NSE - Free Realtime Quote • INR
Precision Camshafts Limited (PRECAM.NS)
As of 9:31 AM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 212.00 | 214.00 | 211.50 | 213.65 | 213.65 | 4,817 |
| Apr 24, 2024 | 214.00 | 217.90 | 210.85 | 212.30 | 212.30 | 99,235 |
| Apr 23, 2024 | 212.70 | 215.10 | 212.00 | 212.85 | 212.85 | 83,431 |
| Apr 22, 2024 | 209.65 | 214.75 | 207.95 | 211.10 | 211.10 | 100,292 |
| Apr 19, 2024 | 206.90 | 209.50 | 202.00 | 207.80 | 207.80 | 92,715 |
| Apr 18, 2024 | 206.35 | 213.00 | 205.00 | 210.95 | 210.95 | 121,398 |
| Apr 16, 2024 | 202.60 | 207.70 | 200.05 | 204.25 | 204.25 | 86,426 |
| Apr 15, 2024 | 208.00 | 208.00 | 197.20 | 203.50 | 203.50 | 186,004 |
| Apr 12, 2024 | 214.05 | 216.70 | 211.05 | 211.75 | 211.75 | 82,400 |
| Apr 10, 2024 | 214.40 | 215.65 | 211.50 | 214.20 | 214.20 | 72,538 |
| Apr 9, 2024 | 216.25 | 216.25 | 211.00 | 212.85 | 212.85 | 87,666 |
| Apr 8, 2024 | 220.95 | 221.35 | 213.30 | 214.50 | 214.50 | 129,726 |
| Apr 5, 2024 | 220.90 | 223.35 | 217.05 | 219.50 | 219.50 | 109,433 |
| Apr 4, 2024 | 221.85 | 225.45 | 216.60 | 219.55 | 219.55 | 144,029 |
| Apr 3, 2024 | 224.00 | 228.50 | 222.20 | 222.70 | 222.70 | 146,406 |
| Apr 2, 2024 | 222.00 | 226.45 | 216.00 | 223.65 | 223.65 | 298,441 |
| Apr 1, 2024 | 199.80 | 227.00 | 199.80 | 222.25 | 222.25 | 817,081 |
| Mar 28, 2024 | 198.25 | 208.00 | 196.25 | 197.55 | 197.55 | 195,767 |
| Mar 27, 2024 | 199.90 | 205.00 | 197.35 | 199.75 | 199.75 | 301,122 |
| Mar 26, 2024 | 198.50 | 201.95 | 195.35 | 196.35 | 196.35 | 206,251 |
| Mar 22, 2024 | 197.20 | 203.00 | 196.00 | 198.05 | 198.05 | 175,410 |
| Mar 21, 2024 | 199.60 | 205.50 | 194.50 | 196.65 | 196.65 | 198,669 |
| Mar 20, 2024 | 198.90 | 204.45 | 192.35 | 196.65 | 196.65 | 256,605 |
| Mar 19, 2024 | 200.00 | 200.50 | 193.30 | 194.50 | 194.50 | 367,727 |
| Mar 18, 2024 | 184.95 | 217.00 | 183.70 | 200.60 | 200.60 | 1,468,510 |
| Mar 15, 2024 | 189.70 | 189.70 | 180.00 | 182.95 | 182.95 | 217,732 |
| Mar 14, 2024 | 181.15 | 193.20 | 177.95 | 187.50 | 187.50 | 372,921 |
| Mar 13, 2024 | 197.70 | 200.00 | 180.55 | 183.90 | 183.90 | 429,545 |
| Mar 12, 2024 | 204.85 | 204.85 | 194.30 | 196.05 | 196.05 | 244,309 |
| Mar 11, 2024 | 211.95 | 214.15 | 200.00 | 201.80 | 201.80 | 155,944 |
| Mar 7, 2024 | 208.00 | 213.95 | 207.65 | 209.75 | 209.75 | 139,537 |
| Mar 6, 2024 | 216.85 | 216.85 | 205.75 | 208.65 | 208.65 | 190,741 |
| Mar 5, 2024 | 216.90 | 219.20 | 213.40 | 216.85 | 216.85 | 95,498 |
| Mar 4, 2024 | 224.95 | 229.95 | 216.00 | 216.90 | 216.90 | 91,349 |
| Mar 1, 2024 | 224.45 | 227.30 | 218.00 | 220.20 | 220.20 | 105,253 |
| Feb 29, 2024 | 223.95 | 225.70 | 218.15 | 222.60 | 222.60 | 118,120 |
| Feb 28, 2024 | 236.45 | 236.50 | 221.40 | 223.65 | 223.65 | 210,131 |
| Feb 27, 2024 | 239.70 | 249.40 | 232.85 | 235.60 | 235.60 | 471,407 |
| Feb 26, 2024 | 216.40 | 240.00 | 216.05 | 235.70 | 235.70 | 523,892 |
| Feb 23, 2024 | 216.45 | 220.00 | 213.35 | 214.70 | 214.70 | 82,532 |
| Feb 22, 2024 | 214.95 | 215.50 | 211.35 | 214.75 | 214.75 | 84,008 |
| Feb 21, 2024 | 217.50 | 222.00 | 212.65 | 213.70 | 213.70 | 88,642 |
| Feb 20, 2024 | 223.85 | 225.50 | 216.30 | 217.70 | 217.70 | 82,428 |
| Feb 19, 2024 | 228.60 | 231.90 | 222.50 | 223.75 | 223.75 | 61,741 |
| Feb 16, 2024 | 226.40 | 229.60 | 222.00 | 227.05 | 227.05 | 78,316 |
| Feb 15, 2024 | 224.80 | 228.00 | 220.10 | 224.50 | 224.50 | 56,689 |
| Feb 14, 2024 | 219.95 | 225.45 | 217.50 | 222.95 | 222.95 | 56,594 |
| Feb 13, 2024 | 214.00 | 227.95 | 209.10 | 221.10 | 221.10 | 142,052 |
| Feb 12, 2024 | 228.15 | 234.60 | 208.30 | 212.30 | 212.30 | 244,072 |
| Feb 9, 2024 | 235.20 | 236.95 | 220.95 | 226.70 | 226.70 | 159,590 |
| Feb 8, 2024 | 230.30 | 239.90 | 224.00 | 230.45 | 230.45 | 213,487 |
| Feb 7, 2024 | 236.25 | 238.95 | 227.00 | 229.55 | 229.55 | 125,045 |
| Feb 6, 2024 | 232.00 | 238.30 | 230.65 | 234.10 | 234.10 | 97,475 |
| Feb 5, 2024 | 236.50 | 238.50 | 230.05 | 230.85 | 230.85 | 121,369 |
| Feb 2, 2024 | 238.40 | 242.60 | 234.00 | 234.90 | 234.90 | 94,727 |
| Feb 1, 2024 | 235.00 | 242.30 | 234.00 | 235.60 | 235.60 | 111,876 |
| Jan 31, 2024 | 236.00 | 237.95 | 232.35 | 234.95 | 234.95 | 86,956 |
| Jan 30, 2024 | 234.95 | 248.10 | 234.95 | 236.00 | 236.00 | 134,182 |
| Jan 29, 2024 | 240.05 | 242.45 | 223.75 | 233.10 | 233.10 | 186,081 |
| Jan 25, 2024 | 239.40 | 243.90 | 233.55 | 238.95 | 238.95 | 170,370 |
| Jan 24, 2024 | 238.00 | 246.35 | 235.90 | 237.55 | 237.55 | 155,803 |
| Jan 23, 2024 | 244.80 | 246.05 | 237.00 | 237.60 | 237.60 | 114,384 |
| Jan 19, 2024 | 245.00 | 248.90 | 240.00 | 244.40 | 244.40 | 161,298 |
| Jan 18, 2024 | 247.00 | 250.75 | 236.60 | 244.25 | 244.25 | 159,485 |
| Jan 17, 2024 | 249.05 | 249.50 | 244.70 | 246.55 | 246.55 | 77,448 |
| Jan 16, 2024 | 255.00 | 258.80 | 246.65 | 250.45 | 250.45 | 142,946 |
| Jan 15, 2024 | 263.80 | 265.45 | 254.25 | 256.40 | 256.40 | 149,280 |
| Jan 12, 2024 | 263.00 | 267.80 | 260.60 | 261.10 | 261.10 | 113,767 |
| Jan 11, 2024 | 273.70 | 274.25 | 257.80 | 262.00 | 262.00 | 151,322 |
| Jan 10, 2024 | 274.00 | 276.00 | 265.00 | 271.50 | 271.50 | 112,745 |
| Jan 9, 2024 | 274.00 | 282.10 | 269.15 | 272.95 | 272.95 | 210,329 |
| Jan 8, 2024 | 268.10 | 275.00 | 267.30 | 272.95 | 272.95 | 191,943 |
| Jan 5, 2024 | 271.25 | 273.00 | 263.05 | 267.15 | 267.15 | 133,819 |
| Jan 4, 2024 | 273.15 | 279.15 | 264.65 | 269.15 | 269.15 | 290,682 |
| Jan 3, 2024 | 265.00 | 279.00 | 261.70 | 271.90 | 271.90 | 366,367 |
| Jan 2, 2024 | 262.90 | 269.35 | 253.30 | 262.90 | 262.90 | 231,384 |
| Jan 1, 2024 | 252.00 | 271.30 | 250.90 | 260.85 | 260.85 | 634,759 |
| Dec 29, 2023 | 239.40 | 251.00 | 239.20 | 249.30 | 249.30 | 392,386 |
| Dec 28, 2023 | 245.10 | 247.85 | 237.55 | 239.20 | 239.20 | 100,288 |
| Dec 27, 2023 | 247.95 | 248.60 | 240.10 | 245.10 | 245.10 | 59,712 |
| Dec 26, 2023 | 245.00 | 248.65 | 244.00 | 246.00 | 246.00 | 82,469 |
| Dec 22, 2023 | 244.50 | 246.40 | 239.30 | 241.65 | 241.65 | 76,118 |
| Dec 21, 2023 | 234.00 | 239.60 | 229.00 | 237.85 | 237.85 | 100,689 |
| Dec 20, 2023 | 251.15 | 251.15 | 232.05 | 235.30 | 235.30 | 173,682 |
| Dec 19, 2023 | 251.95 | 256.40 | 248.00 | 249.15 | 249.15 | 72,503 |
| Dec 18, 2023 | 254.00 | 255.45 | 249.30 | 250.55 | 250.55 | 86,599 |
| Dec 15, 2023 | 262.00 | 264.20 | 252.00 | 253.85 | 253.85 | 108,445 |
| Dec 14, 2023 | 268.55 | 270.75 | 261.20 | 263.35 | 263.35 | 115,006 |
| Dec 13, 2023 | 259.65 | 273.30 | 257.00 | 267.95 | 267.95 | 528,164 |
| Dec 12, 2023 | 245.50 | 259.90 | 244.50 | 255.20 | 255.20 | 465,076 |
| Dec 11, 2023 | 240.05 | 245.40 | 240.05 | 244.55 | 244.55 | 103,027 |
| Dec 8, 2023 | 245.00 | 247.65 | 236.55 | 239.10 | 239.10 | 73,452 |
| Dec 7, 2023 | 238.00 | 245.00 | 234.00 | 243.10 | 243.10 | 129,602 |
| Dec 6, 2023 | 234.50 | 236.10 | 232.00 | 235.05 | 235.05 | 125,444 |
| Dec 5, 2023 | 234.95 | 239.95 | 230.05 | 232.85 | 232.85 | 95,620 |
| Dec 4, 2023 | 234.60 | 238.00 | 231.55 | 233.25 | 233.25 | 88,215 |
| Dec 1, 2023 | 239.00 | 239.50 | 230.90 | 232.40 | 232.40 | 91,257 |
| Nov 30, 2023 | 238.00 | 238.70 | 233.95 | 235.10 | 235.10 | 74,517 |
| Nov 29, 2023 | 243.80 | 244.00 | 237.60 | 238.15 | 238.15 | 69,358 |
| Nov 28, 2023 | 246.80 | 248.00 | 239.15 | 242.05 | 242.05 | 104,209 |
| Nov 24, 2023 | 243.95 | 247.00 | 240.05 | 244.85 | 244.85 | 91,424 |
| Nov 23, 2023 | 240.00 | 245.00 | 237.65 | 242.15 | 242.15 | 89,677 |
| Nov 22, 2023 | 245.25 | 247.25 | 238.50 | 240.35 | 240.35 | 87,049 |
| Nov 21, 2023 | 243.30 | 246.60 | 238.80 | 244.05 | 244.05 | 168,108 |
| Nov 20, 2023 | 241.35 | 247.00 | 234.05 | 241.40 | 241.40 | 180,162 |
| Nov 17, 2023 | 231.00 | 240.95 | 231.00 | 239.25 | 239.25 | 173,338 |
| Nov 16, 2023 | 236.90 | 237.95 | 228.95 | 230.60 | 230.60 | 127,465 |
| Nov 15, 2023 | 239.00 | 246.80 | 234.00 | 236.05 | 236.05 | 118,817 |
| Nov 13, 2023 | 240.20 | 243.25 | 236.05 | 239.15 | 239.15 | 93,104 |
| Nov 10, 2023 | 243.00 | 248.20 | 235.10 | 237.20 | 237.20 | 221,359 |
| Nov 9, 2023 | 256.35 | 258.00 | 245.00 | 248.85 | 248.85 | 96,782 |
| Nov 8, 2023 | 255.90 | 258.35 | 255.00 | 255.95 | 255.95 | 45,312 |
| Nov 7, 2023 | 258.00 | 258.00 | 252.95 | 254.55 | 254.55 | 49,665 |
| Nov 6, 2023 | 256.80 | 263.00 | 255.40 | 257.65 | 257.65 | 69,420 |
| Nov 3, 2023 | 252.95 | 259.50 | 252.00 | 254.00 | 254.00 | 71,242 |
| Nov 2, 2023 | 253.00 | 257.65 | 250.30 | 251.15 | 251.15 | 54,308 |
| Nov 1, 2023 | 255.45 | 257.70 | 248.60 | 250.65 | 250.65 | 60,263 |
| Oct 31, 2023 | 261.45 | 264.80 | 252.10 | 255.75 | 255.75 | 80,255 |
| Oct 30, 2023 | 265.00 | 265.00 | 255.35 | 257.65 | 257.65 | 108,556 |
| Oct 27, 2023 | 257.25 | 264.80 | 254.10 | 257.95 | 257.95 | 152,789 |
| Oct 26, 2023 | 237.55 | 258.00 | 233.10 | 252.85 | 252.85 | 233,772 |
| Oct 25, 2023 | 258.85 | 262.95 | 228.80 | 241.40 | 241.40 | 292,156 |
| Oct 23, 2023 | 274.45 | 282.80 | 252.60 | 255.25 | 255.25 | 201,174 |
| Oct 20, 2023 | 271.80 | 289.00 | 270.25 | 273.20 | 273.20 | 355,858 |
| Oct 19, 2023 | 272.00 | 278.70 | 270.00 | 271.80 | 271.80 | 73,395 |
| Oct 18, 2023 | 276.00 | 279.00 | 271.00 | 272.40 | 272.40 | 75,351 |
| Oct 17, 2023 | 272.95 | 279.75 | 272.95 | 275.85 | 275.85 | 74,134 |
| Oct 16, 2023 | 277.00 | 280.00 | 270.00 | 271.60 | 271.60 | 77,357 |
| Oct 13, 2023 | 280.00 | 281.55 | 274.05 | 275.60 | 275.60 | 104,580 |
| Oct 12, 2023 | 281.90 | 283.20 | 278.20 | 280.85 | 280.85 | 70,165 |
| Oct 11, 2023 | 288.35 | 292.60 | 278.05 | 281.00 | 281.00 | 185,670 |
| Oct 10, 2023 | 270.00 | 288.70 | 268.05 | 283.15 | 283.15 | 284,365 |
| Oct 9, 2023 | 270.10 | 270.10 | 256.75 | 263.05 | 263.05 | 157,075 |
| Oct 6, 2023 | 271.90 | 278.85 | 271.00 | 274.15 | 274.15 | 96,806 |
| Oct 5, 2023 | 270.05 | 275.05 | 268.80 | 270.10 | 270.10 | 66,320 |
| Oct 4, 2023 | 277.10 | 277.65 | 267.00 | 269.00 | 269.00 | 110,821 |
| Oct 3, 2023 | 279.90 | 284.60 | 274.50 | 278.50 | 278.50 | 101,950 |
| Sep 29, 2023 | 278.35 | 281.50 | 276.60 | 277.90 | 277.90 | 59,558 |
| Sep 28, 2023 | 283.80 | 289.45 | 273.15 | 276.15 | 276.15 | 121,493 |
| Sep 27, 2023 | 280.95 | 285.00 | 278.00 | 281.60 | 281.60 | 89,934 |
| Sep 26, 2023 | 283.95 | 289.85 | 280.40 | 281.30 | 281.30 | 116,307 |
| Sep 25, 2023 | 276.00 | 285.90 | 272.65 | 283.45 | 283.45 | 145,202 |
| Sep 22, 2023 | 277.70 | 285.00 | 272.90 | 275.45 | 275.45 | 170,252 |
| Sep 21, 2023 | 266.75 | 287.60 | 266.00 | 276.45 | 276.45 | 266,251 |
| Sep 20, 2023 | 271.05 | 276.70 | 265.50 | 267.10 | 267.10 | 138,505 |
| Sep 18, 2023 | 273.50 | 278.35 | 270.55 | 271.65 | 271.65 | 76,116 |
| Sep 15, 2023 | 275.00 | 279.95 | 268.70 | 274.30 | 274.30 | 115,720 |
| Sep 14, 2023 | 276.00 | 281.50 | 270.10 | 274.50 | 274.50 | 131,369 |
| Sep 13, 2023 | 260.00 | 279.45 | 256.25 | 273.90 | 273.90 | 256,790 |
| Sep 12, 2023 | 296.00 | 298.00 | 261.95 | 264.60 | 264.60 | 568,546 |
| Sep 11, 2023 | 292.95 | 302.05 | 286.40 | 294.00 | 294.00 | 221,328 |
| Sep 8, 2023 | 298.00 | 299.50 | 286.05 | 289.75 | 289.75 | 242,258 |
| Sep 7, 2023 | 307.75 | 307.75 | 295.50 | 297.20 | 297.20 | 223,153 |
| Sep 6, 2023 | 304.00 | 319.00 | 299.05 | 305.65 | 305.65 | 1,078,208 |
| Sep 5, 2023 | 261.80 | 300.00 | 258.10 | 296.55 | 296.55 | 1,381,235 |
| Sep 4, 2023 | 261.55 | 266.15 | 258.55 | 260.55 | 260.55 | 190,191 |
| Sep 1, 2023 | 261.75 | 268.50 | 254.10 | 260.30 | 260.30 | 240,949 |
| Aug 31, 2023 | 265.10 | 266.60 | 255.85 | 259.80 | 259.80 | 251,901 |
| Aug 30, 2023 | 264.90 | 273.70 | 262.00 | 263.65 | 263.65 | 518,341 |
| Aug 29, 2023 | 259.00 | 271.25 | 259.00 | 263.35 | 263.35 | 879,804 |
| Aug 28, 2023 | 235.85 | 257.80 | 235.55 | 254.55 | 254.55 | 992,481 |
| Aug 25, 2023 | 234.45 | 237.10 | 227.05 | 234.50 | 234.50 | 182,096 |
| Aug 24, 2023 | 236.65 | 238.40 | 232.20 | 233.70 | 233.70 | 90,620 |
| Aug 23, 2023 | 234.00 | 240.50 | 233.10 | 235.25 | 235.25 | 158,702 |
| Aug 22, 2023 | 236.90 | 241.35 | 232.00 | 233.30 | 233.30 | 129,479 |
| Aug 21, 2023 | 237.50 | 248.80 | 235.00 | 236.90 | 236.90 | 169,760 |
| Aug 18, 2023 | 243.00 | 244.80 | 236.35 | 237.70 | 237.70 | 116,587 |
| Aug 17, 2023 | 243.40 | 246.70 | 236.60 | 240.40 | 240.40 | 117,034 |
| Aug 16, 2023 | 235.70 | 247.85 | 235.10 | 242.15 | 242.15 | 237,705 |
| Aug 14, 2023 | 234.65 | 240.00 | 233.25 | 235.65 | 235.65 | 176,318 |
| Aug 11, 2023 | 227.00 | 238.95 | 225.00 | 233.15 | 233.15 | 572,658 |
| Aug 10, 2023 | 249.30 | 257.35 | 248.35 | 251.55 | 251.55 | 297,209 |
| Aug 9, 2023 | 246.45 | 255.75 | 246.00 | 248.15 | 248.15 | 252,849 |
| Aug 8, 2023 | 252.10 | 253.70 | 242.15 | 244.50 | 244.50 | 188,633 |
| Aug 7, 2023 | 241.50 | 262.40 | 241.50 | 252.10 | 252.10 | 690,295 |
| Aug 4, 2023 | 240.00 | 246.80 | 238.15 | 240.60 | 240.60 | 199,361 |
| Aug 3, 2023 | 240.45 | 243.20 | 236.75 | 237.65 | 237.65 | 143,269 |
| Aug 2, 2023 | 250.15 | 256.05 | 235.05 | 240.75 | 240.75 | 348,051 |
| Aug 1, 2023 | 237.50 | 252.45 | 237.00 | 249.75 | 249.75 | 415,371 |
| Jul 31, 2023 | 239.95 | 242.95 | 233.05 | 236.00 | 236.00 | 190,698 |
| Jul 28, 2023 | 247.90 | 248.55 | 237.70 | 239.40 | 239.40 | 171,886 |
| Jul 27, 2023 | 240.00 | 254.95 | 235.50 | 246.60 | 246.60 | 585,672 |
| Jul 26, 2023 | 233.45 | 241.95 | 233.40 | 238.30 | 238.30 | 157,788 |
| Jul 25, 2023 | 235.70 | 243.70 | 231.00 | 233.70 | 233.70 | 290,707 |
| Jul 24, 2023 | 247.80 | 248.85 | 232.35 | 234.55 | 234.55 | 255,266 |
| Jul 21, 2023 | 242.10 | 249.85 | 240.55 | 245.85 | 245.85 | 301,219 |
| Jul 20, 2023 | 253.95 | 253.95 | 242.10 | 243.25 | 243.25 | 315,903 |
| Jul 19, 2023 | 248.05 | 257.65 | 246.30 | 250.75 | 250.75 | 664,757 |
| Jul 18, 2023 | 1.00 Dividend | |||||
| Jul 18, 2023 | 262.35 | 264.95 | 241.80 | 250.70 | 250.70 | 1,637,852 |
| Jul 17, 2023 | 242.00 | 262.80 | 233.05 | 260.85 | 259.85 | 4,052,565 |
| Jul 14, 2023 | 189.00 | 219.00 | 188.70 | 219.00 | 218.16 | 2,553,264 |
| Jul 13, 2023 | 184.25 | 186.90 | 178.00 | 182.50 | 181.80 | 198,342 |
| Jul 12, 2023 | 187.95 | 189.75 | 184.00 | 184.95 | 184.24 | 158,281 |
| Jul 11, 2023 | 190.70 | 193.50 | 185.85 | 186.45 | 185.74 | 230,449 |
| Jul 10, 2023 | 176.50 | 191.05 | 176.10 | 187.85 | 187.13 | 384,459 |
| Jul 7, 2023 | 182.50 | 185.70 | 171.55 | 176.50 | 175.82 | 341,345 |
| Jul 6, 2023 | 185.80 | 187.95 | 180.65 | 181.50 | 180.80 | 105,671 |
| Jul 5, 2023 | 182.00 | 188.05 | 181.25 | 184.90 | 184.19 | 148,793 |
| Jul 4, 2023 | 187.00 | 190.30 | 180.50 | 182.70 | 182.00 | 212,493 |
| Jul 3, 2023 | 189.15 | 191.65 | 186.00 | 186.60 | 185.88 | 142,420 |
| Jun 30, 2023 | 191.35 | 193.90 | 186.00 | 187.75 | 187.03 | 182,439 |
| Jun 28, 2023 | 194.80 | 195.65 | 188.40 | 190.40 | 189.67 | 154,773 |
| Jun 27, 2023 | 194.40 | 197.50 | 190.50 | 194.00 | 193.26 | 247,082 |
| Jun 26, 2023 | 182.00 | 195.00 | 179.05 | 192.30 | 191.56 | 296,295 |
| Jun 23, 2023 | 190.05 | 191.80 | 177.10 | 182.15 | 181.45 | 385,642 |
| Jun 22, 2023 | 195.95 | 196.65 | 189.20 | 190.30 | 189.57 | 282,240 |
| Jun 21, 2023 | 196.00 | 197.95 | 193.90 | 196.05 | 195.30 | 335,482 |
| Jun 20, 2023 | 196.60 | 201.95 | 192.00 | 194.85 | 194.10 | 969,491 |
| Jun 19, 2023 | 189.00 | 197.50 | 186.50 | 195.25 | 194.50 | 893,589 |
| Jun 16, 2023 | 191.25 | 194.95 | 185.70 | 187.45 | 186.73 | 1,012,122 |
| Jun 15, 2023 | 185.70 | 191.95 | 183.95 | 189.60 | 188.87 | 1,659,510 |
| Jun 14, 2023 | 170.25 | 186.80 | 169.30 | 182.85 | 182.15 | 1,292,218 |
| Jun 13, 2023 | 172.15 | 173.35 | 167.65 | 168.90 | 168.25 | 213,742 |
| Jun 12, 2023 | 176.80 | 179.00 | 170.55 | 171.65 | 170.99 | 443,332 |
| Jun 9, 2023 | 163.55 | 174.90 | 163.50 | 172.95 | 172.29 | 616,589 |
| Jun 8, 2023 | 169.25 | 172.00 | 163.00 | 163.55 | 162.92 | 369,407 |
| Jun 7, 2023 | 169.80 | 172.70 | 165.90 | 169.95 | 169.30 | 515,841 |
| Jun 6, 2023 | 173.00 | 176.90 | 167.65 | 168.60 | 167.95 | 785,702 |
| Jun 5, 2023 | 158.30 | 172.95 | 157.20 | 170.65 | 170.00 | 994,543 |
| Jun 2, 2023 | 154.95 | 159.60 | 154.35 | 157.00 | 156.40 | 232,696 |
| Jun 1, 2023 | 153.20 | 158.25 | 152.85 | 154.90 | 154.31 | 251,449 |
| May 31, 2023 | 150.80 | 155.85 | 150.30 | 152.80 | 152.21 | 310,908 |
| May 30, 2023 | 155.45 | 158.55 | 150.15 | 151.00 | 150.42 | 275,655 |
| May 29, 2023 | 159.00 | 161.45 | 149.35 | 154.85 | 154.26 | 769,082 |
| May 26, 2023 | 166.40 | 167.60 | 158.65 | 160.00 | 159.39 | 263,352 |
| May 25, 2023 | 163.60 | 168.20 | 160.10 | 165.65 | 165.01 | 273,929 |
| May 24, 2023 | 168.25 | 170.20 | 162.00 | 163.30 | 162.67 | 396,557 |
| May 23, 2023 | 167.40 | 173.90 | 164.35 | 169.25 | 168.60 | 474,968 |
| May 22, 2023 | 176.75 | 177.70 | 166.05 | 167.40 | 166.76 | 455,841 |
| May 19, 2023 | 177.70 | 182.45 | 174.60 | 176.05 | 175.38 | 557,548 |
| May 18, 2023 | 171.25 | 180.00 | 171.05 | 176.65 | 175.97 | 1,121,054 |
| May 17, 2023 | 171.00 | 174.85 | 168.70 | 169.70 | 169.05 | 480,730 |
| May 16, 2023 | 173.70 | 178.50 | 169.30 | 170.85 | 170.20 | 1,031,881 |
| May 15, 2023 | 156.30 | 174.00 | 156.25 | 172.25 | 171.59 | 2,087,674 |
| May 12, 2023 | 152.10 | 162.40 | 151.80 | 155.10 | 154.51 | 762,654 |
| May 11, 2023 | 156.65 | 157.55 | 151.00 | 151.90 | 151.32 | 339,128 |
| May 10, 2023 | 153.40 | 157.90 | 151.05 | 155.45 | 154.85 | 482,830 |
| May 9, 2023 | 152.90 | 158.30 | 150.25 | 152.25 | 151.67 | 610,076 |
| May 8, 2023 | 149.00 | 155.00 | 147.80 | 152.90 | 152.31 | 872,316 |
| May 5, 2023 | 140.80 | 152.95 | 139.70 | 148.00 | 147.43 | 1,293,566 |
| May 4, 2023 | 135.60 | 142.85 | 135.60 | 140.75 | 140.21 | 468,683 |
| May 3, 2023 | 138.95 | 139.55 | 134.00 | 135.50 | 134.98 | 203,277 |
| May 2, 2023 | 140.15 | 141.35 | 137.50 | 139.20 | 138.67 | 223,693 |
| Apr 28, 2023 | 137.45 | 145.20 | 136.55 | 138.80 | 138.27 | 1,001,087 |
| Apr 27, 2023 | 136.35 | 139.00 | 136.00 | 136.35 | 135.83 | 123,448 |
| Apr 26, 2023 | 136.80 | 139.00 | 134.55 | 135.65 | 135.13 | 179,908 |
| Apr 25, 2023 | 139.65 | 142.60 | 135.70 | 136.80 | 136.28 | 270,088 |
Related Tickers
SHRIPISTON.NS Shriram Pistons & Rings Limited
2,068.00
+0.95%
PAVNAIND.NS Pavna Industries Limited
536.50
-4.99%
IMPAL.NS India Motor Parts & Accessories Limited
1,010.00
-0.10%
RANEENGINE.NS Rane Engine Valve Limited
359.80
-1.32%
PPAP.NS PPAP Automotive Limited
208.10
-0.62%
INDNIPPON.NS India Nippon Electricals Limited
722.60
+0.87%
RBL.NS Rane Brake Lining Limited
836.95
+0.78%
TVSSRICHAK.NS TVS Srichakra Limited
4,104.90
-0.66%
SWARAJENG.NS Swaraj Engines Limited
2,477.80
+0.06%
KALYANIFRG.BO Kalyani Forge Limited
432.50
+1.21%