Welcome to our Andhra Petrochemicals Limited
08819 – 224075 0891-2891500
Monday to Saturday :
8:00am - 5:30pm
info.tnk@theandhrapetrochemicals.com info.vskp@theandhrapetrochemicals.com
| S. No | Date | Live Price | Price Type | Variation | Description |
|---|---|---|---|---|---|
| 1 | 29-08-2025 | 0.00 | BSE | Close | |
| 2 | 28-08-2025 | 0.00 | BSE | Close | |
| 3 | 27-08-2025 | 0.00 | BSE | Close | |
| 4 | 26-08-2025 | 0.00 | BSE | Close | |
| 5 | 25-08-2025 | 0.00 | BSE | Close | |
| 6 | 22-08-2025 | 0.00 | BSE | Close | |
| 7 | 21-08-2025 | 0.00 | BSE | Close | |
| 8 | 20-08-2025 | 0.00 | BSE | Close | |
| 9 | 19-08-2025 | 0.00 | BSE | Close | |
| 10 | 18-08-2025 | 0.00 | BSE | Close | |
| 11 | 15-08-2025 | 0.00 | BSE | Close | |
| 12 | 14-08-2025 | 0.00 | BSE | Close | |
| 13 | 13-08-2025 | 0.00 | BSE | Close | |
| 14 | 12-08-2025 | 0.00 | BSE | Close | |
| 15 | 11-08-2025 | 0.00 | BSE | Close | |
| 16 | 08-08-2025 | 0.00 | BSE | Close | |
| 17 | 07-08-2025 | 0.00 | BSE | Close | |
| 18 | 06-08-2025 | 0.00 | BSE | Close | |
| 19 | 05-08-2025 | 0.00 | BSE | Close | |
| 20 | 04-08-2025 | 0.00 | BSE | Close | |
| 21 | 01-08-2025 | 0.00 | BSE | Close | |
| 22 | 31-07-2025 | 0.00 | BSE | Close | |
| 23 | 30-07-2025 | 0.00 | BSE | Close | |
| 24 | 29-07-2025 | 0.00 | BSE | Close | |
| 25 | 28-07-2025 | 0.00 | BSE | Close | |
| 26 | 25-07-2025 | 0.00 | BSE | Close | |
| 27 | 24-07-2025 | 0.00 | BSE | Close | |
| 28 | 23-07-2025 | 0.00 | BSE | Close | |
| 29 | 22-07-2025 | 0.00 | BSE | Close | |
| 30 | 21-07-2025 | 0.00 | BSE | Close | |
| 31 | 18-07-2025 | 0.00 | BSE | Close | |
| 32 | 17-07-2025 | 0.00 | BSE | Close | |
| 33 | 16-07-2025 | 0.00 | BSE | Close | |
| 34 | 15-07-2025 | 0.00 | BSE | Close | |
| 35 | 14-07-2025 | 0.00 | BSE | Close | |
| 36 | 11-07-2025 | 0.00 | BSE | Close | |
| 37 | 10-07-2025 | 0.00 | BSE | Close | |
| 38 | 09-07-2025 | 0.00 | BSE | Close | |
| 39 | 08-07-2025 | 0.00 | BSE | Close | |
| 40 | 07-07-2025 | 0.00 | BSE | Close | |
| 41 | 04-07-2025 | 0.00 | BSE | Close | |
| 42 | 23-06-2025 | 0.00 | BSE | Close | |
| 43 | 20-06-2025 | 0.00 | BSE | Close | |
| 44 | 19-06-2025 | 0.00 | BSE | Close | |
| 45 | 18-06-2025 | 0.00 | BSE | Close | |
| 46 | 17-06-2025 | 0.00 | BSE | Close | |
| 47 | 16-06-2025 | 0.00 | BSE | Close | |
| 48 | 13-06-2025 | 0.00 | BSE | Close | |
| 49 | 12-06-2025 | 0.00 | BSE | Close | |
| 50 | 11-06-2025 | 0.00 | BSE | Close | |
| 51 | 10-06-2025 | 0.00 | BSE | Close | |
| 52 | 09-06-2025 | 0.00 | BSE | Close | |
| 53 | 06-06-2025 | 0.00 | BSE | Close | |
| 54 | 05-06-2025 | 0.00 | BSE | Close | |
| 55 | 04-06-2025 | 0.00 | BSE | Close | |
| 56 | 03-06-2025 | 0.00 | BSE | Close | |
| 57 | 02-06-2025 | 0.00 | BSE | Close | |
| 58 | 30-05-2025 | 0.00 | BSE | Close | |
| 59 | 29-05-2025 | 0.00 | BSE | Close | |
| 60 | 28-05-2025 | 0.00 | BSE | Close | |
| 61 | 27-05-2025 | 0.00 | BSE | Close | |
| 62 | 26-05-2025 | 0.00 | BSE | Close | |
| 63 | 23-05-2025 | 0.00 | BSE | Close | |
| 64 | 22-05-2025 | 0.00 | BSE | Close | |
| 65 | 21-05-2025 | 0.00 | BSE | Close | |
| 66 | 20-05-2025 | 0.00 | BSE | Close | |
| 67 | 19-05-2025 | 0.00 | BSE | Close | |
| 68 | 16-05-2025 | 0.00 | BSE | Close | |
| 69 | 15-05-2025 | 0.00 | BSE | Close | |
| 70 | 14-05-2025 | 0.00 | BSE | Close | |
| 71 | 13-05-2025 | 0.00 | BSE | Close | |
| 72 | 12-05-2025 | 0.00 | BSE | Close | |
| 73 | 09-05-2025 | 0.00 | BSE | Close | |
| 74 | 08-05-2025 | 0.00 | BSE | Close | |
| 75 | 07-05-2025 | 0.00 | BSE | Close | |
| 76 | 06-05-2025 | 0.00 | BSE | Close | |
| 77 | 05-05-2025 | 0.00 | BSE | Close | |
| 78 | 02-05-2025 | 0.00 | BSE | Close | |
| 79 | 01-05-2025 | 0.00 | BSE | Close | |
| 80 | 30-04-2025 | 0.00 | BSE | Close | |
| 81 | 29-04-2025 | 0.00 | BSE | Close | |
| 82 | 28-04-2025 | 0.00 | BSE | Close | |
| 83 | 25-04-2025 | 0.00 | BSE | Close | |
| 84 | 24-04-2025 | 0.00 | BSE | Close | |
| 85 | 23-04-2025 | 0.00 | BSE | Close | |
| 86 | 22-04-2025 | 0.00 | BSE | Close | |
| 87 | 21-04-2025 | 0.00 | BSE | Close | |
| 88 | 18-04-2025 | 0.00 | BSE | Close | |
| 89 | 17-04-2025 | 0.00 | BSE | Close | |
| 90 | 16-04-2025 | 0.00 | BSE | Close | |
| 91 | 15-04-2025 | 0.00 | BSE | Close | |
| 92 | 14-04-2025 | 0.00 | BSE | Close | |
| 93 | 11-04-2025 | 0.00 | BSE | Close | |
| 94 | 10-04-2025 | 0.00 | BSE | Close | |
| 95 | 09-04-2025 | 0.00 | BSE | Close | |
| 96 | 08-04-2025 | 0.00 | BSE | Close | |
| 97 | 07-04-2025 | 0.00 | BSE | Close | |
| 98 | 04-04-2025 | 0.00 | BSE | Close | |
| 99 | 03-04-2025 | 0.00 | BSE | Close | |
| 100 | 02-04-2025 | 0.00 | BSE | Close | |
| 101 | 01-04-2025 | 0.00 | BSE | Close | |
| 102 | 31-03-2025 | 0.00 | BSE | Close | |
| 103 | 28-03-2025 | 0.00 | BSE | Close | |
| 104 | 27-03-2025 | 0.00 | BSE | Close | |
| 105 | 26-03-2025 | 0.00 | BSE | Close | |
| 106 | 25-03-2025 | 0.00 | BSE | Close | |
| 107 | 24-03-2025 | 0.00 | BSE | Close | |
| 108 | 21-03-2025 | 0.00 | BSE | Close | |
| 109 | 20-03-2025 | 0.00 | BSE | Close | |
| 110 | 19-03-2025 | 0.00 | BSE | Close | |
| 111 | 18-03-2025 | 0.00 | BSE | Close | |
| 112 | 17-03-2025 | 0.00 | BSE | Close | |
| 113 | 14-03-2025 | 0.00 | BSE | Close | |
| 114 | 13-03-2025 | 0.00 | BSE | Close | |
| 115 | 12-03-2025 | 0.00 | BSE | Close | |
| 116 | 11-03-2025 | 0.00 | BSE | Close | |
| 117 | 10-03-2025 | 0.00 | BSE | Close | |
| 118 | 07-03-2025 | 0.00 | BSE | Close | |
| 119 | 06-03-2025 | 0.00 | BSE | Close | |
| 120 | 05-03-2025 | 0.00 | BSE | Close | |
| 121 | 04-03-2025 | 0.00 | BSE | Close | |
| 122 | 03-03-2025 | 0.00 | BSE | Close | |
| 123 | 28-02-2025 | 0.00 | BSE | Close | |
| 124 | 27-02-2025 | 0.00 | BSE | Close | |
| 125 | 26-02-2025 | 0.00 | BSE | Close | |
| 126 | 25-02-2025 | 0.00 | BSE | Close | |
| 127 | 24-02-2025 | 0.00 | BSE | Close | |
| 128 | 21-02-2025 | 0.00 | BSE | Close | |
| 129 | 20-02-2025 | 0.00 | BSE | Close | |
| 130 | 19-02-2025 | 0.00 | BSE | Close | |
| 131 | 18-02-2025 | 0.00 | BSE | Close | |
| 132 | 17-02-2025 | 0.00 | BSE | Close | |
| 133 | 14-02-2025 | 0.00 | BSE | Close | |
| 134 | 13-02-2025 | 0.00 | BSE | Close | |
| 135 | 12-02-2025 | 0.00 | BSE | Close | |
| 136 | 11-02-2025 | 0.00 | BSE | Close | |
| 137 | 10-02-2025 | 0.00 | BSE | Close | |
| 138 | 07-02-2025 | 0.00 | BSE | Close | |
| 139 | 06-02-2025 | 0.00 | BSE | Close | |
| 140 | 05-02-2025 | 0.00 | BSE | Close | |
| 141 | 04-02-2025 | 0.00 | BSE | Close | |
| 142 | 03-02-2025 | 0.00 | BSE | Close | |
| 143 | 31-01-2025 | 0.00 | BSE | Close | |
| 144 | 30-01-2025 | 0.00 | BSE | Close | |
| 145 | 29-01-2025 | 0.00 | BSE | Close | |
| 146 | 28-01-2025 | 0.00 | BSE | Close | |
| 147 | 27-01-2025 | 0.00 | BSE | Close | |
| 148 | 24-01-2025 | 0.00 | BSE | Close | |
| 149 | 23-01-2025 | 0.00 | BSE | Close | |
| 150 | 22-01-2025 | 0.00 | BSE | Close | |
| 151 | 21-01-2025 | 0.00 | BSE | Close | |
| 152 | 20-01-2025 | 0.00 | BSE | Close | |
| 153 | 17-01-2025 | 0.00 | BSE | Close | |
| 154 | 16-01-2025 | 0.00 | BSE | Close | |
| 155 | 15-01-2025 | 0.00 | BSE | Close | |
| 156 | 14-01-2025 | 0.00 | BSE | Close | |
| 157 | 13-01-2025 | 0.00 | BSE | Close | |
| 158 | 10-01-2025 | 0.00 | BSE | Close | |
| 159 | 09-01-2025 | 0.00 | BSE | Close | |
| 160 | 08-01-2025 | 0.00 | BSE | Close | |
| 161 | 07-01-2025 | 0.00 | BSE | Close | |
| 162 | 06-01-2025 | 0.00 | BSE | Close | |
| 163 | 03-01-2025 | 0.00 | BSE | Close | |
| 164 | 02-01-2025 | 0.00 | BSE | Close | |
| 165 | 01-01-2025 | 0.00 | BSE | Close | |
| 166 | 31-12-2024 | 0.00 | BSE | Close | |
| 167 | 30-12-2024 | 0.00 | BSE | Close | |
| 168 | 27-12-2024 | 0.00 | BSE | Close | |
| 169 | 26-12-2024 | 0.00 | BSE | Close | |
| 170 | 25-12-2024 | 0.00 | BSE | Close | |
| 171 | 24-12-2024 | 0.00 | BSE | Close | |
| 172 | 23-12-2024 | 0.00 | BSE | Close | |
| 173 | 20-12-2024 | 0.00 | BSE | Close | |
| 174 | 19-12-2024 | 0.00 | BSE | Close | |
| 175 | 18-12-2024 | 0.00 | BSE | Close | |
| 176 | 17-12-2024 | 0.00 | BSE | Close | |
| 177 | 16-12-2024 | 0.00 | BSE | Close | |
| 178 | 13-12-2024 | 0.00 | BSE | Close | |
| 179 | 12-12-2024 | 0.00 | BSE | Close | |
| 180 | 11-12-2024 | 0.00 | BSE | Close | |
| 181 | 10-12-2024 | 0.00 | BSE | Close | |
| 182 | 09-12-2024 | 0.00 | BSE | Close | |
| 183 | 06-12-2024 | 0.00 | BSE | Close | |
| 184 | 05-12-2024 | 0.00 | BSE | Close | |
| 185 | 04-12-2024 | 0.00 | BSE | Close | |
| 186 | 03-12-2024 | 0.00 | BSE | Close | |
| 187 | 02-12-2024 | 0.00 | BSE | Close | |
| 188 | 29-11-2024 | 0.00 | BSE | Close | |
| 189 | 28-11-2024 | 0.00 | BSE | Close | |
| 190 | 27-11-2024 | 0.00 | BSE | Close | |
| 191 | 26-11-2024 | 0.00 | BSE | Close | |
| 192 | 25-11-2024 | 0.00 | BSE | Close | |
| 193 | 22-11-2024 | 0.00 | BSE | Close | |
| 194 | 21-11-2024 | 0.00 | BSE | Close | |
| 195 | 20-11-2024 | 0.00 | BSE | Close | |
| 196 | 19-11-2024 | 0.00 | BSE | Close | |
| 197 | 18-11-2024 | 0.00 | BSE | Close | |
| 198 | 15-11-2024 | 0.00 | BSE | Close | |
| 199 | 14-11-2024 | 0.00 | BSE | Close | |
| 200 | 13-11-2024 | 0.00 | BSE | Close | |
| 201 | 12-11-2024 | 0.00 | BSE | Close | |
| 202 | 11-11-2024 | 0.00 | BSE | Close | |
| 203 | 08-11-2024 | 0.00 | BSE | Close | |
| 204 | 07-11-2024 | 0.00 | BSE | Close | |
| 205 | 06-11-2024 | 0.00 | BSE | Close | |
| 206 | 05-11-2024 | 0.00 | BSE | Close | |
| 207 | 04-11-2024 | 0.00 | BSE | Close | |
| 208 | 01-11-2024 | 0.00 | BSE | Close | |
| 209 | 31-10-2024 | 0.00 | BSE | Close | |
| 210 | 30-10-2024 | 0.00 | BSE | Close | |
| 211 | 29-10-2024 | 0.00 | BSE | Close | |
| 212 | 28-10-2024 | 0.00 | BSE | Close | |
| 213 | 25-10-2024 | 0.00 | BSE | Close | |
| 214 | 24-10-2024 | 0.00 | BSE | Close | |
| 215 | 23-10-2024 | 0.00 | BSE | Close | |
| 216 | 22-10-2024 | 0.00 | BSE | Close | |
| 217 | 21-10-2024 | 0.00 | BSE | Close | |
| 218 | 18-10-2024 | 0.00 | BSE | Close | |
| 219 | 17-10-2024 | 0.00 | BSE | Close | |
| 220 | 16-10-2024 | 0.00 | BSE | Close | |
| 221 | 15-10-2024 | 0.00 | BSE | Close | |
| 222 | 14-10-2024 | 0.00 | BSE | Close | |
| 223 | 11-10-2024 | 0.00 | BSE | Close | |
| 224 | 10-10-2024 | 0.00 | BSE | Close | |
| 225 | 09-10-2024 | 0.00 | BSE | Close | |
| 226 | 08-10-2024 | 0.00 | BSE | Close | |
| 227 | 07-10-2024 | 0.00 | BSE | Close | |
| 228 | 04-10-2024 | 0.00 | BSE | Close | |
| 229 | 03-10-2024 | 0.00 | BSE | Close | |
| 230 | 02-10-2024 | 0.00 | BSE | Close | |
| 231 | 01-10-2024 | 0.00 | BSE | Close | |
| 232 | 27-09-2024 | 0.00 | BSE | Close | |
| 233 | 26-09-2024 | 0.00 | BSE | Close | |
| 234 | 25-09-2024 | 0.00 | BSE | Close | |
| 235 | 24-09-2024 | 0.00 | BSE | Close | |
| 236 | 23-09-2024 | 0.00 | BSE | Close | |
| 237 | 20-09-2024 | 0.00 | BSE | Close | |
| 238 | 19-09-2024 | 0.00 | BSE | Close | |
| 239 | 18-09-2024 | 0.00 | BSE | Close | |
| 240 | 17-09-2024 | 0.00 | BSE | Close | |
| 241 | 16-09-2024 | 0.00 | BSE | Close | |
| 242 | 13-09-2024 | 0.00 | BSE | Close | |
| 243 | 12-09-2024 | 0.00 | BSE | Close | |
| 244 | 11-09-2024 | 0.00 | BSE | Close | |
| 245 | 10-09-2024 | 0.00 | BSE | Close | |
| 246 | 09-09-2024 | 0.00 | BSE | Close | |
| 247 | 06-09-2024 | 0.00 | BSE | Close | |
| 248 | 05-09-2024 | 0.00 | BSE | Close | |
| 249 | 04-09-2024 | 0.00 | BSE | Close | |
| 250 | 03-09-2024 | 0.00 | BSE | Close | |
| 251 | 02-09-2024 | 0.00 | BSE | Close | |
| 252 | 30-08-2024 | 0.00 | BSE | Close | |
| 253 | 29-08-2024 | 0.00 | BSE | Close | |
| 254 | 28-08-2024 | 0.00 | BSE | Close | |
| 255 | 27-08-2024 | 0.00 | BSE | Close | |
| 256 | 26-08-2024 | 0.00 | BSE | Close | |
| 257 | 23-08-2024 | 0.00 | BSE | Close | |
| 258 | 22-08-2024 | 0.00 | BSE | Close | |
| 259 | 21-08-2024 | 0.00 | BSE | Close | |
| 260 | 20-08-2024 | 0.00 | BSE | Close | |
| 261 | 19-08-2024 | 0.00 | BSE | Close | |
| 262 | 16-08-2024 | 0.00 | BSE | Close | |
| 263 | 15-08-2024 | 0.00 | BSE | Close | |
| 264 | 14-08-2024 | 0.00 | BSE | Close | |
| 265 | 13-08-2024 | 0.00 | BSE | Close | |
| 266 | 12-08-2024 | 0.00 | BSE | Close | |
| 267 | 09-08-2024 | 0.00 | BSE | Close | |
| 268 | 08-08-2024 | 0.00 | BSE | Close | |
| 269 | 07-08-2024 | 0.00 | BSE | Close | |
| 270 | 06-08-2024 | 0.00 | BSE | Close | |
| 271 | 05-08-2024 | 0.00 | BSE | Close | |
| 272 | 02-08-2024 | 0.00 | BSE | Close | |
| 273 | 01-08-2024 | 0.00 | BSE | Close | |
| 274 | 31-07-2024 | 0.00 | BSE | Close | |
| 275 | 30-07-2024 | 0.00 | BSE | Close | |
| 276 | 29-07-2024 | 0.00 | BSE | Close | |
| 277 | 26-07-2024 | 0.00 | BSE | Close | |
| 278 | 25-07-2024 | 0.00 | BSE | Close | |
| 279 | 24-07-2024 | 0.00 | BSE | Close | |
| 280 | 23-07-2024 | 0.00 | BSE | Close | |
| 281 | 22-07-2024 | 0.00 | BSE | Close | |
| 282 | 19-07-2024 | 0.00 | BSE | Close | |
| 283 | 18-07-2024 | 0.00 | BSE | Close | |
| 284 | 17-07-2024 | 0.00 | BSE | Close | |
| 285 | 16-07-2024 | 0.00 | BSE | Close | |
| 286 | 15-07-2024 | 0.00 | BSE | Close | |
| 287 | 12-07-2024 | 0.00 | BSE | Close | |
| 288 | 11-07-2024 | 0.00 | BSE | Close | |
| 289 | 10-07-2024 | 0.00 | BSE | Close | |
| 290 | 09-07-2024 | 0.00 | BSE | Close | |
| 291 | 08-07-2024 | 0.00 | BSE | Close | |
| 292 | 05-07-2024 | 0.00 | BSE | Close | |
| 293 | 04-07-2024 | 0.00 | BSE | Close | |
| 294 | 03-07-2024 | 0.00 | BSE | Close | |
| 295 | 02-07-2024 | 0.00 | BSE | Close | |
| 296 | 01-07-2024 | 0.00 | BSE | Close | |
| 297 | 28-06-2024 | 0.00 | BSE | Close | |
| 298 | 27-06-2024 | 0.00 | BSE | Close | |
| 299 | 26-06-2024 | 0.00 | BSE | Close | |
| 300 | 25-06-2024 | 0.00 | BSE | Close | |
| 301 | 24-06-2024 | 0.00 | BSE | Close | |
| 302 | 21-06-2024 | 0.00 | BSE | Close | |
| 303 | 20-06-2024 | 0.00 | BSE | Close | |
| 304 | 19-06-2024 | 0.00 | BSE | Close | |
| 305 | 18-06-2024 | 0.00 | BSE | Close | |
| 306 | 17-06-2024 | 0.00 | BSE | Close | |
| 307 | 14-06-2024 | 0.00 | BSE | Close | |
| 308 | 13-06-2024 | 0.00 | BSE | Close | |
| 309 | 12-06-2024 | 0.00 | BSE | Close | |
| 310 | 11-06-2024 | 0.00 | BSE | Close | |
| 311 | 10-06-2024 | 0.00 | BSE | Close | |
| 312 | 07-06-2024 | 0.00 | BSE | Close | |
| 313 | 06-06-2024 | 0.00 | BSE | Close | |
| 314 | 05-06-2024 | 0.00 | BSE | Close | |
| 315 | 04-06-2024 | 0.00 | BSE | Close | |
| 316 | 03-06-2024 | 0.00 | BSE | Close | |
| 317 | 31-05-2024 | 0.00 | BSE | Close | |
| 318 | 30-05-2024 | 0.00 | BSE | Close | |
| 319 | 29-05-2024 | 0.00 | BSE | Close | |
| 320 | 28-05-2024 | 0.00 | BSE | Close | |
| 321 | 27-05-2024 | 0.00 | BSE | Close | |
| 322 | 24-05-2024 | 0.00 | BSE | Close | |
| 323 | 23-05-2024 | 0.00 | BSE | Close | |
| 324 | 22-05-2024 | 0.00 | BSE | Close | |
| 325 | 21-05-2024 | 0.00 | BSE | Close | |
| 326 | 20-05-2024 | 0.00 | BSE | Close | |
| 327 | 17-05-2024 | 0.00 | BSE | Close | |
| 328 | 16-05-2024 | 0.00 | BSE | Close | |
| 329 | 15-05-2024 | 0.00 | BSE | Close | |
| 330 | 14-05-2024 | 0.00 | BSE | Close | |
| 331 | 13-05-2024 | 0.00 | BSE | Close | |
| 332 | 10-05-2024 | 0.00 | BSE | Close | |
| 333 | 09-05-2024 | 0.00 | BSE | Close | |
| 334 | 08-05-2024 | 0.00 | BSE | Close | |
| 335 | 07-05-2024 | 0.00 | BSE | Close | |
| 336 | 06-05-2024 | 0.00 | BSE | Close | |
| 337 | 03-05-2024 | 0.00 | BSE | Close | |
| 338 | 02-05-2024 | 0.00 | BSE | Close | |
| 339 | 01-05-2024 | 0.00 | BSE | Close | |
| 340 | 30-04-2024 | 0.00 | BSE | Close | |
| 341 | 29-04-2024 | 0.00 | BSE | Close | |
| 342 | 26-04-2024 | 0.00 | BSE | Close | |
| 343 | 25-04-2024 | 0.00 | BSE | Close | |
| 344 | 24-04-2024 | 91.72 | BSE | Close | |
| 345 | 23-04-2024 | 91.71 | BSE | Close | |
| 346 | 22-04-2024 | 91.41 | BSE | Close | |
| 347 | 19-04-2024 | 90.74 | BSE | Close | |
| 348 | 18-04-2024 | 88.61 | BSE | Close | |
| 349 | 17-04-2024 | 88.61 | BSE | Close | |
| 350 | 16-04-2024 | 89.18 | BSE | Close | |
| 351 | 15-04-2024 | 92.79 | BSE | Close | |
| 352 | 12-04-2024 | 93.77 | BSE | Close | |
| 353 | 11-04-2024 | 93.77 | BSE | Close | |
| 354 | 10-04-2024 | 92.17 | BSE | Close | |
| 355 | 09-04-2024 | 91.89 | BSE | Close | |
| 356 | 08-04-2024 | 90.17 | BSE | Close | |
| 357 | 05-04-2024 | 89.59 | BSE | Close | |
| 358 | 04-04-2024 | 88.38 | BSE | Close | |
| 359 | 03-04-2024 | 86.11 | BSE | Close | |
| 360 | 02-04-2024 | 85.72 | BSE | Close | |
| 361 | 01-04-2024 | 84.81 | BSE | Close | |
| 362 | 29-03-2024 | 84.81 | BSE | Close | |
| 363 | 28-03-2024 | 84.26 | BSE | Close | |
| 364 | 27-03-2024 | 85.41 | BSE | Close | |
| 365 | 26-03-2024 | 83.12 | BSE | Close | |
| 366 | 25-03-2024 | 83.12 | BSE | Close | |
| 367 | 22-03-2024 | 84.66 | BSE | Close | |
| 368 | 21-03-2024 | 80.98 | BSE | Close | |
| 369 | 20-03-2024 | 83.95 | BSE | Close | |
| 370 | 19-03-2024 | 86.03 | BSE | Close | |
| 371 | 18-03-2024 | 80.70 | BSE | Close | |
| 372 | 15-03-2024 | 81.23 | BSE | Close | |
| 373 | 14-03-2024 | 78.21 | BSE | Close | |
| 374 | 13-03-2024 | 83.28 | BSE | Close | |
| 375 | 12-03-2024 | 86.32 | BSE | Close | |
| 376 | 11-03-2024 | 86.46 | BSE | Close | |
| 377 | 08-03-2024 | 86.46 | BSE | Close | |
| 378 | 07-03-2024 | 87.05 | BSE | Close | |
| 379 | 06-03-2024 | 88.45 | BSE | Close | |
| 380 | 05-03-2024 | 89.39 | BSE | Close | |
| 381 | 04-03-2024 | 86.99 | BSE | Close | |
| 382 | 01-03-2024 | 88.05 | BSE | Close | |
| 383 | 29-02-2024 | 87.75 | BSE | Close | |
| 384 | 28-02-2024 | 89.25 | BSE | Close | |
| 385 | 27-02-2024 | 90.00 | BSE | Close | |
| 386 | 26-02-2024 | 88.75 | BSE | Close | |
| 387 | 23-02-2024 | 87.55 | BSE | Close | |
| 388 | 22-02-2024 | 85.85 | BSE | Close | |
| 389 | 21-02-2024 | 87.65 | BSE | Close | |
| 390 | 20-02-2024 | 87.80 | BSE | Close | |
| 391 | 19-02-2024 | 86.15 | BSE | Close | |
| 392 | 16-02-2024 | 83.10 | BSE | Close | |
| 393 | 15-02-2024 | 84.20 | BSE | Close | |
| 394 | 14-02-2024 | 84.55 | BSE | Close | |
| 395 | 13-02-2024 | 87.60 | BSE | Close | |
| 396 | 12-02-2024 | 104.00 | BSE | Close | |
| 397 | 09-02-2024 | 108.35 | BSE | Close | |
| 398 | 08-02-2024 | 109.85 | BSE | Close | |
| 399 | 07-02-2024 | 105.30 | BSE | Close | |
| 400 | 06-02-2024 | 106.70 | BSE | Close | |
| 401 | 05-02-2024 | 106.50 | BSE | Close | |
| 402 | 02-02-2024 | 102.15 | BSE | Close | |
| 403 | 01-02-2024 | 104.28 | BSE | Close | |
| 404 | 31-01-2024 | 104.39 | BSE | Close | |
| 405 | 30-01-2024 | 0.00 | BSE | Close | |
| 406 | 29-01-2024 | 103.97 | BSE | Close | |
| 407 | 26-01-2024 | 103.97 | BSE | Close | |
| 408 | 25-01-2024 | 104.33 | BSE | Close | |
| 409 | 24-01-2024 | 98.74 | BSE | Close | |
| 410 | 23-01-2024 | 103.75 | BSE | Close | |
| 411 | 22-01-2024 | 103.75 | BSE | Close | |
| 412 | 19-01-2024 | 94.40 | BSE | Close | |
| 413 | 18-01-2024 | 93.94 | BSE | Close | |
| 414 | 17-01-2024 | 97.48 | BSE | Close | |
| 415 | 16-01-2024 | 100.10 | BSE | Close | |
| 416 | 15-01-2024 | 99.54 | BSE | Close | |
| 417 | 12-01-2024 | 101.68 | BSE | Close | |
| 418 | 11-01-2024 | 98.26 | BSE | Close | |
| 419 | 10-01-2024 | 99.96 | BSE | Close | |
| 420 | 09-01-2024 | 90.51 | BSE | Close | |
| 421 | 08-01-2024 | 93.68 | BSE | Close | |
| 422 | 05-01-2024 | 94.12 | BSE | Close | |
| 423 | 04-01-2024 | 89.50 | BSE | Close | |
| 424 | 03-01-2024 | 88.70 | BSE | Close | |
| 425 | 02-01-2024 | 82.63 | BSE | Close | |
| 426 | 01-01-2024 | 81.51 | BSE | Close | |
| 427 | 29-12-2023 | 81.80 | BSE | Close | |
| 428 | 28-12-2023 | 79.88 | BSE | Close | |
| 429 | 27-12-2023 | 79.56 | BSE | Close | |
| 430 | 26-12-2023 | 79.83 | BSE | Close | |
| 431 | 25-12-2023 | 79.83 | BSE | Close | |
| 432 | 22-12-2023 | 79.09 | BSE | Close | |
| 433 | 21-12-2023 | 78.52 | BSE | Close | |
| 434 | 20-12-2023 | 80.48 | BSE | Close | |
| 435 | 19-12-2023 | 79.89 | BSE | Close | |
| 436 | 18-12-2023 | 78.85 | BSE | Close | |
| 437 | 15-12-2023 | 79.78 | BSE | Close | |
| 438 | 14-12-2023 | 80.11 | BSE | Close | |
| 439 | 13-12-2023 | 81.07 | BSE | Close | |
| 440 | 12-12-2023 | 81.76 | BSE | Close | |
| 441 | 11-12-2023 | 81.45 | BSE | Close | |
| 442 | 08-12-2023 | 82.15 | BSE | Close | |
| 443 | 07-12-2023 | 79.94 | BSE | Close | |
| 444 | 06-12-2023 | 77.90 | BSE | Close | |
| 445 | 05-12-2023 | 77.83 | BSE | Close | |
| 446 | 04-12-2023 | 79.06 | BSE | Close | |
| 447 | 01-12-2023 | 80.09 | BSE | Close | |
| 448 | 30-11-2023 | 80.33 | BSE | Close | |
| 449 | 29-11-2023 | 80.33 | BSE | Close | |
| 450 | 28-11-2023 | 79.67 | BSE | Close | |
| 451 | 27-11-2023 | 79.67 | BSE | Close | |
| 452 | 24-11-2023 | 79.62 | BSE | Close | |
| 453 | 23-11-2023 | 78.20 | BSE | Close | |
| 454 | 22-11-2023 | 79.34 | BSE | Close | |
| 455 | 21-11-2023 | 80.06 | BSE | Close | |
| 456 | 20-11-2023 | 80.73 | BSE | Close | |
| 457 | 17-11-2023 | 81.97 | BSE | Close | |
| 458 | 16-11-2023 | 82.91 | BSE | Close | |
| 459 | 15-11-2023 | 83.41 | BSE | Close | |
| 460 | 14-11-2023 | 83.41 | BSE | Close | |
| 461 | 13-11-2023 | 84.27 | BSE | Close | |
| 462 | 10-11-2023 | 81.23 | BSE | Close | |
| 463 | 09-11-2023 | 84.87 | BSE | Close | |
| 464 | 08-11-2023 | 87.41 | BSE | Close | |
| 465 | 07-11-2023 | 82.55 | BSE | Close | |
| 466 | 06-11-2023 | 80.51 | BSE | Close | |
| 467 | 03-11-2023 | 80.53 | BSE | Close | |
| 468 | 02-11-2023 | 80.51 | BSE | Close | |
| 469 | 01-11-2023 | 82.12 | BSE | Close | |
| 470 | 31-10-2023 | 81.72 | BSE | Close | |
| 471 | 30-10-2023 | 78.74 | BSE | Close | |
| 472 | 27-10-2023 | 75.47 | BSE | Close | |
| 473 | 26-10-2023 | 76.39 | BSE | Close | |
| 474 | 25-10-2023 | 77.53 | BSE | Close | |
| 475 | 24-10-2023 | 77.53 | BSE | Close | |
| 476 | 23-10-2023 | 81.21 | BSE | Close | |
| 477 | 20-10-2023 | 82.13 | BSE | Close | |
| 478 | 19-10-2023 | 81.52 | BSE | Close | |
| 479 | 18-10-2023 | 82.72 | BSE | Close | |
| 480 | 17-10-2023 | 81.12 | BSE | Close | |
| 481 | 16-10-2023 | 83.51 | BSE | Close | |
| 482 | 13-10-2023 | 75.74 | BSE | Close | |
| 483 | 12-10-2023 | 75.91 | BSE | Close | |
| 484 | 11-10-2023 | 74.70 | BSE | Close | |
| 485 | 10-10-2023 | 74.00 | BSE | Close | |
| 486 | 09-10-2023 | 77.34 | BSE | Close | |
| 487 | 06-10-2023 | 78.51 | BSE | Close | |
| 488 | 05-10-2023 | 79.00 | BSE | Close | |
| 489 | 04-10-2023 | 74.20 | BSE | Close | |
| 490 | 03-10-2023 | 76.13 | BSE | Close | |
| 491 | 02-10-2023 | 76.13 | BSE | Close | |
| 492 | 29-09-2023 | 74.37 | BSE | Close | |
| 493 | 28-09-2023 | 75.09 | BSE | Close | |
| 494 | 27-09-2023 | 77.12 | BSE | Close | |
| 495 | 26-09-2023 | 77.10 | BSE | Close | |
| 496 | 25-09-2023 | 77.65 | BSE | Close | |
| 497 | 22-09-2023 | 78.69 | BSE | Close | |
| 498 | 21-09-2023 | 79.93 | BSE | Close | |
| 499 | 20-09-2023 | 82.45 | BSE | Close | |
| 500 | 19-09-2023 | 82.45 | BSE | Close | |
| 501 | 18-09-2023 | 80.21 | BSE | Close | |
| 502 | 15-09-2023 | 80.67 | BSE | Close | |
| 503 | 14-09-2023 | 80.88 | BSE | Close | |
| 504 | 13-09-2023 | 79.01 | BSE | Close | |
| 505 | 12-09-2023 | 84.22 | BSE | Close | |
| 506 | 11-09-2023 | 87.79 | BSE | Close | |
| 507 | 08-09-2023 | 91.55 | BSE | Close | |
| 508 | 07-09-2023 | 92.24 | BSE | Close | |
| 509 | 06-09-2023 | 87.19 | BSE | Close | |
| 510 | 05-09-2023 | 82.39 | BSE | Close | |
| 511 | 04-09-2023 | 82.49 | BSE | Close | |
| 512 | 01-09-2023 | 82.73 | BSE | Close | |
| 513 | 31-08-2023 | 80.28 | BSE | Close | |
| 514 | 30-08-2023 | 85.24 | BSE | Close | |
| 515 | 29-08-2023 | 76.36 | BSE | Close | |
| 516 | 28-08-2023 | 71.90 | BSE | Close | |
| 517 | 25-08-2023 | 67.28 | BSE | Close | |
| 518 | 24-08-2023 | 67.32 | BSE | Close | |
| 519 | 23-08-2023 | 67.33 | BSE | Close | |
| 520 | 22-08-2023 | 70.14 | BSE | Close | |
| 521 | 21-08-2023 | 69.75 | BSE | Close | |
| 522 | 18-08-2023 | 66.66 | BSE | Close | |
| 523 | 17-08-2023 | 62.11 | BSE | Close | |
| 524 | 16-08-2023 | 61.10 | BSE | Close | |
| 525 | 15-08-2023 | 61.10 | BSE | Close | |
| 526 | 14-08-2023 | 60.71 | BSE | Close | |
| 527 | 11-08-2023 | 61.42 | BSE | Close | |
| 528 | 10-08-2023 | 62.02 | BSE | Close | |
| 529 | 09-08-2023 | 61.55 | BSE | Close | |
| 530 | 08-08-2023 | 60.69 | BSE | Close | |
| 531 | 07-08-2023 | 61.99 | BSE | Close | |
| 532 | 04-08-2023 | 61.00 | BSE | Close | |
| 533 | 03-08-2023 | 61.00 | BSE | Close | |
| 534 | 02-08-2023 | 61.35 | BSE | Close | |
| 535 | 01-08-2023 | 62.00 | BSE | Close | |
| 536 | 31-07-2023 | 59.31 | BSE | Close | |
| 537 | 28-07-2023 | 58.99 | BSE | Close | |
| 538 | 27-07-2023 | 59.92 | BSE | Close | |
| 539 | 26-07-2023 | 62.27 | BSE | Close | |
| 540 | 25-07-2023 | 65.28 | BSE | Close | |
| 541 | 24-07-2023 | 65.33 | BSE | Close | |
| 542 | 21-07-2023 | 65.23 | BSE | Close | |
| 543 | 20-07-2023 | 65.35 | BSE | Close | |
| 544 | 19-07-2023 | 65.39 | BSE | Close | |
| 545 | 18-07-2023 | 64.95 | BSE | Close | |
| 546 | 17-07-2023 | 65.00 | BSE | Close | |
| 547 | 14-07-2023 | 64.44 | BSE | Close | |
| 548 | 13-07-2023 | 63.70 | BSE | Close | |
| 549 | 12-07-2023 | 65.60 | BSE | Close | |
| 550 | 11-07-2023 | 65.24 | BSE | Close | |
| 551 | 10-07-2023 | 67.40 | BSE | Close | |
| 552 | 07-07-2023 | 66.97 | BSE | Close | |
| 553 | 06-07-2023 | 65.95 | BSE | Close | |
| 554 | 05-07-2023 | 65.53 | BSE | Close | |
| 555 | 04-07-2023 | 66.02 | BSE | Close | |
| 556 | 03-07-2023 | 65.59 | BSE | Close | |
| 557 | 30-06-2023 | 64.11 | BSE | Close | |
| 558 | 29-06-2023 | 64.11 | BSE | Close | |
| 559 | 28-06-2023 | 62.06 | BSE | Close | |
| 560 | 27-06-2023 | 60.47 | BSE | Close | |
| 561 | 26-06-2023 | 60.77 | BSE | Close | |
| 562 | 23-06-2023 | 60.94 | BSE | Close | |
| 563 | 22-06-2023 | 59.68 | BSE | Close | |
| 564 | 21-06-2023 | 58.54 | BSE | Close | |
| 565 | 20-06-2023 | 59.78 | BSE | Close | |
| 566 | 19-06-2023 | 60.06 | BSE | Close | |
| 567 | 16-06-2023 | 59.80 | BSE | Close | |
| 568 | 15-06-2023 | 59.24 | BSE | Close | |
| 569 | 14-06-2023 | 59.59 | BSE | Close | |
| 570 | 13-06-2023 | 60.12 | BSE | Close | |
| 571 | 12-06-2023 | 59.90 | BSE | Close | |
| 572 | 09-06-2023 | 59.61 | BSE | Close | |
| 573 | 08-06-2023 | 59.07 | BSE | Close | |
| 574 | 07-06-2023 | 59.48 | BSE | Close | |
| 575 | 06-06-2023 | 59.59 | BSE | Close | |
| 576 | 05-06-2023 | 59.48 | BSE | Close | |
| 577 | 02-06-2023 | 57.54 | BSE | Close | |
| 578 | 01-06-2023 | 57.40 | BSE | Close | |
| 579 | 31-05-2023 | 58.11 | BSE | Close | |
| 580 | 30-05-2023 | 59.40 | BSE | Close | |
| 581 | 29-05-2023 | 59.22 | BSE | Close | |
| 582 | 26-05-2023 | 60.39 | BSE | Close | |
| 583 | 25-05-2023 | 60.38 | BSE | Close | |
| 584 | 24-05-2023 | 60.69 | BSE | Close | |
| 585 | 23-05-2023 | 61.50 | BSE | Close | |
| 586 | 22-05-2023 | 61.67 | BSE | Close | |
| 587 | 19-05-2023 | 63.00 | BSE | Close | |
| 588 | 18-05-2023 | 63.57 | BSE | Close | |
| 589 | 17-05-2023 | 63.33 | BSE | Close | |
| 590 | 16-05-2023 | 62.90 | BSE | Close | |
| 591 | 15-05-2023 | 63.50 | BSE | Close | |
| 592 | 12-05-2023 | 64.16 | BSE | Close | |
| 593 | 11-05-2023 | 63.40 | BSE | Close | |
| 594 | 10-05-2023 | 63.93 | BSE | Close | |
| 595 | 09-05-2023 | 63.77 | BSE | Close | |
| 596 | 08-05-2023 | 63.23 | BSE | Close | |
| 597 | 05-05-2023 | 63.91 | BSE | Close | |
| 598 | 04-05-2023 | 63.43 | BSE | Close | |
| 599 | 03-05-2023 | 63.81 | BSE | Close | |
| 600 | 02-05-2023 | 64.68 | BSE | Close | |
| 601 | 01-05-2023 | 64.68 | BSE | Close | |
| 602 | 28-04-2023 | 64.46 | BSE | Close | |
| 603 | 27-04-2023 | 62.68 | BSE | Close | |
| 604 | 26-04-2023 | 62.99 | BSE | Close | |
| 605 | 25-04-2023 | 63.23 | BSE | Close | |
| 606 | 24-04-2023 | 62.72 | BSE | Close | |
| 607 | 21-04-2023 | 63.93 | BSE | Close | |
| 608 | 20-04-2023 | 63.52 | BSE | Close | |
| 609 | 19-04-2023 | 63.60 | BSE | Close | |
| 610 | 18-04-2023 | 63.82 | BSE | Close | |
| 611 | 17-04-2023 | 65.25 | BSE | Close | |
| 612 | 14-04-2023 | 65.25 | BSE | Close | |
| 613 | 13-04-2023 | 65.16 | BSE | Close | |
| 614 | 12-04-2023 | 64.10 | BSE | Close | |
| 615 | 11-04-2023 | 63.94 | BSE | Close | |
| 616 | 10-04-2023 | 62.93 | BSE | Close | |
| 617 | 07-04-2023 | 62.93 | BSE | Close | |
| 618 | 06-04-2023 | 65.66 | BSE | Close | |
| 619 | 05-04-2023 | 58.83 | BSE | Close | |
| 620 | 04-04-2023 | 58.83 | BSE | Close | |
| 621 | 03-04-2023 | 49.03 | BSE | Close | |
| 622 | 31-03-2023 | 48.11 | BSE | Close | |
| 623 | 30-03-2023 | 48.11 | BSE | Close | |
| 624 | 29-03-2023 | 46.73 | BSE | Close | |
| 625 | 28-03-2023 | 48.76 | BSE | Close | |
| 626 | 27-03-2023 | 51.43 | BSE | Close | |
| 627 | 24-03-2023 | 52.14 | BSE | Close | |
| 628 | 23-03-2023 | 52.09 | BSE | Close | |
| 629 | 22-03-2023 | 52.08 | BSE | Close | |
| 630 | 21-03-2023 | 51.85 | BSE | Close | |
| 631 | 20-03-2023 | 52.79 | BSE | Close | |
| 632 | 17-03-2023 | 52.08 | BSE | Close | |
| 633 | 16-03-2023 | 53.52 | BSE | Close | |
| 634 | 15-03-2023 | 54.01 | BSE | Close | |
| 635 | 14-03-2023 | 55.33 | BSE | Close | |
| 636 | 13-03-2023 | 57.30 | BSE | Close | |
| 637 | 10-03-2023 | 58.28 | BSE | Close | |
| 638 | 09-03-2023 | 59.23 | BSE | Close | |
| 639 | 08-03-2023 | 60.48 | BSE | Close | |
| 640 | 07-03-2023 | 60.48 | BSE | Close | |
| 641 | 06-03-2023 | 60.19 | BSE | Close | |
| 642 | 03-03-2023 | 60.64 | BSE | Close | |
| 643 | 02-03-2023 | 59.28 | BSE | Close | |
| 644 | 01-03-2023 | 57.80 | BSE | Close | |
| 645 | 28-02-2023 | 57.00 | BSE | Close | |
| 646 | 27-02-2023 | 59.60 | BSE | Close | |
| 647 | 24-02-2023 | 59.85 | BSE | Close | |
| 648 | 23-02-2023 | 60.15 | BSE | Close | |
| 649 | 22-02-2023 | 60.25 | BSE | Close | |
| 650 | 21-02-2023 | 60.70 | BSE | Close | |
| 651 | 20-02-2023 | 61.60 | BSE | Close | |
| 652 | 17-02-2023 | 61.25 | BSE | Close | |
| 653 | 16-02-2023 | 61.25 | BSE | Close | |
| 654 | 15-02-2023 | 61.80 | BSE | Close | |
| 655 | 14-02-2023 | 63.40 | BSE | Close | |
| 656 | 13-02-2023 | 63.85 | BSE | Close | |
| 657 | 10-02-2023 | 60.65 | BSE | Close | |
| 658 | 09-02-2023 | 61.00 | BSE | Close | |
| 659 | 08-02-2023 | 62.50 | BSE | Close | |
| 660 | 07-02-2023 | 66.20 | BSE | Close | |
| 661 | 06-02-2023 | 71.00 | BSE | Close | |
| 662 | 03-02-2023 | 70.80 | BSE | Close | |
| 663 | 02-02-2023 | 70.85 | BSE | Close | |
| 664 | 01-02-2023 | 71.65 | BSE | Close | |
| 665 | 31-01-2023 | 70.30 | BSE | Close | |
| 666 | 30-01-2023 | 71.60 | BSE | Close | |
| 667 | 27-01-2023 | 72.40 | BSE | Close | |
| 668 | 26-01-2023 | 72.40 | BSE | Close | |
| 669 | 25-01-2023 | 73.30 | BSE | Close | |
| 670 | 24-01-2023 | 74.15 | BSE | Close | |
| 671 | 23-01-2023 | 74.70 | BSE | Close | |
| 672 | 20-01-2023 | 73.40 | BSE | Close | |
| 673 | 19-01-2023 | 73.85 | BSE | Close | |
| 674 | 18-01-2023 | 73.95 | BSE | Close | |
| 675 | 17-01-2023 | 75.30 | BSE | Close | |
| 676 | 16-01-2023 | 74.50 | BSE | Close | |
| 677 | 13-01-2023 | 74.70 | BSE | Close | |
| 678 | 12-01-2023 | 75.65 | BSE | Close | |
| 679 | 11-01-2023 | 74.80 | BSE | Close | |
| 680 | 10-01-2023 | 76.35 | BSE | Close | |
| 681 | 09-01-2023 | 75.65 | BSE | Close | |
| 682 | 06-01-2023 | 76.20 | BSE | Close | |
| 683 | 05-01-2023 | 76.15 | BSE | Close | |
| 684 | 04-01-2023 | 76.90 | BSE | Close | |
| 685 | 03-01-2023 | 74.40 | BSE | Close | |
| 686 | 02-01-2023 | 73.65 | BSE | Close | |
| 687 | 30-12-2022 | 73.60 | BSE | Close | |
| 688 | 29-12-2022 | 74.05 | BSE | Close | |
| 689 | 28-12-2022 | 73.05 | BSE | Close | |
| 690 | 27-12-2022 | 0.00 | BSE | Close | |
| 691 | 26-12-2022 | 0.00 | BSE | Close | |
| 692 | 23-12-2022 | 73.95 | BSE | Close | |
| 693 | 22-12-2022 | 76.40 | BSE | Close | |
| 694 | 21-12-2022 | 77.00 | BSE | Close | |
| 695 | 20-12-2022 | 76.75 | BSE | Close | |
| 696 | 19-12-2022 | 76.90 | BSE | Close | |
| 697 | 16-12-2022 | 77.25 | BSE | Close | |
| 698 | 15-12-2022 | 78.70 | BSE | Close | |
| 699 | 14-12-2022 | 78.85 | BSE | Close | |
| 700 | 13-12-2022 | 0.00 | BSE | Close | |
| 701 | 12-12-2022 | 78.85 | BSE | Close | |
| 702 | 09-12-2022 | 78.70 | BSE | Close | |
| 703 | 08-12-2022 | 80.40 | BSE | Close | |
| 704 | 07-12-2022 | 79.95 | BSE | Close | |
| 705 | 06-12-2022 | 80.50 | BSE | Close | |
| 706 | 05-12-2022 | 80.55 | BSE | Close | |
| 707 | 02-12-2022 | 79.25 | BSE | Close | |
| 708 | 01-12-2022 | 79.40 | BSE | Close | |
| 709 | 30-11-2022 | 79.25 | BSE | Close | |
| 710 | 29-11-2022 | 78.20 | BSE | Close | |
| 711 | 28-11-2022 | 77.70 | BSE | Close | |
| 712 | 25-11-2022 | 76.60 | BSE | Close | |
| 713 | 24-11-2022 | 76.75 | BSE | Close | |
| 714 | 23-11-2022 | 76.10 | BSE | Close | |
| 715 | 22-11-2022 | 74.20 | BSE | Close | |
| 716 | 21-11-2022 | 75.30 | BSE | Close | |
| 717 | 18-11-2022 | 75.70 | BSE | Close | |
| 718 | 17-11-2022 | 76.30 | BSE | Close | |
| 719 | 16-11-2022 | 76.25 | BSE | Close | |
| 720 | 15-11-2022 | 76.50 | BSE | Close | |
| 721 | 14-11-2022 | 78.00 | BSE | Close | |
| 722 | 11-11-2022 | 77.60 | BSE | Close | |
| 723 | 10-11-2022 | 81.85 | BSE | Close | |
| 724 | 09-11-2022 | 86.20 | BSE | Close | |
| 725 | 08-11-2022 | 86.20 | BSE | Close | |
| 726 | 07-11-2022 | 86.95 | BSE | Close | |
| 727 | 04-11-2022 | 86.65 | BSE | Close | |
| 728 | 03-11-2022 | 88.20 | BSE | Close | |
| 729 | 02-11-2022 | 87.60 | BSE | Close | |
| 730 | 01-11-2022 | 88.55 | BSE | Close | |
| 731 | 31-10-2022 | 88.70 | BSE | Close | |
| 732 | 28-10-2022 | 89.25 | BSE | Close | |
| 733 | 27-10-2022 | 88.70 | BSE | Close | |
| 734 | 26-10-2022 | 88.70 | BSE | Close | |
| 735 | 25-10-2022 | 90.90 | BSE | Close | |
| 736 | 24-10-2022 | 90.85 | BSE | Close | |
| 737 | 21-10-2022 | 90.85 | BSE | Close | |
| 738 | 20-10-2022 | 89.60 | BSE | Close | |
| 739 | 19-10-2022 | 90.70 | BSE | Close | |
| 740 | 18-10-2022 | 90.45 | BSE | Close | |
| 741 | 17-10-2022 | 89.95 | BSE | Close | |
| 742 | 14-10-2022 | 90.00 | BSE | Close | |
| 743 | 13-10-2022 | 90.05 | BSE | Close | |
| 744 | 12-10-2022 | 90.85 | BSE | Close | |
| 745 | 11-10-2022 | 91.75 | BSE | Close | |
| 746 | 10-10-2022 | 93.00 | BSE | Close | |
| 747 | 07-10-2022 | 92.10 | BSE | Close | |
| 748 | 06-10-2022 | 91.65 | BSE | Close | |
| 749 | 05-10-2022 | 91.65 | BSE | Close | |
| 750 | 04-10-2022 | 91.40 | BSE | Close | |
| 751 | 03-10-2022 | 90.40 | BSE | Close | |
| 752 | 30-09-2022 | 88.50 | BSE | Close | |
| 753 | 29-09-2022 | 88.65 | BSE | Close | |
| 754 | 28-09-2022 | 89.95 | BSE | Close | |
| 755 | 27-09-2022 | 88.70 | BSE | Close | |
| 756 | 26-09-2022 | 92.30 | BSE | Close | |
| 757 | 23-09-2022 | 94.05 | BSE | Close | |
| 758 | 22-09-2022 | 95.15 | BSE | Close | |
| 759 | 21-09-2022 | 94.95 | BSE | Close | |
| 760 | 20-09-2022 | 94.35 | BSE | Close | |
| 761 | 19-09-2022 | 94.60 | BSE | Close | |
| 762 | 16-09-2022 | 99.70 | BSE | Close | |
| 763 | 15-09-2022 | 100.15 | BSE | Close | |
| 764 | 14-09-2022 | 0.00 | BSE | Close | |
| 765 | 13-09-2022 | 104.10 | BSE | Close | |
| 766 | 12-09-2022 | 106.20 | BSE | Close | |
| 767 | 09-09-2022 | 99.65 | BSE | Close | |
| 768 | 08-09-2022 | 100.10 | BSE | Close | |
| 769 | 07-09-2022 | 99.40 | BSE | Close | |
| 770 | 06-09-2022 | 95.25 | BSE | Close | |
| 771 | 05-09-2022 | 90.85 | BSE | Close | |
| 772 | 02-09-2022 | 88.25 | BSE | Close | |
| 773 | 01-09-2022 | 86.35 | BSE | Close | |
| 774 | 31-08-2022 | 86.35 | BSE | Close | |
| 775 | 30-08-2022 | 83.40 | BSE | Close | |
| 776 | 29-08-2022 | 85.05 | BSE | Close | |
| 777 | 26-08-2022 | 84.50 | BSE | Close | |
| 778 | 25-08-2022 | 83.70 | BSE | Close | |
| 779 | 24-08-2022 | 84.00 | BSE | Close | |
| 780 | 23-08-2022 | 82.70 | BSE | Close | |
| 781 | 22-08-2022 | 84.65 | BSE | Close | |
| 782 | 19-08-2022 | 86.35 | BSE | Close | |
| 783 | 18-08-2022 | 85.40 | BSE | Close | |
| 784 | 17-08-2022 | 83.60 | BSE | Close | |
| 785 | 16-08-2022 | 82.60 | BSE | Close | |
| 786 | 15-08-2022 | 82.95 | BSE | Close | |
| 787 | 12-08-2022 | 82.40 | BSE | Close | |
| 788 | 11-08-2022 | 83.15 | BSE | Close | |
| 789 | 10-08-2022 | 85.70 | BSE | Close | |
| 790 | 09-08-2022 | 85.70 | BSE | Close | |
| 791 | 08-08-2022 | 88.90 | BSE | Close | |
| 792 | 05-08-2022 | 89.70 | BSE | Close | |
| 793 | 04-08-2022 | 90.35 | BSE | Close | |
| 794 | 03-08-2022 | 93.20 | BSE | Close | |
| 795 | 02-08-2022 | 94.10 | BSE | Close | |
| 796 | 01-08-2022 | 85.55 | BSE | Close | |
| 797 | 29-07-2022 | 84.45 | BSE | Close | |
| 798 | 28-07-2022 | 84.50 | BSE | Close | |
| 799 | 27-07-2022 | 85.00 | BSE | Close | |
| 800 | 26-07-2022 | 82.90 | BSE | Close | |
| 801 | 25-07-2022 | 83.05 | BSE | Close | |
| 802 | 22-07-2022 | 81.55 | BSE | Close | |
| 803 | 21-07-2022 | 83.50 | BSE | Close | |
| 804 | 20-07-2022 | 81.70 | BSE | Close | |
| 805 | 19-07-2022 | 80.75 | BSE | Close | |
| 806 | 18-07-2022 | 79.75 | BSE | Close | |
| 807 | 15-07-2022 | 80.25 | BSE | Close | |
| 808 | 14-07-2022 | 82.85 | BSE | Close | |
| 809 | 13-07-2022 | 80.30 | BSE | Close | |
| 810 | 12-07-2022 | 79.60 | BSE | Close | |
| 811 | 11-07-2022 | 78.40 | BSE | Close | |
| 812 | 08-07-2022 | 78.15 | BSE | Close | |
| 813 | 07-07-2022 | 76.95 | BSE | Close | |
| 814 | 06-07-2022 | 78.40 | BSE | Close | |
| 815 | 05-07-2022 | 77.80 | BSE | Close | |
| 816 | 04-07-2022 | 77.55 | BSE | Close | |
| 817 | 01-07-2022 | 78.90 | BSE | Close | |
| 818 | 30-06-2022 | 79.05 | BSE | Close | |
| 819 | 29-06-2022 | 79.50 | BSE | Close | |
| 820 | 28-06-2022 | 78.25 | BSE | Close | |
| 821 | 27-06-2022 | 78.70 | BSE | Close | |
| 822 | 24-06-2022 | 78.20 | BSE | Close | |
| 823 | 23-06-2022 | 78.95 | BSE | Close | |
| 824 | 22-06-2022 | 77.90 | BSE | Close | |
| 825 | 21-06-2022 | 73.05 | BSE | Close | |
| 826 | 20-06-2022 | 78.95 | BSE | Close | |
| 827 | 17-06-2022 | 81.00 | BSE | Close | |
| 828 | 16-06-2022 | 83.50 | BSE | Close | |
| 829 | 15-06-2022 | 83.30 | BSE | Close | |
| 830 | 14-06-2022 | 84.45 | BSE | Close | |
| 831 | 13-06-2022 | 87.25 | BSE | Close | |
| 832 | 10-06-2022 | 87.50 | BSE | Close | |
| 833 | 09-06-2022 | 88.65 | BSE | Close | |
| 834 | 08-06-2022 | 89.85 | BSE | Close | |
| 835 | 07-06-2022 | 87.85 | BSE | Close | |
| 836 | 06-06-2022 | 89.40 | BSE | Close | |
| 837 | 03-06-2022 | 89.95 | BSE | Close | |
| 838 | 02-06-2022 | 89.85 | BSE | Close | |
| 839 | 01-06-2022 | 89.40 | BSE | Close | |
| 840 | 31-05-2022 | 86.50 | BSE | Close | |
| 841 | 30-05-2022 | 88.40 | BSE | Close | |
| 842 | 27-05-2022 | 87.55 | BSE | Close | |
| 843 | 26-05-2022 | 95.35 | BSE | Close | |
| 844 | 25-05-2022 | 100.30 | BSE | Close | |
| 845 | 24-05-2022 | 106.90 | BSE | Close | |
| 846 | 23-05-2022 | 106.45 | BSE | Close | |
| 847 | 20-05-2022 | 100.85 | BSE | Close | |
| 848 | 19-05-2022 | 106.00 | BSE | Close | |
| 849 | 18-05-2022 | 102.60 | BSE | Close | |
| 850 | 17-05-2022 | 100.75 | BSE | Close | |
| 851 | 16-05-2022 | 97.90 | BSE | Close | |
| 852 | 13-05-2022 | 95.50 | BSE | Close | |
| 853 | 12-05-2022 | 97.25 | BSE | Close | |
| 854 | 11-05-2022 | 100.60 | BSE | Close | |
| 855 | 10-05-2022 | 104.00 | BSE | Close | |
| 856 | 09-05-2022 | 108.15 | BSE | Close | |
| 857 | 06-05-2022 | 114.15 | BSE | Close | |
| 858 | 05-05-2022 | 113.60 | BSE | Close | |
| 859 | 04-05-2022 | 115.35 | BSE | Close | |
| 860 | 03-05-2022 | 115.35 | BSE | Close | |
| 861 | 02-05-2022 | 118.30 | BSE | Close | |
| 862 | 29-04-2022 | 117.80 | BSE | Close | |
| 863 | 28-04-2022 | 117.55 | BSE | Close | |
| 864 | 27-04-2022 | 119.20 | BSE | Close | |
| 865 | 26-04-2022 | 120.30 | BSE | Close | |
| 866 | 25-04-2022 | 125.20 | BSE | Close | |
| 867 | 22-04-2022 | 126.00 | BSE | Close | |
| 868 | 21-04-2022 | 127.65 | BSE | Close | |
| 869 | 20-04-2022 | 117.50 | BSE | Close | |
| 870 | 19-04-2022 | 116.40 | BSE | Close | |
| 871 | 18-04-2022 | 0.00 | BSE | Close | |
| 872 | 15-04-2022 | 118.40 | BSE | Close | |
| 873 | 14-04-2022 | 118.40 | BSE | Close | |
| 874 | 13-04-2022 | 114.55 | BSE | Close | |
| 875 | 12-04-2022 | 117.35 | BSE | Close | |
| 876 | 11-04-2022 | 121.25 | BSE | Close | |
| 877 | 08-04-2022 | 122.10 | BSE | Close | |
| 878 | 07-04-2022 | 112.00 | BSE | Close | |
| 879 | 06-04-2022 | 106.70 | BSE | Close | |
| 880 | 05-04-2022 | 101.90 | BSE | Close | |
| 881 | 04-04-2022 | 97.05 | BSE | Close | |
| 882 | 01-04-2022 | 92.45 | BSE | Close | |
| 883 | 31-03-2022 | 93.70 | BSE | Close | |
| 884 | 30-03-2022 | 93.60 | BSE | Close | |
| 885 | 29-03-2022 | 97.25 | BSE | Close | |
| 886 | 28-03-2022 | 100.45 | BSE | Close | |
| 887 | 25-03-2022 | 99.85 | BSE | Close | |
| 888 | 24-03-2022 | 101.75 | BSE | Close | |
| 889 | 23-03-2022 | 100.25 | BSE | Close | |
| 890 | 22-03-2022 | 104.05 | BSE | Close | |
| 891 | 21-03-2022 | 102.50 | BSE | Close | |
| 892 | 18-03-2022 | 102.50 | BSE | Close | |
| 893 | 17-03-2022 | 102.05 | BSE | Close | |
| 894 | 16-03-2022 | 99.90 | BSE | Close | |
| 895 | 15-03-2022 | 103.90 | BSE | Close | |
| 896 | 14-03-2022 | 103.85 | BSE | Close | |
| 897 | 11-03-2022 | 101.05 | BSE | Close | |
| 898 | 10-03-2022 | 98.75 | BSE | Close | |
| 899 | 09-03-2022 | 94.05 | BSE | Close | |
| 900 | 08-03-2022 | 94.60 | BSE | Close | |
| 901 | 07-03-2022 | 99.55 | BSE | Close | |
| 902 | 04-03-2022 | 102.40 | BSE | Close | |
| 903 | 03-03-2022 | 101.70 | BSE | Close | |
| 904 | 02-03-2022 | 101.15 | BSE | Close | |
| 905 | 01-03-2022 | 101.15 | BSE | Close | |
| 906 | 28-02-2022 | 102.00 | BSE | Close | |
| 907 | 25-02-2022 | 102.90 | BSE | Close | |
| 908 | 24-02-2022 | 108.00 | BSE | Close | |
| 909 | 23-02-2022 | 106.85 | BSE | Close | |
| 910 | 22-02-2022 | 110.75 | BSE | Close | |
| 911 | 21-02-2022 | 113.80 | BSE | Close | |
| 912 | 18-02-2022 | 113.15 | BSE | Close | |
| 913 | 17-02-2022 | 114.65 | BSE | Close | |
| 914 | 16-02-2022 | 109.20 | BSE | Close | |
| 915 | 15-02-2022 | 106.55 | BSE | Close | |
| 916 | 14-02-2022 | 111.90 | BSE | Close | |
| 917 | 11-02-2022 | 113.20 | BSE | Close | |
| 918 | 10-02-2022 | 113.95 | BSE | Close | |
| 919 | 09-02-2022 | 114.10 | BSE | Close | |
| 920 | 08-02-2022 | 113.10 | BSE | Close | |
| 921 | 07-02-2022 | 118.25 | BSE | Close | |
| 922 | 04-02-2022 | 118.65 | BSE | Close | |
| 923 | 03-02-2022 | 117.50 | BSE | Close | |
| 924 | 02-02-2022 | 116.65 | BSE | Close | |
| 925 | 01-02-2022 | 116.15 | BSE | Close | |
| 926 | 31-01-2022 | 114.70 | BSE | Close | |
| 927 | 28-01-2022 | 111.35 | BSE | Close | |
| 928 | 27-01-2022 | 115.95 | BSE | Close | |
| 929 | 26-01-2022 | 115.95 | BSE | Close | |
| 930 | 25-01-2022 | 119.75 | BSE | Close | |
| 931 | 24-01-2022 | 125.00 | BSE | Close | |
| 932 | 21-01-2022 | 127.25 | BSE | Close | |
| 933 | 20-01-2022 | 126.55 | BSE | Close | |
| 934 | 19-01-2022 | 128.80 | BSE | Close | |
| 935 | 18-01-2022 | 131.75 | BSE | Close | |
| 936 | 17-01-2022 | 133.20 | BSE | Close | |
| 937 | 14-01-2022 | 130.50 | BSE | Close | |
| 938 | 13-01-2022 | 131.10 | BSE | Close | |
| 939 | 12-01-2022 | 133.05 | BSE | Close | |
| 940 | 11-01-2022 | 126.75 | BSE | Close | |
| 941 | 10-01-2022 | 120.75 | BSE | Close | |
| 942 | 07-01-2022 | 119.40 | BSE | Close | |
| 943 | 06-01-2022 | 120.05 | BSE | Close | |
| 944 | 05-01-2022 | 120.55 | BSE | Close | |
| 945 | 04-01-2022 | 123.20 | BSE | Close | |
| 946 | 03-01-2022 | 122.05 | BSE | Close | |
| 947 | 31-12-2021 | 118.35 | BSE | Close | |
| 948 | 30-12-2021 | 118.15 | BSE | Close | |
| 949 | 29-12-2021 | 120.35 | BSE | Close | |
| 950 | 28-12-2021 | 123.10 | BSE | Close | |
| 951 | 27-12-2021 | 123.15 | BSE | Close | |
| 952 | 24-12-2021 | 122.65 | BSE | Close | |
| 953 | 23-12-2021 | 125.40 | BSE | Close | |
| 954 | 22-12-2021 | 123.50 | BSE | Close | |
| 955 | 21-12-2021 | 119.50 | BSE | Close | |
| 956 | 20-12-2021 | 125.75 | BSE | Close | |
| 957 | 17-12-2021 | 132.15 | BSE | Close | |
| 958 | 16-12-2021 | 131.75 | BSE | Close | |
| 959 | 15-12-2021 | 127.45 | BSE | Close | |
| 960 | 14-12-2021 | 129.00 | BSE | Close | |
| 961 | 13-12-2021 | 131.55 | BSE | Close | |
| 962 | 10-12-2021 | 128.85 | BSE | Close | |
| 963 | 09-12-2021 | 123.70 | BSE | Close | |
| 964 | 08-12-2021 | 121.55 | BSE | Close | |
| 965 | 07-12-2021 | 124.25 | BSE | Close | |
| 966 | 06-12-2021 | 121.90 | BSE | Close | |
| 967 | 03-12-2021 | 116.40 | BSE | Close | |
| 968 | 02-12-2021 | 117.20 | BSE | Close | |
| 969 | 01-12-2021 | 118.15 | BSE | Close | |
| 970 | 30-11-2021 | 114.30 | BSE | Close | |
| 971 | 29-11-2021 | 120.40 | BSE | Close | |
| 972 | 26-11-2021 | 125.25 | BSE | Close | |
| 973 | 25-11-2021 | 123.20 | BSE | Close | |
| 974 | 24-11-2021 | 127.05 | BSE | Close | |
| 975 | 23-11-2021 | 126.70 | BSE | Close | |
| 976 | 22-11-2021 | 133.35 | BSE | Close | |
| 977 | 19-11-2021 | 133.35 | BSE | Close | |
| 978 | 18-11-2021 | 135.45 | BSE | Close | |
| 979 | 17-11-2021 | 139.10 | BSE | Close | |
| 980 | 16-11-2021 | 138.85 | BSE | Close | |
| 981 | 15-11-2021 | 139.25 | BSE | Close | |
| 982 | 12-11-2021 | 145.65 | BSE | Close | |
| 983 | 11-11-2021 | 153.20 | BSE | Close | |
| 984 | 10-11-2021 | 154.05 | BSE | Close | |
| 985 | 09-11-2021 | 146.75 | BSE | Close | |
| 986 | 08-11-2021 | 139.80 | BSE | Close | |
| 987 | 05-11-2021 | 139.80 | BSE | Close | |
| 988 | 04-11-2021 | 136.45 | BSE | Close | |
| 989 | 03-11-2021 | 134.95 | BSE | Close | |
| 990 | 02-11-2021 | 137.90 | BSE | Close | |
| 991 | 01-11-2021 | 135.90 | BSE | Close | |
| 992 | 29-10-2021 | 136.45 | BSE | Close | |
| 993 | 28-10-2021 | 141.35 | BSE | Close | |
| 994 | 27-10-2021 | 134.65 | BSE | Close | |
| 995 | 26-10-2021 | 134.70 | BSE | Close | |
| 996 | 25-10-2021 | 138.40 | BSE | Close | |
| 997 | 22-10-2021 | 136.35 | BSE | Close | |
| 998 | 21-10-2021 | 139.35 | BSE | Close | |
| 999 | 20-10-2021 | 142.75 | BSE | Close | |
| 1000 | 19-10-2021 | 146.90 | BSE | Close | |
| 1001 | 18-10-2021 | 148.40 | BSE | Close | |
| 1002 | 15-10-2021 | 148.40 | BSE | Close | |
| 1003 | 14-10-2021 | 153.15 | BSE | Close | |
| 1004 | 13-10-2021 | 155.05 | BSE | Close | |
| 1005 | 12-10-2021 | 151.00 | BSE | Close | |
| 1006 | 11-10-2021 | 143.85 | BSE | Close | |
| 1007 | 08-10-2021 | 141.30 | BSE | Close | |
| 1008 | 07-10-2021 | 143.85 | BSE | Close | |
| 1009 | 06-10-2021 | 143.95 | BSE | Close | |
| 1010 | 05-10-2021 | 143.05 | BSE | Close | |
| 1011 | 04-10-2021 | 141.40 | BSE | Close | |
| 1012 | 01-10-2021 | 136.15 | BSE | Close | |
| 1013 | 30-09-2021 | 140.35 | BSE | Close | |
| 1014 | 29-09-2021 | 143.60 | BSE | Close | |
| 1015 | 28-09-2021 | 144.85 | BSE | Close | |
| 1016 | 27-09-2021 | 144.35 | BSE | Close | |
| 1017 | 24-09-2021 | 147.95 | BSE | Close | |
| 1018 | 23-09-2021 | 140.95 | BSE | Close | |
| 1019 | 22-09-2021 | 134.25 | BSE | Close | |
| 1020 | 21-09-2021 | 141.30 | BSE | Close | |
| 1021 | 20-09-2021 | 148.20 | BSE | Close | |
| 1022 | 17-09-2021 | 151.00 | BSE | Close | |
| 1023 | 16-09-2021 | 153.05 | BSE | Close | |
| 1024 | 15-09-2021 | 153.20 | BSE | Close | |
| 1025 | 14-09-2021 | 149.15 | BSE | Close | |
| 1026 | 13-09-2021 | 149.75 | BSE | Close | |
| 1027 | 10-09-2021 | 149.75 | BSE | Close | |
| 1028 | 09-09-2021 | 149.15 | BSE | Close | |
| 1029 | 08-09-2021 | 151.40 | BSE | Close | |
| 1030 | 07-09-2021 | 159.35 | BSE | Close | |
| 1031 | 06-09-2021 | 162.30 | BSE | Close | |
| 1032 | 03-09-2021 | 165.80 | BSE | Close | |
| 1033 | 02-09-2021 | 161.60 | BSE | Close | |
| 1034 | 01-09-2021 | 165.45 | BSE | Close | |
| 1035 | 31-08-2021 | 157.60 | BSE | Close | |
| 1036 | 30-08-2021 | 150.10 | BSE | Close | |
| 1037 | 27-08-2021 | 145.00 | BSE | Close | |
| 1038 | 26-08-2021 | 143.40 | BSE | Close | |
| 1039 | 25-08-2021 | 149.50 | BSE | Close | |
| 1040 | 24-08-2021 | 142.40 | BSE | Close | |
| 1041 | 23-08-2021 | 149.85 | BSE | Close | |
| 1042 | 20-08-2021 | 157.70 | BSE | Close | |
| 1043 | 19-08-2021 | 157.70 | BSE | Close | |
| 1044 | 18-08-2021 | 165.95 | BSE | Close | |
| 1045 | 17-08-2021 | 169.05 | BSE | Close | |
| 1046 | 16-08-2021 | 174.00 | BSE | Close | |
| 1047 | 13-08-2021 | 176.50 | BSE | Close | |
| 1048 | 12-08-2021 | 168.10 | BSE | Close | |
| 1049 | 11-08-2021 | 176.90 | BSE | Close | |
| 1050 | 10-08-2021 | 186.20 | BSE | Close | |
| 1051 | 09-08-2021 | 191.55 | BSE | Close | |
| 1052 | 06-08-2021 | 182.45 | BSE | Close | |
| 1053 | 05-08-2021 | 174.60 | BSE | Close | |
| 1054 | 04-08-2021 | 183.55 | BSE | Close | |
| 1055 | 03-08-2021 | 179.45 | BSE | Close | |
| 1056 | 02-08-2021 | 171.25 | BSE | Close | |
| 1057 | 30-07-2021 | 163.95 | BSE | Close | |
| 1058 | 29-07-2021 | 157.80 | BSE | Close | |
| 1059 | 28-07-2021 | 154.35 | BSE | Close | |
| 1060 | 27-07-2021 | 153.40 | BSE | Close | |
| 1061 | 26-07-2021 | 153.60 | BSE | Close | |
| 1062 | 23-07-2021 | 153.45 | BSE | Close | |
| 1063 | 22-07-2021 | 146.80 | BSE | Close | |
| 1064 | 21-07-2021 | 146.80 | BSE | Close | |
| 1065 | 20-07-2021 | 149.00 | BSE | Close | |
| 1066 | 19-07-2021 | 154.55 | BSE | Close | |
| 1067 | 16-07-2021 | 162.65 | BSE | Close | |
| 1068 | 15-07-2021 | 154.95 | BSE | Close | |
| 1069 | 14-07-2021 | 147.60 | BSE | Close | |
| 1070 | 13-07-2021 | 145.05 | BSE | Close | |
| 1071 | 12-07-2021 | 138.15 | BSE | Close | |
| 1072 | 09-07-2021 | 131.60 | BSE | Close | |
| 1073 | 08-07-2021 | 129.15 | BSE | Close | |
| 1074 | 07-07-2021 | 125.95 | BSE | Close | |
| 1075 | 06-07-2021 | 125.45 | BSE | Close | |
| 1076 | 05-07-2021 | 0.00 | BSE | Close | |
| 1077 | 02-07-2021 | 117.25 | BSE | Close | |
| 1078 | 01-07-2021 | 117.75 | BSE | Close | |
| 1079 | 30-06-2021 | 120.85 | BSE | Close | |
| 1080 | 29-06-2021 | 110.10 | BSE | Close | |
| 1081 | 28-06-2021 | 103.20 | BSE | Close | |
| 1082 | 25-06-2021 | 108.60 | BSE | Close | |
| 1083 | 24-06-2021 | 114.70 | BSE | Close | |
| 1084 | 23-06-2021 | 113.65 | BSE | Close | |
| 1085 | 22-06-2021 | 105.10 | BSE | Close | |
| 1086 | 21-06-2021 | 95.55 | BSE | Close | |
| 1087 | 18-06-2021 | 97.45 | BSE | Close | |
| 1088 | 17-06-2021 | 99.00 | BSE | Close | |
| 1089 | 16-06-2021 | 97.45 | BSE | Close | |
| 1090 | 15-06-2021 | 92.30 | BSE | Close | |
| 1091 | 14-06-2021 | 88.85 | BSE | Close | |
| 1092 | 11-06-2021 | 87.55 | BSE | Close | |
| 1093 | 10-06-2021 | 82.05 | BSE | Close | |
| 1094 | 09-06-2021 | 84.80 | BSE | Close | |
| 1095 | 08-06-2021 | 85.75 | BSE | Close | |
| 1096 | 07-06-2021 | 87.50 | BSE | Close | |
| 1097 | 04-06-2021 | 83.35 | BSE | Close | |
| 1098 | 03-06-2021 | 79.45 | BSE | Close | |
| 1099 | 02-06-2021 | 76.55 | BSE | Close | |
| 1100 | 01-06-2021 | 76.05 | BSE | Close | |
| 1101 | 31-05-2021 | 75.05 | BSE | Close | |
| 1102 | 28-05-2021 | 76.50 | BSE | Close | |
| 1103 | 27-05-2021 | 75.50 | BSE | Close | |
| 1104 | 26-05-2021 | 75.05 | BSE | Close | |
| 1105 | 25-05-2021 | 72.95 | BSE | Close | |
| 1106 | 24-05-2021 | 74.90 | BSE | Close | |
| 1107 | 07-01-2021 | 59.40 | BSE | Close | |
| 1108 | 23-09-2020 | 31.75 | BSE | Close | |
| 1109 | 22-09-2020 | 30.60 | BSE | Close | |
| 1110 | 21-09-2020 | 31.85 | BSE | Close | |
| 1111 | 18-09-2020 | 32.50 | BSE | Close | |
| 1112 | 17-09-2020 | 33.70 | BSE | Close | |
| 1113 | 16-09-2020 | 32.85 | BSE | Close | |
| 1114 | 15-09-2020 | 32.75 | BSE | Close | |
| 1115 | 14-09-2020 | 32.60 | BSE | Close | |
| 1116 | 11-09-2020 | 31.05 | BSE | Close | |
| 1117 | 10-09-2020 | 30.65 | BSE | Close | |
| 1118 | 09-09-2020 | 30.25 | BSE | Close | |
| 1119 | 08-09-2020 | 30.35 | BSE | Close | |
| 1120 | 07-09-2020 | 29.70 | BSE | Close | |
| 1121 | 04-09-2020 | 28.75 | BSE | Close | |
| 1122 | 03-09-2020 | 29.30 | BSE | Close | |
| 1123 | 02-09-2020 | 28.20 | BSE | Close | |
| 1124 | 01-09-2020 | 27.15 | BSE | Close | |
| 1125 | 31-08-2020 | 26.95 | BSE | Close | |
| 1126 | 28-08-2020 | 27.35 | BSE | Close | |
| 1127 | 27-08-2020 | 28.00 | BSE | Close | |
| 1128 | 26-08-2020 | 29.45 | BSE | Close | |
| 1129 | 25-08-2020 | 32.70 | BSE | Close | |
| 1130 | 24-08-2020 | 33.70 | BSE | Close | |
| 1131 | 21-08-2020 | 29.20 | BSE | Close | |
| 1132 | 20-08-2020 | 28.35 | BSE | Close | |
| 1133 | 19-08-2020 | 28.75 | BSE | Close | |
| 1134 | 18-08-2020 | 26.10 | BSE | Close | |
| 1135 | 17-08-2020 | 22.65 | BSE | Close | |
| 1136 | 14-08-2020 | 22.75 | BSE | Close | |
| 1137 | 13-08-2020 | 23.55 | BSE | Close | |
| 1138 | 12-08-2020 | 23.10 | BSE | Close | |
| 1139 | 11-08-2020 | 23.30 | BSE | Close | |
| 1140 | 10-08-2020 | 21.55 | BSE | Close | |
| 1141 | 07-08-2020 | 21.50 | BSE | Close | |
| 1142 | 06-08-2020 | 20.95 | BSE | Close | |
| 1143 | 05-08-2020 | 21.40 | BSE | Close | |
| 1144 | 04-08-2020 | 21.50 | BSE | Close | |
| 1145 | 03-08-2020 | 21.75 | BSE | Close | |
| 1146 | 31-07-2020 | 21.95 | BSE | Close | |
| 1147 | 30-07-2020 | 21.65 | BSE | Close | |
| 1148 | 29-07-2020 | 21.15 | BSE | Close | |
| 1149 | 28-07-2020 | 20.90 | BSE | Close | |
| 1150 | 27-07-2020 | 20.50 | BSE | Close | |
| 1151 | 24-07-2020 | 21.20 | BSE | Close | |
| 1152 | 23-07-2020 | 21.05 | BSE | Close | |
| 1153 | 22-07-2020 | 21.50 | BSE | Close | |
| 1154 | 21-07-2020 | 21.45 | BSE | Close | |
| 1155 | 20-07-2020 | 22.00 | BSE | Close | |
| 1156 | 17-07-2020 | 21.95 | BSE | Close | |
| 1157 | 16-07-2020 | 21.25 | BSE | Close | |
| 1158 | 15-07-2020 | 21.55 | BSE | Close | |
| 1159 | 14-07-2020 | 21.70 | BSE | Close | |
| 1160 | 13-07-2020 | 22.25 | BSE | Close | |
| 1161 | 10-07-2020 | 23.10 | BSE | Close | |
| 1162 | 09-07-2020 | 23.70 | BSE | Close | |
| 1163 | 08-07-2020 | 24.45 | BSE | Close | |
| 1164 | 07-07-2020 | 23.25 | BSE | Close | |
| 1165 | 06-07-2020 | 21.20 | BSE | Close | |
| 1166 | 03-07-2020 | 21.15 | BSE | Close | |
| 1167 | 02-07-2020 | 22.35 | BSE | Close | |
| 1168 | 01-07-2020 | 20.45 | BSE | Close | |
| 1169 | 30-06-2020 | 20.35 | BSE | Close | |
| 1170 | 29-06-2020 | 20.70 | BSE | Close | |
| 1171 | 26-06-2020 | 21.05 | BSE | Close | |
| 1172 | 25-06-2020 | 20.70 | BSE | Close | |
| 1173 | 24-06-2020 | 22.90 | BSE | Close | |
| 1174 | 23-06-2020 | 22.90 | BSE | Close | |
| 1175 | 22-06-2020 | 23.25 | BSE | Close | |
| 1176 | 19-06-2020 | 25.80 | BSE | Close | |
| 1177 | 18-06-2020 | 25.65 | BSE | Close | |
| 1178 | 17-06-2020 | 23.60 | BSE | Close | |
| 1179 | 16-06-2020 | 22.75 | BSE | Close | |
| 1180 | 15-06-2020 | 23.10 | BSE | Close | |
| 1181 | 12-06-2020 | 24.00 | BSE | Close | |
| 1182 | 11-06-2020 | 24.55 | BSE | Close | |
| 1183 | 10-06-2020 | 24.85 | BSE | Close | |
| 1184 | 09-06-2020 | 23.80 | BSE | Close | |
| 1185 | 08-06-2020 | 23.70 | BSE | Close | |
| 1186 | 05-06-2020 | 24.00 | BSE | Close | |
| 1187 | 04-06-2020 | 23.45 | BSE | Close | |
| 1188 | 03-06-2020 | 24.60 | BSE | Close | |
| 1189 | 02-06-2020 | 23.45 | BSE | Close | |
| 1190 | 01-06-2020 | 22.35 | BSE | Close | |
| 1191 | 29-05-2020 | 21.30 | BSE | Close | |
| 1192 | 28-05-2020 | 20.30 | BSE | Close | |
| 1193 | 27-05-2020 | 20.00 | BSE | Close | |
| 1194 | 26-05-2020 | 20.50 | BSE | Close | |
| 1195 | 22-05-2020 | 20.40 | BSE | Close | |
| 1196 | 21-05-2020 | 20.55 | BSE | Close | |
| 1197 | 20-05-2020 | 20.05 | BSE | Close | |
| 1198 | 19-05-2020 | 19.90 | BSE | Close | |
| 1199 | 18-05-2020 | 19.75 | BSE | Close | |
| 1200 | 15-05-2020 | 20.75 | BSE | Close | |
| 1201 | 14-05-2020 | 21.45 | BSE | Close | |
| 1202 | 13-05-2020 | 20.85 | BSE | Close | |
| 1203 | 12-05-2020 | 20.75 | BSE | Close | |
| 1204 | 11-05-2020 | 21.35 | BSE | Close | |
| 1205 | 08-05-2020 | 21.20 | BSE | Close | |
| 1206 | 07-05-2020 | 21.15 | BSE | Close | |
| 1207 | 06-05-2020 | 22.15 | BSE | Close | |
| 1208 | 05-05-2020 | 21.70 | BSE | Close | |
| 1209 | 04-05-2020 | 22.80 | BSE | Close | |
| 1210 | 30-04-2020 | 24.00 | BSE | Close | |
| 1211 | 29-04-2020 | 23.85 | BSE | Close | |
| 1212 | 28-04-2020 | 23.95 | BSE | Close | |
| 1213 | 27-04-2020 | 23.75 | BSE | Close | |
| 1214 | 24-04-2020 | 23.15 | BSE | Close | |
| 1215 | 23-04-2020 | 24.25 | BSE | Close | |
| 1216 | 22-04-2020 | 24.70 | BSE | Close | |
| 1217 | 21-04-2020 | 24.90 | BSE | Close | |
| 1218 | 20-04-2020 | 23.90 | BSE | Close | |
| 1219 | 17-04-2020 | 22.80 | BSE | Close | |
| 1220 | 16-04-2020 | 21.75 | BSE | Close | |
| 1221 | 15-04-2020 | 20.75 | BSE | Close | |
| 1222 | 13-04-2020 | 19.80 | BSE | Close | |
| 1223 | 09-04-2020 | 18.90 | BSE | Close | |
| 1224 | 08-04-2020 | 18.00 | BSE | Close | |
| 1225 | 07-04-2020 | 18.20 | BSE | Close | |
| 1226 | 03-04-2020 | 17.40 | BSE | Close | |
| 1227 | 01-04-2020 | 17.05 | BSE | Close | |
| 1228 | 31-03-2020 | 16.45 | BSE | Close | |
| 1229 | 30-03-2020 | 15.70 | BSE | Close | |
| 1230 | 27-03-2020 | 15.45 | BSE | Close | |
| 1231 | 26-03-2020 | 15.95 | BSE | Close | |
| 1232 | 25-03-2020 | 15.75 | BSE | Close | |
| 1233 | 24-03-2020 | 15.80 | BSE | Close | |
| 1234 | 23-03-2020 | 15.85 | BSE | Close | |
| 1235 | 20-03-2020 | 16.65 | BSE | Close | |
| 1236 | 19-03-2020 | 17.40 | BSE | Close | |
| 1237 | 18-03-2020 | 18.30 | BSE | Close | |
| 1238 | 17-03-2020 | 19.25 | BSE | Close | |
| 1239 | 16-03-2020 | 20.25 | BSE | Close | |
| 1240 | 13-03-2020 | 21.10 | BSE | Close | |
| 1241 | 12-03-2020 | 22.20 | BSE | Close | |
| 1242 | 11-03-2020 | 23.35 | BSE | Close | |
| 1243 | 09-03-2020 | 23.95 | BSE | Close | |
| 1244 | 06-03-2020 | 24.65 | BSE | Close | |
| 1245 | 05-03-2020 | 25.70 | BSE | Close | |
| 1246 | 04-03-2020 | 25.75 | BSE | Close | |
| 1247 | 03-03-2020 | 24.60 | BSE | Close | |
| 1248 | 02-03-2020 | 23.45 | BSE | Close | |
| 1249 | 28-02-2020 | 22.35 | BSE | Close | |
| 1250 | 27-02-2020 | 23.10 | BSE | Close | |
| 1251 | 26-02-2020 | 23.95 | BSE | Close | |
| 1252 | 25-02-2020 | 25.30 | BSE | Close | |
| 1253 | 24-02-2020 | 25.40 | BSE | Close | |
| 1254 | 20-02-2020 | 25.85 | BSE | Close | |
| 1255 | 19-02-2020 | 25.45 | BSE | Close | |
| 1256 | 18-02-2020 | 27.00 | BSE | Close | |
| 1257 | 17-02-2020 | 27.25 | BSE | Close | |
| 1258 | 14-02-2020 | 28.75 | BSE | Close | |
| 1259 | 13-02-2020 | 29.00 | BSE | Close | |
| 1260 | 12-02-2020 | 27.85 | BSE | Close | |
| 1261 | 11-02-2020 | 29.15 | BSE | Close | |
| 1262 | 10-02-2020 | 29.85 | BSE | Close | |
| 1263 | 07-02-2020 | 31.30 | BSE | Close | |
| 1264 | 06-02-2020 | 30.10 | BSE | Close | |
| 1265 | 05-02-2020 | 29.65 | BSE | Close | |
| 1266 | 04-02-2020 | 30.15 | BSE | Close | |
| 1267 | 03-02-2020 | 28.75 | BSE | Close | |
| 1268 | 01-02-2020 | 31.75 | BSE | Close | |
| 1269 | 31-01-2020 | 34.40 | BSE | Close | |
| 1270 | 30-01-2020 | 34.35 | BSE | Close | |
| 1271 | 29-01-2020 | 35.00 | BSE | Close | |
| 1272 | 28-01-2020 | 35.50 | BSE | Close | |
| 1273 | 27-01-2020 | 36.15 | BSE | Close | |
| 1274 | 24-01-2020 | 39.30 | BSE | Close | |
| 1275 | 23-01-2020 | 40.25 | BSE | Close | |
| 1276 | 22-01-2020 | 39.45 | BSE | Close | |
| 1277 | 21-01-2020 | 40.15 | BSE | Close | |
| 1278 | 20-01-2020 | 40.65 | BSE | Close | |
| 1279 | 17-01-2020 | 41.70 | BSE | Close | |
| 1280 | 16-01-2020 | 40.80 | BSE | Close | |
| 1281 | 15-01-2020 | 40.95 | BSE | Close | |
| 1282 | 14-01-2020 | 38.95 | BSE | Close | |
| 1283 | 13-01-2020 | 36.60 | BSE | Close | |
| 1284 | 10-01-2020 | 36.45 | BSE | Close | |
| 1285 | 09-01-2020 | 37.15 | BSE | Close | |
| 1286 | 08-01-2020 | 36.30 | BSE | Close | |
| 1287 | 07-01-2020 | 37.25 | BSE | Close | |
| 1288 | 06-01-2020 | 35.65 | BSE | Close | |
| 1289 | 03-01-2020 | 37.45 | BSE | Close | |
| 1290 | 02-01-2020 | 37.90 | BSE | Close | |
| 1291 | 01-01-2020 | 35.50 | BSE | Close |
Split
| S. No | Announcement Date | Split Type | Remarks |
|---|
Dividend
| S. No | Announcement Date | Dividend Type | Remarks |
|---|
Contact Us
-
The Andhra Petrochemicals Limited
Venkatarayapuram
Tanuku – 534 215
West Godavari Dist.
Andhra Pradesh
- 08819 – 224075
- 08819 – 224168
- © 2025 - The Andhra Petrochemicals Limited.
Get in Touch
You will find yourself working in a true partnership that results in an incredible experience, and an end product that is the best.
Call us on
222-121-4562
Email us
support@gmail.com
