Stock Prices
Settlement Type

Search
Period:
From :  
To :  
From :     
From :  
Period: 07-Aug-2024 to 18-Sep-2024
All Prices in ₹
DateOpenHighLowCloseWAPNo. of
Shares
No. of
Trades
Total TurnoverDeliverable Quantity% Deli. Qty to Traded Qty * Spread
H-LC-O
18/09/24223.75228.50222.50226.50225.241,57,9043,3263,55,66,66075,23147.646.002.75
17/09/24222.80225.35220.95225.10223.5266,9851,2271,49,72,24626,48639.544.402.30
16/09/24223.05224.50221.60223.20222.8291,6492,6832,04,20,89355,60660.672.900.15
13/09/24220.95224.65220.35222.80222.971,08,1122,4602,41,05,37445,18941.804.301.85
12/09/24223.55225.50219.25220.65221.341,24,3273,7042,75,19,02963,83251.346.25-2.90
11/09/24230.00231.05222.20222.85226.8770,4691,3581,59,86,97229,60642.018.85-7.15
10/09/24226.75230.25226.55228.85228.1060,8381,6191,38,77,05723,88339.263.702.10
9/09/24229.85230.15223.65225.75225.991,57,1414,8873,55,12,72467,09442.706.50-4.10
6/09/24239.95239.95230.85232.05234.4091,9452,2342,15,51,59244,48448.389.10-7.90
5/09/24239.75244.20237.65238.70240.462,49,1884,5815,99,20,3351,25,88550.526.55-1.05
4/09/24236.80239.90235.55237.30237.6665,0489001,54,59,37623,30535.834.350.50
3/09/24239.65243.45238.00239.40240.972,80,1834,6156,75,14,4931,54,44955.125.45-0.25
2/09/24230.40240.55230.40239.30237.074,88,4407,30711,57,93,9192,20,45445.1310.158.90
30/08/24233.05237.90229.50230.10232.901,55,5973,3083,62,38,83062,87740.418.40-2.95
29/08/24235.00235.20230.50232.55232.6286,3601,3932,00,88,78024,41128.274.70-2.45
28/08/24239.80239.80234.10234.90236.1983,5221,5451,97,27,03135,47542.475.70-4.90
27/08/24237.00242.45235.55237.50238.6897,0511,7312,31,63,72021,36022.016.900.50
26/08/24238.85239.15234.30235.95236.0359,5841,1531,40,63,72320,49034.394.85-2.90
23/08/24238.00246.90237.00237.65240.772,68,3644,1966,46,14,77599,63337.139.90-0.35
22/08/24231.75242.70231.75237.00239.022,23,1792,6785,33,44,84767,96630.4510.955.25
21/08/24225.15233.55225.15231.05231.361,08,2781,5802,50,51,65637,45134.598.405.90
20/08/24226.95228.40225.25227.50227.0170,1771,2951,59,31,00924,40234.773.150.55
19/08/24223.40227.45223.40226.15225.501,03,4172,2462,33,20,50051,28649.594.052.75
16/08/24224.05226.05222.45223.35223.631,11,2992,7702,48,89,83554,17448.673.60-0.70
14/08/24225.00226.50220.80222.30223.0598,6801,9282,20,10,81530,82431.245.70-2.70
13/08/24229.75229.90222.60223.25226.211,92,4033,9874,35,22,84997,06550.457.30-6.50
12/08/24228.50231.85226.35228.40229.221,43,5413,3253,29,02,71961,76643.035.50-0.10
9/08/24231.35232.60227.00231.30230.041,48,8523,7883,42,41,62474,33049.945.60-0.05
8/08/24227.25230.85225.75228.10228.2692,3151,7562,10,71,92321,51023.305.100.85
7/08/24227.90228.50223.40226.05226.181,64,8003,7723,72,74,79662,81838.125.10-1.85
* Spread
H-L : High-Low
C-O : Close-Open