At close: 3:30 PM GMT+5:30
Currency in INR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 28, 2024 | 415.00 | 434.00 | 408.00 | 431.05 | 431.05 | 534,291 |
Oct 25, 2024 | 416.00 | 431.00 | 410.30 | 419.60 | 419.60 | 1,505,479 |
Oct 24, 2024 | 424.90 | 424.90 | 412.30 | 414.70 | 414.70 | 247,185 |
Oct 23, 2024 | 417.65 | 426.90 | 410.00 | 420.00 | 420.00 | 417,947 |
Oct 22, 2024 | 435.00 | 440.00 | 415.20 | 419.25 | 419.25 | 557,834 |
Oct 21, 2024 | 439.05 | 449.15 | 420.45 | 430.05 | 430.05 | 615,050 |
Oct 18, 2024 | 432.65 | 439.95 | 425.35 | 439.05 | 439.05 | 359,586 |
Oct 17, 2024 | 447.80 | 453.45 | 435.25 | 437.70 | 437.70 | 548,081 |
Oct 16, 2024 | 453.30 | 455.40 | 445.50 | 446.75 | 446.75 | 618,054 |
Oct 15, 2024 | 447.70 | 463.70 | 445.05 | 458.50 | 458.50 | 1,317,273 |
Oct 14, 2024 | 443.30 | 460.50 | 441.00 | 444.95 | 444.95 | 1,291,764 |
Oct 11, 2024 | 440.70 | 444.00 | 439.00 | 440.90 | 440.90 | 221,260 |
Oct 10, 2024 | 449.90 | 449.90 | 437.95 | 440.70 | 440.70 | 584,569 |
Oct 9, 2024 | 453.30 | 464.90 | 437.00 | 439.40 | 439.40 | 1,299,224 |
Oct 8, 2024 | 430.00 | 470.95 | 425.20 | 449.05 | 449.05 | 2,878,166 |
Oct 7, 2024 | 444.40 | 447.95 | 421.95 | 428.15 | 428.15 | 1,020,494 |
Oct 4, 2024 | 443.70 | 449.40 | 428.50 | 435.50 | 435.50 | 847,770 |
Oct 3, 2024 | 450.00 | 463.65 | 442.00 | 443.40 | 443.40 | 728,469 |
Oct 1, 2024 | 479.90 | 479.90 | 453.65 | 458.05 | 458.05 | 1,540,248 |
Sep 30, 2024 | 482.00 | 494.45 | 463.40 | 469.25 | 469.25 | 1,185,222 |
Sep 27, 2024 | 474.00 | 497.50 | 473.45 | 488.35 | 488.35 | 1,228,488 |
Sep 26, 2024 | 506.45 | 506.45 | 476.00 | 479.65 | 479.65 | 1,175,115 |
Sep 25, 2024 | 508.20 | 512.05 | 496.00 | 506.95 | 506.95 | 1,104,931 |
Sep 24, 2024 | 500.80 | 516.80 | 494.40 | 510.45 | 510.45 | 3,160,160 |
Sep 23, 2024 | 489.00 | 503.15 | 469.40 | 498.90 | 498.90 | 3,692,511 |
Sep 20, 2024 | 460.70 | 466.00 | 452.05 | 464.25 | 464.25 | 981,248 |
Sep 19, 2024 | 462.00 | 466.85 | 454.70 | 459.70 | 459.70 | 1,222,907 |
Sep 18, 2024 | 455.90 | 464.00 | 451.80 | 457.55 | 457.55 | 807,540 |
Sep 17, 2024 | 467.75 | 470.15 | 453.75 | 455.50 | 455.50 | 842,245 |
Sep 16, 2024 | 469.00 | 477.00 | 458.00 | 466.60 | 466.60 | 1,404,325 |
Sep 13, 2024 | 458.70 | 476.00 | 457.40 | 462.80 | 462.80 | 1,793,954 |
Sep 12, 2024 | 439.80 | 462.00 | 439.00 | 457.80 | 457.80 | 1,644,626 |
Sep 11, 2024 | 435.05 | 442.50 | 433.00 | 436.70 | 436.70 | 1,007,520 |
Sep 10, 2024 | 430.00 | 439.95 | 428.40 | 437.20 | 437.20 | 521,744 |
Sep 9, 2024 | 444.45 | 444.50 | 422.00 | 428.40 | 428.40 | 975,765 |
Sep 6, 2024 | 434.70 | 451.45 | 433.05 | 443.45 | 443.45 | 2,383,466 |
Sep 5, 2024 | 419.00 | 435.90 | 413.20 | 433.65 | 433.65 | 1,657,070 |
Sep 4, 2024 | 415.00 | 420.65 | 411.25 | 416.50 | 416.50 | 1,366,308 |
Sep 3, 2024 | 404.45 | 428.45 | 403.00 | 418.95 | 418.95 | 5,274,081 |
Sep 2, 2024 | 385.05 | 391.75 | 384.45 | 389.80 | 389.80 | 821,886 |
Aug 30, 2024 | 388.70 | 389.40 | 381.40 | 384.45 | 384.45 | 558,284 |
Aug 29, 2024 | 387.00 | 395.10 | 376.10 | 383.90 | 383.90 | 1,253,683 |
Aug 28, 2024 | 400.00 | 401.00 | 385.20 | 386.70 | 386.70 | 998,237 |
Aug 27, 2024 | 398.65 | 405.85 | 394.80 | 397.25 | 397.25 | 701,604 |
Aug 26, 2024 | 403.90 | 403.90 | 390.05 | 397.60 | 397.60 | 620,650 |
Aug 23, 2024 | 408.95 | 410.35 | 399.40 | 400.65 | 400.65 | 318,688 |
Aug 22, 2024 | 408.00 | 412.85 | 405.05 | 407.45 | 407.45 | 464,512 |
Aug 21, 2024 | 391.05 | 408.30 | 388.80 | 405.15 | 405.15 | 986,821 |
Aug 20, 2024 | 396.00 | 399.00 | 389.30 | 391.20 | 391.20 | 342,003 |
Aug 19, 2024 | 396.85 | 398.05 | 390.05 | 393.95 | 393.95 | 1,195,049 |
Aug 16, 2024 | 388.50 | 401.70 | 381.85 | 394.40 | 394.40 | 1,371,483 |
Aug 14, 2024 | 402.90 | 402.90 | 383.50 | 385.50 | 385.50 | 750,852 |
Aug 13, 2024 | 415.00 | 420.20 | 396.05 | 400.25 | 400.25 | 1,578,326 |
Aug 12, 2024 | 440.00 | 440.00 | 420.25 | 421.75 | 421.75 | 698,916 |
Aug 9, 2024 | 431.75 | 432.90 | 423.15 | 427.30 | 427.30 | 598,058 |
Aug 8, 2024 | 415.00 | 431.90 | 410.05 | 418.45 | 418.45 | 955,736 |
Aug 7, 2024 | 410.15 | 424.45 | 407.25 | 412.70 | 412.70 | 451,245 |
Aug 6, 2024 | 418.00 | 423.85 | 400.60 | 402.40 | 402.40 | 421,429 |
Aug 5, 2024 | 415.10 | 420.00 | 401.25 | 406.90 | 406.90 | 703,432 |
Aug 2, 2024 | 434.10 | 438.00 | 425.65 | 427.15 | 427.15 | 436,277 |
Aug 1, 2024 | 447.90 | 453.85 | 437.10 | 439.70 | 439.70 | 344,318 |
Jul 31, 2024 | 452.50 | 459.95 | 437.90 | 446.45 | 446.45 | 744,074 |
Jul 30, 2024 | 459.00 | 465.75 | 445.20 | 452.50 | 452.50 | 746,458 |
Jul 29, 2024 | 445.10 | 462.40 | 445.10 | 459.15 | 459.15 | 794,542 |
Jul 26, 2024 | 449.70 | 455.95 | 441.10 | 443.65 | 443.65 | 1,322,078 |
Jul 25, 2024 | 454.30 | 464.50 | 444.00 | 447.15 | 447.15 | 567,289 |
Jul 24, 2024 | 459.45 | 480.05 | 453.05 | 461.85 | 461.85 | 1,195,222 |
Jul 23, 2024 | 480.20 | 486.95 | 429.20 | 460.05 | 460.05 | 2,633,081 |
Jul 22, 2024 | 447.90 | 481.50 | 442.55 | 476.85 | 476.85 | 1,660,095 |
Jul 19, 2024 | 465.90 | 470.00 | 444.65 | 450.40 | 450.40 | 1,500,766 |
Jul 18, 2024 | 473.00 | 484.00 | 462.10 | 465.90 | 465.90 | 2,092,007 |
Jul 16, 2024 | 448.50 | 472.40 | 447.85 | 457.05 | 457.05 | 2,490,403 |
Jul 15, 2024 | 440.40 | 449.00 | 424.40 | 445.85 | 445.85 | 3,518,244 |
Jul 12, 2024 | 428.85 | 444.90 | 425.00 | 438.80 | 438.80 | 1,378,258 |
Jul 11, 2024 | 422.85 | 429.55 | 422.85 | 426.25 | 426.25 | 391,995 |
Jul 10, 2024 | 427.00 | 432.40 | 414.05 | 419.90 | 419.90 | 739,036 |
Jul 9, 2024 | 432.30 | 438.45 | 425.10 | 429.55 | 429.55 | 409,922 |
Jul 8, 2024 | 437.20 | 443.00 | 430.05 | 431.80 | 431.80 | 510,741 |
Jul 5, 2024 | 436.80 | 447.55 | 420.30 | 435.35 | 435.35 | 1,568,529 |
Jul 4, 2024 | 441.90 | 445.45 | 430.00 | 438.10 | 438.10 | 1,483,252 |
Jul 3, 2024 | 428.00 | 445.95 | 421.85 | 440.05 | 440.05 | 2,692,765 |
Jul 2, 2024 | 417.95 | 426.00 | 411.65 | 422.60 | 422.60 | 1,118,761 |
Jul 1, 2024 | 408.55 | 430.00 | 406.20 | 418.85 | 418.85 | 1,283,257 |
Jun 28, 2024 | 416.05 | 417.30 | 402.15 | 408.75 | 408.75 | 757,998 |
Jun 27, 2024 | 410.20 | 428.60 | 405.15 | 413.15 | 413.15 | 2,066,538 |
Jun 26, 2024 | 392.40 | 412.50 | 389.20 | 407.75 | 407.75 | 2,187,950 |
Jun 25, 2024 | 390.10 | 394.00 | 385.00 | 390.30 | 390.30 | 893,183 |
Jun 24, 2024 | 394.00 | 400.65 | 385.55 | 388.20 | 388.20 | 1,187,350 |
Jun 21, 2024 | 399.00 | 408.50 | 386.70 | 396.20 | 396.20 | 1,422,794 |
Jun 20, 2024 | 404.00 | 424.20 | 393.50 | 397.25 | 397.25 | 2,661,359 |
Jun 19, 2024 | 418.00 | 419.20 | 400.40 | 402.75 | 402.75 | 1,546,366 |
Jun 18, 2024 | 425.40 | 432.45 | 409.50 | 413.85 | 413.85 | 1,689,479 |
Jun 14, 2024 | 398.00 | 431.85 | 396.50 | 420.15 | 420.15 | 4,444,304 |
Jun 13, 2024 | 395.00 | 397.75 | 386.10 | 395.50 | 395.50 | 1,523,716 |
Jun 12, 2024 | 383.00 | 392.90 | 377.80 | 390.75 | 390.75 | 1,980,788 |
Jun 11, 2024 | 397.30 | 404.00 | 376.05 | 380.10 | 380.10 | 3,261,149 |
Jun 10, 2024 | 365.00 | 398.00 | 365.00 | 385.55 | 385.55 | 3,766,316 |
Jun 7, 2024 | 346.10 | 369.00 | 343.05 | 366.20 | 366.20 | 3,637,561 |
Jun 6, 2024 | 345.00 | 354.20 | 342.00 | 346.10 | 346.10 | 1,353,606 |
Jun 5, 2024 | 335.00 | 341.80 | 316.00 | 339.20 | 339.20 | 899,800 |
Jun 4, 2024 | 345.00 | 345.90 | 315.00 | 334.90 | 334.90 | 2,827,855 |
Jun 3, 2024 | 352.00 | 352.00 | 342.30 | 347.90 | 347.90 | 1,412,802 |
May 31, 2024 | 344.00 | 345.00 | 338.45 | 343.50 | 343.50 | 1,070,427 |
May 30, 2024 | 340.00 | 347.20 | 338.60 | 340.05 | 340.05 | 2,451,103 |
May 29, 2024 | 330.00 | 340.50 | 330.00 | 338.80 | 338.80 | 1,311,578 |
May 28, 2024 | 340.00 | 343.70 | 329.20 | 331.40 | 331.40 | 1,531,935 |
May 27, 2024 | 342.70 | 343.70 | 334.05 | 340.35 | 340.35 | 1,155,410 |
May 24, 2024 | 331.35 | 344.05 | 330.75 | 341.90 | 341.90 | 1,967,592 |
May 23, 2024 | 342.00 | 346.00 | 330.60 | 333.35 | 333.35 | 1,932,691 |
May 22, 2024 | 342.05 | 348.75 | 336.00 | 343.35 | 343.35 | 2,578,275 |
May 21, 2024 | 345.10 | 349.70 | 337.00 | 342.70 | 342.70 | 3,451,610 |
May 17, 2024 | 365.00 | 371.30 | 345.20 | 351.15 | 351.15 | 11,970,918 |
May 16, 2024 | 342.50 | 362.35 | 341.00 | 361.10 | 361.10 | 26,767,907 |
May 15, 2024 | 315.00 | 343.70 | 292.00 | 329.45 | 329.45 | 71,401,006 |
Related Tickers
SAMMAANCAP.NS Sammaan Capital Limited
140.29
+3.92%
INDIASHLTR.NS India Shelter Finance Corporation Limited
680.90
+1.56%
PNBHOUSING.BO PNB Housing Finance Limited
901.75
-4.76%
BAJAJHFL.NS BAJAJ HOUSING FINANCE LTD
130.90
-0.34%
PNBHOUSING.NS PNB Housing Finance Limited
903.60
-4.66%
HOMEFIRST.NS Home First Finance Company India Limited
1,103.05
+0.10%
BAJAJHFL.BO Bajaj Housing Finance Limited
130.85
-0.42%
AAVAS.NS Aavas Financiers Limited
1,648.80
-1.50%
CANFINHOME.NS Can Fin Homes Limited
847.75
-0.34%