Stock History

S. No	Date	Live Price	Price Type	Variation	Description
1	27-07-2021	547.15	BSE	Close
2	27-07-2021	546.30	NSE	Close
3	26-07-2021	539.65	BSE	Close
4	26-07-2021	540.35	NSE	Close
5	23-07-2021	539.30	BSE	Close
6	23-07-2021	539.05	NSE	Close
7	22-07-2021	536.35	BSE	Close
8	22-07-2021	535.55	NSE	Close
9	21-07-2021	536.35	BSE	Close
10	21-07-2021	535.55	NSE	Close
11	20-07-2021	550.05	BSE	Close
12	20-07-2021	550.90	NSE	Close
13	19-07-2021	547.90	BSE	Close
14	19-07-2021	547.15	NSE	Close
15	16-07-2021	557.25	BSE	Close
16	16-07-2021	558.35	NSE	Close
17	15-07-2021	552.10	BSE	Close
18	15-07-2021	551.85	NSE	Close
19	14-07-2021	560.35	BSE	Close
20	14-07-2021	560.95	NSE	Close
21	13-07-2021	558.40	BSE	Close
22	13-07-2021	558.40	NSE	Close
23	12-07-2021	569.45	BSE	Close
24	12-07-2021	567.45	NSE	Close
25	09-07-2021	550.45	BSE	Close
26	09-07-2021	551.15	NSE	Close
27	08-07-2021	542.05	BSE	Close
28	08-07-2021	542.65	NSE	Close
29	07-07-2021	552.05	BSE	Close
30	07-07-2021	553.20	NSE	Close
31	06-07-2021	572.55	BSE	Close
32	06-07-2021	572.95	NSE	Close
33	05-07-2021	591.15	BSE	Close
34	05-07-2021	592.00	NSE	Close
35	02-07-2021	555.90	BSE	Close
36	02-07-2021	555.35	NSE	Close
37	01-07-2021	597.65	BSE	Close
38	01-07-2021	598.00	NSE	Close
39	30-06-2021	611.85	BSE	Close
40	30-06-2021	610.25	NSE	Close
41	29-06-2021	557.50	BSE	Close
42	29-06-2021	558.15	NSE	Close
43	28-06-2021	497.65	BSE	Close
44	28-06-2021	498.05	NSE	Close
45	25-06-2021	485.00	BSE	Close
46	25-06-2021	484.95	NSE	Close
47	24-06-2021	435.75	BSE	Close
48	24-06-2021	434.85	NSE	Close
49	23-06-2021	430.15	BSE	Close
50	23-06-2021	430.25	NSE	Close
51	22-06-2021	431.20	BSE	Close
52	22-06-2021	430.55	NSE	Close
53	21-06-2021	430.75	BSE	Close
54	21-06-2021	431.60	NSE	Close
55	18-06-2021	442.90	BSE	Close
56	18-06-2021	443.45	NSE	Close
57	17-06-2021	441.75	BSE	Close
58	17-06-2021	441.20	NSE	Close
59	16-06-2021	434.30	BSE	Close
60	16-06-2021	434.35	NSE	Close
61	15-06-2021	433.40	BSE	Close
62	15-06-2021	433.75	NSE	Close
63	14-06-2021	437.90	BSE	Close
64	14-06-2021	437.70	NSE	Close
65	11-06-2021	439.35	BSE	Close
66	11-06-2021	439.35	NSE	Close
67	10-06-2021	438.55	BSE	Close
68	10-06-2021	439.10	NSE	Close
69	09-06-2021	447.15	BSE	Close
70	09-06-2021	446.95	NSE	Close
71	08-06-2021	449.10	BSE	Close
72	08-06-2021	446.40	NSE	Close
73	07-06-2021	420.90	BSE	Close
74	07-06-2021	422.35	NSE	Close
75	04-06-2021	423.10	BSE	Close
76	04-06-2021	423.45	NSE	Close
77	03-06-2021	420.00	BSE	Close
78	03-06-2021	418.20	NSE	Close
79	02-06-2021	408.80	BSE	Close
80	02-06-2021	409.40	NSE	Close
81	01-06-2021	413.40	BSE	Close
82	01-06-2021	412.80	NSE	Close
83	31-05-2021	413.30	BSE	Close
84	31-05-2021	412.70	NSE	Close
85	28-05-2021	407.25	BSE	Close
86	28-05-2021	407.30	NSE	Close
87	27-05-2021	412.15	BSE	Close
88	27-05-2021	412.15	NSE	Close
89	26-05-2021	411.90	BSE	Close
90	26-05-2021	413.35	NSE	Close
91	25-05-2021	410.00	BSE	Close
92	25-05-2021	410.20	NSE	Close
93	24-05-2021	418.15	BSE	Close
94	24-05-2021	417.85	NSE	Close
95	21-05-2021	419.35	BSE	Close
96	21-05-2021	417.85	NSE	Close
97	17-05-2021	429.05	BSE	Close
98	17-05-2021	429.30	NSE	Close
99	14-05-2021	420.20	BSE	Close
100	14-05-2021	418.85	NSE	Close
101	13-05-2021	428.85	BSE	Close
102	13-05-2021	430.15	NSE	Close
103	12-05-2021	434.50	BSE	Close
104	12-05-2021	430.15	NSE	Close
105	11-05-2021	441.35	BSE	Close
106	11-05-2021	441.70	NSE	Close
107	10-05-2021	448.85	BSE	Close
108	10-05-2021	449.45	NSE	Close
109	07-05-2021	427.35	BSE	Close
110	07-05-2021	427.10	NSE	Close
111	06-05-2021	424.10	BSE	Close
112	06-05-2021	424.45	NSE	Close
113	05-05-2021	426.40	BSE	Close
114	05-05-2021	425.30	NSE	Close
115	04-05-2021	412.50	BSE	Close
116	04-05-2021	413.55	NSE	Close
117	03-05-2021	445.85	BSE	Close
118	03-05-2021	445.55	NSE	Close
119	30-04-2021	386.10	BSE	Close
120	30-04-2021	386.10	NSE	Close
121	29-04-2021	374.40	BSE	Close
122	29-04-2021	374.60	NSE	Close
123	28-04-2021	362.80	BSE	Close
124	28-04-2021	361.70	NSE	Close
125	27-04-2021	340.00	BSE	Close
126	27-04-2021	340.50	NSE	Close
127	26-04-2021	341.00	BSE	Close
128	26-04-2021	340.90	NSE	Close
129	23-04-2021	331.50	BSE	Close
130	23-04-2021	331.20	NSE	Close
131	22-04-2021	337.35	BSE	Close
132	22-04-2021	338.10	NSE	Close
133	21-04-2021	322.00	BSE	Close
134	21-04-2021	323.05	NSE	Close
135	20-04-2021	322.00	BSE	Close
136	20-04-2021	323.05	NSE	Close
137	19-04-2021	325.55	BSE	Close
138	19-04-2021	324.90	NSE	Close
139	16-04-2021	341.90	BSE	Close
140	16-04-2021	342.65	NSE	Close
141	15-04-2021	325.75	BSE	Close
142	15-04-2021	325.75	NSE	Close
143	14-04-2021	313.95	BSE	Close
144	14-04-2021	314.15	NSE	Close
145	13-04-2021	314.30	BSE	Close
146	13-04-2021	314.15	NSE	Close
147	12-04-2021	298.45	BSE	Close
148	12-04-2021	297.20	NSE	Close
149	09-04-2021	318.95	BSE	Close
150	09-04-2021	317.90	NSE	Close
151	08-04-2021	313.00	BSE	Close
152	08-04-2021	309.85	NSE	Close
153	07-04-2021	302.10	BSE	Close
154	07-04-2021	301.15	NSE	Close
155	06-04-2021	301.50	BSE	Close
156	06-04-2021	301.55	NSE	Close
157	05-04-2021	299.05	BSE	Close
158	05-04-2021	298.55	NSE	Close
159	02-04-2021	304.60	BSE	Close
160	02-04-2021	304.05	NSE	Close
161	01-04-2021	304.60	BSE	Close
162	01-04-2021	304.05	NSE	Close
163	31-03-2021	289.00	BSE	Close
164	31-03-2021	290.85	NSE	Close
165	30-03-2021	295.00	BSE	Close
166	30-03-2021	293.70	NSE	Close
167	29-03-2021	294.70	BSE	Close
168	29-03-2021	294.40	NSE	Close
169	26-03-2021	294.25	BSE	Close
170	26-03-2021	294.40	NSE	Close
171	25-03-2021	295.35	BSE	Close
172	25-03-2021	294.90	NSE	Close
173	24-03-2021	300.05	BSE	Close
174	24-03-2021	299.90	NSE	Close
175	23-03-2021	300.50	BSE	Close
176	23-03-2021	301.30	NSE	Close
177	22-03-2021	305.45	BSE	Close
178	22-03-2021	304.95	NSE	Close
179	19-03-2021	299.20	BSE	Close
180	19-03-2021	298.45	NSE	Close
181	18-03-2021	299.00	BSE	Close
182	18-03-2021	298.50	NSE	Close
183	17-03-2021	304.15	BSE	Close
184	17-03-2021	303.45	NSE	Close
185	16-03-2021	312.00	BSE	Close
186	16-03-2021	312.10	NSE	Close
187	15-03-2021	313.65	BSE	Close
188	15-03-2021	311.80	NSE	Close
189	12-03-2021	313.95	BSE	Close
190	12-03-2021	313.60	NSE	Close
191	11-03-2021	317.55	BSE	Close
192	11-03-2021	318.20	NSE	Close
193	10-03-2021	319.15	BSE	Close
194	10-03-2021	318.20	NSE	Close
195	09-03-2021	320.75	BSE	Close
196	09-03-2021	321.75	NSE	Close
197	08-03-2021	321.10	BSE	Close
198	08-03-2021	320.45	NSE	Close
199	05-03-2021	318.50	BSE	Close
200	05-03-2021	320.65	NSE	Close
201	04-03-2021	331.10	BSE	Close
202	04-03-2021	332.05	NSE	Close
203	03-03-2021	324.60	BSE	Close
204	03-03-2021	324.95	NSE	Close
205	02-03-2021	312.95	BSE	Close
206	02-03-2021	310.20	NSE	Close
207	01-03-2021	302.70	BSE	Close
208	01-03-2021	303.60	NSE	Close
209	26-02-2021	0.00	BSE	Close
210	26-02-2021	302.10	NSE	Close
211	25-02-2021	308.25	BSE	Close
212	25-02-2021	307.45	NSE	Close
213	24-02-2021	304.00	BSE	Close
214	24-02-2021	304.15	NSE	Close
215	23-02-2021	299.15	BSE	Close
216	23-02-2021	299.75	NSE	Close
217	22-02-2021	286.55	BSE	Close
218	22-02-2021	286.55	NSE	Close
219	19-02-2021	292.30	BSE	Close
220	19-02-2021	290.85	NSE	Close
221	18-02-2021	300.50	BSE	Close
222	18-02-2021	300.55	NSE	Close
223	17-02-2021	290.25	BSE	Close
224	17-02-2021	290.40	NSE	Close
225	16-02-2021	294.40	BSE	Close
226	16-02-2021	291.25	NSE	Close
227	15-02-2021	290.55	BSE	Close
228	15-02-2021	291.70	NSE	Close
229	12-02-2021	308.50	BSE	Close
230	12-02-2021	308.90	NSE	Close
231	11-02-2021	313.65	BSE	Close
232	11-02-2021	313.95	NSE	Close
233	10-02-2021	313.00	BSE	Close
234	10-02-2021	313.00	NSE	Close
235	09-02-2021	312.00	BSE	Close
236	09-02-2021	311.25	NSE	Close
237	08-02-2021	307.70	BSE	Close
238	08-02-2021	308.15	NSE	Close
239	05-02-2021	308.75	BSE	Close
240	05-02-2021	308.85	NSE	Close
241	04-02-2021	318.40	BSE	Close
242	04-02-2021	318.85	NSE	Close
243	03-02-2021	318.35	BSE	Close
244	03-02-2021	317.65	NSE	Close
245	02-02-2021	318.25	BSE	Close
246	02-02-2021	317.70	NSE	Close
247	01-02-2021	315.75	BSE	Close
248	01-02-2021	316.50	NSE	Close
249	29-01-2021	311.35	BSE	Close
250	29-01-2021	309.60	NSE	Close
251	28-01-2021	315.00	BSE	Close
252	28-01-2021	315.95	NSE	Close
253	27-01-2021	319.00	BSE	Close
254	27-01-2021	317.60	NSE	Close
255	26-01-2021	319.75	BSE	Close
256	26-01-2021	319.65	NSE	Close
257	25-01-2021	319.75	BSE	Close
258	25-01-2021	319.65	NSE	Close
259	22-01-2021	324.95	BSE	Close
260	22-01-2021	323.50	NSE	Close
261	21-01-2021	323.50	BSE	Close
262	21-01-2021	323.10	NSE	Close
263	20-01-2021	325.95	BSE	Close
264	20-01-2021	326.55	NSE	Close
265	19-01-2021	326.00	BSE	Close
266	19-01-2021	326.00	NSE	Close
267	18-01-2021	320.65	BSE	Close
268	18-01-2021	321.75	NSE	Close
269	15-01-2021	330.00	BSE	Close
270	15-01-2021	331.20	NSE	Close
271	14-01-2021	340.55	BSE	Close
272	14-01-2021	341.05	NSE	Close
273	13-01-2021	344.75	BSE	Close
274	13-01-2021	346.30	NSE	Close
275	12-01-2021	344.05	BSE	Close
276	12-01-2021	343.40	NSE	Close
277	11-01-2021	323.00	BSE	Close
278	11-01-2021	324.05	NSE	Close
279	08-01-2021	327.70	BSE	Close
280	08-01-2021	327.55	NSE	Close
281	07-01-2021	331.00	BSE	Close
282	07-01-2021	331.85	NSE	Close
283	06-01-2021	333.00	BSE	Close
284	06-01-2021	331.50	NSE	Close
285	05-01-2021	324.05	BSE	Close
286	05-01-2021	321.25	NSE	Close
287	04-01-2021	0.00	BSE	Close
288	04-01-2021	0.00	NSE	Close
289	01-01-2021	0.00	BSE	Close
290	01-01-2021	0.00	NSE	Close
291	31-12-2020	0.00	BSE	Close
292	31-12-2020	0.00	NSE	Close
293	30-12-2020	0.00	BSE	Close
294	30-12-2020	0.00	NSE	Close
295	29-12-2020	0.00	BSE	Close
296	29-12-2020	0.00	NSE	Close
297	28-12-2020	0.00	BSE	Close
298	28-12-2020	0.00	NSE	Close
299	25-12-2020	0.00	BSE	Close
300	25-12-2020	0.00	NSE	Close
301	24-12-2020	0.00	BSE	Close
302	24-12-2020	0.00	NSE	Close
303	23-12-2020	0.00	BSE	Close
304	23-12-2020	0.00	NSE	Close
305	22-12-2020	0.00	BSE	Close
306	22-12-2020	0.00	NSE	Close
307	21-12-2020	308.00	BSE	Close
308	21-12-2020	306.55	NSE	Close
309	18-12-2020	336.00	BSE	Close
310	18-12-2020	335.05	NSE	Close
311	17-12-2020	330.05	BSE	Close
312	17-12-2020	329.20	NSE	Close
313	16-12-2020	332.10	BSE	Close
314	16-12-2020	332.65	NSE	Close
315	15-12-2020	339.25	BSE	Close
316	15-12-2020	338.95	NSE	Close
317	14-12-2020	319.90	BSE	Close
318	14-12-2020	319.25	NSE	Close
319	11-12-2020	313.90	BSE	Close
320	11-12-2020	312.10	NSE	Close
321	10-12-2020	311.00	BSE	Close
322	10-12-2020	310.85	NSE	Close
323	09-12-2020	312.00	BSE	Close
324	09-12-2020	310.15	NSE	Close
325	08-12-2020	299.80	BSE	Close
326	08-12-2020	298.90	NSE	Close
327	07-12-2020	306.20	BSE	Close
328	07-12-2020	305.65	NSE	Close
329	04-12-2020	299.30	BSE	Close
330	04-12-2020	299.85	NSE	Close
331	03-12-2020	299.30	BSE	Close
332	03-12-2020	300.55	NSE	Close
333	02-12-2020	293.00	BSE	Close
334	02-12-2020	294.95	NSE	Close
335	01-12-2020	296.20	BSE	Close
336	01-12-2020	296.30	NSE	Close
337	30-11-2020	294.35	BSE	Close
338	30-11-2020	294.30	NSE	Close
339	27-11-2020	294.35	BSE	Close
340	27-11-2020	294.30	NSE	Close
341	26-11-2020	297.80	BSE	Close
342	26-11-2020	298.90	NSE	Close
343	25-11-2020	287.55	BSE	Close
344	25-11-2020	287.85	NSE	Close
345	24-11-2020	293.70	BSE	Close
346	24-11-2020	292.80	NSE	Close
347	23-11-2020	285.55	BSE	Close
348	23-11-2020	286.75	NSE	Close
349	20-11-2020	284.85	BSE	Close
350	20-11-2020	285.60	NSE	Close
351	19-11-2020	281.55	BSE	Close
352	19-11-2020	281.95	NSE	Close
353	18-11-2020	283.45	BSE	Close
354	18-11-2020	284.55	NSE	Close
355	17-11-2020	285.30	BSE	Close
356	17-11-2020	286.00	NSE	Close
357	16-11-2020	285.15	BSE	Close
358	16-11-2020	285.35	NSE	Close
359	13-11-2020	282.55	BSE	Close
360	13-11-2020	282.10	NSE	Close
361	12-11-2020	280.50	BSE	Close
362	12-11-2020	280.35	NSE	Close
363	11-11-2020	284.35	BSE	Close
364	11-11-2020	285.75	NSE	Close
365	10-11-2020	295.15	BSE	Close
366	10-11-2020	295.50	NSE	Close
367	09-11-2020	304.20	BSE	Close
368	09-11-2020	301.65	NSE	Close
369	06-11-2020	287.35	BSE	Close
370	06-11-2020	287.80	NSE	Close
371	05-11-2020	274.75	BSE	Close
372	05-11-2020	274.05	NSE	Close
373	04-11-2020	274.20	BSE	Close
374	04-11-2020	273.10	NSE	Close
375	03-11-2020	271.70	BSE	Close
376	03-11-2020	271.85	NSE	Close
377	02-11-2020	275.90	BSE	Close
378	02-11-2020	274.85	NSE	Close
379	30-10-2020	284.40	BSE	Close
380	30-10-2020	281.10	NSE	Close
381	29-10-2020	274.35	BSE	Close
382	29-10-2020	275.25	NSE	Close
383	28-10-2020	283.00	BSE	Close
384	28-10-2020	281.75	NSE	Close
385	27-10-2020	280.60	BSE	Close
386	27-10-2020	280.65	NSE	Close
387	26-10-2020	286.00	BSE	Close
388	26-10-2020	285.30	NSE	Close
389	23-10-2020	284.00	BSE	Close
390	23-10-2020	285.25	NSE	Close
391	22-10-2020	284.00	BSE	Close
392	22-10-2020	284.90	NSE	Close
393	21-10-2020	285.80	BSE	Close
394	21-10-2020	286.45	NSE	Close
395	20-10-2020	285.80	BSE	Close
396	20-10-2020	286.65	NSE	Close
397	19-10-2020	283.10	BSE	Close
398	19-10-2020	283.75	NSE	Close
399	16-10-2020	285.10	BSE	Close
400	16-10-2020	284.65	NSE	Close
401	15-10-2020	286.15	BSE	Close
402	15-10-2020	284.30	NSE	Close
403	14-10-2020	290.60	BSE	Close
404	14-10-2020	289.05	NSE	Close
405	13-10-2020	297.00	BSE	Close
406	13-10-2020	291.70	NSE	Close
407	12-10-2020	290.70	BSE	Close
408	12-10-2020	288.90	NSE	Close
409	09-10-2020	291.40	BSE	Close
410	09-10-2020	291.65	NSE	Close
411	08-10-2020	291.80	BSE	Close
412	08-10-2020	292.55	NSE	Close
413	07-10-2020	292.20	BSE	Close
414	07-10-2020	293.15	NSE	Close
415	06-10-2020	296.10	BSE	Close
416	06-10-2020	296.20	NSE	Close
417	05-10-2020	291.60	BSE	Close
418	05-10-2020	292.65	NSE	Close
419	02-10-2020	298.70	BSE	Close
420	02-10-2020	298.40	NSE	Close
421	01-10-2020	303.75	BSE	Close
422	01-10-2020	298.40	NSE	Close
423	30-09-2020	299.70	BSE	Close
424	30-09-2020	299.30	NSE	Close
425	29-09-2020	304.00	BSE	Close
426	29-09-2020	304.05	NSE	Close
427	28-09-2020	308.70	BSE	Close
428	28-09-2020	307.70	NSE	Close
429	25-09-2020	303.70	BSE	Close
430	25-09-2020	301.95	NSE	Close
431	24-09-2020	292.80	BSE	Close
432	24-09-2020	293.60	NSE	Close
433	23-09-2020	304.00	BSE	Close
434	23-09-2020	304.90	NSE	Close
435	22-09-2020	293.10	BSE	Close
436	22-09-2020	292.95	NSE	Close
437	21-09-2020	301.30	BSE	Close
438	21-09-2020	300.05	NSE	Close
439	18-09-2020	305.70	BSE	Close
440	18-09-2020	307.10	NSE	Close
441	17-09-2020	308.50	BSE	Close
442	17-09-2020	308.15	NSE	Close
443	16-09-2020	316.55	BSE	Close
444	16-09-2020	316.35	NSE	Close
445	15-09-2020	320.00	BSE	Close
446	15-09-2020	320.30	NSE	Close
447	14-09-2020	312.70	BSE	Close
448	14-09-2020	312.70	NSE	Close
449	11-09-2020	301.20	BSE	Close
450	11-09-2020	301.05	NSE	Close
451	10-09-2020	306.00	BSE	Close
452	10-09-2020	307.05	NSE	Close
453	09-09-2020	308.65	BSE	Close
454	09-09-2020	303.45	NSE	Close
455	08-09-2020	297.80	BSE	Close
456	08-09-2020	298.30	NSE	Close
457	07-09-2020	301.00	BSE	Close
458	07-09-2020	300.55	NSE	Close
459	04-09-2020	308.85	BSE	Close
460	04-09-2020	306.95	NSE	Close
461	03-09-2020	311.60	BSE	Close
462	03-09-2020	312.50	NSE	Close
463	02-09-2020	312.00	BSE	Close
464	02-09-2020	305.00	NSE	Close
465	01-09-2020	305.85	BSE	Close
466	01-09-2020	304.90	NSE	Close
467	31-08-2020	301.00	BSE	Close
468	31-08-2020	301.55	NSE	Close
469	28-08-2020	321.05	BSE	Close
470	28-08-2020	321.35	NSE	Close
471	27-08-2020	316.15	BSE	Close
472	27-08-2020	314.65	NSE	Close
473	26-08-2020	322.00	BSE	Close
474	26-08-2020	323.25	NSE	Close
475	25-08-2020	323.05	NSE	Close
476	25-08-2020	323.40	BSE	Close
477	24-08-2020	327.20	BSE	Close
478	24-08-2020	326.95	NSE	Close
479	21-08-2020	330.50	BSE	Close
480	21-08-2020	330.95	NSE	Close
481	20-08-2020	328.40	NSE	Close
482	20-08-2020	328.45	BSE	Close
483	19-08-2020	328.00	NSE	Close
484	19-08-2020	327.90	BSE	Close
485	18-08-2020	328.35	NSE	Close
486	18-08-2020	328.40	BSE	Close
487	17-08-2020	312.90	NSE	Close
488	17-08-2020	313.30	BSE	Close
489	14-08-2020	309.55	NSE	Close
490	14-08-2020	309.35	BSE	Close
491	13-08-2020	317.70	NSE	Close
492	13-08-2020	317.55	BSE	Close
493	12-08-2020	341.15	NSE	Close
494	12-08-2020	341.55	BSE	Close
495	11-08-2020	340.25	NSE	Close
496	11-08-2020	341.15	BSE	Close
497	10-08-2020	346.20	NSE	Close
498	10-08-2020	346.25	BSE	Close
499	07-08-2020	334.85	NSE	Close
500	07-08-2020	334.65	BSE	Close
501	06-08-2020	330.75	NSE	Close
502	06-08-2020	330.95	BSE	Close
503	05-08-2020	330.45	NSE	Close
504	05-08-2020	330.75	BSE	Close
505	04-08-2020	333.60	NSE	Close
506	04-08-2020	333.30	BSE	Close
507	03-08-2020	338.50	NSE	Close
508	03-08-2020	338.55	BSE	Close
509	31-07-2020	329.45	NSE	Close
510	31-07-2020	329.75	BSE	Close
511	30-07-2020	341.70	NSE	Close
512	30-07-2020	340.90	BSE	Close
513	29-07-2020	341.65	NSE	Close
514	29-07-2020	341.55	BSE	Close
515	28-07-2020	306.35	NSE	Close
516	28-07-2020	306.25	BSE	Close
517	27-07-2020	291.00	NSE	Close
518	27-07-2020	290.50	BSE	Close
519	24-07-2020	298.55	NSE	Close
520	24-07-2020	298.10	BSE	Close
521	23-07-2020	304.65	NSE	Close
522	23-07-2020	304.60	BSE	Close
523	22-07-2020	307.75	NSE	Close
524	22-07-2020	308.30	BSE	Close
525	21-07-2020	295.45	NSE	Close
526	21-07-2020	295.55	BSE	Close
527	20-07-2020	301.25	NSE	Close
528	20-07-2020	301.60	BSE	Close
529	17-07-2020	306.30	NSE	Close
530	17-07-2020	306.45	BSE	Close
531	16-07-2020	309.20	NSE	Close
532	16-07-2020	309.10	BSE	Close
533	15-07-2020	279.30	NSE	Close
534	15-07-2020	279.10	BSE	Close
535	14-07-2020	291.70	NSE	Close
536	14-07-2020	291.85	BSE	Close
537	13-07-2020	266.05	NSE	Close
538	13-07-2020	267.95	BSE	Close
539	10-07-2020	255.70	NSE	Close
540	10-07-2020	256.20	BSE	Close
541	09-07-2020	260.60	NSE	Close
542	09-07-2020	261.05	BSE	Close
543	08-07-2020	255.05	NSE	Close
544	07-07-2020	256.95	NSE	Close
545	06-07-2020	257.35	NSE	Close
546	03-07-2020	251.25	NSE	Close
547	02-07-2020	255.75	NSE	Close
548	01-07-2020	262.65	NSE	Close
549	30-06-2020	259.40	NSE	Close
550	29-06-2020	259.10	NSE	Close
551	26-06-2020	262.45	NSE	Close
552	25-06-2020	267.40	NSE	Close
553	24-06-2020	263.20	NSE	Close
554	23-06-2020	268.55	NSE	Close
555	22-06-2020	267.05	NSE	Close
556	19-06-2020	268.85	NSE	Close
557	18-06-2020	263.45	NSE	Close
558	17-06-2020	244.00	NSE	Close
559	16-06-2020	244.65	NSE	Close
560	15-06-2020	247.75	NSE	Close
561	12-06-2020	255.50	NSE	Close
562	11-06-2020	255.90	NSE	Close
563	10-06-2020	259.30	NSE	Close
564	09-06-2020	251.75	NSE	Close
565	08-06-2020	256.85	NSE	Close
566	05-06-2020	252.25	NSE	Close
567	04-06-2020	226.05	NSE	Close
568	03-06-2020	225.35	NSE	Close
569	02-06-2020	224.10	NSE	Close
570	01-06-2020	218.60	NSE	Close
571	29-05-2020	216.80	NSE	Close
572	28-05-2020	221.35	NSE	Close
573	27-05-2020	215.50	NSE	Close
574	26-05-2020	205.25	NSE	Close
575	22-05-2020	202.70	NSE	Close
576	21-05-2020	205.10	NSE	Close
577	20-05-2020	203.40	NSE	Close
578	19-05-2020	198.30	NSE	Close
579	18-05-2020	200.40	NSE	Close
580	15-05-2020	210.65	NSE	Close
581	14-05-2020	213.80	NSE	Close
582	13-05-2020	211.90	NSE	Close
583	12-05-2020	217.50	NSE	Close
584	11-05-2020	223.90	NSE	Close
585	08-05-2020	233.95	NSE	Close
586	07-05-2020	237.85	NSE	Close
587	06-05-2020	242.45	NSE	Close
588	05-05-2020	235.15	NSE	Close
589	04-05-2020	242.25	NSE	Close
590	30-04-2020	255.00	NSE	Close
591	29-04-2020	245.90	NSE	Close
592	28-04-2020	234.40	NSE	Close
593	27-04-2020	223.25	NSE	Close
594	24-04-2020	212.65	NSE	Close
595	23-04-2020	211.35	NSE	Close
596	22-04-2020	210.00	NSE	Close
597	21-04-2020	211.40	NSE	Close
598	20-04-2020	213.30	NSE	Close
599	17-04-2020	207.10	NSE	Close
600	16-04-2020	202.45	NSE	Close
601	15-04-2020	193.55	NSE	Close
602	13-04-2020	191.40	NSE	Close
603	09-04-2020	201.35	NSE	Close
604	08-04-2020	205.35	NSE	Close
605	07-04-2020	203.30	NSE	Close
606	03-04-2020	193.75	NSE	Close
607	01-04-2020	187.50	NSE	Close
608	31-03-2020	178.60	NSE	Close
609	30-03-2020	170.10	NSE	Close
610	27-03-2020	162.40	NSE	Close
611	26-03-2020	148.55	NSE	Close
612	25-03-2020	135.80	NSE	Close
613	24-03-2020	125.55	NSE	Close
614	23-03-2020	144.10	NSE	Close
615	20-03-2020	175.25	NSE	Close
616	19-03-2020	177.15	NSE	Close
617	18-03-2020	203.10	NSE	Close
618	17-03-2020	205.00	NSE	Close
619	16-03-2020	203.70	NSE	Close
620	13-03-2020	195.80	NSE	Close
621	12-03-2020	200.70	NSE	Close
622	11-03-2020	240.65	NSE	Close
623	09-03-2020	237.10	NSE	Close
624	06-03-2020	247.55	NSE	Close
625	05-03-2020	251.35	NSE	Close
626	04-03-2020	243.20	NSE	Close
627	03-03-2020	253.70	NSE	Close
628	02-03-2020	257.05	NSE	Close
629	28-02-2020	259.20	NSE	Close
630	27-02-2020	264.10	NSE	Close
631	26-02-2020	267.35	NSE	Close
632	25-02-2020	266.35	NSE	Close
633	24-02-2020	269.50	NSE	Close
634	20-02-2020	276.10	NSE	Close
635	19-02-2020	276.20	NSE	Close
636	18-02-2020	278.85	NSE	Close
637	17-02-2020	279.60	NSE	Close
638	14-02-2020	286.35	NSE	Close
639	13-02-2020	293.35	NSE	Close
640	12-02-2020	294.55	NSE	Close
641	11-02-2020	286.55	NSE	Close
642	10-02-2020	294.45	NSE	Close
643	07-02-2020	311.25	NSE	Close
644	06-02-2020	317.60	NSE	Close
645	05-02-2020	302.20	NSE	Close
646	04-02-2020	304.25	NSE	Close
647	03-02-2020	308.95	NSE	Close
648	01-02-2020	308.25	NSE	Close
649	31-01-2020	319.45	NSE	Close
650	30-01-2020	323.90	NSE	Close
651	29-01-2020	334.85	NSE	Close
652	28-01-2020	324.35	NSE	Close
653	27-01-2020	337.85	NSE	Close
654	24-01-2020	341.15	NSE	Close
655	23-01-2020	341.80	NSE	Close
656	22-01-2020	346.05	NSE	Close
657	21-01-2020	343.60	NSE	Close
658	20-01-2020	350.80	NSE	Close
659	17-01-2020	355.90	NSE	Close
660	16-01-2020	364.30	NSE	Close
661	15-01-2020	357.50	NSE	Close
662	14-01-2020	359.05	NSE	Close
663	13-01-2020	335.75	NSE	Close
664	10-01-2020	311.40	NSE	Close
665	09-01-2020	310.60	NSE	Close
666	08-01-2020	310.05	NSE	Close
667	07-01-2020	308.80	NSE	Close
668	06-01-2020	298.20	NSE	Close
669	03-01-2020	309.00	NSE	Close
670	02-01-2020	312.40	NSE	Close
671	01-01-2020	317.20	NSE	Close
672	31-12-2019	293.40	NSE	Close
673	30-12-2019	291.20	NSE	Close
674	27-12-2019	288.50	NSE	Close
675	26-12-2019	284.10	NSE	Close
676	24-12-2019	282.70	NSE	Close
677	23-12-2019	284.50	NSE	Close
678	20-12-2019	283.30	NSE	Close
679	19-12-2019	287.25	NSE	Close
680	18-12-2019	284.55	NSE	Close
681	17-12-2019	284.85	NSE	Close
682	16-12-2019	281.85	NSE	Close
683	13-12-2019	282.20	NSE	Close
684	12-12-2019	278.25	NSE	Close
685	11-12-2019	277.55	NSE	Close
686	10-12-2019	278.00	NSE	Close
687	09-12-2019	278.75	NSE	Close
688	06-12-2019	288.35	NSE	Close
689	05-12-2019	292.15	NSE	Close
690	04-12-2019	295.35	NSE	Close
691	03-12-2019	290.00	NSE	Close
692	02-12-2019	292.75	NSE	Close
693	29-11-2019	292.50	NSE	Close
694	28-11-2019	292.15	NSE	Close
695	27-11-2019	292.10	NSE	Close
696	26-11-2019	290.85	NSE	Close
697	25-11-2019	293.05	NSE	Close
698	22-11-2019	289.80	NSE	Close
699	21-11-2019	289.45	NSE	Close
700	20-11-2019	291.15	NSE	Close
701	19-11-2019	290.95	NSE	Close
702	18-11-2019	295.35	NSE	Close
703	15-11-2019	286.60	NSE	Close
704	14-11-2019	297.35	NSE	Close
705	13-11-2019	302.15	NSE	Close
706	11-11-2019	300.25	NSE	Close
707	08-11-2019	290.10	NSE	Close
708	07-11-2019	279.15	NSE	Close
709	06-11-2019	283.35	NSE	Close
710	05-11-2019	279.00	NSE	Close
711	04-11-2019	280.30	NSE	Close
712	01-11-2019	274.65	NSE	Close
713	31-10-2019	269.30	NSE	Close
714	30-10-2019	273.90	NSE	Close
715	29-10-2019	268.60	NSE	Close
716	27-10-2019	266.15	NSE	Close
717	25-10-2019	264.25	NSE	Close
718	24-10-2019	267.75	NSE	Close
719	23-10-2019	267.85	NSE	Close
720	22-10-2019	267.20	NSE	Close
721	18-10-2019	262.25	NSE	Close
722	17-10-2019	263.40	NSE	Close
723	16-10-2019	259.95	NSE	Close
724	15-10-2019	264.10	NSE	Close
725	14-10-2019	265.05	NSE	Close
726	11-10-2019	265.50	NSE	Close
727	10-10-2019	262.75	NSE	Close
728	09-10-2019	270.45	NSE	Close
729	07-10-2019	268.55	NSE	Close
730	04-10-2019	271.65	NSE	Close
731	03-10-2019	270.50	NSE	Close
732	01-10-2019	273.30	NSE	Close
733	30-09-2019	283.80	NSE	Close
734	27-09-2019	289.40	NSE	Close
735	26-09-2019	300.20	NSE	Close
736	25-09-2019	306.15	NSE	Close
737	24-09-2019	308.10	NSE	Close
738	23-09-2019	305.15	NSE	Close
739	20-09-2019	303.65	NSE	Close
740	19-09-2019	288.80	NSE	Close
741	18-09-2019	298.10	NSE	Close
742	17-09-2019	297.20	NSE	Close
743	16-09-2019	307.20	NSE	Close
744	13-09-2019	306.40	NSE	Close
745	12-09-2019	307.00	NSE	Close
746	11-09-2019	315.75	NSE	Close
747	09-09-2019	292.30	NSE	Close
748	06-09-2019	287.60	NSE	Close
749	05-09-2019	288.25	NSE	Close
750	04-09-2019	286.25	NSE	Close
751	03-09-2019	283.00	NSE	Close
752	30-08-2019	288.10	NSE	Close
753	29-08-2019	291.30	NSE	Close
754	28-08-2019	290.00	NSE	Close
755	27-08-2019	290.80	NSE	Close
756	26-08-2019	278.75	NSE	Close
757	23-08-2019	273.30	NSE	Close
758	22-08-2019	271.20	NSE	Close
759	21-08-2019	275.20	NSE	Close
760	20-08-2019	283.20	NSE	Close
761	19-08-2019	286.45	NSE	Close
762	16-08-2019	291.15	NSE	Close
763	14-08-2019	295.90	NSE	Close
764	13-08-2019	286.75	NSE	Close
765	09-08-2019	283.30	NSE	Close
766	08-08-2019	270.55	NSE	Close
767	07-08-2019	268.40	NSE	Close
768	06-08-2019	272.10	NSE	Close
769	05-08-2019	264.35	NSE	Close
770	02-08-2019	273.35	NSE	Close
771	01-08-2019	263.05	NSE	Close
772	31-07-2019	270.15	NSE	Close
773	30-07-2019	275.20	NSE	Close
774	29-07-2019	287.05	NSE	Close
775	26-07-2019	283.05	NSE	Close
776	25-07-2019	284.10	NSE	Close
777	24-07-2019	285.65	NSE	Close
778	23-07-2019	289.95	NSE	Close
779	22-07-2019	287.20	NSE	Close
780	19-07-2019	293.40	NSE	Close
781	18-07-2019	293.00	NSE	Close
782	17-07-2019	292.80	NSE	Close
783	16-07-2019	300.50	NSE	Close
784	15-07-2019	300.55	NSE	Close
785	12-07-2019	311.10	NSE	Close
786	11-07-2019	308.95	NSE	Close
787	10-07-2019	309.80	NSE	Close
788	09-07-2019	310.55	NSE	Close
789	08-07-2019	309.90	NSE	Close
790	05-07-2019	317.90	NSE	Close
791	04-07-2019	321.65	NSE	Close
792	03-07-2019	316.85	NSE	Close
793	02-07-2019	315.95	NSE	Close
794	01-07-2019	320.25	NSE	Close
795	28-06-2019	318.80	NSE	Close
796	27-06-2019	321.90	NSE	Close
797	26-06-2019	321.10	NSE	Close
798	25-06-2019	316.80	NSE	Close
799	24-06-2019	325.10	NSE	Close
800	21-06-2019	324.05	NSE	Close
801	20-06-2019	319.35	NSE	Close
802	19-06-2019	314.25	NSE	Close
803	18-06-2019	322.05	NSE	Close
804	17-06-2019	332.40	NSE	Close
805	14-06-2019	335.25	NSE	Close
806	13-06-2019	336.85	NSE	Close
807	12-06-2019	342.05	NSE	Close
808	11-06-2019	337.35	NSE	Close
809	10-06-2019	338.60	NSE	Close
810	07-06-2019	345.85	NSE	Close
811	06-06-2019	348.05	NSE	Close
812	04-06-2019	367.05	NSE	Close
813	03-06-2019	379.65	NSE	Close
814	31-05-2019	388.00	NSE	Close
815	30-05-2019	391.55	NSE	Close
816	29-05-2019	391.15	NSE	Close
817	28-05-2019	401.85	NSE	Close
818	27-05-2019	410.85	NSE	Close
819	24-05-2019	382.35	NSE	Close
820	23-05-2019	356.50	NSE	Close
821	22-05-2019	365.35	NSE	Close
822	21-05-2019	360.35	NSE	Close
823	20-05-2019	346.25	NSE	Close
824	17-05-2019	339.40	NSE	Close
825	16-05-2019	337.65	NSE	Close
826	15-05-2019	332.80	NSE	Close
827	14-05-2019	333.25	NSE	Close
828	13-05-2019	335.80	NSE	Close
829	10-05-2019	342.40	NSE	Close
830	09-05-2019	342.20	NSE	Close
831	08-05-2019	333.40	NSE	Close
832	07-05-2019	341.45	NSE	Close
833	06-05-2019	342.10	NSE	Close
834	03-05-2019	347.15	NSE	Close
835	02-05-2019	346.75	NSE	Close
836	30-04-2019	343.25	NSE	Close
837	26-04-2019	351.00	NSE	Close
838	25-04-2019	353.60	NSE	Close
839	24-04-2019	350.60	NSE	Close
840	23-04-2019	346.00	NSE	Close
841	22-04-2019	342.60	NSE	Close
842	18-04-2019	351.00	NSE	Close
843	16-04-2019	355.40	NSE	Close
844	15-04-2019	348.40	NSE	Close
845	12-04-2019	350.55	NSE	Close
846	11-04-2019	352.60	NSE	Close
847	10-04-2019	350.65	NSE	Close
848	09-04-2019	354.30	NSE	Close
849	08-04-2019	355.95	NSE	Close
850	05-04-2019	359.85	NSE	Close
851	04-04-2019	352.40	NSE	Close
852	03-04-2019	345.15	NSE	Close
853	02-04-2019	348.05	NSE	Close
854	01-04-2019	351.35	NSE	Close
855	29-03-2019	350.25	NSE	Close
856	28-03-2019	347.05	NSE	Close
857	09-02-2017	262.90	BSE	Close
858	09-02-2017	263.25	NSE	Close
859	08-02-2017	264.90	BSE	Close
860	08-02-2017	264.85	NSE	Close
861	07-02-2017	269.50	BSE	Close
862	07-02-2017	269.35	NSE	Close
863	06-02-2017	271.60	BSE	Close
864	06-02-2017	271.50	NSE	Close
865	03-02-2017	247.60	BSE	Close
866	03-02-2017	248.70	NSE	Close
867	02-02-2017	241.50	BSE	Close
868	02-02-2017	241.80	NSE	Close
869	01-02-2017	232.65	BSE	Close
870	01-02-2017	233.25	NSE	Close
871	31-01-2017	229.20	BSE	Close
872	31-01-2017	228.85	NSE	Close
873	30-01-2017	228.55	BSE	Close
874	30-01-2017	228.20	NSE	Close
875	27-01-2017	228.55	BSE	Close
876	27-01-2017	228.90	NSE	Close
877	26-01-2017	225.50	BSE	Close
878	26-01-2017	226.00	NSE	Close
879	25-01-2017	225.50	BSE	Close
880	25-01-2017	226.00	NSE	Close
881	24-01-2017	225.90	BSE	Close
882	24-01-2017	225.60	NSE	Close
883	23-01-2017	220.90	BSE	Close
884	23-01-2017	221.80	NSE	Close
885	20-01-2017	223.85	BSE	Close
886	20-01-2017	223.55	NSE	Close
887	19-01-2017	229.10	BSE	Close
888	19-01-2017	229.40	NSE	Close
889	18-01-2017	232.05	BSE	Close
890	18-01-2017	232.55	NSE	Close
891	17-01-2017	229.20	BSE	Close
892	17-01-2017	229.05	NSE	Close
893	16-01-2017	229.10	BSE	Close
894	16-01-2017	229.45	NSE	Close
895	13-01-2017	232.80	BSE	Close
896	13-01-2017	233.25	NSE	Close
897	12-01-2017	229.15	BSE	Close
898	12-01-2017	230.05	NSE	Close
899	11-01-2017	233.10	BSE	Close
900	11-01-2017	232.15	NSE	Close
901	10-01-2017	236.15	BSE	Close
902	10-01-2017	236.30	NSE	Close
903	09-01-2017	230.50	BSE	Close
904	09-01-2017	229.90	NSE	Close
905	06-01-2017	225.15	BSE	Close
906	06-01-2017	225.15	NSE	Close
907	05-01-2017	224.65	BSE	Close
908	05-01-2017	225.05	NSE	Close
909	04-01-2017	223.05	BSE	Close
910	04-01-2017	222.85	NSE	Close
911	03-01-2017	225.25	BSE	Close
912	03-01-2017	226.10	NSE	Close
913	02-01-2017	224.40	BSE	Close
914	02-01-2017	224.70	NSE	Close
915	30-12-2016	210.20	BSE	Close
916	30-12-2016	210.55	NSE	Close
917	29-12-2016	203.80	BSE	Close
918	29-12-2016	203.65	NSE	Close
919	28-12-2016	204.45	BSE	Close
920	28-12-2016	204.35	NSE	Close
921	27-12-2016	203.55	BSE	Close
922	27-12-2016	203.30	NSE	Close
923	26-12-2016	200.25	BSE	Close
924	26-12-2016	200.60	NSE	Close
925	23-12-2016	206.15	BSE	Close
926	23-12-2016	206.20	NSE	Close
927	22-12-2016	200.00	BSE	Close
928	22-12-2016	200.65	NSE	Close
929	21-12-2016	205.55	BSE	Close
930	21-12-2016	206.55	NSE	Close
931	20-12-2016	206.00	BSE	Close
932	20-12-2016	206.60	NSE	Close
933	19-12-2016	207.40	BSE	Close
934	19-12-2016	207.95	NSE	Close
935	16-12-2016	208.55	BSE	Close
936	16-12-2016	208.50	NSE	Close
937	15-12-2016	208.25	BSE	Close
938	15-12-2016	208.90	NSE	Close
939	14-12-2016	209.70	BSE	Close
940	14-12-2016	209.95	NSE	Close
941	13-12-2016	211.20	BSE	Close
942	13-12-2016	211.25	NSE	Close
943	12-12-2016	210.40	BSE	Close
944	12-12-2016	211.25	NSE	Close
945	09-12-2016	210.85	BSE	Close
946	09-12-2016	211.35	NSE	Close
947	08-12-2016	212.80	BSE	Close
948	08-12-2016	212.35	NSE	Close
949	07-12-2016	212.80	BSE	Close
950	07-12-2016	211.85	NSE	Close
951	06-12-2016	212.20	BSE	Close
952	06-12-2016	211.95	NSE	Close
953	05-12-2016	213.10	BSE	Close
954	05-12-2016	213.45	NSE	Close
955	02-12-2016	209.45	BSE	Close
956	02-12-2016	210.70	NSE	Close
957	01-12-2016	215.65	BSE	Close
958	01-12-2016	216.15	NSE	Close
959	30-11-2016	213.40	BSE	Close
960	30-11-2016	213.70	NSE	Close
961	29-11-2016	211.00	BSE	Close
962	29-11-2016	211.85	NSE	Close
963	28-11-2016	205.60	BSE	Close
964	28-11-2016	205.50	NSE	Close
965	25-11-2016	208.60	BSE	Close
966	25-11-2016	208.35	NSE	Close
967	24-11-2016	207.90	BSE	Close
968	24-11-2016	207.55	NSE	Close
969	23-11-2016	212.30	BSE	Close
970	23-11-2016	212.35	NSE	Close
971	22-11-2016	202.25	BSE	Close
972	22-11-2016	201.50	NSE	Close
973	21-11-2016	200.25	BSE	Close
974	21-11-2016	201.15	NSE	Close
975	18-11-2016	207.35	BSE	Close
976	18-11-2016	207.35	NSE	Close
977	17-11-2016	198.70	BSE	Close
978	17-11-2016	198.00	NSE	Close
979	16-11-2016	205.10	BSE	Close
980	16-11-2016	206.05	NSE	Close
981	15-11-2016	204.95	BSE	Close
982	15-11-2016	204.90	NSE	Close
983	14-11-2016	225.60	BSE	Close
984	14-11-2016	225.40	NSE	Close
985	11-11-2016	225.60	BSE	Close
986	11-11-2016	225.40	NSE	Close
987	10-11-2016	234.55	BSE	Close
988	10-11-2016	235.45	NSE	Close
989	09-11-2016	224.10	BSE	Close
990	09-11-2016	224.95	NSE	Close
991	08-11-2016	237.80	BSE	Close
992	08-11-2016	237.75	NSE	Close
993	07-11-2016	241.75	BSE	Close
994	07-11-2016	242.10	NSE	Close
995	04-11-2016	233.80	BSE	Close
996	04-11-2016	232.65	NSE	Close
997	03-11-2016	242.75	BSE	Close
998	03-11-2016	241.90	NSE	Close
999	02-11-2016	252.05	BSE	Close
1000	02-11-2016	252.85	NSE	Close
1001	01-11-2016	253.65	BSE	Close
1002	01-11-2016	254.35	NSE	Close
1003	31-10-2016	235.55	BSE	Close
1004	31-10-2016	236.45	NSE	Close
1005	28-10-2016	235.55	BSE	Close
1006	28-10-2016	236.45	NSE	Close
1007	27-10-2016	227.80	BSE	Close
1008	27-10-2016	227.15	NSE	Close
1009	26-10-2016	229.65	BSE	Close
1010	26-10-2016	228.45	NSE	Close
1011	25-10-2016	229.10	BSE	Close
1012	25-10-2016	229.90	NSE	Close
1013	24-10-2016	230.85	BSE	Close
1014	24-10-2016	231.30	NSE	Close
1015	21-10-2016	226.00	BSE	Close
1016	21-10-2016	226.35	NSE	Close
1017	20-10-2016	222.10	BSE	Close
1018	20-10-2016	222.00	NSE	Close
1019	19-10-2016	223.80	BSE	Close
1020	19-10-2016	224.10	NSE	Close
1021	18-10-2016	219.15	BSE	Close
1022	18-10-2016	219.70	NSE	Close
1023	17-10-2016	214.75	BSE	Close
1024	17-10-2016	214.15	NSE	Close
1025	14-10-2016	214.10	BSE	Close
1026	14-10-2016	214.20	NSE	Close
1027	13-10-2016	212.35	BSE	Close
1028	13-10-2016	213.00	NSE	Close
1029	12-10-2016	214.80	BSE	Close
1030	12-10-2016	214.75	NSE	Close
1031	11-10-2016	214.80	BSE	Close
1032	11-10-2016	214.75	NSE	Close
1033	10-10-2016	214.80	BSE	Close
1034	10-10-2016	214.75	NSE	Close
1035	07-10-2016	215.50	BSE	Close
1036	07-10-2016	215.95	NSE	Close
1037	06-10-2016	211.05	BSE	Close
1038	06-10-2016	210.85	NSE	Close
1039	05-10-2016	214.90	BSE	Close
1040	05-10-2016	214.55	NSE	Close
1041	04-10-2016	208.70	BSE	Close
1042	04-10-2016	208.75	NSE	Close
1043	03-10-2016	208.35	BSE	Close
1044	03-10-2016	209.20	NSE	Close
1045	30-09-2016	207.85	BSE	Close
1046	30-09-2016	207.85	NSE	Close
1047	29-09-2016	201.85	BSE	Close
1048	29-09-2016	200.60	NSE	Close
1049	28-09-2016	216.45	BSE	Close
1050	28-09-2016	216.85	NSE	Close
1051	27-09-2016	217.30	BSE	Close
1052	27-09-2016	216.55	NSE	Close
1053	26-09-2016	219.90	BSE	Close
1054	26-09-2016	220.20	NSE	Close
1055	23-09-2016	222.90	BSE	Close
1056	23-09-2016	222.80	NSE	Close
1057	22-09-2016	224.55	BSE	Close
1058	22-09-2016	225.55	NSE	Close
1059	21-09-2016	221.45	BSE	Close
1060	21-09-2016	221.60	NSE	Close
1061	20-09-2016	225.85	BSE	Close
1062	20-09-2016	225.40	NSE	Close
1063	19-09-2016	227.80	BSE	Close
1064	19-09-2016	228.90	NSE	Close
1065	16-09-2016	221.90	BSE	Close
1066	16-09-2016	221.95	NSE	Close
1067	15-09-2016	217.75	BSE	Close
1068	15-09-2016	217.25	NSE	Close
1069	14-09-2016	215.50	BSE	Close
1070	14-09-2016	215.30	NSE	Close
1071	13-09-2016	211.20	BSE	Close
1072	13-09-2016	211.45	NSE	Close
1073	12-09-2016	211.20	BSE	Close
1074	12-09-2016	211.45	NSE	Close
1075	09-09-2016	219.40	BSE	Close
1076	09-09-2016	219.60	NSE	Close
1077	08-09-2016	217.80	BSE	Close
1078	08-09-2016	218.45	NSE	Close
1079	07-09-2016	218.10	BSE	Close
1080	07-09-2016	218.45	NSE	Close
1081	06-09-2016	220.65	BSE	Close
1082	06-09-2016	220.50	NSE	Close
1083	05-09-2016	220.05	BSE	Close
1084	05-09-2016	219.20	NSE	Close
1085	02-09-2016	220.05	BSE	Close
1086	02-09-2016	219.20	NSE	Close
1087	01-09-2016	219.30	BSE	Close
1088	01-09-2016	219.25	NSE	Close
1089	31-08-2016	222.40	BSE	Close
1090	31-08-2016	222.20	NSE	Close
1091	30-08-2016	216.70	BSE	Close
1092	30-08-2016	216.70	NSE	Close
1093	29-08-2016	215.80	BSE	Close
1094	29-08-2016	216.25	NSE	Close
1095	26-08-2016	220.60	BSE	Close
1096	26-08-2016	220.30	NSE	Close
1097	25-08-2016	220.35	BSE	Close
1098	25-08-2016	220.55	NSE	Close
1099	24-08-2016	220.95	BSE	Close
1100	24-08-2016	220.50	NSE	Close
1101	23-08-2016	221.15	BSE	Close
1102	23-08-2016	221.40	NSE	Close
1103	22-08-2016	221.90	BSE	Close
1104	22-08-2016	223.00	NSE	Close
1105	19-08-2016	228.70	BSE	Close
1106	19-08-2016	229.20	NSE	Close
1107	18-08-2016	230.75	BSE	Close
1108	18-08-2016	229.85	NSE	Close
1109	17-08-2016	215.35	BSE	Close
1110	17-08-2016	215.25	NSE	Close
1111	16-08-2016	223.05	BSE	Close
1112	16-08-2016	223.05	NSE	Close
1113	15-08-2016	227.45	BSE	Close
1114	15-08-2016	228.00	NSE	Close
1115	12-08-2016	227.45	BSE	Close
1116	12-08-2016	228.00	NSE	Close
1117	11-08-2016	214.30	BSE	Close
1118	11-08-2016	214.25	NSE	Close
1119	10-08-2016	226.00	BSE	Close
1120	10-08-2016	226.40	NSE	Close
1121	09-08-2016	239.15	BSE	Close
1122	09-08-2016	238.85	NSE	Close
1123	08-08-2016	248.50	BSE	Close
1124	08-08-2016	248.75	NSE	Close
1125	05-08-2016	250.15	BSE	Close
1126	05-08-2016	250.35	NSE	Close
1127	04-08-2016	245.80	BSE	Close
1128	04-08-2016	246.80	NSE	Close
1129	03-08-2016	245.20	BSE	Close
1130	03-08-2016	245.65	NSE	Close
1131	02-08-2016	256.95	BSE	Close
1132	02-08-2016	256.25	NSE	Close
1133	01-08-2016	257.80	BSE	Close
1134	01-08-2016	258.35	NSE	Close
1135	29-07-2016	253.60	BSE	Close
1136	29-07-2016	252.95	NSE	Close
1137	28-07-2016	235.60	BSE	Close
1138	28-07-2016	236.05	NSE	Close
1139	27-07-2016	237.75	BSE	Close
1140	27-07-2016	238.40	NSE	Close
1141	26-07-2016	240.05	BSE	Close
1142	26-07-2016	240.75	NSE	Close
1143	25-07-2016	240.35	BSE	Close
1144	25-07-2016	240.10	NSE	Close
1145	22-07-2016	241.95	BSE	Close
1146	22-07-2016	241.80	NSE	Close
1147	21-07-2016	238.15	BSE	Close
1148	21-07-2016	238.55	NSE	Close
1149	20-07-2016	245.50	BSE	Close
1150	20-07-2016	245.25	NSE	Close
1151	19-07-2016	243.60	BSE	Close
1152	19-07-2016	243.80	NSE	Close
1153	18-07-2016	247.50	BSE	Close
1154	18-07-2016	247.10	NSE	Close
1155	15-07-2016	249.95	BSE	Close
1156	15-07-2016	251.75	NSE	Close
1157	14-07-2016	256.15	BSE	Close
1158	14-07-2016	256.65	NSE	Close
1159	13-07-2016	249.80	BSE	Close
1160	13-07-2016	249.25	NSE	Close
1161	12-07-2016	255.05	BSE	Close
1162	12-07-2016	255.60	NSE	Close
1163	11-07-2016	253.35	BSE	Close
1164	11-07-2016	253.10	NSE	Close
1165	08-07-2016	258.15	BSE	Close
1166	08-07-2016	258.60	NSE	Close
1167	07-07-2016	264.85	BSE	Close
1168	07-07-2016	265.85	NSE	Close
1169	06-07-2016	243.00	BSE	Close
1170	06-07-2016	242.60	NSE	Close
1171	05-07-2016	243.00	BSE	Close
1172	05-07-2016	242.60	NSE	Close
1173	04-07-2016	255.75	BSE	Close
1174	04-07-2016	255.55	NSE	Close
1175	01-07-2016	255.00	BSE	Close
1176	01-07-2016	254.95	NSE	Close
1177	30-06-2016	252.80	BSE	Close
1178	30-06-2016	253.55	NSE	Close
1179	29-06-2016	254.05	BSE	Close
1180	29-06-2016	253.70	NSE	Close
1181	28-06-2016	246.45	BSE	Close
1182	28-06-2016	247.50	NSE	Close
1183	27-06-2016	245.65	BSE	Close
1184	27-06-2016	245.40	NSE	Close
1185	24-06-2016	209.25	BSE	Close
1186	24-06-2016	209.60	NSE	Close
1187	23-06-2016	211.30	BSE	Close
1188	23-06-2016	211.30	NSE	Close
1189	22-06-2016	212.35	BSE	Close
1190	22-06-2016	212.35	NSE	Close
1191	21-06-2016	223.40	BSE	Close
1192	21-06-2016	222.75	NSE	Close
1193	20-06-2016	220.20	BSE	Close
1194	20-06-2016	219.85	NSE	Close
1195	17-06-2016	209.10	BSE	Close
1196	17-06-2016	208.60	NSE	Close
1197	16-06-2016	229.85	BSE	Close
1198	16-06-2016	230.70	NSE	Close
1199	15-06-2016	218.75	BSE	Close
1200	15-06-2016	218.25	NSE	Close
1201	14-06-2016	213.05	BSE	Close
1202	14-06-2016	213.20	NSE	Close
1203	13-06-2016	212.55	BSE	Close
1204	13-06-2016	212.85	NSE	Close
1205	10-06-2016	206.15	BSE	Close
1206	10-06-2016	206.20	NSE	Close
1207	09-06-2016	191.50	BSE	Close
1208	09-06-2016	191.15	NSE	Close
1209	08-06-2016	195.25	BSE	Close
1210	08-06-2016	195.65	NSE	Close
1211	07-06-2016	194.35	BSE	Close
1212	07-06-2016	194.60	NSE	Close
1213	06-06-2016	195.40	BSE	Close
1214	06-06-2016	195.30	NSE	Close
1215	03-06-2016	192.20	BSE	Close
1216	03-06-2016	191.55	NSE	Close
1217	02-06-2016	188.65	BSE	Close
1218	02-06-2016	189.05	NSE	Close
1219	01-06-2016	187.00	BSE	Close
1220	01-06-2016	186.80	NSE	Close
1221	31-05-2016	188.25	BSE	Close
1222	31-05-2016	188.40	NSE	Close
1223	30-05-2016	191.70	BSE	Close
1224	30-05-2016	192.10	NSE	Close
1225	27-05-2016	191.00	BSE	Close
1226	27-05-2016	190.95	NSE	Close
1227	26-05-2016	191.25	BSE	Close
1228	26-05-2016	191.05	NSE	Close
1229	25-05-2016	191.30	BSE	Close
1230	25-05-2016	190.85	NSE	Close
1231	24-05-2016	196.25	BSE	Close
1232	24-05-2016	196.55	NSE	Close
1233	23-05-2016	198.60	BSE	Close
1234	23-05-2016	199.55	NSE	Close
1235	20-05-2016	184.80	BSE	Close
1236	20-05-2016	185.65	NSE	Close
1237	19-05-2016	189.50	BSE	Close
1238	19-05-2016	189.05	NSE	Close
1239	18-05-2016	193.50	BSE	Close
1240	18-05-2016	193.80	NSE	Close
1241	17-05-2016	191.10	BSE	Close
1242	17-05-2016	191.60	NSE	Close
1243	16-05-2016	178.40	BSE	Close
1244	16-05-2016	179.25	NSE	Close
1245	13-05-2016	178.90	BSE	Close
1246	13-05-2016	179.60	NSE	Close
1247	12-05-2016	182.60	BSE	Close
1248	12-05-2016	182.50	NSE	Close
1249	11-05-2016	178.30	BSE	Close
1250	11-05-2016	179.10	NSE	Close
1251	10-05-2016	171.40	BSE	Close
1252	10-05-2016	171.80	NSE	Close
1253	09-05-2016	162.90	BSE	Close
1254	09-05-2016	163.25	NSE	Close
1255	06-05-2016	141.60	BSE	Close
1256	06-05-2016	141.90	NSE	Close
1257	05-05-2016	137.40	BSE	Close
1258	05-05-2016	137.80	NSE	Close
1259	04-05-2016	135.10	BSE	Close
1260	04-05-2016	134.85	NSE	Close
1261	03-05-2016	136.90	BSE	Close
1262	03-05-2016	137.35	NSE	Close
1263	02-05-2016	139.60	BSE	Close
1264	02-05-2016	139.65	NSE	Close
1265	29-04-2016	138.50	BSE	Close
1266	29-04-2016	138.55	NSE	Close
1267	28-04-2016	136.90	BSE	Close
1268	28-04-2016	136.50	NSE	Close
1269	27-04-2016	139.00	BSE	Close
1270	27-04-2016	139.05	NSE	Close
1271	26-04-2016	140.60	BSE	Close
1272	26-04-2016	140.65	NSE	Close
1273	25-04-2016	139.40	BSE	Close
1274	25-04-2016	140.05	NSE	Close
1275	22-04-2016	138.70	BSE	Close
1276	22-04-2016	138.70	NSE	Close
1277	21-04-2016	135.00	BSE	Close
1278	21-04-2016	135.00	NSE	Close
1279	20-04-2016	135.10	BSE	Close
1280	20-04-2016	135.70	NSE	Close
1281	19-04-2016	137.20	BSE	Close
1282	19-04-2016	137.75	NSE	Close
1283	18-04-2016	137.20	BSE	Close
1284	18-04-2016	137.75	NSE	Close
1285	15-04-2016	134.00	BSE	Close
1286	15-04-2016	134.05	NSE	Close
1287	14-04-2016	134.00	BSE	Close
1288	14-04-2016	134.05	NSE	Close
1289	13-04-2016	134.00	BSE	Close
1290	13-04-2016	134.05	NSE	Close
1291	12-04-2016	135.40	BSE	Close
1292	12-04-2016	136.00	NSE	Close
1293	11-04-2016	137.10	BSE	Close
1294	11-04-2016	136.55	NSE	Close
1295	08-04-2016	140.80	BSE	Close
1296	08-04-2016	141.05	NSE	Close
1297	07-04-2016	139.20	BSE	Close
1298	07-04-2016	139.75	NSE	Close
1299	06-04-2016	142.30	BSE	Close
1300	06-04-2016	142.65	NSE	Close
1301	05-04-2016	136.80	BSE	Close
1302	05-04-2016	136.10	NSE	Close
1303	04-04-2016	141.20	BSE	Close
1304	04-04-2016	141.15	NSE	Close
1305	01-04-2016	142.80	BSE	Close
1306	01-04-2016	142.95	NSE	Close
1307	31-03-2016	137.70	BSE	Close
1308	31-03-2016	138.55	NSE	Close
1309	30-03-2016	140.70	BSE	Close
1310	30-03-2016	140.40	NSE	Close
1311	29-03-2016	130.90	BSE	Close
1312	29-03-2016	130.75	NSE	Close
1313	28-03-2016	133.10	BSE	Close
1314	28-03-2016	133.60	NSE	Close
1315	25-03-2016	139.40	BSE	Close
1316	25-03-2016	139.75	NSE	Close
1317	24-03-2016	139.40	BSE	Close
1318	24-03-2016	139.75	NSE	Close
1319	23-03-2016	139.40	BSE	Close
1320	23-03-2016	139.75	NSE	Close
1321	22-03-2016	138.40	BSE	Close
1322	22-03-2016	139.55	NSE	Close
1323	21-03-2016	140.70	BSE	Close
1324	21-03-2016	141.25	NSE	Close
1325	18-03-2016	136.50	BSE	Close
1326	18-03-2016	136.05	NSE	Close
1327	17-03-2016	136.10	BSE	Close
1328	17-03-2016	136.15	NSE	Close
1329	16-03-2016	139.60	BSE	Close
1330	16-03-2016	140.00	NSE	Close
1331	15-03-2016	135.50	BSE	Close
1332	15-03-2016	135.20	NSE	Close
1333	14-03-2016	123.30	BSE	Close
1334	14-03-2016	123.65	NSE	Close
1335	11-03-2016	121.80	BSE	Close
1336	11-03-2016	121.25	NSE	Close
1337	10-03-2016	122.80	BSE	Close
1338	10-03-2016	123.05	NSE	Close
1339	09-03-2016	129.00	BSE	Close
1340	09-03-2016	127.55	NSE	Close
1341	08-03-2016	124.40	BSE	Close
1342	08-03-2016	125.00	NSE	Close
1343	07-03-2016	120.60	BSE	Close
1344	07-03-2016	120.60	NSE	Close
1345	04-03-2016	120.60	BSE	Close
1346	04-03-2016	120.60	NSE	Close
1347	03-03-2016	117.30	BSE	Close
1348	03-03-2016	115.50	NSE	Close
1349	02-03-2016	116.20	BSE	Close
1350	02-03-2016	115.10	NSE	Close
1351	01-03-2016	114.40	BSE	Close
1352	01-03-2016	114.25	NSE	Close
1353	29-02-2016	110.50	BSE	Close
1354	29-02-2016	110.00	NSE	Close
1355	26-02-2016	111.30	BSE	Close
1356	26-02-2016	111.75	NSE	Close
1357	25-02-2016	111.80	BSE	Close
1358	25-02-2016	112.05	NSE	Close
1359	24-02-2016	109.90	BSE	Close
1360	24-02-2016	110.50	NSE	Close
1361	23-02-2016	109.60	BSE	Close
1362	23-02-2016	109.95	NSE	Close
1363	22-02-2016	110.00	BSE	Close
1364	22-02-2016	110.30	NSE	Close
1365	19-02-2016	112.50	BSE	Close
1366	19-02-2016	111.70	NSE	Close
1367	18-02-2016	109.90	BSE	Close
1368	18-02-2016	109.20	NSE	Close
1369	17-02-2016	110.60	BSE	Close
1370	17-02-2016	110.65	NSE	Close
1371	16-02-2016	109.20	BSE	Close
1372	16-02-2016	108.45	NSE	Close
1373	15-02-2016	113.90	BSE	Close
1374	15-02-2016	112.85	NSE	Close
1375	12-02-2016	105.30	BSE	Close
1376	12-02-2016	105.40	NSE	Close
1377	11-02-2016	105.30	BSE	Close
1378	11-02-2016	103.70	NSE	Close
1379	10-02-2016	113.80	BSE	Close
1380	10-02-2016	113.85	NSE	Close
1381	09-02-2016	120.30	BSE	Close
1382	09-02-2016	120.45	NSE	Close
1383	08-02-2016	122.90	BSE	Close
1384	05-02-2016	125.40	BSE	Close
1385	04-02-2016	122.70	BSE	Close
1386	03-02-2016	126.40	BSE	Close
1387	02-02-2016	130.20	BSE	Close
1388	01-02-2016	133.10	BSE	Close
1389	29-01-2016	133.10	BSE	Close
1390	28-01-2016	134.30	BSE	Close
1391	27-01-2016	134.20	BSE	Close
1392	26-01-2016	132.90	BSE	Close
1393	25-01-2016	132.90	BSE	Close
1394	22-01-2016	135.90	BSE	Close
1395	21-01-2016	133.50	BSE	Close
1396	20-01-2016	126.90	BSE	Close
1397	19-01-2016	128.80	BSE	Close
1398	18-01-2016	127.10	BSE	Close
1399	15-01-2016	130.00	BSE	Close
1400	14-01-2016	136.80	BSE	Close
1401	13-01-2016	139.10	BSE	Close
1402	12-01-2016	143.50	BSE	Close
1403	11-01-2016	150.70	BSE	Close
1404	08-01-2016	148.20	BSE	Close
1405	07-01-2016	140.00	BSE	Close
1406	06-01-2016	147.40	BSE	Close
1407	05-01-2016	144.40	BSE	Close
1408	04-01-2016	143.70	BSE	Close
1409	01-01-2016	144.80	BSE	Close

Split

S. No	Announcement Date	Split Type	Remarks

Dividend

S. No	Announcement Date	Dividend Type	Remarks
1	08-08-2020	Dividend
2	05-02-2017	Dividend	Interim 10%
3	22-03-2016	Dividend	5
4	22-03-2016	Dividend	5

Feel free to contact us for more queries

Contact Us

The Andhra Sugars Limited was established on the 11th of August, 1947. We have used locally available renewable resources to produce value-added products, generating employment for the rural population and helping in boosting the rural economy.

Product Category

• Sugars
• Chemicals & Fertilizers
• Pharma

Job Vacancy

• Company Secretary
• Chief Engineer (Civil) / DY.Chief Engineer (Civil)
• Asst.Chief Engineer (Instrumentation)

View Job Listing

Recent Post

Extract of Standalone and Consolidated Audited Financial Results for the Quarter and Year Ended 31-03-2021

Meeting of Board of Directors

Extract of Standalone and Consolidated Un-audited Financial Results for the Quarter and Nine Months Ended 31-12-2020

Trading Window

Location Map

Contact Us

• The Andhra Sugars Limited Venkatarayapuram Tanuku - 534215 . West Godavari District ( A.P)
• +91 8819 - 224911
  ( 7 Lines )
  FAX: +91 8819-224168
• info.tnk@theandhrasugars.com

GST Certificate

Quick Links

• Financials
• Products
• Careers
• Investors
• Corporate Governance
• General Information
• Annual Report
• Contact Us

• © 2021 - The Andhra Sugars Limited.

• Powered By Mind Spark Technologies