Skip to content
Date | SYMBOL
| OPEN
| HIGH
| LOW
| PREV. CLOSE
| 52W H
| 52W L
|
July 7 2022 | TVSMOTOR | 836.1 | 840.4 | 820.5 | 825.1 | 886.3 | 495 |
July 8 2022 | TVSMOTOR | 834.9 | 841.85 | 825 | 825.95 | 886.3 | 495 |
july 12 2022 | TVSMOTOR | 856 | 858.7 | 843.8 | 886.3 | 495 | |
July 13 2022 | TVSMOTOR | 850.9 | 865.7 | 849.8 | 886.3 | 495 | |
July 14 2022 | TVSMOTOR | 856.95 | 862.55 | 832.55 | 886.3 | 495 | |
July 15 2022 | TVSMOTOR | 837.25 | 874 | 836.45 | 886.3 | 495 | |
July 7 2022 | TIINDIA | 1,994.70 | 2,057.80 | 1,989.10 | 1,975.75 | 2,057.80 | 1,081.05 |
July 8 2022 | TIINDIA | 2,020.00 | 2,055.00 | 1,992.00 | 2,010.10 | 2,057.80 | 1,081.05 |
july 12 2022 | TIINDIA | 2,040.00 | 2,041.85 | 1,961.65 | 2,095.00 | 1,081.05 | |
July 13 2022 | TIINDIA | 1,994.25 | 2,015.00 | 1,965.45 | 2,095.00 | 1,081.05 | |
July 14 2022 | TIINDIA | 1,992.00 | 2,042.40 | 1,960.00 | 2,095.00 | 1,081.05 | |
July 15 2022 | TIINDIA | 1,987.00 | 2,024.95 | 1,985.00 | 2,095.00 | 1,081.05 | |
July 7 2022 | TATAMOTORS | 419.9 | 432.95 | 419.3 | 416.35 | 536.7 | 268.45 |
July 8 2022 | TATAMOTORS | 436.25 | 443.85 | 429.3 | 430.85 | 536.7 | 268.45 |
july 12 2022 | TATAMOTORS | 433 | 435 | 428.15 | 536.7 | 268.45 | |
July 13 2022 | TATAMOTORS | 432.7 | 435.85 | 425.65 | 536.7 | 268.45 | |
July 14 2022 | TATAMOTORS | 428 | 431.25 | 423.3 | 536.7 | 268.45 | |
July 15 2022 | TATAMOTORS | 430.65 | 441.75 | 429.7 | 536.7 | 268.45 | |
July 7 2022 | SONACOMS | 577 | 579 | 563.2 | 568.55 | 839.9 | 376 |
July 8 2022 | SONACOMS | 569 | 576.4 | 562.75 | 566.85 | 839.9 | 378.5 |
july 12 2022 | SONACOMS | 574.1 | 574.1 | 563 | 839.9 | 388 | |
July 13 2022 | SONACOMS | 573.2 | 584.35 | 571.1 | 839.9 | 388 | |
July 14 2022 | SONACOMS | 582.8 | 586.65 | 567.25 | 839.9 | 388 | |
July 15 2022 | SONACOMS | 572.5 | 576.1 | 566.75 | 839.9 | 388 | |
July 7 2022 | NIFTY AUTO | 12,056.60 | 12,132.40 | 12,039.20 | 11,952.20 | 12,139.75 | 9,226.95 |
July 8 2022 | NIFTY AUTO | 12,274.35 | 12,303.80 | 12,069.50 | 12,114.10 | 12,303.80 | 9,226.95 |
july 12 2022 | NIFTY AUTO | 12,218.50 | 12,220.20 | 12,082.90 | 12,303.80 | 9,226.95 | |
July 13 2022 | NIFTY AUTO | 12,154.05 | 12,189.35 | 12,080.15 | 12,303.80 | 9,226.95 | |
July 14 2022 | NIFTY AUTO | 12,098.55 | 12,184.05 | 12,025.25 | 12,303.80 | 9,226.95 | |
July 15 2022 | NIFTY AUTO | 12,139.95 | 12,377.65 | 12,135.65 | 12,377.65 | 9,226.95 | |
July 7 2022 | MRF | 73,825.00 | 75,500.00 | 73,346.30 | 73,230.20 | 87,550.00 | 63,000.00 |
July 8 2022 | MRF | 75,337.90 | 76,454.00 | 75,335.05 | 75,337.90 | 87,550.00 | 63,000.00 |
july 12 2022 | MRF | 76,000.00 | 76,900.00 | 75,829.05 | 87,550.00 | 63,000.00 | |
July 13 2022 | MRF | 76,674.00 | 77,600.00 | 76,674.00 | 87,550.00 | 63,000.00 | |
July 14 2022 | MRF | 77,399.80 | 77,863.45 | 76,532.30 | 87,550.00 | 63,000.00 | |
July 15 2022 | MRF | 77,724.00 | 79,729.65 | 77,629.55 | 87,550.00 | 63,000.00 | |
July 7 2022 | MARUTI | 8,695.00 | 8,700.00 | 8,576.20 | 8,630.05 | 9,050.00 | 6,536.55 |
July 8 2022 | MARUTI | 8,620.00 | 8,656.95 | 8,445.00 | 8,606.40 | 9,050.00 | 6,536.55 |
july 12 2022 | MARUTI | 8,495.00 | 8,497.45 | 8,376.25 | 9,050.00 | 6,536.55 | |
July 13 2022 | MARUTI | 8,454.00 | 8,488.15 | 8,381.00 | 9,050.00 | 6,536.55 | |
July 14 2022 | MARUTI | 8,464.95 | 8,587.35 | 8,450.00 | 9,050.00 | 6,536.55 | |
July 15 2022 | MARUTI | 8,596.00 | 8,799.00 | 8,576.20 | 9,050.00 | 6,536.55 | |
July 7 2022 | M&M | 1,119.00 | 1,138.95 | 1,114.60 | 1,104.55 | 1,138.95 | 671.15 |
July 8 2022 | M&M | 1,184.95 | 1,194.90 | 1,126.15 | 1,133.30 | 1,194.90 | 671.15 |
july 12 2022 | M&M | 1,164.00 | 1,164.45 | 1,142.00 | 1,194.90 | 671.15 | |
July 13 2022 | M&M | 1,153.20 | 1,156.50 | 1,138.10 | 1,194.90 | 671.15 | |
July 14 2022 | M&M | 1,134.80 | 1,151.35 | 1,131.20 | 1,194.90 | 671.15 | |
July 15 2022 | M&M | 1,143.00 | 1,175.90 | 1,140.40 | 1,194.90 | 671.15 | |
July 7 2022 | HEROMOTOCO | 2,857.00 | 2,868.75 | 2,825.15 | 2,831.80 | 2,954.45 | 2,146.85 |
July 8 2022 | HEROMOTOCO | 2,848.40 | 2,879.95 | 2,819.05 | 2,839.45 | 2,954.45 | 2,146.85 |
july 12 2022 | HEROMOTOCO | 2,854.50 | 2,884.55 | 2,834.00 | 2,954.45 | 2,146.85 | |
July 13 2022 | HEROMOTOCO | 2,885.00 | 2,891.80 | 2,835.00 | 2,954.45 | 2,146.85 | |
July 14 2022 | HEROMOTOCO | 2,838.00 | 2,866.00 | 2,772.05 | 2,954.45 | 2,146.85 | |
July 15 2022 | HEROMOTOCO | 2,799.95 | 2,816.45 | 2,782.75 | 2,954.45 | 2,146.85 | |
July 7 2022 | ESCORTS | 1,567.20 | 1,597.00 | 1,563.95 | 1,562.20 | 1,934.00 | 1,128.00 |
July 8 2022 | ESCORTS | 1,592.60 | 1,596.45 | 1,556.60 | 1,579.60 | 1,934.00 | 1,128.00 |
july 12 2022 | ESCORTS | 1,574.95 | 1,595.20 | 1,567.05 | 1,934.00 | 1,128.00 | |
July 13 2022 | ESCORTS | 1,590.00 | 1,620.00 | 1,578.60 | 1,934.00 | 1,128.00 | |
July 14 2022 | ESCORTS | 1,607.00 | 1,627.50 | 1,600.50 | 1,934.00 | 1,128.00 | |
July 15 2022 | ESCORTS | 1,626.95 | 1,663.90 | 1,621.55 | 1,934.00 | 1,128.00 | |
July 7 2022 | EICHERMOT | 2,943.00 | 2,958.00 | 2,917.40 | 2,907.95 | 2,994.00 | 2,159.55 |
July 8 2022 | EICHERMOT | 2,952.00 | 2,982.85 | 2,895.00 | 2,944.20 | 2,994.00 | 2,159.55 |
july 12 2022 | EICHERMOT | 3,038.50 | 3,038.50 | 2,941.50 | 3,053.05 | 2,159.55 | |
July 13 2022 | EICHERMOT | 2,955.50 | 2,994.95 | 2,942.00 | 3,053.05 | 2,159.55 | |
July 14 2022 | EICHERMOT | 2,977.90 | 3,006.85 | 2,900.85 | 3,053.05 | 2,159.55 | |
July 15 2022 | EICHERMOT | 2,969.40 | 3,045.30 | 2,945.70 | 3,053.05 | 2,159.55 | |
July 7 2022 | BOSCHLTD | 16,115.00 | 16,308.85 | 15,960.80 | 16,107.60 | 19,250.00 | 12,932.45 |
July 8 2022 | BOSCHLTD | 16,140.00 | 16,290.00 | 16,025.00 | 16,170.65 | 19,250.00 | 12,932.45 |
july 12 2022 | BOSCHLTD | 16,554.95 | 16,565.00 | 16,422.00 | 19,250.00 | 12,932.45 | |
July 13 2022 | BOSCHLTD | 16,515.00 | 16,665.70 | 16,331.70 | 19,250.00 | 12,932.45 | |
July 14 2022 | BOSCHLTD | 16,240.00 | 16,432.00 | 15,881.40 | 19,250.00 | 12,932.45 | |
July 15 2022 | BOSCHLTD | 16,009.20 | 16,525.00 | 16,009.20 | 19,250.00 | 12,932.45 | |
July 7 2022 | BHARATFORG | 659.2 | 677.8 | 659.2 | 656.5 | 847.95 | 595 |
July 8 2022 | BHARATFORG | 669 | 675.4 | 665 | 664.85 | 847.95 | 595 |
july 12 2022 | BHARATFORG | 656 | 656.15 | 630 | 847.95 | 595 | |
July 13 2022 | BHARATFORG | 633.15 | 641.75 | 631.6 | 847.95 | 595 | |
July 14 2022 | BHARATFORG | 636.55 | 664.5 | 633 | 847.95 | 595 | |
July 15 2022 | BHARATFORG | 655.2 | 658.6 | 640.85 | 847.95 | 595 | |
July 7 2022 | BALKRISIND | 2,239.30 | 2,295.95 | 2,235.00 | 2,226.40 | 2,723.80 | 1,690.55 |
July 8 2022 | BALKRISIND | 2,288.95 | 2,294.50 | 2,250.05 | 2,280.45 | 2,723.80 | 1,690.55 |
july 12 2022 | BALKRISIND | 2,270.00 | 2,325.00 | 2,265.05 | 2,723.80 | 1,690.55 | |
July 13 2022 | BALKRISIND | 2,314.00 | 2,342.65 | 2,291.65 | 2,723.80 | 1,690.55 | |
July 14 2022 | BALKRISIND | 2,300.10 | 2,322.55 | 2,270.00 | 2,723.80 | 1,690.55 | |
July 15 2022 | BALKRISIND | 2,290.00 | 2,301.55 | 2,282.40 | 2,723.80 | 1,690.55 | |
July 7 2022 | BAJAJ-AUTO | 3,786.30 | 3,836.10 | 3,785.00 | 3,773.05 | 4,249.00 | 3,027.05 |
July 8 2022 | BAJAJ-AUTO | 3,830.00 | 3,830.00 | 3,792.70 | 3,795.50 | 4,224.00 | 3,027.05 |
july 12 2022 | BAJAJ-AUTO | 3,853.00 | 3,863.00 | 3,832.05 | 4,050.00 | 3,027.05 | |
July 13 2022 | BAJAJ-AUTO | 3,858.00 | 3,878.95 | 3,848.00 | 4,050.00 | 3,027.05 | |
July 14 2022 | BAJAJ-AUTO | 3,858.90 | 3,885.95 | 3,841.00 | 4,050.00 | 3,027.05 | |
July 15 2022 | BAJAJ-AUTO | 3,863.00 | 3,919.00 | 3,861.00 | 4,050.00 | 3,027.05 | |
July 7 2022 | ASHOKLEY | 147.9 | 149.1 | 146.3 | 146.95 | 153.5 | 93.2 |
July 8 2022 | ASHOKLEY | 149.8 | 149.8 | 143.65 | 148 | 153.5 | 93.2 |
july 12 2022 | ASHOKLEY | 145.15 | 145.45 | 142.45 | 153.5 | 93.2 | |
July 13 2022 | ASHOKLEY | 144.4 | 144.95 | 142.3 | 153.5 | 93.2 | |
July 14 2022 | ASHOKLEY | 142.95 | 143.8 | 140.55 | 153.5 | 93.2 | |
July 15 2022 | ASHOKLEY | 141.75 | 145.4 | 141.7 | 153.5 | 93.2 | |