NRN
NRN Infrastructure & Development Investment
| Days | Min | Max | Avg |
|---|---|---|---|
| 30D | 399.00 | 448.00 | 420.43 |
| 60D | 399.00 | 520.00 | 445.29 |
| 90D | 399.00 | 563.00 | 472.57 |
| 180D | 399.00 | 735.00 | 524.92 |
| 365D | 399.00 | 983.00 | 612.05 |
NRN Dividend History
| FY | Share | Cash | Total |
|---|---|---|---|
| FY77-78 | 5% | 0.26% | 5.26% |
| Avg | 5.00% | 0.26% | 5.26% |
Open
437.00
Change
-22.00
Close
415.00
Traded
4,128.00
Analytics Coming soon
| DATE | OPEN | TRADE | CHANGE | CLOSE |
|---|---|---|---|---|
| 2022-11-10 | 437.00 | 4128 | -22.00 | 415.00 |
| 2022-11-09 | 444.00 | 22545 | -7.00 | 437.00 |
| 2022-11-08 | 448.00 | 6987 | -4.00 | 444.00 |
| 2022-11-07 | 440.00 | 13588 | 8.00 | 448.00 |
| 2022-11-06 | 422.90 | 3954 | 17.10 | 440.00 |
| 2022-11-03 | 433.00 | 4271 | -10.10 | 422.90 |
| 2022-11-02 | 421.00 | 10056 | 12.00 | 433.00 |
| 2022-11-01 | 399.00 | 2488 | 22.00 | 421.00 |
| 2022-10-31 | 407.00 | 3643 | -8.00 | 399.00 |
| 2022-10-30 | 410.00 | 1464 | -3.00 | 407.00 |
| 2022-10-27 | 410.00 | 1464 | -3.00 | 407.00 |
| 2022-10-26 | 410.00 | 1464 | -3.00 | 407.00 |
| 2022-10-25 | 410.00 | 1464 | -3.00 | 407.00 |
| 2022-10-24 | 410.00 | 1464 | -3.00 | 407.00 |
| 2022-10-23 | 410.00 | 1464 | -3.00 | 407.00 |
| 2022-10-20 | 415.90 | 5304 | -5.90 | 410.00 |
| 2022-10-19 | 412.00 | 1738 | 3.90 | 415.90 |
| 2022-10-17 | 423.90 | 1187 | -11.90 | 412.00 |
| 2022-10-16 | 423.00 | 8487 | 0.90 | 423.90 |
| 2022-10-13 | 426.00 | 7905 | -3.00 | 423.00 |
| 2022-10-12 | 415.30 | 4955 | 10.70 | 426.00 |
| 2022-10-11 | 423.10 | 9588 | -7.80 | 415.30 |
| 2022-10-10 | 441.90 | 6500 | -18.80 | 423.10 |
| 2022-10-09 | 420.00 | 1245 | 21.90 | 441.90 |
| 2022-10-06 | 425.00 | 967 | -5.00 | 420.00 |
| 2022-10-05 | 425.00 | 967 | -5.00 | 420.00 |
| 2022-10-04 | 425.00 | 967 | -5.00 | 420.00 |
| 2022-10-03 | 425.00 | 967 | -5.00 | 420.00 |
| 2022-10-02 | 425.00 | 967 | -5.00 | 420.00 |
| 2022-09-29 | 425.00 | 967 | -5.00 | 420.00 |
| 2022-09-28 | 428.00 | 3045 | -3.00 | 425.00 |
| 2022-09-27 | 420.00 | 6003 | 8.00 | 428.00 |
| 2022-09-26 | 428.80 | 4466 | -8.80 | 420.00 |
| 2022-09-25 | 428.80 | 4466 | -8.80 | 420.00 |
| 2022-09-20 | 436.00 | 8386 | -7.00 | 429.00 |
| 2022-09-19 | 464.00 | 8224 | -28.00 | 436.00 |
| 2022-09-18 | 464.00 | 8224 | -28.00 | 436.00 |
| 2022-09-15 | 476.90 | 12339 | -22.90 | 454.00 |
| 2022-09-14 | 463.00 | 13105 | 13.90 | 476.90 |
| 2022-09-13 | 455.00 | 2881 | 8.00 | 463.00 |
| 2022-09-12 | 464.00 | 4303 | -9.00 | 455.00 |
| 2022-09-11 | 469.60 | 1312 | -5.60 | 464.00 |
| 2022-09-08 | 457.90 | 6596 | 11.70 | 469.60 |
| 2022-09-07 | 470.90 | 6226 | -13.00 | 457.90 |
| 2022-09-06 | 480.00 | 3696 | -9.10 | 470.90 |
| 2022-09-05 | 482.00 | 2637 | -2.00 | 480.00 |
| 2022-09-04 | 472.00 | 4886 | 10.00 | 482.00 |
| 2022-09-01 | 464.40 | 8758 | 3.60 | 468.00 |
| 2022-08-31 | 473.00 | 9551 | -8.60 | 464.40 |
| 2022-08-30 | 485.00 | 6488 | -12.00 | 473.00 |
| 2022-08-29 | 479.00 | 9000 | 6.00 | 485.00 |
| 2022-08-28 | 490.00 | 10017 | -11.00 | 479.00 |
| 2022-08-25 | 514.00 | 7002 | -17.00 | 497.00 |
| 2022-08-24 | 515.20 | 4947 | -1.20 | 514.00 |
| 2022-08-23 | 517.00 | 7293 | -1.80 | 515.20 |
| 2022-08-22 | 513.10 | 10665 | 3.90 | 517.00 |
| 2022-08-21 | 520.00 | 11355 | -6.90 | 513.10 |
| 2022-08-18 | 496.00 | 20542 | 24.00 | 520.00 |
| 2022-08-17 | 495.10 | 6468 | 0.90 | 496.00 |
| 2022-08-16 | 514.80 | 19696 | -19.70 | 495.10 |
| 2022-08-15 | 488.00 | 6965 | 26.80 | 514.80 |
| 2022-08-14 | 493.00 | 9719 | -5.00 | 488.00 |
| 2022-08-11 | 510.00 | 10699 | -17.00 | 493.00 |
| 2022-08-10 | 515.00 | 8483 | -5.00 | 510.00 |
| 2022-08-09 | 534.00 | 25181 | -19.00 | 515.00 |
| 2022-08-08 | 545.00 | 10188 | -11.00 | 534.00 |
| 2022-08-07 | 550.00 | 10557 | -5.00 | 545.00 |
| 2022-08-04 | 558.50 | 17935 | -16.60 | 541.90 |
| 2022-08-03 | 550.00 | 18966 | 8.50 | 558.50 |
| 2022-08-02 | 550.00 | 15598 | 0.00 | 550.00 |
| 2022-08-01 | 563.00 | 23547 | -13.00 | 550.00 |
| 2022-07-31 | 555.00 | 18821 | 8.00 | 563.00 |
| 2022-07-28 | 560.00 | 34273 | -1.00 | 559.00 |
| 2022-07-27 | 541.10 | 28717 | 18.90 | 560.00 |
| 2022-07-26 | 559.00 | 28064 | -17.90 | 541.10 |
| 2022-07-25 | 542.00 | 31045 | 17.00 | 559.00 |
| 2022-07-24 | 515.00 | 26075 | 27.00 | 542.00 |
| 2022-07-21 | 542.90 | 11726 | -9.90 | 533.00 |
| 2022-07-20 | 534.50 | 28548 | 8.40 | 542.90 |
| 2022-07-19 | 515.00 | 29419 | 19.50 | 534.50 |
| 2022-07-18 | 515.00 | 11412 | 0.00 | 515.00 |
| 2022-07-17 | 516.50 | 16707 | -1.50 | 515.00 |
| 2022-07-14 | 526.00 | 24669 | 6.00 | 532.00 |
| 2022-07-13 | 504.50 | 25137 | 21.50 | 526.00 |
| 2022-07-12 | 466.20 | 23055 | 38.30 | 504.50 |
| 2022-07-11 | 497.00 | 32591 | -30.80 | 466.20 |
| 2022-07-10 | 508.00 | 9960 | -11.00 | 497.00 |
| 2022-07-07 | 513.00 | 20636 | -5.00 | 508.00 |
| 2022-07-06 | 503.00 | 13291 | 10.00 | 513.00 |
| 2022-07-05 | 500.00 | 40076 | 3.00 | 503.00 |
| 2022-07-04 | 524.00 | 60284 | -24.00 | 500.00 |
| 2022-07-03 | 490.00 | 14077 | 34.00 | 524.00 |
| 2022-06-30 | 466.00 | 22856 | 36.00 | 502.00 |
| 2022-06-29 | 450.00 | 10308 | 16.00 | 466.00 |
| 2022-06-28 | 453.90 | 3618 | -3.90 | 450.00 |
| 2022-06-27 | 464.20 | 9443 | -10.30 | 453.90 |
| 2022-06-26 | 422.00 | 8029 | 42.20 | 464.20 |
| 2022-06-23 | 437.00 | 6516 | -17.00 | 420.00 |
| 2022-06-22 | 452.80 | 4645 | -15.80 | 437.00 |
| 2022-06-21 | 425.20 | 7093 | 18.80 | 444.00 |
| 2022-06-20 | 441.00 | 6794 | -15.80 | 425.20 |
| 2022-06-19 | 469.00 | 6809 | -28.00 | 441.00 |
| 2022-06-16 | 481.00 | 9435 | -6.00 | 475.00 |
| 2022-06-15 | 484.00 | 12168 | -3.00 | 481.00 |
| 2022-06-14 | 497.00 | 6546 | -13.00 | 484.00 |
| 2022-06-13 | 502.00 | 3913 | -5.00 | 497.00 |
| 2022-06-12 | 499.90 | 7739 | 2.10 | 502.00 |
| 2022-06-09 | 507.00 | 9477 | -7.10 | 499.90 |
| 2022-06-08 | 489.60 | 11244 | 17.40 | 507.00 |
| 2022-06-07 | 505.00 | 7464 | -15.40 | 489.60 |
| 2022-06-06 | 508.00 | 7286 | -3.00 | 505.00 |
| 2022-06-05 | 509.00 | 3911 | -1.00 | 508.00 |
| 2022-06-02 | 510.00 | 3178 | -1.00 | 509.00 |
| 2022-06-01 | 511.00 | 4810 | -1.00 | 510.00 |
| 2022-05-31 | 512.00 | 10558 | -1.00 | 511.00 |
| 2022-05-30 | 530.00 | 4735 | -18.00 | 512.00 |
| 2022-05-29 | 540.00 | 6425 | -10.00 | 530.00 |
| 2022-05-26 | 540.10 | 7150 | -0.10 | 540.00 |
| 2022-05-25 | 547.00 | 7507 | -6.90 | 540.10 |
| 2022-05-24 | 530.90 | 5747 | 16.10 | 547.00 |
| 2022-05-23 | 551.00 | 4518 | -20.10 | 530.90 |
| 2022-05-22 | 549.00 | 11090 | 2.00 | 551.00 |
| 2022-05-19 | 556.00 | 12360 | -7.00 | 549.00 |
| 2022-05-18 | 539.00 | 8034 | 17.00 | 556.00 |
| 2022-05-17 | 573.90 | 6325 | -34.90 | 539.00 |
| 2022-05-16 | 590.00 | 10380 | -16.10 | 573.90 |
| 2022-05-15 | 590.00 | 10380 | -16.10 | 573.90 |
| 2022-05-12 | 590.00 | 10380 | -16.10 | 573.90 |
| 2022-05-11 | 563.10 | 8769 | 26.90 | 590.00 |
| 2022-05-10 | 539.00 | 8932 | 24.10 | 563.10 |
| 2022-05-09 | 539.00 | 6541 | 0.00 | 539.00 |
| 2022-05-08 | 525.00 | 3813 | 14.00 | 539.00 |
| 2022-05-05 | 537.00 | 18347 | -12.00 | 525.00 |
| 2022-05-04 | 545.00 | 5550 | -8.00 | 537.00 |
| 2022-05-03 | 556.00 | 8472 | -11.00 | 545.00 |
| 2022-05-02 | 556.00 | 8472 | -11.00 | 545.00 |
| 2022-05-01 | 570.00 | 6789 | -14.00 | 556.00 |
| 2022-04-28 | 570.00 | 6789 | -14.00 | 556.00 |
| 2022-04-27 | 570.00 | 7135 | 0.00 | 570.00 |
| 2022-04-26 | 575.10 | 9188 | -5.10 | 570.00 |
| 2022-04-25 | 586.00 | 24613 | -10.90 | 575.10 |
| 2022-04-24 | 549.00 | 15929 | 37.00 | 586.00 |
| 2022-04-21 | 540.00 | 14637 | 9.00 | 549.00 |
| 2022-04-20 | 555.00 | 12030 | -15.00 | 540.00 |
| 2022-04-19 | 550.00 | 17332 | 5.00 | 555.00 |
| 2022-04-18 | 600.00 | 21801 | -50.00 | 550.00 |
| 2022-04-17 | 620.00 | 14932 | -20.00 | 600.00 |
| 2022-04-14 | 618.00 | 11126 | 2.00 | 620.00 |
| 2022-04-13 | 618.00 | 11126 | 2.00 | 620.00 |
| 2022-04-12 | 637.00 | 11668 | -19.00 | 618.00 |
| 2022-04-11 | 641.00 | 12812 | -4.00 | 637.00 |
| 2022-04-10 | 630.00 | 10637 | 11.00 | 641.00 |
| 2022-04-07 | 630.00 | 10637 | 11.00 | 641.00 |
| 2022-04-06 | 644.00 | 8944 | -14.00 | 630.00 |
| 2022-04-05 | 655.00 | 16170 | -11.00 | 644.00 |
| 2022-04-04 | 657.20 | 10254 | -2.20 | 655.00 |
| 2022-04-03 | 653.00 | 9619 | 4.20 | 657.20 |
| 2022-03-31 | 673.10 | 13179 | -20.10 | 653.00 |
| 2022-03-30 | 661.00 | 8233 | 12.10 | 673.10 |
| 2022-03-29 | 674.00 | 13515 | -13.00 | 661.00 |
| 2022-03-28 | 693.80 | 20562 | -19.80 | 674.00 |
| 2022-03-27 | 695.00 | 44959 | -1.20 | 693.80 |
| 2022-03-24 | 706.00 | 11273 | -11.00 | 695.00 |
| 2022-03-23 | 699.00 | 34046 | 7.00 | 706.00 |
| 2022-03-22 | 710.00 | 18118 | -11.00 | 699.00 |
| 2022-03-21 | 690.00 | 18800 | 20.00 | 710.00 |
| 2022-03-20 | 694.00 | 11315 | -4.00 | 690.00 |
| 2022-03-17 | 703.00 | 16936 | -9.00 | 694.00 |
| 2022-03-16 | 703.00 | 16936 | -9.00 | 694.00 |
| 2022-03-15 | 700.00 | 36329 | 3.00 | 703.00 |
| 2022-03-14 | 710.90 | 22545 | -10.90 | 700.00 |
| 2022-03-13 | 699.70 | 66093 | 11.20 | 710.90 |
| 2022-03-10 | 658.00 | 44837 | 41.70 | 699.70 |
| 2022-03-09 | 675.00 | 49560 | -17.00 | 658.00 |
| 2022-03-08 | 689.00 | 17052 | -14.00 | 675.00 |
| 2022-03-07 | 689.00 | 17052 | -14.00 | 675.00 |
| 2022-03-06 | 695.00 | 17470 | -6.00 | 689.00 |
| 2022-03-03 | 735.00 | 82827 | -40.00 | 695.00 |
| 2022-03-02 | 735.00 | 82827 | -40.00 | 695.00 |
| 2022-03-01 | 782.00 | 51048 | -47.00 | 735.00 |
| 2022-02-28 | 782.00 | 51048 | -47.00 | 735.00 |
| 2022-02-27 | 793.00 | 45106 | -11.00 | 782.00 |
| 2022-02-24 | 806.00 | 138545 | -13.00 | 793.00 |
| 2022-02-23 | 768.00 | 100612 | 38.00 | 806.00 |
| 2022-02-22 | 765.00 | 40085 | 3.00 | 768.00 |
| 2022-02-21 | 726.00 | 43028 | 39.00 | 765.00 |
| 2022-02-20 | 735.00 | 26660 | -9.00 | 726.00 |
| 2022-02-17 | 748.00 | 23293 | -13.00 | 735.00 |
| 2022-02-16 | 760.00 | 11836 | -12.00 | 748.00 |
| 2022-02-15 | 735.00 | 44549 | 25.00 | 760.00 |
| 2022-02-14 | 726.00 | 32539 | 9.00 | 735.00 |
| 2022-02-13 | 779.00 | 56401 | -53.00 | 726.00 |
| 2022-02-10 | 786.00 | 22054 | -7.00 | 779.00 |
| 2022-02-09 | 796.00 | 40871 | -10.00 | 786.00 |
| 2022-02-08 | 815.00 | 51850 | -19.00 | 796.00 |
| 2022-02-07 | 820.00 | 87227 | -5.00 | 815.00 |
| 2022-02-06 | 790.00 | 120666 | 30.00 | 820.00 |
| 2022-02-03 | 782.00 | 101519 | 8.00 | 790.00 |
| 2022-02-02 | 780.00 | 116779 | 2.00 | 782.00 |
| 2022-02-01 | 780.00 | 116779 | 2.00 | 782.00 |
| 2022-01-31 | 747.00 | 102846 | 33.00 | 780.00 |
| 2022-01-30 | 718.00 | 79339 | 29.00 | 747.00 |
| 2022-01-27 | 670.00 | 64025 | 48.00 | 718.00 |
| 2022-01-26 | 683.00 | 23844 | -13.00 | 670.00 |
| 2022-01-25 | 680.00 | 22348 | 3.00 | 683.00 |
| 2022-01-24 | 720.00 | 47307 | -40.00 | 680.00 |
| 2022-01-23 | 710.00 | 50621 | 10.00 | 720.00 |
| 2022-01-20 | 692.00 | 17220 | 18.00 | 710.00 |
| 2022-01-16 | 648.00 | 41802 | 20.00 | 668.00 |
| 2022-01-14 | 629.00 | 22927 | 19.00 | 648.00 |
| 2022-01-13 | 629.00 | 22927 | 19.00 | 648.00 |
| 2022-01-12 | 643.10 | 67305 | -14.10 | 629.00 |
| 2022-01-10 | 620.00 | 28406 | 10.00 | 630.00 |
| 2022-01-09 | 574.00 | 54733 | 46.00 | 620.00 |
| 2022-01-06 | 566.00 | 7993 | 8.00 | 574.00 |
| 2022-01-05 | 579.00 | 16479 | -13.00 | 566.00 |
| 2022-01-04 | 558.00 | 22871 | 21.00 | 579.00 |
| 2022-01-03 | 533.00 | 17141 | 25.00 | 558.00 |
| 2021-12-30 | 540.00 | 14274 | -3.00 | 537.00 |
| 2021-12-29 | 540.00 | 14274 | -3.00 | 537.00 |
| 2021-12-28 | 550.00 | 7418 | -10.00 | 540.00 |
| 2021-12-27 | 555.00 | 21753 | -5.00 | 550.00 |
| 2021-12-26 | 543.00 | 20413 | 12.00 | 555.00 |
| 2021-12-23 | 546.00 | 14552 | -3.00 | 543.00 |
| 2021-12-22 | 527.60 | 16364 | 18.40 | 546.00 |
| 2021-12-21 | 513.50 | 7549 | 14.10 | 527.60 |
| 2021-12-20 | 532.00 | 18498 | -18.50 | 513.50 |
| 2021-12-19 | 560.00 | 21530 | -28.00 | 532.00 |
| 2021-12-16 | 560.00 | 21530 | -28.00 | 532.00 |
| 2021-12-15 | 564.30 | 23030 | -4.30 | 560.00 |
| 2021-12-14 | 513.00 | 8630 | 51.30 | 564.30 |
| 2021-12-13 | 522.50 | 21662 | -9.50 | 513.00 |
| 2021-12-12 | 563.00 | 12748 | -40.50 | 522.50 |
| 2021-12-09 | 560.00 | 15058 | 3.00 | 563.00 |
| 2021-12-08 | 586.00 | 10773 | -26.00 | 560.00 |
| 2021-12-07 | 610.00 | 11583 | -24.00 | 586.00 |
| 2021-12-06 | 592.00 | 21562 | 18.00 | 610.00 |
| 2021-12-05 | 612.00 | 14212 | -20.00 | 592.00 |
| 2021-12-02 | 630.70 | 12222 | -18.70 | 612.00 |
| 2021-12-01 | 614.00 | 14799 | 16.70 | 630.70 |
| 2021-11-30 | 614.90 | 12468 | -0.90 | 614.00 |
| 2021-11-29 | 620.00 | 21925 | -5.10 | 614.90 |
| 2021-11-28 | 654.00 | 21113 | -34.00 | 620.00 |
| 2021-11-25 | 660.10 | 17243 | -6.10 | 654.00 |
| 2021-11-24 | 666.00 | 24992 | -5.90 | 660.10 |
| 2021-11-23 | 688.00 | 19545 | -22.00 | 666.00 |
| 2021-11-22 | 671.30 | 11529 | 16.70 | 688.00 |
| 2021-11-21 | 693.90 | 17186 | -22.60 | 671.30 |
| 2021-11-18 | 706.00 | 30169 | -12.10 | 693.90 |
| 2021-11-17 | 728.50 | 28920 | -22.50 | 706.00 |
| 2021-11-16 | 715.00 | 18989 | 13.50 | 728.50 |
| 2021-11-15 | 700.00 | 34352 | 15.00 | 715.00 |
| 2021-11-14 | 700.00 | 18892 | 0.00 | 700.00 |
| 2021-11-11 | 715.00 | 27991 | -15.00 | 700.00 |
| 2021-11-10 | 757.00 | 43023 | -42.00 | 715.00 |
| 2021-11-09 | 757.00 | 43023 | -42.00 | 715.00 |
| 2021-11-08 | 753.00 | 26097 | 4.00 | 757.00 |
| 2021-11-07 | 703.00 | 65781 | 50.00 | 753.00 |
| 2021-11-04 | 703.00 | 65781 | 50.00 | 753.00 |
| 2021-11-03 | 703.00 | 65781 | 50.00 | 753.00 |
| 2021-11-02 | 685.00 | 25182 | 18.00 | 703.00 |
| 2021-11-01 | 712.00 | 34036 | -27.00 | 685.00 |
| 2021-10-31 | 679.00 | 35334 | 33.00 | 712.00 |
| 2021-10-28 | 685.00 | 20087 | -6.00 | 679.00 |
| 2021-10-27 | 670.00 | 28123 | 15.00 | 685.00 |
| 2021-10-26 | 640.00 | 45027 | 30.00 | 670.00 |
| 2021-10-25 | 594.00 | 56462 | 46.00 | 640.00 |
| 2021-10-24 | 583.00 | 7213 | 11.00 | 594.00 |
| 2021-10-21 | 590.00 | 9994 | -7.00 | 583.00 |
| 2021-10-20 | 571.00 | 7270 | 19.00 | 590.00 |
| 2021-10-19 | 598.00 | 7114 | -27.00 | 571.00 |
| 2021-10-18 | 618.00 | 21743 | -20.00 | 598.00 |
| 2021-10-17 | 604.00 | 2370 | 14.00 | 618.00 |
| 2021-10-14 | 616.00 | 11089 | -12.00 | 604.00 |
| 2021-10-13 | 616.00 | 11089 | -12.00 | 604.00 |
| 2021-10-12 | 616.00 | 11089 | -12.00 | 604.00 |
| 2021-10-11 | 616.00 | 11089 | -12.00 | 604.00 |
| 2021-10-10 | 637.00 | 14414 | -21.00 | 616.00 |
| 2021-10-07 | 622.00 | 11476 | 15.00 | 637.00 |
| 2021-10-06 | 622.00 | 11476 | 15.00 | 637.00 |
| 2021-10-05 | 595.00 | 12606 | 27.00 | 622.00 |
| 2021-10-04 | 584.00 | 16441 | 11.00 | 595.00 |
| 2021-10-03 | 620.00 | 22400 | -36.00 | 584.00 |
| 2021-09-30 | 646.00 | 15667 | -26.00 | 620.00 |
| 2021-09-29 | 614.00 | 33025 | 32.00 | 646.00 |
| 2021-09-28 | 664.00 | 34656 | -50.00 | 614.00 |
| 2021-09-27 | 708.00 | 29382 | -44.00 | 664.00 |
| 2021-09-26 | 745.00 | 20857 | -37.00 | 708.00 |
| 2021-09-23 | 770.00 | 28010 | -25.00 | 745.00 |
| 2021-09-22 | 713.30 | 24901 | 56.70 | 770.00 |
| 2021-09-21 | 720.00 | 31308 | -6.70 | 713.30 |
| 2021-09-20 | 770.00 | 31142 | -50.00 | 720.00 |
| 2021-09-19 | 790.00 | 29149 | -20.00 | 770.00 |
| 2021-09-16 | 790.00 | 29149 | -20.00 | 770.00 |
| 2021-09-15 | 816.00 | 32227 | -26.00 | 790.00 |
| 2021-09-14 | 843.00 | 18413 | -27.00 | 816.00 |
| 2021-09-13 | 810.00 | 70966 | 33.00 | 843.00 |
| 2021-09-12 | 780.00 | 35958 | 30.00 | 810.00 |
| 2021-09-09 | 785.00 | 10144 | -5.00 | 780.00 |
| 2021-09-08 | 814.00 | 14363 | -29.00 | 785.00 |
| 2021-09-07 | 846.00 | 22589 | -32.00 | 814.00 |
| 2021-09-06 | 770.00 | 42587 | 76.00 | 846.00 |
| 2021-09-05 | 800.00 | 58982 | -30.00 | 770.00 |
| 2021-09-02 | 850.00 | 73927 | -50.00 | 800.00 |
| 2021-09-01 | 850.00 | 38619 | 0.00 | 850.00 |
| 2021-08-31 | 895.00 | 47842 | -45.00 | 850.00 |
| 2021-08-30 | 930.00 | 67205 | -35.00 | 895.00 |
| 2021-08-29 | 930.00 | 67205 | -35.00 | 895.00 |
| 2021-08-26 | 895.00 | 65965 | 35.00 | 930.00 |
| 2021-08-25 | 925.00 | 83251 | -30.00 | 895.00 |
| 2021-08-24 | 965.00 | 105534 | -40.00 | 925.00 |
| 2021-08-23 | 960.00 | 199899 | 23.00 | 983.00 |
| 2021-08-22 | 960.00 | 199899 | 23.00 | 983.00 |
| 2021-08-19 | 960.00 | 199899 | 23.00 | 983.00 |
| 2021-08-18 | 880.00 | 204201 | 80.00 | 960.00 |
| 2021-08-17 | 865.00 | 87542 | 15.00 | 880.00 |
| 2021-08-16 | 839.00 | 102487 | 26.00 | 865.00 |
| 2021-08-15 | 893.00 | 203781 | -59.90 | 833.10 |
| 2021-08-12 | 900.70 | 126794 | -3.70 | 897.00 |
| 2021-08-11 | 818.90 | 273692 | 81.80 | 900.70 |
| 2021-08-10 | 800.00 | 143121 | 17.00 | 817.00 |
| 2021-08-09 | 766.00 | 121688 | 32.00 | 798.00 |
| 2021-08-08 | 779.00 | 69145 | -12.00 | 767.00 |
| 2021-08-05 | 804.00 | 93002 | -25.00 | 779.00 |
| 2021-08-04 | 758.00 | 227026 | 41.00 | 799.00 |
| 2021-08-02 | 741.00 | 28142 | -6.00 | 735.00 |
| 2021-08-01 | 755.00 | 41095 | -14.00 | 741.00 |
| 2021-07-29 | 750.00 | 60068 | -10.00 | 740.00 |
| 2021-07-28 | 760.00 | 66488 | -10.00 | 750.00 |
| 2021-07-27 | 740.00 | 74302 | 15.00 | 755.00 |
| 2021-07-26 | 734.00 | 84138 | 4.00 | 738.00 |
| 2021-07-25 | 707.00 | 92415 | 25.00 | 732.00 |
| 2021-07-22 | 680.00 | 71485 | 29.00 | 709.00 |
| 2021-07-21 | 670.00 | 26154 | 10.00 | 680.00 |
| 2021-07-20 | 670.00 | 26154 | 10.00 | 680.00 |
| 2021-07-19 | 639.00 | 46964 | 31.00 | 670.00 |
| 2021-07-18 | 622.00 | 22321 | 17.00 | 639.00 |
| 2021-07-15 | 615.00 | 14723 | -5.00 | 610.00 |
| 2021-07-14 | 615.00 | 7152 | 0.00 | 615.00 |
| 2021-07-13 | 618.00 | 13314 | -3.00 | 615.00 |
| 2021-07-12 | 633.00 | 31059 | -15.00 | 618.00 |
| 2021-07-11 | 594.00 | 26215 | 39.00 | 633.00 |
| 2021-07-08 | 595.00 | 11062 | -1.00 | 594.00 |
| 2021-07-07 | 600.00 | 11635 | -5.00 | 595.00 |
| 2021-07-06 | 610.00 | 8393 | -10.00 | 600.00 |
| 2021-07-05 | 616.00 | 13557 | -6.00 | 610.00 |
| 2021-07-04 | 629.00 | 12118 | -13.00 | 616.00 |
| 2021-07-01 | 615.00 | 20835 | 5.00 | 620.00 |
| 2021-06-30 | 605.00 | 40899 | 10.00 | 615.00 |
| 2021-06-29 | 627.00 | 37817 | -22.00 | 605.00 |
| 2021-06-28 | 644.00 | 25738 | -17.00 | 627.00 |
| 2021-06-27 | 645.00 | 15509 | -1.00 | 644.00 |
| 2021-06-24 | 675.00 | 34018 | -30.00 | 645.00 |
| 2021-06-23 | 680.00 | 28148 | -25.00 | 655.00 |
| 2021-06-22 | 634.00 | 32453 | 46.00 | 680.00 |
| 2021-06-21 | 683.00 | 40948 | -49.00 | 634.00 |
| 2021-06-20 | 697.00 | 53607 | -19.00 | 678.00 |
| 2021-06-17 | 697.00 | 35763 | 1.00 | 698.00 |
| 2021-06-16 | 720.00 | 62660 | -23.00 | 697.00 |
| 2021-06-15 | 740.00 | 21600 | -10.00 | 730.00 |
| 2021-06-14 | 763.00 | 92238 | -23.00 | 740.00 |
| 2021-06-13 | 719.00 | 109322 | 42.00 | 761.00 |
| 2021-06-10 | 702.00 | 51840 | 5.00 | 707.00 |
| 2021-06-09 | 724.00 | 52869 | -22.00 | 702.00 |
| 2021-06-08 | 700.00 | 57932 | 24.00 | 724.00 |
| 2021-06-07 | 710.00 | 61134 | -10.00 | 700.00 |
| 2021-06-06 | 724.00 | 43749 | -14.00 | 710.00 |
| 2021-06-03 | 723.00 | 53982 | 1.00 | 724.00 |
| 2021-06-02 | 708.00 | 57312 | 15.00 | 723.00 |
| 2021-06-01 | 717.00 | 65577 | -9.00 | 708.00 |
| 2021-05-31 | 744.00 | 75330 | -27.00 | 717.00 |
| 2021-05-30 | 748.00 | 86334 | -4.00 | 744.00 |
| 2021-05-27 | 754.00 | 67111 | -6.00 | 748.00 |
| 2021-05-26 | 769.00 | 58976 | -15.00 | 754.00 |
| 2021-05-25 | 769.00 | 58976 | -15.00 | 754.00 |
| 2021-05-24 | 769.00 | 62118 | 0.00 | 769.00 |
| 2021-05-23 | 760.00 | 119862 | 9.00 | 769.00 |
| 2021-05-20 | 763.00 | 76759 | -3.00 | 760.00 |
| 2021-05-19 | 796.00 | 105051 | -33.00 | 763.00 |
| 2021-05-18 | 800.00 | 103118 | -4.00 | 796.00 |
| 2021-05-17 | 763.00 | 147775 | 37.00 | 800.00 |
| 2021-05-16 | 790.00 | 282308 | -27.00 | 763.00 |
| 2021-05-13 | 746.00 | 123357 | 44.00 | 790.00 |
| 2021-05-12 | 680.00 | 191016 | 66.00 | 746.00 |
| 2021-05-11 | 626.00 | 213992 | 54.00 | 680.00 |
| 2021-05-10 | 621.00 | 59445 | 5.00 | 626.00 |
| 2021-05-09 | 638.00 | 104797 | -17.00 | 621.00 |
| 2021-05-06 | 656.00 | 75547 | -18.00 | 638.00 |
| 2021-05-05 | 620.00 | 110756 | 36.00 | 656.00 |
| 2021-05-04 | 617.00 | 75803 | 3.00 | 620.00 |
| 2021-05-03 | 630.00 | 92583 | -13.00 | 617.00 |
| 2021-05-02 | 617.00 | 108416 | 13.00 | 630.00 |
| 2021-04-29 | 575.00 | 134681 | 42.00 | 617.00 |
| 2021-04-28 | 576.00 | 28518 | -1.00 | 575.00 |
| 2021-04-27 | 557.00 | 63691 | 19.00 | 576.00 |
| 2021-04-26 | 568.00 | 55782 | -11.00 | 557.00 |
| 2021-04-25 | 588.00 | 109178 | -20.00 | 568.00 |
| 2021-04-22 | 558.00 | 123979 | 30.00 | 588.00 |
| 2021-04-21 | 576.00 | 98586 | -18.00 | 558.00 |
| 2021-04-20 | 588.00 | 75149 | -9.00 | 579.00 |
| 2021-04-19 | 560.00 | 130361 | 28.00 | 588.00 |
| 2021-04-18 | 529.00 | 240631 | 31.00 | 560.00 |
| 2021-04-15 | 515.00 | 67886 | 14.00 | 529.00 |
| 2021-04-14 | 534.00 | 146411 | -19.00 | 515.00 |
| 2021-04-13 | 534.00 | 146411 | -19.00 | 515.00 |
| 2021-04-12 | 495.00 | 165457 | 39.00 | 534.00 |
| 2021-04-11 | 464.00 | 189926 | 31.00 | 495.00 |
| 2021-04-08 | 464.00 | 189926 | 31.00 | 495.00 |
| 2021-04-07 | 465.00 | 49169 | -1.00 | 464.00 |
| 2021-04-06 | 471.00 | 62295 | -6.00 | 465.00 |
| 2021-04-05 | 464.00 | 50112 | 7.00 | 471.00 |
| 2021-04-04 | 455.00 | 35744 | 9.00 | 464.00 |
| 2021-04-01 | 465.00 | 85244 | -10.00 | 455.00 |
| 2021-03-31 | 471.00 | 39066 | 3.00 | 474.00 |
| 2021-03-30 | 469.00 | 52075 | 2.00 | 471.00 |
| 2021-03-29 | 480.00 | 76301 | -11.00 | 469.00 |
| 2021-03-28 | 462.00 | 112186 | 18.00 | 480.00 |
| 2021-03-25 | 462.00 | 112186 | 18.00 | 480.00 |
| 2021-03-24 | 427.00 | 100648 | 35.00 | 462.00 |
| 2021-03-23 | 433.00 | 32992 | -6.00 | 427.00 |
| 2021-03-22 | 429.00 | 63466 | 4.00 | 433.00 |
| 2021-03-22 | 429.00 | 63466 | 4.00 | 433.00 |
| 2021-03-21 | 417.00 | 73417 | 12.00 | 429.00 |
| 2021-03-18 | 428.00 | 42324 | -11.00 | 417.00 |
| 2021-03-17 | 408.00 | 27462 | 20.00 | 428.00 |
| 2021-03-16 | 414.00 | 23670 | -6.00 | 408.00 |
| 2021-03-15 | 422.00 | 43605 | -8.00 | 414.00 |
| 2021-03-14 | 443.00 | 69821 | -21.00 | 422.00 |
| 2021-03-11 | 407.00 | 186944 | 36.00 | 443.00 |
| 2021-03-10 | 407.00 | 186944 | 36.00 | 443.00 |
| 2021-03-09 | 392.00 | 102605 | 15.00 | 407.00 |
| 2021-03-08 | 388.00 | 55061 | 4.00 | 392.00 |
| 2021-03-07 | 388.00 | 55061 | 4.00 | 392.00 |
| 2021-03-04 | 374.00 | 17820 | 14.00 | 388.00 |
| 2021-03-03 | 378.00 | 15330 | -4.00 | 374.00 |
| 2021-03-02 | 385.00 | 10515 | -7.00 | 378.00 |
| 2021-03-01 | 377.00 | 18181 | 8.00 | 385.00 |
| 2021-02-28 | 388.00 | 21003 | -11.00 | 377.00 |
| 2021-02-25 | 395.00 | 19259 | -7.00 | 388.00 |
| 2021-02-24 | 391.00 | 16717 | 4.00 | 395.00 |
| 2021-02-23 | 394.00 | 17091 | -3.00 | 391.00 |
| 2021-02-22 | 400.00 | 17319 | -6.00 | 394.00 |
| 2021-02-21 | 402.00 | 35448 | -2.00 | 400.00 |
| 2021-02-18 | 404.00 | 27108 | -2.00 | 402.00 |
| 2021-02-17 | 404.00 | 34278 | 0.00 | 404.00 |
| 2021-02-16 | 409.00 | 33917 | -5.00 | 404.00 |
| 2021-02-15 | 402.00 | 66975 | 7.00 | 409.00 |
| 2021-02-14 | 392.00 | 54121 | 10.00 | 402.00 |
| 2021-02-11 | 383.00 | 75146 | 9.00 | 392.00 |
| 2021-02-10 | 385.00 | 20933 | -2.00 | 383.00 |
| 2021-02-09 | 393.00 | 14213 | -6.00 | 387.00 |
| 2021-02-08 | 384.00 | 54159 | 9.00 | 393.00 |
| 2021-02-07 | 370.00 | 46422 | 14.00 | 384.00 |
| 2021-02-04 | 373.00 | 25484 | -3.00 | 370.00 |
| 2021-02-03 | 382.00 | 24762 | -9.00 | 373.00 |
| 2021-02-02 | 371.00 | 21880 | 11.00 | 382.00 |
| 2021-02-01 | 367.00 | 18475 | 4.00 | 371.00 |
| 2021-01-31 | 377.00 | 13041 | -10.00 | 367.00 |
| 2021-01-28 | 390.00 | 30167 | -13.00 | 377.00 |
| 2021-01-27 | 390.00 | 27180 | 0.00 | 390.00 |
| 2021-01-26 | 397.00 | 36977 | -7.00 | 390.00 |
| 2021-01-25 | 369.00 | 104438 | 28.00 | 397.00 |
| 2021-01-24 | 363.00 | 57206 | 17.00 | 380.00 |
| 2021-01-21 | 363.00 | 22388 | 0.00 | 363.00 |
| 2021-01-20 | 365.00 | 12175 | -2.00 | 363.00 |
| 2021-01-19 | 367.00 | 11981 | -2.00 | 365.00 |
| 2021-01-18 | 368.00 | 15699 | -1.00 | 367.00 |
| 2021-01-17 | 363.00 | 14000 | 5.00 | 368.00 |
| 2021-01-14 | 357.00 | 20810 | 6.00 | 363.00 |
| 2021-01-13 | 357.00 | 20810 | 6.00 | 363.00 |
| 2021-01-12 | 360.00 | 12711 | -3.00 | 357.00 |
| 2021-01-11 | 360.00 | 10006 | 0.00 | 360.00 |
| 2021-01-10 | 359.00 | 17040 | 1.00 | 360.00 |
| 2021-01-07 | 360.00 | 16731 | -1.00 | 359.00 |
| 2021-01-06 | 363.00 | 11669 | -3.00 | 360.00 |
| 2021-01-05 | 353.00 | 15817 | 10.00 | 363.00 |
| 2021-01-04 | 357.00 | 17949 | -4.00 | 353.00 |
| 2021-01-03 | 358.00 | 12650 | -1.00 | 357.00 |
| 2020-12-31 | 352.00 | 22469 | 6.00 | 358.00 |
| 2020-12-30 | 354.00 | 12130 | -2.00 | 352.00 |
| 2020-12-29 | 357.00 | 21711 | -3.00 | 354.00 |
| 2020-12-28 | 363.00 | 13711 | -6.00 | 357.00 |
| 2020-12-27 | 365.00 | 13888 | -2.00 | 363.00 |
| 2020-12-24 | 361.00 | 13890 | 4.00 | 365.00 |
| 2020-12-23 | 365.00 | 14146 | -4.00 | 361.00 |
| 2020-12-22 | 360.00 | 17075 | 5.00 | 365.00 |
| 2020-12-21 | 362.00 | 26187 | -2.00 | 360.00 |
| 2020-12-20 | 380.00 | 22946 | -18.00 | 362.00 |
| 2020-12-17 | 385.00 | 21419 | -5.00 | 380.00 |
| 2020-12-16 | 383.00 | 27715 | 2.00 | 385.00 |
| 2020-12-15 | 388.00 | 14719 | -5.00 | 383.00 |
| 2020-12-14 | 374.00 | 35339 | 14.00 | 388.00 |
| 2020-12-13 | 375.00 | 12307 | -1.00 | 374.00 |
| 2020-12-10 | 369.00 | 25032 | 6.00 | 375.00 |
| 2020-12-09 | 377.00 | 23613 | -8.00 | 369.00 |
| 2020-12-08 | 385.00 | 20395 | -8.00 | 377.00 |
| 2020-12-07 | 376.00 | 27595 | 9.00 | 385.00 |
| 2020-12-06 | 394.00 | 27859 | -18.00 | 376.00 |
| 2020-12-03 | 406.00 | 25261 | -12.00 | 394.00 |
| 2020-12-02 | 390.00 | 42450 | 16.00 | 406.00 |
| 2020-12-01 | 396.00 | 53218 | -6.00 | 390.00 |
| 2020-11-30 | 396.00 | 29525 | 0.00 | 396.00 |
| 2020-11-29 | 401.00 | 35687 | -5.00 | 396.00 |
| 2020-11-26 | 413.00 | 36175 | -12.00 | 401.00 |
| 2020-11-25 | 414.00 | 26073 | -7.00 | 407.00 |
| 2020-11-24 | 400.00 | 60737 | 14.00 | 414.00 |
| 2020-11-23 | 410.00 | 53791 | -10.00 | 400.00 |
| 2020-11-22 | 400.00 | 131695 | 10.00 | 410.00 |
| 2020-11-19 | 364.00 | 91460 | 36.00 | 400.00 |
| 2020-11-18 | 362.00 | 16120 | 2.00 | 364.00 |
| 2020-11-17 | 374.00 | 36770 | -12.00 | 362.00 |
| 2020-11-16 | 374.00 | 36770 | -12.00 | 362.00 |
| 2020-11-15 | 374.00 | 36770 | -12.00 | 362.00 |
| 2020-11-12 | 374.00 | 36700 | -15.00 | 359.00 |
| 2020-11-11 | 353.00 | 47089 | 21.00 | 374.00 |
| 2020-11-10 | 353.00 | 13169 | 0.00 | 353.00 |
| 2020-11-09 | 342.00 | 31120 | 11.00 | 353.00 |
| 2020-11-08 | 342.00 | 20365 | 0.00 | 342.00 |
| 2020-11-05 | 347.00 | 12990 | -5.00 | 342.00 |
| 2020-11-04 | 345.00 | 10345 | 2.00 | 347.00 |
| 2020-11-03 | 347.00 | 9276 | -2.00 | 345.00 |
| 2020-11-02 | 348.00 | 11672 | -1.00 | 347.00 |
| 2020-11-01 | 350.00 | 11915 | -2.00 | 348.00 |
| 2020-10-29 | 351.00 | 16375 | -1.00 | 350.00 |
| 2020-10-28 | 352.00 | 8865 | -1.00 | 351.00 |
| 2020-10-27 | 353.00 | 7400 | -1.00 | 352.00 |
| 2020-10-26 | 353.00 | 7400 | -1.00 | 352.00 |
| 2020-10-25 | 353.00 | 7400 | -1.00 | 352.00 |
| 2020-10-22 | 353.00 | 7400 | -1.00 | 352.00 |
| 2020-10-21 | 353.00 | 14264 | 0.00 | 353.00 |
| 2020-10-20 | 347.00 | 5860 | 6.00 | 353.00 |
| 2020-10-19 | 346.00 | 7050 | 1.00 | 347.00 |
| 2020-10-18 | 350.00 | 7510 | -4.00 | 346.00 |
| 2020-10-15 | 350.00 | 10859 | 0.00 | 350.00 |
| 2020-10-14 | 354.00 | 17455 | -4.00 | 350.00 |
| 2020-10-13 | 354.00 | 10920 | 0.00 | 354.00 |
| 2020-10-12 | 357.00 | 12798 | -3.00 | 354.00 |
| 2020-10-08 | 371.00 | 15029 | -11.00 | 360.00 |
| 2020-10-07 | 357.00 | 25735 | 14.00 | 371.00 |
| 2020-10-06 | 358.00 | 13803 | -1.00 | 357.00 |
| 2020-10-05 | 362.00 | 15312 | -4.00 | 358.00 |
| 2020-10-04 | 359.00 | 23025 | 3.00 | 362.00 |
| 2020-10-01 | 357.00 | 30235 | 2.00 | 359.00 |
| 2020-09-30 | 359.00 | 24501 | -2.00 | 357.00 |
| 2020-09-29 | 365.00 | 31940 | -6.00 | 359.00 |
| 2020-09-28 | 368.00 | 17357 | -3.00 | 365.00 |
| 2020-09-27 | 375.00 | 16779 | -7.00 | 368.00 |
| 2020-09-24 | 375.00 | 19135 | 0.00 | 375.00 |
| 2020-09-23 | 360.00 | 26060 | 15.00 | 375.00 |
| 2020-09-22 | 371.00 | 42089 | -8.00 | 363.00 |
| 2020-09-21 | 387.00 | 45446 | -16.00 | 371.00 |
| 2020-09-20 | 401.00 | 37140 | -14.00 | 387.00 |
| 2020-09-17 | 406.00 | 32639 | -5.00 | 401.00 |
| 2020-09-16 | 408.00 | 28882 | -2.00 | 406.00 |
| 2020-09-15 | 416.00 | 35699 | -8.00 | 408.00 |
| 2020-09-14 | 427.00 | 111279 | -11.00 | 416.00 |
| 2020-09-13 | 389.00 | 42504 | 38.00 | 427.00 |
| 2020-09-10 | 354.00 | 68985 | 35.00 | 389.00 |
| 2020-09-09 | 393.00 | 14498 | -39.00 | 354.00 |
| 2020-09-08 | 436.00 | 10210 | -43.00 | 393.00 |
| 2020-09-07 | 484.00 | 7815 | -48.00 | 436.00 |
| 2020-09-06 | 537.00 | 49953 | -53.00 | 484.00 |
| 2020-09-03 | 489.00 | 44505 | 48.00 | 537.00 |
| 2020-09-02 | 445.00 | 26975 | 44.00 | 489.00 |
| 2020-09-01 | 405.00 | 3770 | 20.00 | 425.00 |
| 2020-08-31 | 405.00 | 3770 | 20.00 | 425.00 |
| 2020-08-30 | 369.00 | 242887 | 33.00 | 402.00 |
| 2020-08-27 | 336.00 | 28550 | 33.00 | 369.00 |
| 2020-08-26 | 0.00 | 62637 | 336.00 | 336.00 |
| DATE | OPEN | TRADE | CHANGE | CLOSE |
Coming soon
| FY | Share | Cash | Total | Book Close |
|---|---|---|---|---|
| FY77-78 | 5% | 0.26% | 5.26% | 2021-12-30 |
| Avg | 5.00% | 0.26% | 5.26% |