1,094.15
-9.85
(-0.89%)
At close: January 24 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 |
---|---|---|---|---|---|---|
Jan 24, 2025 | 1,104.15 | 1,115.00 | 1,088.25 | 1,094.15 | 1,094.15 | 2,400,140 |
Jan 23, 2025 | 1,102.25 | 1,114.25 | 1,089.65 | 1,104.00 | 1,104.00 | 1,968,815 |
Jan 22, 2025 | 1,115.50 | 1,118.05 | 1,080.45 | 1,102.25 | 1,102.25 | 1,906,032 |
Jan 21, 2025 | 1,150.00 | 1,154.25 | 1,104.00 | 1,106.20 | 1,106.20 | 3,134,022 |
Jan 20, 2025 | 1,172.00 | 1,172.00 | 1,146.50 | 1,148.70 | 1,148.70 | 1,312,101 |
Jan 17, 2025 | 1,163.00 | 1,173.65 | 1,145.50 | 1,163.50 | 1,163.50 | 2,464,355 |
Jan 16, 2025 | 1,179.95 | 1,190.00 | 1,145.40 | 1,150.75 | 1,150.75 | 3,997,547 |
Jan 15, 2025 | 1,125.00 | 1,141.95 | 1,118.50 | 1,128.90 | 1,128.90 | 3,135,942 |
Jan 14, 2025 | 1,078.85 | 1,131.40 | 1,075.05 | 1,117.10 | 1,117.10 | 6,277,854 |
Jan 13, 2025 | 1,100.90 | 1,106.45 | 1,058.95 | 1,066.65 | 1,066.65 | 2,273,302 |
Jan 10, 2025 | 1,134.90 | 1,137.40 | 1,106.30 | 1,112.20 | 1,112.20 | 1,902,237 |
Jan 9, 2025 | 1,156.70 | 1,156.70 | 1,129.95 | 1,132.35 | 1,132.35 | 1,884,725 |
Jan 8, 2025 | 1,183.55 | 1,183.55 | 1,141.10 | 1,152.30 | 1,152.30 | 2,900,996 |
Jan 7, 2025 | 1,163.05 | 1,182.15 | 1,162.05 | 1,174.00 | 1,174.00 | 2,010,913 |
Jan 6, 2025 | 1,199.55 | 1,200.90 | 1,158.05 | 1,163.05 | 1,163.05 | 2,298,522 |
Jan 3, 2025 | 1,234.50 | 1,237.60 | 1,197.00 | 1,199.55 | 1,199.55 | 3,040,564 |
Jan 2, 2025 | 1,223.80 | 1,228.40 | 1,208.10 | 1,226.00 | 1,226.00 | 3,772,207 |
Jan 1, 2025 | 1,223.00 | 1,231.80 | 1,206.35 | 1,218.70 | 1,218.70 | 1,937,930 |
Dec 31, 2024 | 1,222.00 | 1,236.80 | 1,208.15 | 1,231.10 | 1,231.10 | 1,717,204 |
Dec 30, 2024 | 1,233.75 | 1,258.80 | 1,212.00 | 1,218.50 | 1,218.50 | 8,312,636 |
Dec 27, 2024 | 1,248.45 | 1,250.95 | 1,225.75 | 1,230.70 | 1,230.70 | 2,595,142 |
Dec 26, 2024 | 1,187.00 | 1,249.00 | 1,182.55 | 1,243.95 | 1,243.95 | 3,827,047 |
Dec 24, 2024 | 1,198.00 | 1,203.10 | 1,180.00 | 1,182.20 | 1,182.20 | 1,380,778 |
Dec 23, 2024 | 1,189.95 | 1,199.00 | 1,174.25 | 1,191.80 | 1,191.80 | 1,540,796 |
Dec 20, 2024 | 1,205.00 | 1,215.90 | 1,176.20 | 1,182.45 | 1,182.45 | 3,045,185 |
Dec 19, 2024 | 1,187.50 | 1,209.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1,541,271 |
Dec 18, 2024 | 1,236.00 | 1,238.90 | 1,207.25 | 1,210.05 | 1,210.05 | 1,931,870 |
Dec 17, 2024 | 1,235.10 | 1,259.50 | 1,229.05 | 1,231.90 | 1,231.90 | 2,684,726 |
Dec 16, 2024 | 1,258.00 | 1,261.85 | 1,240.95 | 1,243.15 | 1,243.15 | 1,337,624 |
Dec 13, 2024 | 1,241.95 | 1,262.00 | 1,230.00 | 1,259.95 | 1,259.95 | 2,818,291 |
Dec 12, 2024 | 1,233.80 | 1,268.00 | 1,223.45 | 1,244.00 | 1,244.00 | 5,457,302 |
Dec 11, 2024 | 1,254.10 | 1,258.35 | 1,230.75 | 1,233.80 | 1,233.80 | 2,595,435 |
Dec 10, 2024 | 1,272.90 | 1,272.90 | 1,244.40 | 1,248.75 | 1,248.75 | 2,406,907 |
Dec 9, 2024 | 1,257.80 | 1,277.55 | 1,249.00 | 1,266.85 | 1,266.85 | 2,849,557 |
Dec 6, 2024 | 1,279.00 | 1,282.50 | 1,256.10 | 1,259.05 | 1,259.05 | 2,232,531 |
Dec 5, 2024 | 1,274.00 | 1,284.80 | 1,254.20 | 1,277.05 | 1,277.05 | 4,369,917 |
Dec 4, 2024 | 1,301.00 | 1,301.00 | 1,262.00 | 1,269.55 | 1,269.55 | 4,874,025 |
Dec 3, 2024 | 1,226.95 | 1,309.50 | 1,220.00 | 1,288.65 | 1,288.65 | 16,753,958 |
Dec 2, 2024 | 1,201.90 | 1,220.90 | 1,189.40 | 1,215.80 | 1,215.80 | 6,941,125 |
Nov 29, 2024 | 1,175.00 | 1,215.60 | 1,168.90 | 1,190.05 | 1,190.05 | 9,412,850 |
Nov 28, 2024 | 1,196.65 | 1,226.90 | 1,163.15 | 1,167.60 | 1,167.60 | 15,602,469 |
Nov 27, 2024 | 1,102.00 | 1,231.70 | 1,102.00 | 1,199.95 | 1,199.95 | 24,434,211 |
Nov 26, 2024 | 1,172.05 | 1,174.45 | 1,119.35 | 1,128.85 | 1,128.85 | 5,802,555 |
Nov 25, 2024 | 1,185.00 | 1,191.40 | 1,139.70 | 1,166.80 | 1,166.80 | 10,532,688 |
Nov 22, 2024 | 1,072.60 | 1,155.90 | 1,054.00 | 1,136.75 | 1,136.75 | 27,086,168 |
Nov 21, 2024 | 1,160.70 | 1,160.70 | 995.65 | 1,114.65 | 1,114.65 | 46,926,687 |
Nov 19, 2024 | 1,285.00 | 1,321.45 | 1,282.00 | 1,289.65 | 1,289.65 | 2,631,778 |
Nov 18, 2024 | 1,264.00 | 1,288.90 | 1,261.30 | 1,279.30 | 1,279.30 | 1,445,637 |
Nov 14, 2024 | 1,289.95 | 1,296.65 | 1,260.65 | 1,264.55 | 1,264.55 | 2,963,013 |
Nov 13, 2024 | 1,322.00 | 1,329.25 | 1,284.85 | 1,287.90 | 1,287.90 | 1,437,072 |
Nov 12, 2024 | 1,348.05 | 1,354.80 | 1,320.00 | 1,326.00 | 1,326.00 | 1,038,042 |
Nov 11, 2024 | 1,355.10 | 1,357.95 | 1,339.05 | 1,347.90 | 1,347.90 | 1,269,498 |
Nov 8, 2024 | 1,353.10 | 1,367.30 | 1,338.60 | 1,362.10 | 1,362.10 | 1,400,491 |
Nov 7, 2024 | 1,372.95 | 1,372.95 | 1,350.00 | 1,353.10 | 1,353.10 | 1,292,794 |
Nov 6, 2024 | 1,330.00 | 1,382.00 | 1,315.20 | 1,370.00 | 1,370.00 | 3,645,515 |
Nov 5, 2024 | 1,350.00 | 1,353.05 | 1,295.90 | 1,329.35 | 1,329.35 | 4,852,958 |
Nov 4, 2024 | 1,394.20 | 1,395.00 | 1,336.00 | 1,349.25 | 1,349.25 | 1,700,308 |
Nov 1, 2024 | 1,386.50 | 1,397.95 | 1,378.40 | 1,394.40 | 1,394.40 | 243,881 |
Oct 31, 2024 | 1,407.95 | 1,408.00 | 1,372.10 | 1,375.95 | 1,375.95 | 1,891,761 |
Oct 30, 2024 | 1,379.95 | 1,414.90 | 1,358.05 | 1,396.20 | 1,396.20 | 2,526,884 |
Oct 29, 2024 | 1,364.70 | 1,377.45 | 1,322.00 | 1,372.70 | 1,372.70 | 3,790,528 |
Oct 28, 2024 | 1,326.85 | 1,364.10 | 1,303.15 | 1,352.20 | 1,352.20 | 2,126,411 |
Oct 25, 2024 | 1,360.00 | 1,368.00 | 1,304.15 | 1,318.70 | 1,318.70 | 2,078,274 |
Oct 24, 2024 | 1,345.00 | 1,359.00 | 1,336.20 | 1,354.40 | 1,354.40 | 1,115,993 |
Oct 23, 2024 | 1,362.80 | 1,370.80 | 1,335.20 | 1,340.45 | 1,340.45 | 1,916,219 |
Oct 22, 2024 | 1,374.70 | 1,387.10 | 1,353.90 | 1,362.85 | 1,362.85 | 2,467,299 |
Oct 21, 2024 | 1,409.90 | 1,412.90 | 1,371.30 | 1,375.50 | 1,375.50 | 1,644,382 |
Oct 18, 2024 | 1,389.00 | 1,410.55 | 1,376.00 | 1,405.60 | 1,405.60 | 1,290,065 |
Oct 17, 2024 | 1,403.80 | 1,408.00 | 1,387.55 | 1,394.70 | 1,394.70 | 1,418,861 |
Oct 16, 2024 | 1,418.00 | 1,418.40 | 1,392.00 | 1,403.80 | 1,403.80 | 1,450,465 |
Oct 15, 2024 | 1,415.95 | 1,424.70 | 1,407.00 | 1,420.30 | 1,420.30 | 1,018,477 |
Oct 14, 2024 | 1,418.00 | 1,426.00 | 1,407.15 | 1,410.30 | 1,410.30 | 762,384 |
Oct 11, 2024 | 1,415.20 | 1,426.85 | 1,405.20 | 1,408.25 | 1,408.25 | 1,158,809 |
Oct 10, 2024 | 1,417.00 | 1,430.05 | 1,406.85 | 1,417.20 | 1,417.20 | 1,628,495 |
Oct 9, 2024 | 1,424.75 | 1,432.95 | 1,404.35 | 1,408.15 | 1,408.15 | 1,507,508 |
Oct 8, 2024 | 1,342.00 | 1,424.35 | 1,342.00 | 1,418.55 | 1,418.55 | 3,031,170 |
Oct 7, 2024 | 1,410.00 | 1,423.90 | 1,337.00 | 1,355.20 | 1,355.20 | 4,531,821 |
Oct 4, 2024 | 1,424.80 | 1,446.40 | 1,404.20 | 1,413.70 | 1,413.70 | 2,611,371 |
Oct 3, 2024 | 1,452.75 | 1,469.00 | 1,414.20 | 1,425.20 | 1,425.20 | 3,967,953 |
Oct 1, 2024 | 1,448.20 | 1,472.85 | 1,448.00 | 1,467.50 | 1,467.50 | 1,687,795 |
Sep 30, 2024 | 1,456.70 | 1,468.75 | 1,444.00 | 1,448.20 | 1,448.20 | 2,042,408 |
Sep 27, 2024 | 1,485.00 | 1,485.00 | 1,452.45 | 1,456.70 | 1,456.70 | 2,694,100 |
Sep 26, 2024 | 1,456.85 | 1,475.75 | 1,448.00 | 1,472.60 | 1,472.60 | 2,066,994 |
Sep 25, 2024 | 1,459.00 | 1,464.00 | 1,438.20 | 1,452.55 | 1,452.55 | 1,227,806 |
Sep 24, 2024 | 1,456.15 | 1,465.85 | 1,447.00 | 1,456.65 | 1,456.65 | 1,537,307 |
Sep 23, 2024 | 1,448.00 | 1,458.95 | 1,443.85 | 1,456.15 | 1,456.15 | 1,139,915 |
Sep 20, 2024 | 1,418.95 | 1,453.05 | 1,409.20 | 1,438.70 | 1,438.70 | 4,407,151 |
Sep 19, 2024 | 1,433.00 | 1,438.00 | 1,394.45 | 1,408.20 | 1,408.20 | 2,072,872 |
Sep 18, 2024 | 1,430.00 | 1,439.25 | 1,415.05 | 1,428.80 | 1,428.80 | 1,421,406 |
Sep 17, 2024 | 1,442.80 | 1,445.00 | 1,420.10 | 1,426.60 | 1,426.60 | 1,321,316 |
Sep 16, 2024 | 1,455.10 | 1,461.15 | 1,438.80 | 1,440.70 | 1,440.70 | 1,673,805 |
Sep 13, 2024 | 1,472.95 | 1,475.65 | 1,450.00 | 1,452.10 | 1,452.10 | 1,683,544 |
Sep 12, 2024 | 1,444.00 | 1,475.00 | 1,440.20 | 1,472.60 | 1,472.60 | 4,003,674 |
Sep 11, 2024 | 1,454.95 | 1,457.85 | 1,425.10 | 1,430.60 | 1,430.60 | 1,637,596 |
Sep 10, 2024 | 1,439.00 | 1,464.00 | 1,435.00 | 1,453.40 | 1,453.40 | 1,542,798 |
Sep 9, 2024 | 1,431.00 | 1,441.60 | 1,411.00 | 1,435.90 | 1,435.90 | 1,621,371 |
Sep 6, 2024 | 1,465.60 | 1,468.75 | 1,427.55 | 1,442.40 | 1,442.40 | 3,340,767 |
Sep 5, 2024 | 1,476.75 | 1,476.80 | 1,463.00 | 1,465.55 | 1,465.55 | 959,956 |
Sep 4, 2024 | 1,472.00 | 1,475.15 | 1,461.05 | 1,472.10 | 1,472.10 | 1,122,071 |
Sep 3, 2024 | 1,494.50 | 1,498.10 | 1,476.60 | 1,479.55 | 1,479.55 | 882,478 |
Sep 2, 2024 | 1,490.00 | 1,499.50 | 1,478.80 | 1,494.50 | 1,494.50 | 2,054,244 |
Aug 30, 2024 | 1,480.95 | 1,487.00 | 1,466.00 | 1,481.90 | 1,481.90 | 1,996,592 |
Aug 29, 2024 | 1,472.05 | 1,483.00 | 1,452.60 | 1,476.05 | 1,476.05 | 3,359,850 |
Aug 28, 2024 | 1,479.40 | 1,486.40 | 1,467.00 | 1,469.80 | 1,469.80 | 1,225,101 |
Aug 27, 2024 | 1,484.90 | 1,496.90 | 1,475.60 | 1,478.35 | 1,478.35 | 910,064 |
Aug 26, 2024 | 1,495.50 | 1,497.00 | 1,480.00 | 1,482.55 | 1,482.55 | 1,087,057 |
Aug 23, 2024 | 1,493.00 | 1,503.00 | 1,486.10 | 1,491.30 | 1,491.30 | 1,181,075 |
Aug 22, 2024 | 1,507.00 | 1,509.50 | 1,490.40 | 1,492.30 | 1,492.30 | 1,442,064 |
Aug 21, 2024 | 1,499.10 | 1,517.00 | 1,492.55 | 1,503.50 | 1,503.50 | 1,551,436 |
Aug 20, 2024 | 1,504.95 | 1,510.00 | 1,486.30 | 1,492.55 | 1,492.55 | 990,643 |
Aug 19, 2024 | 1,500.95 | 1,507.00 | 1,490.00 | 1,496.45 | 1,496.45 | 1,343,387 |
Aug 16, 2024 | 1,471.20 | 1,497.20 | 1,457.05 | 1,493.45 | 1,493.45 | 1,985,315 |
Aug 14, 2024 | 1,488.00 | 1,488.00 | 1,452.00 | 1,461.95 | 1,461.95 | 2,648,057 |
Aug 13, 2024 | 1,505.85 | 1,517.45 | 1,479.50 | 1,483.45 | 1,483.45 | 2,485,446 |
Aug 12, 2024 | 1,500.00 | 1,524.25 | 1,457.35 | 1,501.40 | 1,501.40 | 9,230,512 |
Aug 9, 2024 | 1,541.50 | 1,543.50 | 1,519.00 | 1,533.80 | 1,533.80 | 1,503,033 |
Aug 8, 2024 | 1,538.00 | 1,556.00 | 1,513.80 | 1,519.00 | 1,519.00 | 2,468,123 |
Aug 7, 2024 | 1,520.00 | 1,547.85 | 1,514.20 | 1,543.80 | 1,543.80 | 2,258,441 |
Aug 6, 2024 | 1,524.90 | 1,539.75 | 1,488.10 | 1,494.10 | 1,494.10 | 3,159,971 |
Aug 5, 2024 | 1,540.00 | 1,563.45 | 1,471.55 | 1,493.85 | 1,493.85 | 7,147,230 |
Aug 2, 2024 | 1,579.95 | 1,599.70 | 1,550.20 | 1,588.00 | 1,588.00 | 4,313,297 |
Aug 1, 2024 | 1,580.95 | 1,604.95 | 1,568.50 | 1,590.15 | 1,590.15 | 7,160,588 |
Jul 31, 2024 | 1,557.00 | 1,577.90 | 1,547.00 | 1,569.90 | 1,569.90 | 2,622,023 |
Jul 30, 2024 | 1,554.60 | 1,556.90 | 1,536.00 | 1,546.25 | 1,546.25 | 2,800,881 |
Jul 29, 2024 | 1,547.90 | 1,559.00 | 1,540.00 | 1,548.70 | 1,548.70 | 1,928,637 |
Jul 26, 2024 | 1,495.90 | 1,547.90 | 1,490.00 | 1,542.75 | 1,542.75 | 4,500,728 |
Jul 25, 2024 | 1,471.00 | 1,499.45 | 1,466.85 | 1,487.00 | 1,487.00 | 2,211,808 |
Jul 24, 2024 | 1,508.00 | 1,513.55 | 1,480.00 | 1,484.80 | 1,484.80 | 2,201,442 |
Jul 23, 2024 | 1,468.00 | 1,517.00 | 1,419.00 | 1,507.35 | 1,507.35 | 5,987,213 |
Jul 22, 2024 | 1,470.00 | 1,475.00 | 1,442.55 | 1,467.35 | 1,467.35 | 1,721,261 |
Jul 19, 2024 | 1,492.55 | 1,502.20 | 1,465.50 | 1,469.30 | 1,469.30 | 2,568,243 |
Jul 18, 2024 | 1,490.00 | 1,504.25 | 1,472.20 | 1,493.90 | 1,493.90 | 3,263,419 |
Jul 16, 2024 | 1,496.00 | 1,510.60 | 1,493.25 | 1,499.05 | 1,499.05 | 2,170,314 |
Jul 15, 2024 | 1,494.00 | 1,505.00 | 1,485.30 | 1,495.05 | 1,495.05 | 1,913,095 |
Jul 12, 2024 | 1,490.00 | 1,497.00 | 1,481.15 | 1,486.70 | 1,486.70 | 2,018,935 |
Jul 11, 2024 | 1,495.00 | 1,498.50 | 1,477.90 | 1,483.85 | 1,483.85 | 1,765,496 |
Jul 10, 2024 | 1,492.00 | 1,494.45 | 1,460.00 | 1,487.80 | 1,487.80 | 2,082,079 |
Jul 9, 2024 | 1,480.00 | 1,503.95 | 1,475.00 | 1,478.00 | 1,478.00 | 2,256,634 |
Jul 8, 2024 | 1,496.00 | 1,501.05 | 1,469.00 | 1,475.30 | 1,475.30 | 2,177,821 |
Jul 5, 2024 | 1,508.00 | 1,509.50 | 1,493.90 | 1,500.45 | 1,500.45 | 2,111,633 |
Jul 4, 2024 | 1,514.65 | 1,520.00 | 1,494.35 | 1,503.65 | 1,503.65 | 2,980,840 |
Jul 3, 2024 | 1,479.80 | 1,514.00 | 1,470.80 | 1,510.65 | 1,510.65 | 4,435,563 |
Jul 2, 2024 | 1,479.50 | 1,489.60 | 1,455.05 | 1,474.85 | 1,474.85 | 5,368,562 |
Jul 1, 2024 | 1,483.00 | 1,491.40 | 1,471.60 | 1,474.50 | 1,474.50 | 3,372,730 |
Jun 28, 2024 | 1,480.00 | 1,494.00 | 1,445.00 | 1,478.10 | 1,478.10 | 11,534,763 |
Jun 27, 2024 | 1,475.60 | 1,494.00 | 1,459.00 | 1,485.50 | 1,485.50 | 7,803,408 |
Jun 26, 2024 | 1,458.90 | 1,474.50 | 1,451.05 | 1,467.80 | 1,467.80 | 3,217,949 |
Jun 25, 2024 | 1,466.15 | 1,468.90 | 1,437.00 | 1,456.15 | 1,456.15 | 3,343,186 |
Jun 24, 2024 | 1,474.85 | 1,479.65 | 1,450.20 | 1,460.25 | 1,460.25 | 3,009,931 |
Jun 21, 2024 | 1,479.95 | 1,498.90 | 1,470.00 | 1,485.50 | 1,485.50 | 25,891,893 |
Jun 20, 2024 | 1,459.30 | 1,476.80 | 1,444.10 | 1,469.40 | 1,469.40 | 4,905,603 |
Jun 19, 2024 | 1,446.00 | 1,452.00 | 1,420.45 | 1,448.40 | 1,448.40 | 4,484,742 |
Jun 18, 2024 | 1,447.00 | 1,458.60 | 1,434.05 | 1,445.00 | 1,445.00 | 5,651,898 |
Jun 14, 2024 | 6.00 Dividend | |||||
Jun 14, 2024 | 1,409.00 | 1,442.00 | 1,395.45 | 1,430.70 | 1,430.70 | 5,651,491 |
Jun 13, 2024 | 1,403.60 | 1,411.00 | 1,388.05 | 1,404.45 | 1,398.45 | 2,839,159 |
Jun 12, 2024 | 1,411.75 | 1,414.45 | 1,390.60 | 1,393.95 | 1,387.99 | 3,258,265 |
Jun 11, 2024 | 1,391.00 | 1,418.80 | 1,384.05 | 1,403.45 | 1,397.45 | 4,122,878 |
Jun 10, 2024 | 1,404.00 | 1,415.35 | 1,381.25 | 1,384.05 | 1,378.14 | 4,843,234 |
Jun 7, 2024 | 1,357.70 | 1,385.00 | 1,355.05 | 1,378.85 | 1,372.96 | 5,884,018 |
Jun 6, 2024 | 1,384.00 | 1,404.00 | 1,344.80 | 1,352.95 | 1,347.17 | 12,153,840 |
Jun 5, 2024 | 1,281.00 | 1,368.00 | 1,160.60 | 1,354.60 | 1,348.81 | 20,879,925 |
Jun 4, 2024 | 1,558.00 | 1,558.00 | 1,188.00 | 1,248.95 | 1,243.61 | 52,109,624 |
Jun 3, 2024 | 1,549.00 | 1,621.40 | 1,535.00 | 1,583.95 | 1,577.18 | 23,398,347 |
May 31, 2024 | 1,391.00 | 1,451.00 | 1,391.00 | 1,437.40 | 1,431.26 | 8,238,969 |
May 30, 2024 | 1,410.00 | 1,413.65 | 1,373.65 | 1,383.50 | 1,377.59 | 3,477,661 |
May 29, 2024 | 1,406.00 | 1,427.85 | 1,382.90 | 1,410.00 | 1,403.98 | 3,214,475 |
May 28, 2024 | 1,438.00 | 1,438.00 | 1,398.00 | 1,400.50 | 1,394.52 | 4,070,886 |
May 27, 2024 | 1,445.00 | 1,457.05 | 1,423.60 | 1,431.65 | 1,425.53 | 5,517,078 |
May 24, 2024 | 1,435.00 | 1,444.95 | 1,382.15 | 1,416.10 | 1,410.05 | 19,100,263 |
May 23, 2024 | 1,384.00 | 1,448.80 | 1,369.90 | 1,443.35 | 1,437.18 | 7,821,034 |
May 22, 2024 | 1,394.35 | 1,394.35 | 1,364.20 | 1,378.20 | 1,372.31 | 1,878,562 |
May 21, 2024 | 1,344.00 | 1,398.80 | 1,333.00 | 1,385.50 | 1,379.58 | 4,200,578 |
May 17, 2024 | 1,330.00 | 1,343.30 | 1,321.15 | 1,335.70 | 1,329.99 | 1,945,123 |
May 16, 2024 | 1,352.20 | 1,366.75 | 1,310.50 | 1,345.05 | 1,339.30 | 4,822,618 |
May 15, 2024 | 1,337.85 | 1,353.95 | 1,333.00 | 1,337.85 | 1,332.13 | 2,189,768 |
May 14, 2024 | 1,306.40 | 1,339.90 | 1,285.25 | 1,331.25 | 1,325.56 | 2,989,543 |
May 13, 2024 | 1,267.00 | 1,313.00 | 1,261.65 | 1,306.40 | 1,300.82 | 2,495,810 |
May 10, 2024 | 1,250.00 | 1,278.70 | 1,245.75 | 1,266.75 | 1,261.34 | 2,022,402 |
May 9, 2024 | 1,279.00 | 1,285.80 | 1,240.00 | 1,244.55 | 1,239.23 | 2,591,646 |
May 8, 2024 | 1,293.35 | 1,293.70 | 1,269.05 | 1,277.25 | 1,271.79 | 1,627,418 |
May 7, 2024 | 1,291.10 | 1,301.15 | 1,265.00 | 1,287.65 | 1,282.15 | 3,474,340 |
May 6, 2024 | 1,322.50 | 1,322.50 | 1,257.00 | 1,289.95 | 1,284.44 | 4,000,668 |
May 3, 2024 | 1,353.00 | 1,354.00 | 1,310.45 | 1,320.30 | 1,314.66 | 3,528,822 |
May 2, 2024 | 1,333.95 | 1,348.70 | 1,306.55 | 1,338.80 | 1,333.08 | 7,991,511 |
Apr 30, 2024 | 1,323.55 | 1,334.65 | 1,316.25 | 1,324.90 | 1,319.24 | 2,321,071 |
Apr 29, 2024 | 1,334.30 | 1,335.75 | 1,307.00 | 1,317.25 | 1,311.62 | 2,191,564 |
Apr 26, 2024 | 1,340.00 | 1,341.60 | 1,321.10 | 1,324.60 | 1,318.94 | 2,565,490 |
Apr 25, 2024 | 1,320.50 | 1,336.95 | 1,316.80 | 1,330.55 | 1,324.87 | 6,097,087 |
Apr 24, 2024 | 1,331.00 | 1,332.90 | 1,318.05 | 1,320.50 | 1,314.86 | 2,553,035 |
Apr 23, 2024 | 1,321.10 | 1,338.55 | 1,318.90 | 1,322.10 | 1,316.45 | 3,847,872 |
Apr 22, 2024 | 1,321.10 | 1,331.00 | 1,315.00 | 1,321.10 | 1,315.46 | 8,903,130 |
Apr 19, 2024 | 1,280.00 | 1,316.00 | 1,270.00 | 1,310.00 | 1,304.40 | 3,899,281 |
Apr 18, 2024 | 1,315.95 | 1,336.50 | 1,291.00 | 1,295.55 | 1,290.02 | 6,219,274 |
Apr 16, 2024 | 1,302.00 | 1,322.00 | 1,294.40 | 1,304.35 | 1,298.78 | 2,696,593 |
Apr 15, 2024 | 1,320.00 | 1,335.00 | 1,308.60 | 1,315.55 | 1,309.93 | 3,372,368 |
Apr 12, 2024 | 1,350.00 | 1,358.40 | 1,341.00 | 1,344.20 | 1,338.46 | 2,183,230 |
Apr 10, 2024 | 1,359.00 | 1,359.90 | 1,348.20 | 1,352.30 | 1,346.52 | 3,984,001 |
Apr 9, 2024 | 1,356.15 | 1,364.90 | 1,346.10 | 1,356.50 | 1,350.70 | 1,935,801 |
Apr 8, 2024 | 1,381.95 | 1,381.95 | 1,337.00 | 1,348.65 | 1,342.89 | 14,038,860 |
Apr 5, 2024 | 1,367.00 | 1,381.90 | 1,357.35 | 1,375.55 | 1,369.67 | 1,853,120 |
Apr 4, 2024 | 1,408.60 | 1,408.60 | 1,362.25 | 1,366.85 | 1,361.01 | 4,197,697 |
Apr 3, 2024 | 1,399.85 | 1,402.00 | 1,389.20 | 1,397.20 | 1,391.23 | 2,727,582 |
Apr 2, 2024 | 1,397.80 | 1,424.95 | 1,388.20 | 1,404.15 | 1,398.15 | 5,769,001 |
Apr 1, 2024 | 1,356.80 | 1,381.75 | 1,350.25 | 1,375.90 | 1,370.02 | 3,251,462 |
Mar 28, 2024 | 1,334.00 | 1,358.70 | 1,314.00 | 1,341.85 | 1,336.12 | 4,188,741 |
Mar 27, 2024 | 1,315.00 | 1,343.00 | 1,312.10 | 1,322.80 | 1,317.15 | 4,938,400 |
Mar 26, 2024 | 1,281.60 | 1,314.00 | 1,281.00 | 1,304.20 | 1,298.63 | 3,610,644 |
Mar 22, 2024 | 1,262.45 | 1,289.10 | 1,255.05 | 1,281.60 | 1,276.12 | 3,076,926 |
Mar 21, 2024 | 1,260.00 | 1,268.70 | 1,251.30 | 1,262.45 | 1,257.06 | 3,155,563 |
Mar 20, 2024 | 1,248.00 | 1,252.95 | 1,230.20 | 1,245.40 | 1,240.08 | 2,772,098 |
Mar 19, 2024 | 1,271.05 | 1,272.85 | 1,237.25 | 1,241.20 | 1,235.90 | 2,311,324 |
Mar 18, 2024 | 1,250.00 | 1,270.05 | 1,227.25 | 1,266.60 | 1,261.19 | 4,858,444 |
Mar 15, 2024 | 1,273.80 | 1,288.85 | 1,256.65 | 1,283.00 | 1,277.52 | 4,024,586 |
Mar 14, 2024 | 1,210.00 | 1,276.00 | 1,195.70 | 1,267.85 | 1,262.43 | 7,195,603 |
Mar 13, 2024 | 1,307.00 | 1,308.00 | 1,188.10 | 1,209.55 | 1,204.38 | 8,670,336 |
Mar 12, 2024 | 1,335.00 | 1,346.95 | 1,293.45 | 1,301.30 | 1,295.74 | 3,139,768 |
Mar 11, 2024 | 1,331.00 | 1,342.35 | 1,322.05 | 1,326.95 | 1,321.28 | 2,217,673 |
Mar 7, 2024 | 1,329.80 | 1,335.35 | 1,315.00 | 1,325.45 | 1,319.79 | 1,640,786 |
Mar 6, 2024 | 1,342.70 | 1,344.60 | 1,304.00 | 1,324.80 | 1,319.14 | 2,758,443 |
Mar 5, 2024 | 1,344.05 | 1,354.95 | 1,334.00 | 1,338.30 | 1,332.58 | 1,815,438 |
Mar 4, 2024 | 1,345.25 | 1,356.55 | 1,336.40 | 1,342.60 | 1,336.86 | 2,170,214 |
Mar 1, 2024 | 1,335.00 | 1,349.00 | 1,312.40 | 1,322.10 | 1,316.45 | 3,301,090 |
Feb 29, 2024 | 1,300.00 | 1,329.90 | 1,293.05 | 1,320.50 | 1,314.86 | 2,672,239 |
Feb 28, 2024 | 1,334.50 | 1,334.90 | 1,295.15 | 1,299.50 | 1,293.95 | 2,121,625 |
Feb 27, 2024 | 1,336.85 | 1,339.20 | 1,314.25 | 1,329.45 | 1,323.77 | 2,197,456 |
Feb 26, 2024 | 1,320.00 | 1,343.00 | 1,316.75 | 1,338.15 | 1,332.43 | 2,802,425 |
Feb 23, 2024 | 1,312.05 | 1,332.00 | 1,298.00 | 1,320.70 | 1,315.06 | 2,924,829 |
Feb 22, 2024 | 1,296.00 | 1,317.00 | 1,281.00 | 1,310.95 | 1,305.35 | 2,556,009 |
Feb 21, 2024 | 1,304.80 | 1,315.00 | 1,281.45 | 1,291.00 | 1,285.48 | 2,770,510 |
Feb 20, 2024 | 1,311.00 | 1,312.90 | 1,293.70 | 1,300.50 | 1,294.94 | 1,856,718 |
Feb 19, 2024 | 1,313.40 | 1,327.00 | 1,302.15 | 1,307.00 | 1,301.42 | 2,700,240 |
Feb 16, 2024 | 1,269.80 | 1,311.00 | 1,265.55 | 1,306.85 | 1,301.27 | 5,476,230 |
Feb 15, 2024 | 1,275.00 | 1,277.55 | 1,262.10 | 1,267.05 | 1,261.64 | 3,382,824 |
Feb 14, 2024 | 1,261.95 | 1,281.55 | 1,248.65 | 1,267.85 | 1,262.43 | 3,382,943 |
Feb 13, 2024 | 1,249.95 | 1,271.00 | 1,226.65 | 1,264.80 | 1,259.40 | 2,245,009 |
Feb 12, 2024 | 1,278.00 | 1,279.75 | 1,243.90 | 1,249.35 | 1,244.01 | 2,204,823 |
Feb 9, 2024 | 1,252.60 | 1,275.50 | 1,232.10 | 1,271.50 | 1,266.07 | 3,538,164 |
Feb 8, 2024 | 1,264.05 | 1,264.50 | 1,236.75 | 1,245.20 | 1,239.88 | 3,354,609 |
Feb 7, 2024 | 1,280.00 | 1,286.35 | 1,252.15 | 1,255.65 | 1,250.29 | 3,359,763 |
Feb 6, 2024 | 1,266.00 | 1,284.60 | 1,248.85 | 1,273.10 | 1,267.66 | 4,408,002 |
Feb 5, 2024 | 1,269.50 | 1,291.25 | 1,248.85 | 1,258.55 | 1,253.17 | 5,611,298 |
Feb 2, 2024 | 1,233.05 | 1,287.50 | 1,231.70 | 1,261.45 | 1,256.06 | 10,450,227 |
Feb 1, 2024 | 1,213.60 | 1,239.50 | 1,200.30 | 1,218.85 | 1,213.64 | 7,433,628 |
Jan 31, 2024 | 1,195.80 | 1,214.25 | 1,191.65 | 1,207.65 | 1,202.49 | 5,510,242 |
Jan 30, 2024 | 1,200.00 | 1,217.20 | 1,181.00 | 1,187.35 | 1,182.28 | 4,683,729 |
Jan 29, 2024 | 1,155.00 | 1,204.90 | 1,151.00 | 1,196.65 | 1,191.54 | 6,768,033 |
Jan 25, 2024 | 1,122.15 | 1,155.75 | 1,111.60 | 1,146.30 | 1,141.40 | 4,305,042 |
Jan 24, 2024 | 1,138.00 | 1,146.75 | 1,118.35 | 1,120.60 | 1,115.81 | 18,373,913 |
Related Tickers
JSWINFRA.NS JSW Infrastructure Limited
273.40
-3.12%
SCI.NS The Shipping Corporation of India Limited
194.57
-1.41%
GPPL.NS Gujarat Pipavav Port Limited
150.83
-3.31%
JSWINFRA.BO JSW Infrastructure Limited
273.30
-3.12%
GESHIP.NS The Great Eastern Shipping Company Limited
938.15
-2.81%
GESHIP.BO The Great Eastern Shipping Company Limited
937.70
-2.78%
MARINE.NS Marine Electricals (India) Limited
211.60
-3.91%
ICTEF International Container Terminal Services, Inc.
6.62
+3.36%
GPPL.BO Gujarat Pipavav Port Limited
150.90
-3.30%
600428.SS COSCO SHIPPING SPECIALIZED
6.79
-0.29%