357.45
-0.80
(-0.22%)
At close: April 17 at 3:29:59 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 359.50 | 361.55 | 352.60 | 357.45 | 357.45 | 108,833 |
| Apr 16, 2025 | 350.50 | 359.90 | 350.50 | 358.25 | 358.25 | 113,837 |
| Apr 15, 2025 | 333.00 | 357.85 | 331.20 | 355.25 | 355.25 | 311,504 |
| Apr 11, 2025 | 330.60 | 331.05 | 325.85 | 329.15 | 329.15 | 116,429 |
| Apr 9, 2025 | 330.30 | 330.30 | 320.20 | 322.40 | 322.40 | 72,004 |
| Apr 8, 2025 | 327.50 | 332.80 | 323.80 | 330.30 | 330.30 | 117,750 |
| Apr 7, 2025 | 317.00 | 324.95 | 312.00 | 321.75 | 321.75 | 180,561 |
| Apr 4, 2025 | 348.50 | 348.65 | 327.60 | 332.90 | 332.90 | 286,146 |
| Apr 3, 2025 | 342.00 | 359.35 | 341.00 | 348.50 | 348.50 | 252,757 |
| Apr 2, 2025 | 346.55 | 346.55 | 336.10 | 342.50 | 342.50 | 199,379 |
| Apr 1, 2025 | 340.00 | 347.60 | 338.10 | 343.10 | 343.10 | 197,327 |
| Mar 28, 2025 | 353.00 | 360.00 | 338.20 | 340.30 | 340.30 | 265,000 |
| Mar 27, 2025 | 335.00 | 356.40 | 331.65 | 353.10 | 353.10 | 703,789 |
| Mar 26, 2025 | 345.80 | 348.05 | 332.20 | 333.65 | 333.65 | 393,410 |
| Mar 25, 2025 | 358.00 | 358.40 | 343.05 | 344.45 | 344.45 | 209,433 |
| Mar 24, 2025 | 363.00 | 367.10 | 354.05 | 356.25 | 356.25 | 170,945 |
| Mar 21, 2025 | 354.00 | 361.00 | 349.50 | 357.90 | 357.90 | 193,045 |
| Mar 20, 2025 | 363.60 | 364.95 | 344.55 | 347.65 | 347.65 | 341,559 |
| Mar 19, 2025 | 354.95 | 358.70 | 352.00 | 356.60 | 356.60 | 146,408 |
| Mar 18, 2025 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | - |
| Mar 17, 2025 | 339.05 | 342.05 | 330.05 | 333.20 | 333.20 | 144,760 |
| Mar 13, 2025 | 340.20 | 344.85 | 332.30 | 340.20 | 340.20 | 238,464 |
| Mar 12, 2025 | 354.20 | 355.25 | 338.70 | 340.20 | 340.20 | 161,403 |
| Mar 11, 2025 | 364.80 | 364.80 | 353.00 | 354.05 | 354.05 | 106,002 |
| Mar 10, 2025 | 375.00 | 375.00 | 360.05 | 363.35 | 363.35 | 197,771 |
| Mar 7, 2025 | 361.00 | 377.50 | 361.00 | 371.10 | 371.10 | 256,797 |
| Mar 6, 2025 | 364.25 | 373.90 | 361.35 | 369.15 | 369.15 | 114,176 |
| Mar 5, 2025 | 350.00 | 365.00 | 349.25 | 363.95 | 363.95 | 89,852 |
| Mar 4, 2025 | 344.70 | 353.05 | 338.55 | 350.40 | 350.40 | 102,021 |
| Mar 3, 2025 | 353.05 | 357.45 | 332.60 | 344.75 | 344.75 | 140,775 |
| Feb 28, 2025 | 376.00 | 376.00 | 350.00 | 351.35 | 351.35 | 170,184 |
| Feb 27, 2025 | 374.65 | 377.00 | 362.35 | 369.95 | 369.95 | 114,054 |
| Feb 25, 2025 | 380.35 | 383.80 | 372.00 | 372.80 | 372.80 | 78,573 |
| Feb 24, 2025 | 387.00 | 387.00 | 376.60 | 380.05 | 380.05 | 51,389 |
| Feb 21, 2025 | 387.70 | 392.20 | 383.50 | 388.10 | 388.10 | 66,725 |
| Feb 20, 2025 | 386.00 | 390.50 | 378.85 | 387.70 | 387.70 | 146,428 |
| Feb 19, 2025 | 381.95 | 387.70 | 376.90 | 383.30 | 383.30 | 65,344 |
| Feb 18, 2025 | 389.50 | 389.50 | 376.45 | 380.60 | 380.60 | 83,800 |
| Feb 17, 2025 | 390.00 | 394.70 | 379.30 | 386.75 | 386.75 | 273,057 |
| Feb 14, 2025 | 383.40 | 433.00 | 370.00 | 411.50 | 411.50 | 480,954 |
| Feb 13, 2025 | 397.00 | 400.80 | 381.50 | 382.90 | 382.90 | 315,901 |
| Feb 12, 2025 | 393.95 | 394.15 | 378.55 | 393.15 | 393.15 | 91,229 |
| Feb 11, 2025 | 405.00 | 405.05 | 389.30 | 393.95 | 393.95 | 75,647 |
| Feb 10, 2025 | 416.30 | 417.25 | 403.50 | 405.05 | 405.05 | 47,432 |
| Feb 7, 2025 | 423.15 | 425.95 | 415.00 | 416.30 | 416.30 | 112,204 |
| Feb 6, 2025 | 417.95 | 430.95 | 415.65 | 424.10 | 424.10 | 232,458 |
| Feb 5, 2025 | 416.05 | 419.40 | 411.60 | 415.60 | 415.60 | 81,098 |
| Feb 4, 2025 | 1 Dividend | |||||
| Feb 4, 2025 | 424.00 | 426.15 | 411.05 | 414.35 | 414.35 | 65,731 |
| Feb 3, 2025 | 412.50 | 425.00 | 405.50 | 423.40 | 422.40 | 191,748 |
| Feb 1, 2025 | 405.60 | 416.65 | 405.60 | 413.05 | 412.07 | 67,096 |
| Jan 31, 2025 | 407.00 | 410.65 | 404.00 | 405.40 | 404.44 | 87,905 |
| Jan 30, 2025 | 399.00 | 415.45 | 387.00 | 407.95 | 406.99 | 251,408 |
| Jan 29, 2025 | 390.40 | 399.00 | 388.85 | 396.70 | 395.76 | 86,037 |
| Jan 28, 2025 | 402.50 | 404.95 | 388.00 | 390.00 | 389.08 | 107,272 |
| Jan 27, 2025 | 408.10 | 408.10 | 395.20 | 400.40 | 399.45 | 105,752 |
| Jan 24, 2025 | 415.20 | 416.55 | 406.50 | 409.90 | 408.93 | 74,447 |
| Jan 23, 2025 | 416.50 | 419.45 | 413.00 | 414.40 | 413.42 | 59,840 |
| Jan 22, 2025 | 423.05 | 423.05 | 409.05 | 416.25 | 415.27 | 141,291 |
| Jan 21, 2025 | 427.50 | 438.00 | 419.05 | 424.35 | 423.35 | 136,976 |
| Jan 20, 2025 | 424.90 | 427.50 | 417.95 | 425.85 | 424.84 | 191,126 |
| Jan 17, 2025 | 420.05 | 430.00 | 418.25 | 420.90 | 419.91 | 117,261 |
| Jan 16, 2025 | 417.50 | 423.85 | 417.35 | 420.70 | 419.71 | 129,818 |
| Jan 15, 2025 | 420.05 | 427.65 | 413.15 | 415.35 | 414.37 | 95,206 |
| Jan 14, 2025 | 424.95 | 426.85 | 417.55 | 420.05 | 419.06 | 161,613 |
| Jan 13, 2025 | 429.05 | 431.95 | 420.15 | 422.75 | 421.75 | 138,159 |
| Jan 10, 2025 | 440.00 | 442.20 | 429.00 | 429.95 | 428.93 | 102,306 |
| Jan 9, 2025 | 448.00 | 450.00 | 440.15 | 442.25 | 441.21 | 91,325 |
| Jan 8, 2025 | 459.00 | 459.05 | 447.00 | 447.75 | 446.69 | 96,622 |
| Jan 7, 2025 | 462.95 | 462.95 | 454.00 | 457.10 | 456.02 | 101,499 |
| Jan 6, 2025 | 453.55 | 476.75 | 444.55 | 461.85 | 460.76 | 581,475 |
| Jan 3, 2025 | 459.00 | 459.90 | 452.20 | 453.50 | 452.43 | 68,075 |
| Jan 2, 2025 | 460.90 | 463.00 | 452.40 | 456.25 | 455.17 | 82,634 |
| Jan 1, 2025 | 462.55 | 464.75 | 454.00 | 455.50 | 454.42 | 98,194 |
| Dec 31, 2024 | 460.00 | 473.45 | 456.15 | 460.40 | 459.31 | 207,415 |
| Dec 30, 2024 | 451.05 | 472.50 | 450.55 | 461.05 | 459.96 | 664,154 |
| Dec 27, 2024 | 456.00 | 479.60 | 446.00 | 450.35 | 449.29 | 851,499 |
| Dec 26, 2024 | 469.90 | 470.85 | 451.00 | 452.70 | 451.63 | 598,008 |
| Dec 24, 2024 | 424.00 | 497.60 | 421.15 | 475.90 | 474.78 | 1,231,386 |
| Dec 23, 2024 | 428.25 | 429.60 | 419.55 | 423.55 | 422.55 | 79,873 |
| Dec 20, 2024 | 434.15 | 434.20 | 425.00 | 428.25 | 427.24 | 112,816 |
| Dec 19, 2024 | 430.65 | 434.95 | 424.35 | 431.90 | 430.88 | 82,324 |
| Dec 18, 2024 | 439.00 | 439.00 | 431.20 | 432.65 | 431.63 | 66,226 |
| Dec 17, 2024 | 444.00 | 447.15 | 435.00 | 437.15 | 436.12 | 102,084 |
| Dec 16, 2024 | 445.55 | 449.45 | 441.55 | 443.95 | 442.90 | 67,400 |
| Dec 13, 2024 | 446.30 | 447.80 | 437.95 | 445.15 | 444.10 | 136,230 |
| Dec 12, 2024 | 456.70 | 456.70 | 446.00 | 446.30 | 445.25 | 74,672 |
| Dec 11, 2024 | 446.50 | 456.00 | 445.25 | 453.80 | 452.73 | 156,834 |
| Dec 10, 2024 | 454.80 | 456.20 | 443.25 | 444.75 | 443.70 | 296,198 |
| Dec 9, 2024 | 457.45 | 458.45 | 454.00 | 455.75 | 454.67 | 47,634 |
| Dec 6, 2024 | 460.00 | 460.80 | 452.40 | 455.15 | 454.08 | 78,227 |
| Dec 5, 2024 | 459.85 | 463.90 | 454.00 | 455.15 | 454.08 | 89,554 |
| Dec 4, 2024 | 462.15 | 469.85 | 457.00 | 459.10 | 458.02 | 136,032 |
| Dec 3, 2024 | 459.65 | 466.95 | 459.00 | 462.20 | 461.11 | 104,857 |
| Dec 2, 2024 | 464.95 | 464.95 | 456.15 | 457.30 | 456.22 | 129,298 |
| Nov 29, 2024 | 465.00 | 466.80 | 457.45 | 460.80 | 459.71 | 148,357 |
| Nov 28, 2024 | 459.00 | 469.15 | 456.80 | 458.40 | 457.32 | 92,329 |
| Nov 27, 2024 | 455.00 | 462.80 | 454.00 | 455.45 | 454.37 | 108,443 |
| Nov 26, 2024 | 455.50 | 462.55 | 453.10 | 454.10 | 453.03 | 73,290 |
| Nov 25, 2024 | 452.05 | 461.00 | 450.15 | 453.10 | 452.03 | 135,886 |
| Nov 22, 2024 | 456.00 | 457.85 | 439.30 | 449.25 | 448.19 | 110,523 |
| Nov 21, 2024 | 459.90 | 460.90 | 449.85 | 454.75 | 453.68 | 155,151 |
| Nov 19, 2024 | 458.00 | 464.90 | 457.10 | 459.85 | 458.76 | 230,014 |
| Nov 18, 2024 | 470.35 | 470.70 | 457.25 | 460.40 | 459.31 | 74,177 |
| Nov 14, 2024 | 464.10 | 472.00 | 453.00 | 469.35 | 468.24 | 265,544 |
| Nov 13, 2024 | 472.00 | 477.05 | 463.35 | 467.40 | 466.30 | 157,007 |
| Nov 12, 2024 | 480.90 | 486.70 | 474.80 | 476.05 | 474.93 | 47,534 |
| Nov 11, 2024 | 486.00 | 493.10 | 476.20 | 478.35 | 477.22 | 88,407 |
| Nov 8, 2024 | 496.90 | 497.10 | 487.30 | 490.00 | 488.84 | 81,615 |
| Nov 7, 2024 | 497.00 | 502.00 | 493.15 | 495.20 | 494.03 | 53,108 |
| Nov 6, 2024 | 488.90 | 497.80 | 488.00 | 494.25 | 493.08 | 99,853 |
| Nov 5, 2024 | 484.05 | 491.55 | 480.80 | 487.30 | 486.15 | 99,792 |
| Nov 4, 2024 | 490.00 | 500.00 | 481.05 | 483.90 | 482.76 | 245,568 |
| Nov 1, 2024 | 484.15 | 489.00 | 483.00 | 487.80 | 486.65 | 22,443 |
| Oct 31, 2024 | 484.75 | 494.70 | 478.20 | 484.15 | 483.01 | 116,131 |
| Oct 30, 2024 | 486.60 | 491.70 | 480.15 | 484.70 | 483.56 | 62,594 |
| Oct 29, 2024 | 484.30 | 487.90 | 481.00 | 484.05 | 482.91 | 57,898 |
| Oct 28, 2024 | 477.20 | 487.00 | 475.10 | 483.80 | 482.66 | 91,954 |
| Oct 25, 2024 | 471.00 | 479.75 | 466.10 | 474.70 | 473.58 | 207,221 |
| Oct 24, 2024 | 488.95 | 490.65 | 481.00 | 484.90 | 483.75 | 57,016 |
| Oct 23, 2024 | 488.00 | 492.00 | 475.00 | 488.10 | 486.95 | 165,490 |
| Oct 22, 2024 | 495.05 | 497.40 | 479.30 | 488.60 | 487.45 | 171,609 |
| Oct 21, 2024 | 501.85 | 501.85 | 493.05 | 495.00 | 493.83 | 111,914 |
| Oct 18, 2024 | 500.10 | 501.70 | 494.55 | 499.85 | 498.67 | 79,519 |
| Oct 17, 2024 | 506.00 | 507.90 | 500.00 | 500.95 | 499.77 | 76,377 |
| Oct 16, 2024 | 507.85 | 509.15 | 501.00 | 504.35 | 503.16 | 64,874 |
| Oct 15, 2024 | 509.50 | 513.60 | 504.05 | 505.20 | 504.01 | 66,878 |
| Oct 14, 2024 | 509.90 | 514.45 | 507.50 | 509.50 | 508.30 | 138,055 |
| Oct 11, 2024 | 511.90 | 514.45 | 505.00 | 509.90 | 508.70 | 178,604 |
| Oct 10, 2024 | 512.00 | 515.80 | 508.90 | 510.05 | 508.85 | 48,611 |
| Oct 9, 2024 | 518.65 | 522.70 | 509.00 | 510.55 | 509.34 | 149,651 |
| Oct 8, 2024 | 510.60 | 517.35 | 502.30 | 516.10 | 514.88 | 89,470 |
| Oct 7, 2024 | 516.05 | 518.90 | 499.45 | 509.40 | 508.20 | 196,802 |
| Oct 4, 2024 | 517.00 | 529.00 | 513.65 | 516.35 | 515.13 | 389,944 |
| Oct 3, 2024 | 517.90 | 522.00 | 509.85 | 514.20 | 512.99 | 161,059 |
| Oct 1, 2024 | 513.00 | 527.00 | 511.05 | 520.75 | 519.52 | 183,365 |
| Sep 30, 2024 | 514.35 | 516.35 | 505.05 | 513.20 | 511.99 | 169,488 |
| Sep 27, 2024 | 519.80 | 523.60 | 512.25 | 514.35 | 513.14 | 115,293 |
| Sep 26, 2024 | 514.00 | 521.95 | 510.20 | 517.90 | 516.68 | 244,584 |
| Sep 25, 2024 | 525.95 | 525.95 | 515.50 | 520.70 | 519.47 | 260,597 |
| Sep 24, 2024 | 532.30 | 537.25 | 527.10 | 529.90 | 528.65 | 206,917 |
| Sep 23, 2024 | 519.55 | 545.00 | 508.00 | 532.30 | 531.04 | 356,224 |
| Sep 20, 2024 | 520.60 | 526.50 | 517.05 | 524.75 | 523.51 | 78,615 |
| Sep 19, 2024 | 526.90 | 529.70 | 517.15 | 518.60 | 517.38 | 103,992 |
| Sep 18, 2024 | 531.90 | 531.90 | 522.00 | 525.30 | 524.06 | 99,576 |
| Sep 17, 2024 | 532.50 | 537.40 | 528.00 | 529.95 | 528.70 | 136,210 |
| Sep 16, 2024 | 526.00 | 534.95 | 521.35 | 529.70 | 528.45 | 156,192 |
| Sep 13, 2024 | 527.00 | 533.00 | 523.50 | 524.95 | 523.71 | 179,723 |
| Sep 12, 2024 | 531.50 | 539.90 | 523.00 | 526.95 | 525.71 | 174,053 |
| Sep 11, 2024 | 544.00 | 552.70 | 526.70 | 528.70 | 527.45 | 321,439 |
| Sep 10, 2024 | 558.20 | 560.05 | 537.80 | 539.35 | 538.08 | 279,087 |
| Sep 9, 2024 | 553.00 | 553.60 | 538.50 | 544.55 | 543.26 | 186,351 |
| Sep 6, 2024 | 566.70 | 568.85 | 551.00 | 553.65 | 552.34 | 187,325 |
| Sep 5, 2024 | 570.00 | 575.90 | 565.95 | 566.85 | 565.51 | 189,396 |
| Sep 4, 2024 | 582.00 | 585.00 | 571.75 | 574.60 | 573.24 | 341,736 |
| Sep 3, 2024 | 587.00 | 588.20 | 581.10 | 582.70 | 581.32 | 278,632 |
| Sep 2, 2024 | 585.00 | 591.00 | 580.35 | 583.85 | 582.47 | 304,313 |
| Aug 30, 2024 | 588.00 | 590.20 | 580.05 | 582.80 | 581.42 | 325,698 |
| Aug 29, 2024 | 586.35 | 604.35 | 582.05 | 584.30 | 582.92 | 592,811 |
| Aug 28, 2024 | 597.90 | 601.00 | 582.50 | 584.40 | 583.02 | 913,474 |
| Aug 27, 2024 | 630.05 | 635.00 | 591.20 | 593.95 | 592.55 | 3,292,078 |
| Aug 26, 2024 | 565.10 | 632.50 | 556.10 | 604.75 | 603.32 | 4,190,909 |
| Aug 23, 2024 | 566.00 | 566.80 | 550.10 | 563.90 | 562.57 | 509,837 |
| Aug 22, 2024 | 590.05 | 599.00 | 557.30 | 564.05 | 562.72 | 2,505,594 |
| Aug 21, 2024 | 527.45 | 540.10 | 525.00 | 534.00 | 532.74 | 227,409 |
| Aug 20, 2024 | 530.00 | 531.30 | 521.15 | 527.60 | 526.35 | 129,901 |
| Aug 19, 2024 | 496.85 | 534.00 | 494.75 | 526.65 | 525.41 | 398,356 |
| Aug 16, 2024 | 501.00 | 504.80 | 494.25 | 496.80 | 495.63 | 49,613 |
| Aug 14, 2024 | 503.95 | 503.95 | 492.05 | 498.75 | 497.57 | 97,873 |
| Aug 13, 2024 | 505.60 | 512.35 | 494.75 | 497.80 | 496.62 | 88,999 |
| Aug 12, 2024 | 515.00 | 515.05 | 507.10 | 510.20 | 508.99 | 59,745 |
| Aug 9, 2024 | 525.00 | 527.20 | 510.35 | 515.10 | 513.88 | 150,101 |
| Aug 8, 2024 | 507.00 | 519.35 | 504.80 | 517.20 | 515.98 | 173,553 |
| Aug 7, 2024 | 501.05 | 507.70 | 501.05 | 505.35 | 504.16 | 109,917 |
| Aug 6, 2024 | 501.00 | 507.90 | 497.50 | 499.80 | 498.62 | 92,498 |
| Aug 5, 2024 | 511.40 | 511.40 | 494.50 | 499.45 | 498.27 | 180,345 |
| Aug 2, 2024 | 501.40 | 516.95 | 500.50 | 511.40 | 510.19 | 116,907 |
| Aug 1, 2024 | 509.40 | 511.60 | 503.90 | 506.75 | 505.55 | 62,452 |
| Jul 31, 2024 | 513.90 | 514.15 | 507.60 | 510.30 | 509.09 | 88,469 |
| Jul 30, 2024 | 513.95 | 520.00 | 507.60 | 509.60 | 508.40 | 266,875 |
| Jul 29, 2024 | 508.00 | 520.00 | 500.00 | 503.25 | 502.06 | 365,213 |
| Jul 26, 2024 | 526.90 | 532.50 | 525.00 | 526.70 | 525.46 | 83,301 |
| Jul 25, 2024 | 530.35 | 535.95 | 523.40 | 525.60 | 524.36 | 83,909 |
| Jul 24, 2024 | 525.95 | 536.25 | 525.05 | 530.35 | 529.10 | 78,836 |
| Jul 23, 2024 | 522.50 | 532.00 | 506.10 | 527.60 | 526.35 | 130,245 |
| Jul 22, 2024 | 505.05 | 522.80 | 505.05 | 521.60 | 520.37 | 82,907 |
| Jul 19, 2024 | 525.00 | 527.50 | 508.60 | 513.15 | 511.94 | 165,944 |
| Jul 18, 2024 | 530.00 | 538.45 | 519.05 | 523.95 | 522.71 | 212,576 |
| Jul 16, 2024 | 538.70 | 545.00 | 531.50 | 532.75 | 531.49 | 117,546 |
| Jul 15, 2024 | 535.35 | 541.50 | 529.25 | 536.10 | 534.83 | 94,038 |
| Jul 12, 2024 | 542.45 | 546.00 | 530.80 | 532.60 | 531.34 | 93,734 |
| Jul 11, 2024 | 535.70 | 544.85 | 535.70 | 539.85 | 538.57 | 82,821 |
| Jul 10, 2024 | 547.20 | 553.90 | 530.50 | 533.00 | 531.74 | 199,806 |
| Jul 9, 2024 | 555.00 | 555.00 | 543.40 | 546.30 | 545.01 | 126,587 |
| Jul 8, 2024 | 561.00 | 563.20 | 550.10 | 552.05 | 550.75 | 262,139 |
| Jul 5, 2024 | 532.50 | 557.00 | 532.50 | 554.45 | 553.14 | 392,716 |
| Jul 4, 2024 | 534.20 | 545.00 | 533.05 | 535.60 | 534.33 | 198,952 |
| Jul 3, 2024 | 547.75 | 549.40 | 532.00 | 533.25 | 531.99 | 206,923 |
| Jul 2, 2024 | 544.35 | 556.95 | 530.50 | 545.25 | 543.96 | 864,014 |
| Jul 1, 2024 | 505.00 | 531.00 | 505.00 | 527.80 | 526.55 | 328,673 |
| Jun 28, 2024 | 505.95 | 514.25 | 503.00 | 504.55 | 503.36 | 94,979 |
| Jun 27, 2024 | 512.50 | 517.60 | 501.40 | 503.55 | 502.36 | 90,019 |
| Jun 26, 2024 | 519.60 | 522.10 | 511.75 | 512.90 | 511.69 | 64,767 |
| Jun 25, 2024 | 516.00 | 523.40 | 515.00 | 516.85 | 515.63 | 119,905 |
| Jun 24, 2024 | 510.00 | 517.90 | 505.05 | 515.60 | 514.38 | 107,098 |
| Jun 21, 2024 | 524.70 | 530.00 | 502.60 | 509.65 | 508.45 | 217,478 |
| Jun 20, 2024 | 522.55 | 528.95 | 517.40 | 521.45 | 520.22 | 171,761 |
| Jun 19, 2024 | 530.00 | 538.95 | 515.85 | 522.20 | 520.97 | 301,546 |
| Jun 18, 2024 | 521.20 | 525.00 | 515.55 | 521.65 | 520.42 | 189,738 |
| Jun 14, 2024 | 515.10 | 530.00 | 515.10 | 521.20 | 519.97 | 279,296 |
| Jun 13, 2024 | 516.30 | 519.90 | 510.60 | 515.35 | 514.13 | 144,322 |
| Jun 12, 2024 | 517.50 | 518.05 | 510.00 | 513.55 | 512.34 | 90,909 |
| Jun 11, 2024 | 514.00 | 519.00 | 505.80 | 513.55 | 512.34 | 138,559 |
| Jun 10, 2024 | 519.15 | 528.00 | 510.45 | 512.10 | 510.89 | 239,479 |
| Jun 7, 2024 | 499.80 | 514.75 | 492.15 | 511.70 | 510.49 | 245,606 |
| Jun 6, 2024 | 482.00 | 497.40 | 482.00 | 492.05 | 490.89 | 145,014 |
| Jun 5, 2024 | 477.50 | 489.50 | 465.00 | 481.70 | 480.56 | 85,490 |
| Jun 4, 2024 | 486.00 | 490.15 | 451.05 | 476.35 | 475.22 | 152,784 |
| Jun 3, 2024 | 488.80 | 492.00 | 477.55 | 488.60 | 487.45 | 142,890 |
| May 31, 2024 | 481.15 | 492.00 | 470.00 | 476.90 | 475.77 | 135,250 |
| May 30, 2024 | 487.45 | 494.00 | 480.50 | 485.75 | 484.60 | 85,089 |
| May 29, 2024 | 493.15 | 497.20 | 482.35 | 485.75 | 484.60 | 158,387 |
| May 28, 2024 | 480.10 | 503.40 | 480.10 | 495.70 | 494.53 | 1,810,216 |
| May 27, 2024 | 490.00 | 492.40 | 480.20 | 482.75 | 481.61 | 70,598 |
| May 24, 2024 | 491.70 | 496.00 | 487.70 | 492.40 | 491.24 | 64,382 |
| May 23, 2024 | 495.45 | 499.55 | 489.70 | 491.60 | 490.44 | 66,410 |
| May 22, 2024 | 496.70 | 498.35 | 488.00 | 495.45 | 494.28 | 89,079 |
| May 21, 2024 | 487.60 | 503.00 | 486.00 | 494.10 | 492.93 | 115,726 |
| May 17, 2024 | 487.50 | 491.95 | 483.05 | 490.55 | 489.39 | 82,096 |
| May 16, 2024 | 482.80 | 485.95 | 477.50 | 485.15 | 484.00 | 55,033 |
| May 15, 2024 | 474.20 | 484.00 | 473.95 | 480.30 | 479.17 | 66,341 |
| May 14, 2024 | 474.20 | 478.50 | 471.75 | 473.95 | 472.83 | 58,580 |
| May 13, 2024 | 461.70 | 474.95 | 456.00 | 471.75 | 470.64 | 76,587 |
| May 10, 2024 | 457.00 | 466.20 | 456.05 | 461.70 | 460.61 | 61,364 |
| May 9, 2024 | 474.10 | 479.95 | 456.00 | 457.30 | 456.22 | 127,613 |
| May 8, 2024 | 476.05 | 483.25 | 472.75 | 474.10 | 472.98 | 75,685 |
| May 7, 2024 | 490.00 | 493.50 | 474.00 | 476.05 | 474.93 | 120,648 |
| May 6, 2024 | 502.00 | 503.05 | 487.15 | 491.15 | 489.99 | 181,104 |
| May 3, 2024 | 502.15 | 506.45 | 493.30 | 502.60 | 501.41 | 97,780 |
| May 2, 2024 | 504.55 | 508.95 | 499.00 | 500.80 | 499.62 | 62,037 |
| Apr 30, 2024 | 512.00 | 512.40 | 503.15 | 504.55 | 503.36 | 77,440 |
| Apr 29, 2024 | 505.45 | 514.30 | 504.30 | 507.05 | 505.85 | 122,695 |
| Apr 26, 2024 | 496.00 | 505.45 | 496.00 | 504.15 | 502.96 | 73,241 |
| Apr 25, 2024 | 499.00 | 504.30 | 498.55 | 500.20 | 499.02 | 68,793 |
| Apr 24, 2024 | 504.00 | 506.60 | 499.00 | 500.75 | 499.57 | 76,028 |
| Apr 23, 2024 | 495.90 | 504.95 | 492.25 | 499.85 | 498.67 | 360,824 |
| Apr 22, 2024 | 495.00 | 501.00 | 491.70 | 493.35 | 492.18 | 72,115 |
| Apr 19, 2024 | 490.00 | 499.10 | 485.55 | 495.00 | 493.83 | 104,914 |
| Apr 18, 2024 | 496.00 | 511.70 | 488.00 | 492.35 | 491.19 | 110,702 |
Related Tickers
GLAND.BO Gland Pharma Limited
1,448.25
+0.35%
SEQUENT.NS Sequent Scientific Limited
147.34
+1.60%
VALIANTLAB.NS Valiant Laboratories Limited
95.51
+2.06%
IOLCP.NS IOL Chemicals and Pharmaceuticals Limited
66.73
+3.97%
GRANULES.BO Granules India Limited
467.40
+1.04%
AARTIPHARM.NS Aarti Pharmalabs Limited
733.60
+2.28%
NECLIFE.BO Nectar Lifesciences Limited
22.82
-0.31%
FDC.NS FDC Limited
430.45
-0.08%
INDOCO.NS Indoco Remedies Limited
239.87
+0.04%
ERIS.NS Eris Lifesciences Limited
1,383.00
-1.25%