Skip to content
Date | SYMBOL
| OPEN
| HIGH
| LOW
| 52W H
| 52W L
|
July 7 2022 | WELCORP | 222.9 | 226.5 | 217.1 | 250.65 | 105.85 |
July 8 2022 | WELCORP | 227.1 | 229 | 218.5 | 250.65 | 105.85 |
july 12 2022 | WELCORP | 222.4 | 226 | 213.2 | 250.65 | 105.85 |
July 13 2022 | WELCORP | 215.05 | 216.25 | 209.75 | 250.65 | 105.85 |
July 14 2022 | WELCORP | 211.4 | 214.7 | 206.4 | 250.65 | 105.85 |
July 15 2022 | WELCORP | 210.5 | 211.9 | 207.65 | 250.65 | 105.85 |
July 7 2022 | VEDL | 218 | 228.9 | 216.05 | 440.75 | 206 |
July 8 2022 | VEDL | 232.4 | 233 | 221.05 | 440.75 | 206 |
july 12 2022 | VEDL | 228.4 | 236.8 | 225.2 | 440.75 | 206 |
July 13 2022 | VEDL | 230.5 | 233.6 | 228 | 440.75 | 206 |
July 14 2022 | VEDL | 235.95 | 235.95 | 226.5 | 440.75 | 206 |
July 15 2022 | VEDL | 230.25 | 230.7 | 224.8 | 440.75 | 206 |
July 7 2022 | TATASTEEL | 867 | 906.55 | 858.5 | 1,534.50 | 827 |
July 8 2022 | TATASTEEL | 917.9 | 917.9 | 880.5 | 1,534.50 | 827 |
july 12 2022 | TATASTEEL | 904.9 | 915.95 | 893.6 | 1,534.50 | 827 |
July 13 2022 | TATASTEEL | 905.95 | 914.2 | 900.65 | 1,534.50 | 827 |
July 14 2022 | TATASTEEL | 910 | 911 | 895 | 1,534.50 | 827 |
July 15 2022 | TATASTEEL | 905 | 910.3 | 877.5 | 1,534.50 | 827 |
July 7 2022 | SAIL | 70.2 | 73.5 | 69.75 | 145.9 | 63.6 |
July 8 2022 | SAIL | 73.5 | 73.8 | 71.15 | 145.9 | 63.6 |
july 12 2022 | SAIL | 72.15 | 72.15 | 70.6 | 145.9 | 63.6 |
July 13 2022 | SAIL | 71 | 71.65 | 70.6 | 145.9 | 63.6 |
July 14 2022 | SAIL | 70.8 | 71.1 | 69.55 | 145.9 | 63.6 |
July 15 2022 | SAIL | 70.1 | 70.3 | 68.55 | 145.9 | 63.6 |
July 7 2022 | RATNAMANI | 1,669.65 | 1,686.70 | 1,644.45 | 1,913.70 | 1,237.07 |
July 8 2022 | RATNAMANI | 1,687.80 | 1,697.30 | 1,641.20 | 1,913.70 | 1,237.07 |
july 12 2022 | RATNAMANI | 1,632.30 | 1,669.00 | 1,632.30 | 1,913.70 | 1,237.07 |
July 13 2022 | RATNAMANI | 1,674.65 | 1,821.40 | 1,674.30 | 1,913.70 | 1,237.07 |
July 14 2022 | RATNAMANI | 1,724.80 | 1,775.00 | 1,702.50 | 1,913.70 | 1,237.07 |
July 15 2022 | RATNAMANI | 1,766.85 | 1,780.30 | 1,710.20 | 1,913.70 | 1,237.07 |
July 7 2022 | NMDC | 108 | 111 | 106 | 186.5 | 101.55 |
July 8 2022 | NMDC | 110.55 | 110.95 | 108.3 | 186.5 | 101.55 |
july 12 2022 | NMDC | 107.35 | 107.35 | 101.75 | 186.5 | 101.55 |
July 13 2022 | NMDC | 103.8 | 106.15 | 102.65 | 186.5 | 101.55 |
July 14 2022 | NMDC | 105.5 | 105.8 | 101.05 | 186.5 | 101.05 |
July 15 2022 | NMDC | 101 | 102.4 | 99.6 | 186.5 | 99.6 |
July 7 2022 | NIFTY METAL | 4,717.55 | 4,864.10 | 4,675.70 | 6,825.65 | 4,437.30 |
July 8 2022 | NIFTY METAL | 4,908.80 | 4,908.80 | 4,758.35 | 6,825.65 | 4,437.30 |
july 12 2022 | NIFTY METAL | 4,855.30 | 4,900.25 | 4,795.85 | 6,825.65 | 4,437.30 |
July 13 2022 | NIFTY METAL | 4,843.10 | 4,901.25 | 4,817.35 | 6,825.65 | 4,437.30 |
July 14 2022 | NIFTY METAL | 4,905.20 | 4,905.35 | 4,820.00 | 6,825.65 | 4,437.30 |
July 15 2022 | NIFTY METAL | 4,872.20 | 4,892.65 | 4,790.85 | 6,825.65 | 4,437.30 |
July 7 2022 | NATIONALUM | 71.5 | 74.8 | 69.65 | 132.7 | 66.95 |
July 8 2022 | NATIONALUM | 75 | 75.25 | 72.55 | 132.7 | 66.95 |
july 12 2022 | NATIONALUM | 72.8 | 73.85 | 71.35 | 132.7 | 66.95 |
July 13 2022 | NATIONALUM | 72.45 | 73.3 | 72.1 | 132.7 | 66.95 |
July 14 2022 | NATIONALUM | 72.75 | 73.2 | 70.15 | 132.7 | 66.95 |
July 15 2022 | NATIONALUM | 70 | 70.85 | 69.05 | 132.7 | 66.95 |
July 7 2022 | JSWSTEEL | 560.55 | 578 | 551.6 | 790 | 520.05 |
July 8 2022 | JSWSTEEL | 580 | 581.1 | 562.55 | 790 | 520.05 |
july 12 2022 | JSWSTEEL | 573.9 | 581.45 | 563.5 | 790 | 520.05 |
July 13 2022 | JSWSTEEL | 575.55 | 593.75 | 574.6 | 790 | 520.05 |
July 14 2022 | JSWSTEEL | 589 | 591.45 | 574.25 | 790 | 520.05 |
July 15 2022 | JSWSTEEL | 582 | 584 | 569.35 | 790 | 520.05 |
July 7 2022 | JSL | 100.3 | 104.7 | 100 | 224.4 | 95.05 |
July 8 2022 | JSL | 104.2 | 104.9 | 102.15 | 224.4 | 95.05 |
july 12 2022 | JSL | 104.25 | 107.3 | 102.85 | 224.4 | 95.05 |
July 13 2022 | JSL | 106 | 107.7 | 104.85 | 224.4 | 95.05 |
July 14 2022 | JSL | 107.7 | 112.6 | 107.2 | 224.4 | 95.05 |
July 15 2022 | JSL | 113 | 113.4 | 108.4 | 224.4 | 95.05 |
July 7 2022 | JINDALSTEL | 338.9 | 352.9 | 333.6 | 577.8 | 304.2 |
July 8 2022 | JINDALSTEL | 356 | 356.5 | 338.25 | 577.8 | 304.2 |
july 12 2022 | JINDALSTEL | 349.9 | 353.2 | 343.35 | 577.8 | 304.2 |
July 13 2022 | JINDALSTEL | 348.55 | 356.8 | 347.9 | 577.8 | 304.2 |
July 14 2022 | JINDALSTEL | 355 | 364.3 | 354.8 | 577.8 | 304.2 |
July 15 2022 | JINDALSTEL | 362 | 362.45 | 342.8 | 577.8 | 304.2 |
July 7 2022 | HINDZINC | 248.45 | 257.9 | 248.45 | 408.6 | 242.05 |
July 8 2022 | HINDZINC | 266.7 | 266.7 | 261.1 | 408.6 | 242.05 |
july 12 2022 | HINDZINC | 272.85 | 273.45 | 266.25 | 408.6 | 242.05 |
July 13 2022 | HINDZINC | 271 | 272.95 | 268.5 | 408.6 | 242.05 |
July 14 2022 | HINDZINC | 284 | 288 | 280 | 408.6 | 242.05 |
July 15 2022 | HINDZINC | 287 | 287 | 283.25 | 408.6 | 242.05 |
July 7 2022 | HINDCOPPER | 89.05 | 92.5 | 87.1 | 159.4 | 81.2 |
July 8 2022 | HINDCOPPER | 92.5 | 93 | 89.1 | 159.4 | 81.2 |
july 12 2022 | HINDCOPPER | 89.8 | 91.4 | 89.1 | 159.4 | 81.2 |
July 13 2022 | HINDCOPPER | 89.2 | 91.4 | 89 | 159.4 | 81.2 |
July 14 2022 | HINDCOPPER | 91.15 | 91.75 | 88.5 | 159.4 | 81.2 |
July 15 2022 | HINDCOPPER | 89.4 | 89.8 | 86.6 | 159.4 | 81.2 |
July 7 2022 | HINDALCO | 347.85 | 364.5 | 341.3 | 636 | 308.95 |
July 8 2022 | HINDALCO | 368 | 368 | 351.1 | 636 | 308.95 |
july 12 2022 | HINDALCO | 350 | 356 | 341.6 | 636 | 308.95 |
July 13 2022 | HINDALCO | 346 | 351.9 | 344 | 636 | 308.95 |
July 14 2022 | HINDALCO | 354.5 | 354.5 | 346.5 | 636 | 308.95 |
July 15 2022 | HINDALCO | 344.6 | 351.9 | 344.6 | 636 | 308.95 |
July 7 2022 | APLAPOLLO | 863.25 | 894 | 859.35 | 1,114.55 | 718.08 |
July 8 2022 | APLAPOLLO | 888 | 889.6 | 869 | 1,114.55 | 718.08 |
july 12 2022 | APLAPOLLO | 882 | 882 | 856.4 | 1,114.55 | 718.08 |
July 13 2022 | APLAPOLLO | 859.65 | 889 | 859.65 | 1,114.55 | 718.08 |
July 14 2022 | APLAPOLLO | 873.9 | 880 | 850.05 | 1,114.55 | 718.08 |
July 15 2022 | APLAPOLLO | 862.9 | 876.4 | 858.2 | 1,114.55 | 718.08 |
July 7 2022 | ADANIENT | 2,280.00 | 2,294.95 | 2,256.00 | 2,420.95 | 1,332.75 |
July 8 2022 | ADANIENT | 2,286.00 | 2,303.60 | 2,263.90 | 2,420.95 | 1,332.75 |
july 12 2022 | ADANIENT | 2,364.40 | 2,389.80 | 2,350.15 | 2,420.95 | 1,332.75 |
July 13 2022 | ADANIENT | 2,373.50 | 2,384.65 | 2,333.70 | 2,420.95 | 1,332.75 |
July 14 2022 | ADANIENT | 2,365.00 | 2,404.00 | 2,336.50 | 2,420.95 | 1,332.75 |
July 15 2022 | ADANIENT | 2,414.50 | 2,422.95 | 2,377.00 | 2,422.95 | 1,332.75 |