Skip to content
Date | SYMBOL
| OPEN
| HIGH
| LOW
| 52W H
| 52W L
|
July 7 2022 | TATAPOWER | 215.95 | 216.3 | 212.3 | 298.05 | 118.4 |
July 8 2022 | TATAPOWER | 217.7 | 220.85 | 214.75 | 298.05 | 118.4 |
july 12 2022 | TATAPOWER | 219.85 | 224.2 | 219.1 | 298.05 | 118.4 |
July 13 2022 | TATAPOWER | 222 | 223.25 | 219.85 | 298.05 | 118.4 |
July 14 2022 | TATAPOWER | 222.9 | 223.25 | 219.15 | 298.05 | 118.4 |
July 15 2022 | TATAPOWER | 221.9 | 226.2 | 221.65 | 298.05 | 118.4 |
July 7 2022 | RELIANCE | 2,425.90 | 2,433.25 | 2,375.00 | 2,856.15 | 2,016.25 |
July 8 2022 | RELIANCE | 2,418.00 | 2,418.00 | 2,382.55 | 2,856.15 | 2,016.25 |
july 12 2022 | RELIANCE | 2,404.00 | 2,439.70 | 2,404.00 | 2,856.15 | 2,016.25 |
July 13 2022 | RELIANCE | 2,427.30 | 2,434.00 | 2,373.00 | 2,856.15 | 2,016.25 |
July 14 2022 | RELIANCE | 2,388.00 | 2,433.95 | 2,376.95 | 2,856.15 | 2,016.25 |
July 15 2022 | RELIANCE | 2,415.00 | 2,415.00 | 2,383.10 | 2,856.15 | 2,016.25 |
July 7 2022 | POWERGRID | 213.25 | 215.3 | 212.1 | 248.35 | 167.15 |
July 8 2022 | POWERGRID | 214 | 219.4 | 212.65 | 248.35 | 167.15 |
july 12 2022 | POWERGRID | 215.1 | 216.95 | 213.15 | 248.35 | 167.15 |
July 13 2022 | POWERGRID | 214.5 | 216.7 | 213.45 | 248.35 | 167.15 |
July 14 2022 | POWERGRID | 219.25 | 219.25 | 212.85 | 248.35 | 167.15 |
July 15 2022 | POWERGRID | 217 | 217 | 208.8 | 248.35 | 167.15 |
July 7 2022 | ONGC | 121.25 | 124.15 | 121.25 | 194.95 | 108.5 |
July 8 2022 | ONGC | 126.35 | 126.35 | 121 | 194.95 | 108.5 |
july 12 2022 | ONGC | 124.9 | 126.75 | 123.5 | 194.95 | 108.5 |
July 13 2022 | ONGC | 122.45 | 124.9 | 121.4 | 194.95 | 108.5 |
July 14 2022 | ONGC | 124.4 | 132.6 | 123.8 | 194.95 | 108.5 |
July 15 2022 | ONGC | 127.6 | 128.4 | 124.6 | 194.95 | 108.5 |
July 7 2022 | NTPC | 140 | 142.75 | 139.5 | 166.35 | 111.95 |
July 8 2022 | NTPC | 141 | 144.2 | 141 | 166.35 | 111.95 |
july 12 2022 | NTPC | 144.05 | 148.1 | 144.05 | 166.35 | 111.95 |
July 13 2022 | NTPC | 147.75 | 149.35 | 147.5 | 166.35 | 111.95 |
July 14 2022 | NTPC | 149 | 149.3 | 147 | 166.35 | 111.95 |
July 15 2022 | NTPC | 148.45 | 150.15 | 148.15 | 166.35 | 111.95 |
July 7 2022 | NIFTY ENERGY | 24,257.00 | 24,304.90 | 24,026.45 | 29,304.05 | 18,803.30 |
July 8 2022 | NIFTY ENERGY | 24,378.35 | 24,385.30 | 24,132.50 | 29,304.05 | 18,803.30 |
july 12 2022 | NIFTY ENERGY | 24,885.15 | 25,363.50 | 24,877.95 | 29,304.05 | 18,803.30 |
July 13 2022 | NIFTY ENERGY | 25,209.10 | 25,306.40 | 24,610.75 | 29,304.05 | 18,803.30 |
July 14 2022 | NIFTY ENERGY | 24,938.30 | 25,094.80 | 24,520.25 | 29,304.05 | 18,803.30 |
July 15 2022 | NIFTY ENERGY | 25,200.35 | 25,256.05 | 24,834.95 | 29,304.05 | 18,803.30 |
July 7 2022 | IOC | 73.3 | 73.3 | 72.15 | 94.33 | 67.7 |
July 8 2022 | IOC | 73 | 73.25 | 72.2 | 94.33 | 67.7 |
july 12 2022 | IOC | 72.45 | 72.5 | 70.4 | 94.33 | 67.7 |
July 13 2022 | IOC | 70.65 | 70.95 | 70.25 | 94.33 | 67.7 |
July 14 2022 | IOC | 70.4 | 71 | 70.2 | 94.33 | 67.7 |
July 15 2022 | IOC | 70.7 | 71.1 | 70 | 94.33 | 67.7 |
July 7 2022 | GAIL | 134.2 | 136.95 | 134.2 | 173.5 | 125.2 |
July 8 2022 | GAIL | 141.4 | 141.4 | 136.05 | 173.5 | 125.2 |
july 12 2022 | GAIL | 138 | 140.2 | 136.6 | 173.5 | 125.2 |
July 13 2022 | GAIL | 139.95 | 139.95 | 136.35 | 173.5 | 125.2 |
July 14 2022 | GAIL | 137.75 | 139.85 | 137.5 | 173.5 | 125.2 |
July 15 2022 | GAIL | 139.55 | 141.75 | 139.35 | 173.5 | 125.2 |
July 7 2022 | BPCL | 324.9 | 330 | 323.1 | 503 | 293.35 |
July 8 2022 | BPCL | 330 | 332.25 | 324.5 | 503 | 293.35 |
july 12 2022 | BPCL | 315 | 315.5 | 308.05 | 503 | 293.35 |
July 13 2022 | BPCL | 312 | 315.4 | 309.5 | 503 | 293.35 |
July 14 2022 | BPCL | 311 | 312.7 | 304.15 | 503 | 293.35 |
July 15 2022 | BPCL | 308 | 313.15 | 306.1 | 503 | 293.35 |
July 7 2022 | ADANITRANS | 2,524.90 | 2,531.25 | 2,445.00 | 3,000.00 | 863 |
July 8 2022 | ADANITRANS | 2,490.00 | 2,574.00 | 2,468.00 | 3,000.00 | 871 |
july 12 2022 | ADANITRANS | 2,667.00 | 2,812.00 | 2,640.00 | 3,000.00 | 871 |
July 13 2022 | ADANITRANS | 2,773.00 | 2,801.10 | 2,620.55 | 3,000.00 | 871 |
July 14 2022 | ADANITRANS | 2,752.00 | 2,965.00 | 2,711.20 | 3,000.00 | 871 |
July 15 2022 | ADANITRANS | 2,970.40 | 3,015.00 | 2,841.10 | 3,015.00 | 871 |
July 7 2022 | ADANIGREEN | 1,920.20 | 1,929.60 | 1,892.55 | 3,050.00 | 874.8 |
July 8 2022 | ADANIGREEN | 1,926.70 | 1,927.00 | 1,893.00 | 3,050.00 | 874.8 |
july 12 2022 | ADANIGREEN | 2,229.95 | 2,374.00 | 2,224.15 | 3,050.00 | 874.8 |
July 13 2022 | ADANIGREEN | 2,328.00 | 2,384.00 | 2,085.00 | 3,050.00 | 874.8 |
July 14 2022 | ADANIGREEN | 2,160.00 | 2,188.00 | 1,931.00 | 3,050.00 | 874.8 |
July 15 2022 | ADANIGREEN | 2,115.05 | 2,175.00 | 2,024.20 | 3,050.00 | 874.8 |