212.90
-7.44
(-3.38%)
At close: January 10 at 3:30:00 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 10, 2025 | 220.34 | 222.49 | 211.10 | 212.81 | 212.81 | 344,076 |
Jan 9, 2025 | 228.90 | 231.39 | 219.23 | 220.34 | 220.34 | 233,676 |
Jan 8, 2025 | 232.63 | 232.64 | 226.00 | 229.12 | 229.12 | 191,363 |
Jan 7, 2025 | 228.00 | 233.50 | 227.53 | 232.63 | 232.63 | 207,992 |
Jan 6, 2025 | 240.30 | 240.70 | 226.00 | 227.37 | 227.37 | 400,734 |
Jan 3, 2025 | 242.45 | 244.50 | 239.00 | 239.84 | 239.84 | 216,613 |
Jan 2, 2025 | 244.75 | 245.32 | 238.00 | 241.01 | 241.01 | 212,437 |
Jan 1, 2025 | 234.50 | 246.93 | 233.26 | 244.70 | 244.70 | 253,927 |
Dec 31, 2024 | 231.00 | 235.95 | 230.05 | 234.70 | 234.70 | 184,535 |
Dec 30, 2024 | 232.15 | 236.00 | 228.10 | 230.60 | 230.60 | 225,893 |
Dec 27, 2024 | 239.00 | 242.15 | 229.45 | 233.60 | 233.60 | 343,795 |
Dec 26, 2024 | 244.00 | 247.65 | 236.40 | 238.85 | 238.85 | 220,591 |
Dec 24, 2024 | 241.95 | 246.00 | 241.15 | 242.75 | 242.75 | 136,812 |
Dec 23, 2024 | 245.90 | 247.20 | 240.00 | 240.70 | 240.70 | 146,727 |
Dec 20, 2024 | 248.95 | 252.00 | 243.00 | 244.35 | 244.35 | 197,037 |
Dec 19, 2024 | 249.65 | 252.85 | 245.65 | 248.15 | 248.15 | 234,257 |
Dec 18, 2024 | 255.00 | 258.95 | 250.05 | 251.95 | 251.95 | 195,765 |
Dec 17, 2024 | 257.25 | 264.90 | 252.60 | 254.00 | 254.00 | 303,409 |
Dec 16, 2024 | 262.40 | 265.35 | 258.40 | 259.60 | 259.60 | 172,158 |
Dec 13, 2024 | 256.50 | 264.00 | 251.00 | 259.70 | 259.70 | 298,581 |
Dec 12, 2024 | 262.85 | 264.45 | 255.80 | 256.85 | 256.85 | 225,083 |
Dec 11, 2024 | 263.60 | 265.90 | 261.00 | 261.95 | 261.95 | 185,734 |
Dec 10, 2024 | 266.00 | 268.85 | 260.60 | 262.40 | 262.40 | 232,972 |
Dec 9, 2024 | 270.00 | 272.70 | 265.10 | 266.60 | 266.60 | 222,955 |
Dec 6, 2024 | 269.00 | 274.00 | 267.10 | 270.20 | 270.20 | 287,050 |
Dec 5, 2024 | 275.90 | 278.05 | 266.75 | 268.15 | 268.15 | 254,620 |
Dec 4, 2024 | 282.00 | 288.00 | 273.60 | 274.85 | 274.85 | 371,323 |
Dec 3, 2024 | 270.00 | 282.80 | 269.80 | 279.95 | 279.95 | 551,020 |
Dec 2, 2024 | 263.00 | 276.00 | 260.70 | 269.45 | 269.45 | 477,355 |
Nov 29, 2024 | 267.95 | 268.70 | 261.50 | 264.20 | 264.20 | 184,083 |
Nov 28, 2024 | 258.95 | 270.50 | 255.90 | 267.30 | 267.30 | 525,265 |
Nov 27, 2024 | 255.95 | 262.65 | 252.05 | 258.50 | 258.50 | 213,923 |
Nov 26, 2024 | 258.45 | 263.00 | 250.60 | 254.55 | 254.55 | 216,028 |
Nov 25, 2024 | 265.00 | 265.90 | 256.90 | 257.90 | 257.90 | 197,853 |
Nov 22, 2024 | 253.95 | 258.95 | 251.20 | 256.80 | 256.80 | 192,651 |
Nov 21, 2024 | 250.00 | 255.55 | 248.00 | 251.85 | 251.85 | 213,408 |
Nov 19, 2024 | 261.70 | 267.05 | 250.05 | 251.45 | 251.45 | 318,240 |
Nov 18, 2024 | 254.95 | 266.00 | 243.05 | 259.80 | 259.80 | 422,720 |
Nov 14, 2024 | 249.70 | 258.50 | 247.00 | 251.35 | 251.35 | 284,135 |
Nov 13, 2024 | 260.00 | 261.00 | 248.50 | 249.70 | 249.70 | 418,794 |
Nov 12, 2024 | 271.95 | 273.90 | 258.05 | 262.85 | 262.85 | 248,242 |
Nov 11, 2024 | 270.40 | 276.00 | 266.00 | 270.00 | 270.00 | 296,888 |
Nov 8, 2024 | 283.50 | 284.55 | 269.15 | 271.20 | 271.20 | 439,295 |
Nov 7, 2024 | 287.95 | 293.90 | 281.00 | 282.45 | 282.45 | 472,284 |
Nov 6, 2024 | 275.35 | 295.00 | 273.25 | 291.65 | 291.65 | 974,208 |
Nov 5, 2024 | 269.70 | 275.15 | 265.65 | 271.95 | 271.95 | 370,646 |
Nov 4, 2024 | 279.95 | 280.95 | 267.65 | 269.30 | 269.30 | 364,981 |
Nov 1, 2024 | 278.80 | 283.00 | 274.95 | 279.95 | 279.95 | 211,873 |
Oct 31, 2024 | 264.05 | 276.90 | 262.75 | 274.95 | 274.95 | 604,040 |
Oct 30, 2024 | 268.45 | 271.05 | 262.00 | 264.45 | 264.45 | 582,600 |
Oct 29, 2024 | 281.00 | 281.05 | 266.05 | 267.10 | 267.10 | 510,037 |
Oct 28, 2024 | 279.80 | 287.10 | 262.45 | 281.35 | 281.35 | 604,227 |
Oct 25, 2024 | 291.95 | 292.00 | 275.00 | 277.40 | 277.40 | 560,106 |
Oct 24, 2024 | 296.75 | 299.40 | 287.00 | 290.75 | 290.75 | 413,879 |
Oct 23, 2024 | 281.50 | 303.05 | 280.95 | 296.50 | 296.50 | 888,098 |
Oct 22, 2024 | 301.75 | 310.00 | 280.00 | 281.55 | 281.55 | 952,641 |
Oct 21, 2024 | 296.20 | 315.00 | 296.20 | 300.00 | 300.00 | 2,595,060 |
Oct 18, 2024 | 286.50 | 298.25 | 280.35 | 293.55 | 293.55 | 771,496 |
Oct 17, 2024 | 301.40 | 303.50 | 289.00 | 290.95 | 290.95 | 621,449 |
Oct 16, 2024 | 287.05 | 305.00 | 287.05 | 300.75 | 300.75 | 1,599,493 |
Oct 15, 2024 | 283.00 | 306.00 | 272.80 | 289.10 | 289.10 | 923,038 |
Oct 14, 2024 | 285.45 | 286.25 | 275.00 | 278.85 | 278.85 | 336,053 |
Oct 11, 2024 | 285.80 | 295.50 | 280.30 | 285.05 | 285.05 | 588,813 |
Oct 10, 2024 | 289.00 | 291.00 | 281.00 | 285.15 | 285.15 | 473,152 |
Oct 9, 2024 | 285.45 | 298.75 | 281.60 | 287.40 | 287.40 | 1,299,563 |
Oct 8, 2024 | 241.00 | 288.90 | 240.00 | 283.30 | 283.30 | 2,424,426 |
Oct 7, 2024 | 262.95 | 268.40 | 241.00 | 244.55 | 244.55 | 640,164 |
Oct 4, 2024 | 264.00 | 270.00 | 255.90 | 262.95 | 262.95 | 381,349 |
Oct 3, 2024 | 270.15 | 278.20 | 259.00 | 263.60 | 263.60 | 537,780 |
Oct 1, 2024 | 271.60 | 280.25 | 270.10 | 277.00 | 277.00 | 461,245 |
Sep 30, 2024 | 261.00 | 274.70 | 259.10 | 270.00 | 270.00 | 599,538 |
Sep 27, 2024 | 269.80 | 272.70 | 260.50 | 261.35 | 261.35 | 439,043 |
Sep 26, 2024 | 271.00 | 283.45 | 266.15 | 268.35 | 268.35 | 797,502 |
Sep 25, 2024 | 273.60 | 274.95 | 262.00 | 270.15 | 270.15 | 762,947 |
Sep 24, 2024 | 288.15 | 289.15 | 270.00 | 273.40 | 273.40 | 783,931 |
Sep 23, 2024 | 285.00 | 292.95 | 282.15 | 287.85 | 287.85 | 455,720 |
Sep 20, 2024 | 285.70 | 290.00 | 279.05 | 283.45 | 283.45 | 547,411 |
Sep 19, 2024 | 295.25 | 301.55 | 275.70 | 284.40 | 284.40 | 1,159,142 |
Sep 18, 2024 | 299.95 | 304.95 | 290.50 | 293.70 | 293.70 | 843,180 |
Sep 17, 2024 | 307.75 | 308.60 | 295.05 | 297.85 | 297.85 | 699,367 |
Sep 16, 2024 | 296.90 | 319.00 | 296.90 | 306.25 | 306.25 | 2,427,318 |
Sep 13, 2024 | 304.50 | 305.00 | 292.30 | 294.75 | 294.75 | 963,609 |
Sep 12, 2024 | 292.45 | 309.00 | 291.25 | 305.45 | 305.45 | 1,905,662 |
Sep 11, 2024 | 300.00 | 311.95 | 288.70 | 290.50 | 290.50 | 1,400,522 |
Sep 10, 2024 | 311.05 | 314.70 | 298.35 | 300.55 | 300.55 | 1,152,228 |
Sep 9, 2024 | 294.40 | 314.90 | 280.65 | 309.35 | 309.35 | 2,856,557 |
Sep 6, 2024 | 302.00 | 311.00 | 287.05 | 294.05 | 294.05 | 2,167,985 |
Sep 5, 2024 | 301.95 | 319.90 | 295.00 | 302.45 | 302.45 | 8,841,135 |
Sep 4, 2024 | 263.00 | 303.40 | 259.00 | 293.90 | 293.90 | 7,120,893 |
Sep 3, 2024 | 284.40 | 291.05 | 263.05 | 265.50 | 265.50 | 4,681,076 |
Sep 2, 2024 | 269.90 | 295.00 | 268.45 | 281.45 | 281.45 | 11,956,002 |
Aug 30, 2024 | 239.80 | 277.45 | 237.39 | 265.03 | 265.03 | 15,349,701 |
Aug 29, 2024 | 231.65 | 251.30 | 231.65 | 237.52 | 237.52 | 3,942,288 |
Aug 28, 2024 | 231.00 | 238.80 | 229.00 | 230.81 | 230.81 | 1,143,527 |
Aug 27, 2024 | 238.00 | 252.00 | 229.50 | 230.62 | 230.62 | 3,723,737 |
Aug 26, 2024 | 222.00 | 238.50 | 217.01 | 235.38 | 235.38 | 2,980,290 |
Aug 23, 2024 | 221.00 | 224.80 | 218.55 | 220.90 | 220.90 | 447,682 |
Aug 22, 2024 | 226.95 | 235.99 | 218.50 | 220.00 | 220.00 | 1,585,333 |
Aug 21, 2024 | 217.95 | 227.35 | 215.64 | 224.67 | 224.67 | 1,118,409 |
Aug 20, 2024 | 222.00 | 223.30 | 215.40 | 216.63 | 216.63 | 376,044 |
Aug 19, 2024 | 220.00 | 230.00 | 217.60 | 220.76 | 220.76 | 2,159,217 |
Aug 16, 2024 | 207.85 | 215.10 | 205.52 | 212.54 | 212.54 | 335,821 |
Aug 14, 2024 | 206.70 | 208.49 | 201.31 | 205.93 | 205.93 | 371,510 |
Aug 13, 2024 | 211.70 | 213.23 | 203.52 | 205.17 | 205.17 | 371,156 |
Aug 12, 2024 | 207.00 | 214.25 | 204.00 | 210.46 | 210.46 | 500,889 |
Aug 9, 2024 | 213.80 | 214.95 | 206.58 | 207.95 | 207.95 | 340,941 |
Aug 8, 2024 | 209.50 | 214.30 | 207.76 | 210.64 | 210.64 | 491,547 |
Aug 7, 2024 | 207.50 | 210.20 | 203.30 | 209.09 | 209.09 | 372,861 |
Aug 6, 2024 | 205.49 | 211.19 | 198.00 | 200.03 | 200.03 | 462,414 |
Aug 5, 2024 | 205.00 | 211.88 | 201.00 | 202.30 | 202.30 | 715,660 |
Aug 2, 2024 | 1.50 Dividend | |||||
Aug 2, 2024 | 208.00 | 220.96 | 208.00 | 213.47 | 213.47 | 650,672 |
Aug 1, 2024 | 220.00 | 220.99 | 212.53 | 213.66 | 212.16 | 534,508 |
Jul 31, 2024 | 224.87 | 224.87 | 216.01 | 217.94 | 216.41 | 1,927,482 |
Jul 30, 2024 | 232.20 | 238.60 | 228.10 | 233.26 | 231.62 | 835,836 |
Jul 29, 2024 | 231.70 | 236.00 | 224.75 | 230.57 | 228.95 | 776,546 |
Jul 26, 2024 | 229.60 | 234.90 | 222.61 | 228.37 | 226.77 | 505,070 |
Jul 25, 2024 | 220.30 | 235.00 | 218.01 | 227.91 | 226.31 | 744,351 |
Jul 24, 2024 | 223.00 | 227.94 | 220.35 | 224.28 | 222.71 | 429,781 |
Jul 23, 2024 | 219.95 | 225.05 | 202.00 | 222.87 | 221.31 | 680,435 |
Jul 22, 2024 | 216.50 | 226.50 | 212.30 | 218.95 | 217.41 | 409,301 |
Jul 19, 2024 | 229.00 | 230.59 | 215.00 | 217.82 | 216.29 | 635,448 |
Jul 18, 2024 | 230.00 | 234.30 | 220.25 | 226.76 | 225.17 | 924,929 |
Jul 16, 2024 | 254.00 | 254.00 | 223.47 | 227.84 | 226.24 | 1,973,481 |
Jul 15, 2024 | 224.00 | 239.12 | 223.40 | 239.12 | 237.44 | 2,424,238 |
Jul 12, 2024 | 224.00 | 226.10 | 216.10 | 217.39 | 215.86 | 433,568 |
Jul 11, 2024 | 214.90 | 228.00 | 214.90 | 220.84 | 219.29 | 1,095,179 |
Jul 10, 2024 | 218.75 | 218.75 | 202.98 | 213.42 | 211.92 | 775,484 |
Jul 9, 2024 | 218.10 | 226.00 | 209.01 | 216.87 | 215.35 | 880,716 |
Jul 8, 2024 | 224.10 | 226.04 | 216.00 | 218.09 | 216.56 | 754,532 |
Jul 5, 2024 | 223.82 | 234.08 | 220.50 | 221.92 | 220.36 | 1,048,496 |
Jul 4, 2024 | 232.10 | 233.00 | 222.56 | 223.82 | 222.25 | 1,137,440 |
Jul 3, 2024 | 217.00 | 236.49 | 217.00 | 231.12 | 229.50 | 3,400,432 |
Jul 2, 2024 | 218.00 | 238.80 | 210.25 | 220.12 | 218.57 | 12,888,853 |
Jul 1, 2024 | 190.00 | 219.25 | 188.78 | 217.40 | 215.87 | 12,944,636 |
Jun 28, 2024 | 169.10 | 185.00 | 166.05 | 182.71 | 181.43 | 3,715,302 |
Jun 27, 2024 | 161.10 | 172.50 | 159.70 | 168.60 | 167.42 | 1,601,142 |
Jun 26, 2024 | 165.85 | 166.90 | 160.50 | 161.02 | 159.89 | 410,786 |
Jun 25, 2024 | 163.82 | 172.72 | 163.81 | 165.76 | 164.60 | 2,084,904 |
Jun 24, 2024 | 156.70 | 165.33 | 153.90 | 163.08 | 161.94 | 1,119,584 |
Jun 21, 2024 | 161.95 | 162.90 | 154.52 | 155.17 | 154.08 | 605,596 |
Jun 20, 2024 | 162.52 | 167.80 | 160.00 | 160.79 | 159.66 | 2,733,295 |
Jun 19, 2024 | 147.40 | 161.49 | 147.35 | 159.55 | 158.43 | 4,015,014 |
Jun 18, 2024 | 153.00 | 153.00 | 145.80 | 147.40 | 146.37 | 356,724 |
Jun 14, 2024 | 150.00 | 154.10 | 147.86 | 149.71 | 148.66 | 532,901 |
Jun 13, 2024 | 150.80 | 151.28 | 147.00 | 148.65 | 147.61 | 234,543 |
Jun 12, 2024 | 149.11 | 151.54 | 147.40 | 148.86 | 147.81 | 237,145 |
Jun 11, 2024 | 148.00 | 151.80 | 146.76 | 149.12 | 148.07 | 304,158 |
Jun 10, 2024 | 147.40 | 149.49 | 145.50 | 146.74 | 145.71 | 204,795 |
Jun 7, 2024 | 141.35 | 147.80 | 140.20 | 145.75 | 144.73 | 391,767 |
Jun 6, 2024 | 136.25 | 141.15 | 136.25 | 139.35 | 138.37 | 231,845 |
Jun 5, 2024 | 133.50 | 136.95 | 128.85 | 135.05 | 134.10 | 299,212 |
Jun 4, 2024 | 144.15 | 144.95 | 123.20 | 131.55 | 130.63 | 630,348 |
Jun 3, 2024 | 147.00 | 150.00 | 141.10 | 143.15 | 142.15 | 463,785 |
May 31, 2024 | 146.75 | 148.35 | 142.05 | 143.65 | 142.64 | 235,008 |
May 30, 2024 | 144.05 | 152.70 | 141.05 | 146.75 | 145.72 | 439,411 |
May 29, 2024 | 146.75 | 147.20 | 144.00 | 145.40 | 144.38 | 154,858 |
May 28, 2024 | 149.40 | 150.00 | 146.00 | 147.40 | 146.37 | 183,012 |
May 27, 2024 | 152.15 | 152.90 | 145.35 | 147.40 | 146.37 | 401,811 |
May 24, 2024 | 155.00 | 158.00 | 148.20 | 151.25 | 150.19 | 1,127,003 |
May 23, 2024 | 149.45 | 156.40 | 149.45 | 150.70 | 149.64 | 1,079,656 |
May 22, 2024 | 142.45 | 151.00 | 139.10 | 148.30 | 147.26 | 895,576 |
May 21, 2024 | 143.30 | 144.00 | 140.00 | 141.10 | 140.11 | 193,306 |
May 17, 2024 | 141.75 | 144.00 | 140.05 | 141.30 | 140.31 | 185,399 |
May 16, 2024 | 141.95 | 144.00 | 140.10 | 141.10 | 140.11 | 134,539 |
May 15, 2024 | 138.65 | 144.35 | 138.00 | 141.35 | 140.36 | 314,581 |
May 14, 2024 | 135.60 | 138.90 | 135.10 | 137.65 | 136.68 | 179,077 |
May 13, 2024 | 139.40 | 139.40 | 132.30 | 134.55 | 133.61 | 238,556 |
May 10, 2024 | 136.40 | 139.55 | 135.05 | 138.40 | 137.43 | 149,106 |
May 9, 2024 | 140.15 | 141.05 | 135.25 | 136.35 | 135.39 | 178,905 |
May 8, 2024 | 136.50 | 141.95 | 135.40 | 140.15 | 139.17 | 268,890 |
May 7, 2024 | 140.15 | 140.15 | 136.15 | 136.70 | 135.74 | 264,125 |
May 6, 2024 | 146.00 | 146.90 | 139.20 | 140.20 | 139.22 | 412,386 |
May 3, 2024 | 145.45 | 147.50 | 142.60 | 144.65 | 143.63 | 594,542 |
May 2, 2024 | 136.15 | 145.50 | 135.00 | 143.90 | 142.89 | 1,000,625 |
Apr 30, 2024 | 136.25 | 137.80 | 135.15 | 136.15 | 135.19 | 242,176 |
Apr 29, 2024 | 140.00 | 141.20 | 133.55 | 135.60 | 134.65 | 491,179 |
Apr 26, 2024 | 138.00 | 139.95 | 136.80 | 137.55 | 136.58 | 236,310 |
Apr 25, 2024 | 137.75 | 139.50 | 137.00 | 137.85 | 136.88 | 179,115 |
Apr 24, 2024 | 139.30 | 141.95 | 135.35 | 137.35 | 136.39 | 308,157 |
Apr 23, 2024 | 138.50 | 141.00 | 137.50 | 138.45 | 137.48 | 232,716 |
Apr 22, 2024 | 135.30 | 139.75 | 135.30 | 137.75 | 136.78 | 361,495 |
Apr 19, 2024 | 135.00 | 136.40 | 131.40 | 134.25 | 133.31 | 413,718 |
Apr 18, 2024 | 139.15 | 141.45 | 136.35 | 137.15 | 136.19 | 261,739 |
Apr 16, 2024 | 136.75 | 141.25 | 136.15 | 138.05 | 137.08 | 340,197 |
Apr 15, 2024 | 137.00 | 140.25 | 135.20 | 137.75 | 136.78 | 367,641 |
Apr 12, 2024 | 145.60 | 146.85 | 142.75 | 143.25 | 142.24 | 554,560 |
Apr 10, 2024 | 147.95 | 149.25 | 140.80 | 144.90 | 143.88 | 474,227 |
Apr 9, 2024 | 151.00 | 151.90 | 146.15 | 147.30 | 146.27 | 203,412 |
Apr 8, 2024 | 153.45 | 154.00 | 149.40 | 150.40 | 149.34 | 248,373 |
Apr 5, 2024 | 152.60 | 154.00 | 150.70 | 152.80 | 151.73 | 163,297 |
Apr 4, 2024 | 158.00 | 159.75 | 151.25 | 152.60 | 151.53 | 447,370 |
Apr 3, 2024 | 147.50 | 156.45 | 146.30 | 155.40 | 154.31 | 775,895 |
Apr 2, 2024 | 144.30 | 149.25 | 144.30 | 147.35 | 146.32 | 598,351 |
Apr 1, 2024 | 138.20 | 147.50 | 138.20 | 144.20 | 143.19 | 452,682 |
Mar 28, 2024 | 141.65 | 146.40 | 137.50 | 139.15 | 138.17 | 710,605 |
Mar 27, 2024 | 135.95 | 143.00 | 134.70 | 140.70 | 139.71 | 825,015 |
Mar 26, 2024 | 140.00 | 140.95 | 134.90 | 135.55 | 134.60 | 338,780 |
Mar 22, 2024 | 133.80 | 142.20 | 132.55 | 139.90 | 138.92 | 611,246 |
Mar 21, 2024 | 132.30 | 134.95 | 131.80 | 133.30 | 132.36 | 339,433 |
Mar 20, 2024 | 135.00 | 136.20 | 130.25 | 131.00 | 130.08 | 342,787 |
Mar 19, 2024 | 135.30 | 137.15 | 133.00 | 133.85 | 132.91 | 182,921 |
Mar 18, 2024 | 137.15 | 139.50 | 135.15 | 136.05 | 135.09 | 226,024 |
Mar 15, 2024 | 137.60 | 141.55 | 134.05 | 137.35 | 136.39 | 370,561 |
Mar 14, 2024 | 128.45 | 141.20 | 127.00 | 137.60 | 136.63 | 845,045 |
Mar 13, 2024 | 148.00 | 151.50 | 125.00 | 128.45 | 127.55 | 998,453 |
Mar 12, 2024 | 154.45 | 156.85 | 146.00 | 146.70 | 145.67 | 477,614 |
Mar 11, 2024 | 154.05 | 162.00 | 152.25 | 155.50 | 154.41 | 1,277,458 |
Mar 7, 2024 | 156.70 | 157.95 | 152.75 | 154.20 | 153.12 | 294,561 |
Mar 6, 2024 | 162.00 | 163.35 | 153.00 | 154.35 | 153.27 | 708,360 |
Mar 5, 2024 | 154.40 | 169.80 | 151.90 | 161.45 | 160.32 | 1,771,362 |
Mar 4, 2024 | 156.80 | 158.00 | 152.40 | 154.40 | 153.32 | 220,633 |
Mar 1, 2024 | 154.40 | 158.65 | 151.85 | 152.45 | 151.38 | 329,165 |
Feb 29, 2024 | 153.50 | 156.45 | 150.50 | 153.20 | 152.12 | 303,855 |
Feb 28, 2024 | 159.95 | 161.70 | 151.25 | 153.50 | 152.42 | 298,346 |
Feb 27, 2024 | 157.85 | 163.70 | 157.50 | 158.55 | 157.44 | 429,374 |
Feb 26, 2024 | 157.20 | 162.00 | 156.10 | 157.95 | 156.84 | 302,762 |
Feb 23, 2024 | 158.50 | 160.95 | 155.10 | 156.55 | 155.45 | 233,291 |
Feb 22, 2024 | 157.25 | 159.85 | 153.60 | 157.05 | 155.95 | 297,294 |
Feb 21, 2024 | 158.90 | 163.85 | 154.35 | 156.15 | 155.05 | 404,085 |
Feb 20, 2024 | 160.00 | 160.80 | 157.00 | 157.85 | 156.74 | 280,676 |
Feb 19, 2024 | 160.70 | 163.10 | 157.85 | 160.65 | 159.52 | 234,126 |
Feb 16, 2024 | 167.80 | 167.80 | 155.65 | 159.65 | 158.53 | 380,681 |
Feb 15, 2024 | 157.90 | 169.85 | 157.15 | 167.25 | 166.08 | 660,835 |
Feb 14, 2024 | 158.50 | 162.50 | 151.25 | 155.95 | 154.86 | 319,303 |
Feb 13, 2024 | 153.45 | 162.90 | 145.00 | 160.35 | 159.22 | 498,498 |
Feb 12, 2024 | 161.90 | 162.95 | 151.60 | 153.95 | 152.87 | 345,475 |
Feb 9, 2024 | 163.95 | 170.00 | 158.00 | 159.75 | 158.63 | 358,871 |
Feb 8, 2024 | 166.00 | 168.75 | 161.85 | 163.75 | 162.60 | 218,405 |
Feb 7, 2024 | 172.00 | 172.60 | 164.10 | 164.80 | 163.64 | 354,627 |
Feb 6, 2024 | 159.40 | 175.40 | 159.40 | 171.75 | 170.54 | 746,121 |
Feb 5, 2024 | 170.00 | 172.95 | 157.50 | 159.40 | 158.28 | 607,586 |
Feb 2, 2024 | 171.00 | 176.90 | 166.00 | 167.00 | 165.83 | 773,739 |
Feb 1, 2024 | 183.55 | 183.55 | 170.10 | 176.20 | 174.96 | 336,916 |
Jan 31, 2024 | 175.95 | 183.70 | 174.55 | 182.15 | 180.87 | 452,886 |
Jan 30, 2024 | 183.40 | 183.40 | 173.60 | 175.25 | 174.02 | 490,899 |
Jan 29, 2024 | 188.40 | 188.65 | 178.40 | 179.95 | 178.69 | 581,633 |
Jan 25, 2024 | 192.75 | 192.75 | 184.45 | 186.60 | 185.29 | 729,427 |
Jan 24, 2024 | 187.90 | 192.70 | 184.30 | 191.50 | 190.16 | 1,335,330 |
Jan 23, 2024 | 195.00 | 201.25 | 183.00 | 186.45 | 185.14 | 4,639,073 |
Jan 19, 2024 | 190.00 | 195.00 | 185.00 | 186.65 | 185.34 | 834,460 |
Jan 18, 2024 | 184.90 | 190.70 | 176.55 | 188.05 | 186.73 | 1,136,029 |
Jan 17, 2024 | 179.00 | 193.00 | 173.20 | 183.95 | 182.66 | 1,485,209 |
Jan 16, 2024 | 193.40 | 193.80 | 177.10 | 180.95 | 179.68 | 1,392,081 |
Jan 15, 2024 | 175.90 | 194.90 | 166.00 | 191.85 | 190.50 | 3,430,510 |
Jan 12, 2024 | 185.00 | 196.00 | 172.15 | 174.05 | 172.83 | 13,816,689 |
Jan 11, 2024 | 143.50 | 170.70 | 143.50 | 170.70 | 169.50 | 5,271,070 |
Jan 10, 2024 | 148.80 | 149.80 | 139.00 | 142.25 | 141.25 | 1,046,226 |
Related Tickers
RPSGVENT.NS RPSG Ventures Limited
1,051.00
-2.55%
ADROITINFO.NS Adroit Infotech Limited
18.36
-4.97%
GSS.NS GSS Infotech Limited
56.79
-0.54%
EXPLEOSOL.NS Expleo Solutions Limited
1,300.30
-2.82%
LTTS.NS L&T Technology Services Limited
4,930.00
+1.04%
CYBERTECH.NS CyberTech Systems and Software Limited
206.00
-4.45%
AVANCE.BO Avance Technologies Limited
0.8000
-2.44%
CIGNITITEC.NS Cigniti Technologies Limited
1,685.00
+0.95%
ORIENTTECH.NS ORIENT TECHNOLOGIES LTD
605.00
+5.61%
SASKEN.NS Sasken Technologies Limited
2,153.00
+0.08%