, 2023 | 746.95 | 746.95 | 712.80 | 729.50 | 726.31 | 13,608 |
| Dec 1, 2023 | 717.00 | 720.05 | 699.95 | 707.65 | 704.56 | 3,767 |
| Nov 30, 2023 | 727.60 | 727.60 | 701.40 | 709.55 | 706.45 | 1,305 |
| Nov 29, 2023 | 693.60 | 716.00 | 687.20 | 713.30 | 710.18 | 2,721 |
| Nov 28, 2023 | 687.05 | 700.00 | 673.85 | 693.60 | 690.57 | 6,498 |
| Nov 24, 2023 | 694.75 | 704.55 | 674.75 | 687.05 | 684.05 | 9,793 |
| Nov 23, 2023 | 714.55 | 726.35 | 672.00 | 683.15 | 680.17 | 25,274 |
| Nov 22, 2023 | 729.45 | 750.05 | 709.75 | 715.60 | 712.47 | 34,648 |
| Nov 21, 2023 | 739.90 | 745.00 | 701.40 | 715.35 | 712.22 | 39,216 |
| Nov 20, 2023 | 692.95 | 735.85 | 682.10 | 728.15 | 724.97 | 54,689 |
Related Tickers
PIGL.NS Power & Instrumental (Gujarat) Limited
264.53
+5.00%
SKIPPERPP.BO Skipper Limited
380.10
-0.98%
SKIPPER.BO Skipper Limited
528.50
-0.65%
USK.NS Udayshivakumar Infra Limited
45.25
-4.58%
GRINFRA.NS G R Infraprojects Limited
1,566.15
-0.24%
EMSLIMITED.BO EMS Limited
754.15
-1.04%
EMSLIMITED.NS EMS Limited
755.45
-0.82%
GEPIL.BO GE Power India Limited
396.75
+3.60%
KPIL.NS Kalpataru Projects International Limited
1,196.85
-0.18%
MANINFRA.NS Man Infraconstruction Limited
172.04
-0.28%