As of 12:42 PM GMT+5:30. Market Open.
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 24, 2024 | 557.00 | 562.55 | 553.50 | 557.60 | 557.60 | 525,486 |
Oct 23, 2024 | 561.00 | 564.55 | 551.70 | 555.85 | 555.85 | 4,336,713 |
Oct 22, 2024 | 569.00 | 583.25 | 556.10 | 558.50 | 558.50 | 5,527,745 |
Oct 21, 2024 | 574.30 | 577.90 | 566.30 | 571.90 | 571.90 | 3,650,658 |
Oct 18, 2024 | 571.50 | 577.40 | 558.95 | 573.95 | 573.95 | 5,208,678 |
Oct 17, 2024 | 588.00 | 595.80 | 569.30 | 571.25 | 571.25 | 3,483,057 |
Oct 16, 2024 | 590.35 | 594.45 | 576.40 | 589.05 | 589.05 | 20,191,089 |
Oct 15, 2024 | 590.20 | 597.00 | 586.55 | 590.35 | 590.35 | 1,805,205 |
Oct 14, 2024 | 587.95 | 590.80 | 583.40 | 588.90 | 588.90 | 1,202,564 |
Oct 11, 2024 | 588.95 | 592.80 | 583.05 | 585.20 | 585.20 | 1,939,238 |
Oct 10, 2024 | 610.80 | 613.45 | 582.00 | 585.25 | 585.25 | 6,417,410 |
Oct 9, 2024 | 610.00 | 617.40 | 605.75 | 607.95 | 607.95 | 3,148,946 |
Oct 8, 2024 | 588.70 | 610.40 | 584.45 | 606.40 | 606.40 | 3,481,559 |
Oct 7, 2024 | 615.00 | 619.35 | 586.65 | 590.35 | 590.35 | 3,195,158 |
Oct 4, 2024 | 615.45 | 622.00 | 604.60 | 610.70 | 610.70 | 1,538,542 |
Oct 3, 2024 | 623.00 | 633.00 | 613.05 | 617.45 | 617.45 | 1,552,493 |
Oct 1, 2024 | 630.20 | 634.75 | 623.00 | 632.45 | 632.45 | 1,508,022 |
Sep 30, 2024 | 634.00 | 643.30 | 628.05 | 632.55 | 632.55 | 4,215,188 |
Sep 27, 2024 | 625.00 | 636.45 | 623.15 | 634.00 | 634.00 | 3,874,843 |
Sep 26, 2024 | 616.05 | 627.05 | 610.85 | 625.15 | 625.15 | 1,936,586 |
Sep 25, 2024 | 618.30 | 619.60 | 610.00 | 616.05 | 616.05 | 1,456,337 |
Sep 24, 2024 | 620.00 | 623.90 | 615.90 | 618.30 | 618.30 | 1,309,122 |
Sep 23, 2024 | 620.00 | 624.00 | 617.10 | 622.05 | 622.05 | 1,601,273 |
Sep 20, 2024 | 611.00 | 618.80 | 607.05 | 616.55 | 616.55 | 1,799,104 |
Sep 19, 2024 | 624.00 | 624.00 | 598.00 | 608.40 | 608.40 | 2,512,582 |
Sep 18, 2024 | 623.00 | 626.00 | 615.00 | 620.10 | 620.10 | 736,543 |
Sep 17, 2024 | 625.95 | 627.40 | 620.70 | 623.00 | 623.00 | 1,091,216 |
Sep 16, 2024 | 631.00 | 633.85 | 626.25 | 627.30 | 627.30 | 737,033 |
Sep 13, 2024 | 628.15 | 635.75 | 625.50 | 629.60 | 629.60 | 1,898,585 |
Sep 12, 2024 | 626.10 | 629.70 | 620.60 | 628.15 | 628.15 | 1,052,634 |
Sep 11, 2024 | 627.00 | 632.00 | 620.65 | 623.00 | 623.00 | 1,659,410 |
Sep 10, 2024 | 630.15 | 631.00 | 623.70 | 627.05 | 627.05 | 1,466,555 |
Sep 9, 2024 | 622.90 | 631.50 | 614.75 | 630.15 | 630.15 | 1,675,042 |
Sep 6, 2024 | 627.00 | 631.00 | 620.30 | 623.25 | 623.25 | 2,085,086 |
Sep 5, 2024 | 628.95 | 636.75 | 627.40 | 631.85 | 631.85 | 2,834,101 |
Sep 4, 2024 | 615.00 | 629.00 | 612.60 | 627.10 | 627.10 | 2,347,174 |
Sep 3, 2024 | 622.25 | 622.50 | 614.15 | 617.80 | 617.80 | 2,546,441 |
Sep 2, 2024 | 620.00 | 624.20 | 616.30 | 620.40 | 620.40 | 2,224,671 |
Aug 30, 2024 | 612.65 | 621.65 | 609.40 | 617.05 | 617.05 | 3,540,177 |
Aug 29, 2024 | 617.70 | 619.00 | 600.70 | 612.50 | 612.50 | 6,301,579 |
Aug 28, 2024 | 626.05 | 627.25 | 615.10 | 616.40 | 616.40 | 2,570,418 |
Aug 27, 2024 | 628.80 | 629.85 | 622.05 | 624.45 | 624.45 | 2,374,774 |
Aug 26, 2024 | 638.95 | 639.90 | 625.40 | 627.65 | 627.65 | 3,688,932 |
Aug 23, 2024 | 656.00 | 660.00 | 631.60 | 633.60 | 633.60 | 14,351,644 |
Aug 22, 2024 | 629.45 | 639.50 | 622.45 | 631.80 | 631.80 | 5,299,763 |
Aug 21, 2024 | 627.00 | 631.75 | 624.80 | 629.25 | 629.25 | 1,038,309 |
Aug 20, 2024 | 636.00 | 639.45 | 624.65 | 626.45 | 626.45 | 1,390,850 |
Aug 19, 2024 | 643.00 | 643.65 | 632.20 | 633.70 | 633.70 | 938,492 |
Aug 16, 2024 | 625.00 | 641.95 | 623.45 | 640.50 | 640.50 | 958,226 |
Aug 14, 2024 | 626.50 | 628.90 | 617.50 | 623.20 | 623.20 | 930,171 |
Aug 13, 2024 | 635.30 | 638.95 | 622.10 | 624.40 | 624.40 | 1,379,099 |
Aug 12, 2024 | 621.10 | 641.00 | 617.75 | 635.45 | 635.45 | 3,209,718 |
Aug 9, 2024 | 645.00 | 645.50 | 630.10 | 632.00 | 632.00 | 2,605,583 |
Aug 8, 2024 | 644.95 | 645.25 | 637.10 | 638.50 | 638.50 | 1,121,594 |
Aug 7, 2024 | 634.00 | 648.00 | 633.55 | 643.30 | 643.30 | 2,259,244 |
Aug 6, 2024 | 638.10 | 649.00 | 622.95 | 625.55 | 625.55 | 2,519,055 |
Aug 5, 2024 | 647.00 | 650.55 | 633.75 | 636.15 | 636.15 | 3,071,394 |
Aug 2, 2024 | 661.00 | 662.30 | 648.60 | 652.80 | 652.80 | 3,552,731 |
Aug 1, 2024 | 680.00 | 681.00 | 655.00 | 664.00 | 664.00 | 7,613,696 |
Jul 31, 2024 | 677.75 | 686.65 | 672.35 | 679.95 | 679.95 | 5,007,055 |
Jul 30, 2024 | 679.85 | 681.05 | 671.20 | 674.45 | 674.45 | 1,526,425 |
Jul 29, 2024 | 692.00 | 693.50 | 671.00 | 679.85 | 679.85 | 3,176,753 |
Jul 26, 2024 | 676.05 | 691.45 | 676.05 | 686.40 | 686.40 | 1,914,855 |
Jul 25, 2024 | 678.10 | 685.00 | 672.50 | 675.90 | 675.90 | 1,226,783 |
Jul 24, 2024 | 691.35 | 693.00 | 680.10 | 682.40 | 682.40 | 1,157,565 |
Jul 23, 2024 | 688.00 | 695.00 | 662.60 | 691.35 | 691.35 | 4,681,258 |
Jul 22, 2024 | 677.85 | 688.60 | 673.75 | 687.10 | 687.10 | 3,014,997 |
Jul 19, 2024 | 691.05 | 692.45 | 670.40 | 677.90 | 677.90 | 2,613,915 |
Jul 18, 2024 | 685.35 | 692.45 | 679.00 | 690.25 | 690.25 | 3,034,365 |
Jul 16, 2024 | 689.45 | 692.00 | 683.25 | 685.35 | 685.35 | 2,484,802 |
Jul 15, 2024 | 686.55 | 690.45 | 681.50 | 684.20 | 684.20 | 2,184,021 |
Jul 12, 2024 | 680.50 | 682.45 | 673.75 | 676.50 | 676.50 | 1,807,744 |
Jul 11, 2024 | 680.00 | 687.95 | 672.60 | 679.15 | 679.15 | 6,139,579 |
Jul 10, 2024 | 680.00 | 681.65 | 656.20 | 665.00 | 665.00 | 7,590,766 |
Jul 9, 2024 | 682.00 | 688.00 | 671.40 | 677.65 | 677.65 | 2,756,185 |
Jul 8, 2024 | 686.45 | 688.55 | 679.20 | 683.55 | 683.55 | 2,099,399 |
Jul 5, 2024 | 682.10 | 691.00 | 677.00 | 686.00 | 686.00 | 4,592,446 |
Jul 4, 2024 | 693.30 | 694.65 | 671.75 | 682.10 | 682.10 | 4,072,206 |
Jul 3, 2024 | 695.00 | 699.40 | 687.65 | 692.70 | 692.70 | 1,357,858 |
Jul 2, 2024 | 696.95 | 706.95 | 679.30 | 692.35 | 692.35 | 5,783,589 |
Jul 1, 2024 | 668.00 | 701.80 | 664.05 | 695.00 | 695.00 | 6,820,204 |
Jun 28, 2024 | 666.00 | 674.95 | 660.00 | 670.25 | 670.25 | 3,948,035 |
Jun 27, 2024 | 658.00 | 678.15 | 652.45 | 660.65 | 660.65 | 6,564,930 |
Jun 26, 2024 | 648.80 | 665.90 | 648.05 | 657.05 | 657.05 | 4,247,865 |
Jun 25, 2024 | 662.40 | 666.55 | 644.00 | 648.80 | 648.80 | 2,786,086 |
Jun 24, 2024 | 655.05 | 662.45 | 643.25 | 657.75 | 657.75 | 2,151,184 |
Jun 21, 2024 | 659.15 | 667.95 | 653.00 | 657.45 | 657.45 | 3,723,454 |
Jun 20, 2024 | 666.00 | 669.50 | 657.05 | 659.15 | 659.15 | 2,840,525 |
Jun 19, 2024 | 674.65 | 675.30 | 654.30 | 666.80 | 666.80 | 3,104,511 |
Jun 18, 2024 | 682.95 | 682.95 | 670.30 | 674.10 | 674.10 | 2,670,571 |
Jun 14, 2024 | 2.00 Dividend | |||||
Jun 14, 2024 | 689.00 | 689.00 | 672.20 | 677.20 | 677.20 | 15,699,653 |
Jun 13, 2024 | 678.70 | 680.45 | 654.65 | 664.50 | 662.50 | 8,012,245 |
Jun 12, 2024 | 644.75 | 675.75 | 638.00 | 668.70 | 666.69 | 5,320,428 |
Jun 11, 2024 | 645.90 | 650.00 | 637.60 | 639.75 | 637.82 | 2,706,589 |
Jun 10, 2024 | 626.00 | 643.05 | 624.00 | 640.35 | 638.42 | 4,340,712 |
Jun 7, 2024 | 610.05 | 624.00 | 607.30 | 621.30 | 619.43 | 3,023,546 |
Jun 6, 2024 | 608.00 | 622.25 | 603.75 | 610.05 | 608.21 | 3,774,112 |
Jun 5, 2024 | 575.00 | 601.85 | 550.25 | 598.90 | 597.10 | 6,564,509 |
Jun 4, 2024 | 670.80 | 670.95 | 518.35 | 556.60 | 554.92 | 20,044,195 |
Jun 3, 2024 | 668.00 | 676.65 | 653.45 | 670.80 | 668.78 | 11,189,978 |
May 31, 2024 | 625.00 | 639.85 | 622.65 | 634.05 | 632.14 | 3,662,225 |
May 30, 2024 | 628.95 | 630.95 | 616.35 | 619.15 | 617.29 | 2,485,481 |
May 29, 2024 | 626.55 | 633.50 | 620.40 | 630.10 | 628.20 | 1,702,062 |
May 28, 2024 | 633.90 | 636.50 | 627.00 | 629.65 | 627.75 | 2,482,711 |
May 27, 2024 | 638.70 | 638.70 | 626.60 | 632.50 | 630.60 | 1,632,214 |
May 24, 2024 | 648.00 | 656.95 | 627.35 | 635.30 | 633.39 | 4,865,705 |
May 23, 2024 | 635.00 | 648.30 | 626.60 | 646.50 | 644.55 | 4,718,924 |
May 22, 2024 | 631.70 | 635.75 | 621.65 | 633.05 | 631.14 | 2,209,062 |
May 21, 2024 | 620.90 | 634.75 | 613.30 | 631.70 | 629.80 | 3,811,359 |
May 17, 2024 | 616.00 | 622.15 | 611.15 | 620.70 | 618.83 | 2,065,379 |
May 16, 2024 | 613.10 | 616.45 | 606.20 | 615.40 | 613.55 | 2,013,842 |
May 15, 2024 | 612.00 | 618.25 | 609.90 | 613.25 | 611.40 | 1,479,399 |
May 14, 2024 | 587.10 | 616.95 | 587.00 | 610.20 | 608.36 | 3,537,595 |
May 13, 2024 | 584.05 | 591.75 | 569.40 | 588.20 | 586.43 | 2,203,837 |
May 10, 2024 | 576.00 | 586.00 | 573.30 | 581.80 | 580.05 | 3,039,660 |
May 9, 2024 | 596.00 | 596.15 | 572.00 | 574.30 | 572.57 | 2,481,928 |
May 8, 2024 | 590.95 | 601.00 | 588.00 | 594.55 | 592.76 | 2,526,772 |
May 7, 2024 | 610.70 | 612.20 | 588.80 | 593.95 | 592.16 | 2,548,462 |
May 6, 2024 | 625.05 | 625.75 | 599.85 | 607.45 | 605.62 | 3,525,659 |
May 3, 2024 | 629.50 | 634.45 | 616.30 | 622.45 | 620.58 | 2,566,478 |
May 2, 2024 | 615.00 | 630.90 | 609.15 | 625.70 | 623.82 | 6,286,712 |
Apr 30, 2024 | 634.00 | 634.00 | 616.25 | 619.90 | 618.03 | 5,514,688 |
Apr 29, 2024 | 638.00 | 638.30 | 625.10 | 629.65 | 627.75 | 2,217,374 |
Apr 26, 2024 | 642.00 | 642.00 | 630.10 | 632.35 | 630.45 | 1,663,147 |
Apr 25, 2024 | 644.00 | 649.00 | 629.20 | 638.35 | 636.43 | 3,367,321 |
Apr 24, 2024 | 641.00 | 646.80 | 635.10 | 644.45 | 642.51 | 4,701,815 |
Apr 23, 2024 | 621.25 | 639.00 | 618.75 | 636.55 | 634.63 | 3,751,042 |
Apr 22, 2024 | 616.00 | 621.10 | 613.10 | 616.30 | 614.45 | 1,566,507 |
Apr 19, 2024 | 612.00 | 614.15 | 601.05 | 609.65 | 607.82 | 2,001,911 |
Apr 18, 2024 | 637.80 | 637.80 | 611.00 | 615.25 | 613.40 | 4,944,023 |
Apr 16, 2024 | 604.95 | 622.00 | 601.25 | 617.55 | 615.69 | 1,983,635 |
Apr 15, 2024 | 600.00 | 615.60 | 593.45 | 606.85 | 605.02 | 2,647,237 |
Apr 12, 2024 | 623.50 | 630.30 | 605.60 | 608.85 | 607.02 | 4,161,320 |
Apr 10, 2024 | 620.40 | 628.75 | 620.40 | 625.65 | 623.77 | 1,293,786 |
Apr 9, 2024 | 631.40 | 633.95 | 618.55 | 623.10 | 621.22 | 2,431,726 |
Apr 8, 2024 | 627.20 | 634.50 | 622.10 | 630.55 | 628.65 | 2,965,491 |
Apr 5, 2024 | 624.75 | 633.25 | 618.20 | 627.20 | 625.31 | 2,386,291 |
Apr 4, 2024 | 640.00 | 640.80 | 623.60 | 624.70 | 622.82 | 2,100,754 |
Apr 3, 2024 | 632.00 | 640.30 | 626.50 | 634.95 | 633.04 | 4,389,047 |
Apr 2, 2024 | 622.00 | 637.10 | 619.65 | 634.70 | 632.79 | 4,503,263 |
Apr 1, 2024 | 619.40 | 626.65 | 613.30 | 621.50 | 619.63 | 3,976,554 |
Mar 28, 2024 | 607.50 | 617.00 | 602.25 | 612.35 | 610.51 | 3,861,492 |
Mar 27, 2024 | 598.00 | 610.00 | 596.95 | 601.50 | 599.69 | 5,070,366 |
Mar 26, 2024 | 589.35 | 600.40 | 586.50 | 595.05 | 593.26 | 2,175,165 |
Mar 22, 2024 | 588.00 | 594.70 | 581.55 | 589.35 | 587.58 | 1,818,091 |
Mar 21, 2024 | 580.00 | 590.90 | 580.00 | 587.20 | 585.43 | 1,977,799 |
Mar 20, 2024 | 581.35 | 587.50 | 566.60 | 576.35 | 574.62 | 1,678,012 |
Mar 19, 2024 | 582.00 | 588.60 | 572.55 | 580.30 | 578.55 | 2,021,483 |
Mar 18, 2024 | 595.00 | 595.00 | 582.20 | 584.65 | 582.89 | 6,348,109 |
Mar 15, 2024 | 583.80 | 603.85 | 575.85 | 600.75 | 598.94 | 3,693,325 |
Mar 14, 2024 | 555.50 | 584.70 | 551.70 | 582.45 | 580.70 | 3,200,499 |
Mar 13, 2024 | 589.35 | 590.35 | 550.80 | 559.25 | 557.57 | 5,946,259 |
Mar 12, 2024 | 605.00 | 605.90 | 584.05 | 587.55 | 585.78 | 2,900,178 |
Mar 11, 2024 | 604.90 | 612.40 | 600.20 | 602.05 | 600.24 | 2,547,145 |
Mar 7, 2024 | 598.30 | 606.60 | 596.50 | 603.15 | 601.33 | 2,393,414 |
Mar 6, 2024 | 612.95 | 613.65 | 595.50 | 598.30 | 596.50 | 4,127,035 |
Mar 5, 2024 | 625.00 | 625.00 | 610.80 | 613.10 | 611.25 | 2,430,074 |
Mar 4, 2024 | 621.25 | 621.75 | 612.55 | 617.15 | 615.29 | 1,878,206 |
Mar 1, 2024 | 608.10 | 620.00 | 607.00 | 617.60 | 615.74 | 4,011,709 |
Feb 29, 2024 | 589.25 | 609.70 | 584.00 | 605.90 | 604.08 | 3,263,796 |
Feb 28, 2024 | 603.90 | 606.00 | 585.10 | 589.25 | 587.48 | 2,831,925 |
Feb 27, 2024 | 607.95 | 612.50 | 599.00 | 603.35 | 601.53 | 3,604,237 |
Feb 26, 2024 | 602.95 | 615.25 | 602.60 | 608.60 | 606.77 | 5,715,227 |
Feb 23, 2024 | 593.80 | 608.70 | 587.25 | 602.95 | 601.14 | 4,824,640 |
Feb 22, 2024 | 593.00 | 595.00 | 583.00 | 592.75 | 590.97 | 1,838,366 |
Feb 21, 2024 | 591.90 | 596.70 | 583.25 | 587.80 | 586.03 | 4,209,055 |
Feb 20, 2024 | 584.85 | 590.00 | 579.45 | 588.80 | 587.03 | 1,867,263 |
Feb 19, 2024 | 588.80 | 594.00 | 581.90 | 584.85 | 583.09 | 3,141,571 |
Feb 16, 2024 | 573.20 | 590.65 | 573.05 | 585.10 | 583.34 | 9,619,487 |
Feb 15, 2024 | 573.90 | 574.80 | 568.85 | 572.25 | 570.53 | 1,240,706 |
Feb 14, 2024 | 560.15 | 573.35 | 559.65 | 570.90 | 569.18 | 2,094,616 |
Feb 13, 2024 | 566.35 | 570.00 | 552.50 | 568.25 | 566.54 | 2,529,788 |
Feb 12, 2024 | 582.10 | 587.20 | 560.25 | 563.50 | 561.80 | 3,475,737 |
Feb 9, 2024 | 564.70 | 582.25 | 552.55 | 576.20 | 574.47 | 6,956,624 |
Feb 8, 2024 | 570.00 | 571.25 | 559.65 | 563.35 | 561.65 | 2,089,376 |
Feb 7, 2024 | 570.00 | 575.95 | 564.30 | 568.20 | 566.49 | 2,248,160 |
Feb 6, 2024 | 558.95 | 568.00 | 549.95 | 566.60 | 564.89 | 2,969,565 |
Feb 5, 2024 | 560.00 | 563.15 | 551.00 | 555.00 | 553.33 | 2,366,641 |
Feb 2, 2024 | 570.65 | 572.25 | 554.55 | 557.40 | 555.72 | 3,263,916 |
Feb 1, 2024 | 568.00 | 569.80 | 554.05 | 565.05 | 563.35 | 6,228,014 |
Jan 31, 2024 | 573.40 | 586.45 | 547.00 | 560.30 | 558.61 | 13,741,694 |
Jan 30, 2024 | 574.20 | 583.95 | 568.05 | 570.85 | 569.13 | 4,572,466 |
Jan 29, 2024 | 570.90 | 578.90 | 562.80 | 574.10 | 572.37 | 7,828,638 |
Jan 25, 2024 | 530.00 | 566.00 | 526.35 | 560.15 | 558.46 | 8,019,238 |
Jan 24, 2024 | 525.05 | 531.00 | 514.50 | 527.45 | 525.86 | 3,893,697 |
Jan 23, 2024 | 543.80 | 543.80 | 517.05 | 525.05 | 523.47 | 2,682,760 |
Jan 19, 2024 | 526.85 | 538.00 | 525.25 | 537.10 | 535.48 | 2,661,086 |
Jan 18, 2024 | 522.65 | 526.95 | 509.00 | 524.15 | 522.57 | 2,084,710 |
Jan 17, 2024 | 528.00 | 539.35 | 518.25 | 520.55 | 518.98 | 6,229,815 |
Jan 16, 2024 | 533.80 | 534.95 | 525.00 | 528.70 | 527.11 | 2,732,941 |
Jan 15, 2024 | 537.00 | 537.20 | 526.50 | 531.45 | 529.85 | 1,838,608 |
Jan 12, 2024 | 543.00 | 544.75 | 531.10 | 532.40 | 530.80 | 2,315,342 |
Jan 11, 2024 | 529.15 | 541.95 | 525.40 | 538.25 | 536.63 | 2,505,937 |
Jan 10, 2024 | 528.70 | 528.70 | 518.25 | 526.15 | 524.57 | 1,792,977 |
Jan 9, 2024 | 535.85 | 538.80 | 523.25 | 525.20 | 523.62 | 2,741,683 |
Jan 8, 2024 | 544.25 | 544.25 | 526.90 | 530.20 | 528.60 | 3,333,769 |
Jan 5, 2024 | 550.00 | 557.90 | 538.40 | 542.35 | 540.72 | 5,130,749 |
Jan 4, 2024 | 538.35 | 554.55 | 536.75 | 549.45 | 547.80 | 6,112,049 |
Jan 3, 2024 | 538.45 | 549.00 | 528.15 | 536.10 | 534.49 | 13,711,402 |
Jan 2, 2024 | 537.00 | 537.00 | 518.50 | 530.90 | 529.30 | 2,655,551 |
Jan 1, 2024 | 520.85 | 539.70 | 519.80 | 534.30 | 532.69 | 4,251,624 |
Dec 29, 2023 | 514.60 | 522.45 | 511.60 | 520.90 | 519.33 | 2,686,563 |
Dec 28, 2023 | 518.00 | 519.95 | 512.05 | 514.25 | 512.70 | 1,945,694 |
Dec 27, 2023 | 520.95 | 523.00 | 513.15 | 517.00 | 515.44 | 5,618,393 |
Dec 26, 2023 | 504.00 | 508.55 | 502.65 | 505.35 | 503.83 | 1,869,260 |
Dec 22, 2023 | 505.10 | 510.40 | 498.25 | 503.80 | 502.28 | 2,571,515 |
Dec 21, 2023 | 481.00 | 505.90 | 480.45 | 503.90 | 502.38 | 3,610,387 |
Dec 20, 2023 | 524.00 | 526.30 | 486.00 | 490.45 | 488.97 | 5,434,428 |
Dec 19, 2023 | 528.40 | 530.55 | 517.00 | 522.35 | 520.78 | 2,762,093 |
Dec 18, 2023 | 530.00 | 532.50 | 524.30 | 525.65 | 524.07 | 2,875,095 |
Dec 15, 2023 | 523.70 | 529.40 | 514.50 | 522.40 | 520.83 | 5,777,967 |
Dec 14, 2023 | 514.80 | 523.40 | 511.85 | 520.25 | 518.68 | 5,858,223 |
Dec 13, 2023 | 504.00 | 513.40 | 502.05 | 509.05 | 507.52 | 3,481,573 |
Dec 12, 2023 | 506.05 | 510.50 | 497.75 | 501.35 | 499.84 | 3,392,736 |
Dec 11, 2023 | 497.90 | 506.50 | 489.50 | 504.00 | 502.48 | 4,277,828 |
Dec 8, 2023 | 508.95 | 509.60 | 482.35 | 494.35 | 492.86 | 4,085,720 |
Dec 7, 2023 | 503.70 | 508.40 | 496.35 | 505.10 | 503.58 | 3,608,185 |
Dec 6, 2023 | 515.00 | 523.65 | 499.50 | 501.10 | 499.59 | 13,223,984 |
Dec 5, 2023 | 475.00 | 513.50 | 474.55 | 509.05 | 507.52 | 22,838,581 |
Dec 4, 2023 | 460.00 | 475.80 | 453.25 | 474.55 | 473.12 | 13,146,040 |
Dec 1, 2023 | 444.00 | 444.00 | 438.00 | 442.00 | 440.67 | 2,478,791 |
Nov 30, 2023 | 436.00 | 443.00 | 430.70 | 439.25 | 437.93 | 6,906,477 |
Nov 29, 2023 | 435.00 | 437.30 | 428.05 | 435.65 | 434.34 | 4,081,524 |
Nov 28, 2023 | 421.00 | 435.45 | 417.25 | 431.20 | 429.90 | 7,654,493 |
Nov 24, 2023 | 415.95 | 416.00 | 411.35 | 414.30 | 413.05 | 1,929,621 |
Nov 23, 2023 | 416.75 | 416.75 | 408.60 | 415.60 | 414.35 | 1,212,949 |
Nov 22, 2023 | 420.00 | 421.20 | 413.25 | 414.25 | 413.00 | 1,457,858 |
Nov 21, 2023 | 422.40 | 424.30 | 419.10 | 420.15 | 418.89 | 1,003,554 |
Nov 20, 2023 | 421.10 | 424.25 | 418.20 | 421.50 | 420.23 | 1,481,395 |
Nov 17, 2023 | 422.00 | 428.00 | 418.00 | 421.10 | 419.83 | 2,116,735 |
Nov 16, 2023 | 420.00 | 420.65 | 417.00 | 419.90 | 418.64 | 1,724,084 |
Nov 15, 2023 | 421.00 | 423.50 | 417.70 | 418.15 | 416.89 | 2,736,651 |
Nov 13, 2023 | 421.85 | 422.15 | 418.40 | 419.40 | 418.14 | 698,694 |
Nov 10, 2023 | 418.75 | 419.85 | 415.45 | 418.10 | 416.84 | 1,025,880 |
Nov 9, 2023 | 422.40 | 423.55 | 415.95 | 418.30 | 417.04 | 882,283 |
Nov 8, 2023 | 421.60 | 426.00 | 419.20 | 421.00 | 419.73 | 1,055,490 |
Nov 7, 2023 | 421.80 | 423.35 | 418.10 | 419.55 | 418.29 | 662,939 |
Nov 6, 2023 | 421.95 | 425.00 | 420.00 | 421.25 | 419.98 | 1,061,040 |
Nov 3, 2023 | 421.00 | 423.95 | 417.25 | 420.90 | 419.63 | 1,579,359 |
Nov 2, 2023 | 411.00 | 423.40 | 410.15 | 419.70 | 418.44 | 3,289,570 |
Nov 1, 2023 | 425.50 | 425.50 | 404.05 | 406.65 | 405.43 | 5,188,883 |
Oct 31, 2023 | 423.95 | 427.45 | 421.00 | 424.45 | 423.17 | 1,078,687 |
Oct 30, 2023 | 420.20 | 423.60 | 416.00 | 421.95 | 420.68 | 1,290,400 |
Oct 27, 2023 | 419.45 | 423.95 | 415.10 | 417.25 | 415.99 | 1,693,364 |
Oct 26, 2023 | 414.60 | 422.50 | 407.75 | 416.30 | 415.05 | 2,296,586 |
Oct 25, 2023 | 417.00 | 422.75 | 413.60 | 417.95 | 416.69 | 3,289,897 |
Related Tickers
ACC.NS ACC Limited
2,264.90
+0.36%
ULTRACEMCO.NS UltraTech Cement Limited
11,036.20
+2.63%
GRASIM.NS Grasim Industries Limited
2,667.85
+1.32%
INDIACEM.NS The India Cements Limited
358.05
-0.44%
JKCEMENT.NS J.K. Cement Limited
4,236.60
+0.23%
BIRLACORPN.NS Birla Corporation Limited
1,150.00
+1.18%
SHREECEM.NS Shree Cement Limited
25,128.55
+1.69%
RAMCOCEM.NS The Ramco Cements Limited
851.65
+1.53%
ORIENTCEM.NS Orient Cement Limited
335.40
-0.52%
ORIENTCEM.BO Orient Cement Limited
334.10
-0.99%