565.20
+7.15
+(1.28%)
As of 3:08:37 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 559.95 | 565.45 | 552.40 | 565.20 | 565.20 | 2,693,901 |
| Apr 15, 2025 | 555.00 | 559.20 | 550.25 | 558.05 | 558.05 | 2,937,116 |
| Apr 11, 2025 | 553.75 | 556.80 | 544.00 | 548.65 | 548.65 | 3,541,770 |
| Apr 9, 2025 | 536.80 | 552.30 | 531.15 | 547.80 | 547.80 | 4,262,270 |
| Apr 8, 2025 | 535.00 | 539.10 | 527.45 | 536.80 | 536.80 | 1,899,103 |
| Apr 7, 2025 | 495.00 | 532.00 | 480.35 | 525.20 | 525.20 | 3,055,609 |
| Apr 4, 2025 | 540.60 | 543.95 | 525.60 | 528.20 | 528.20 | 1,254,580 |
| Apr 3, 2025 | 530.65 | 544.20 | 530.50 | 540.70 | 540.70 | 857,218 |
| Apr 2, 2025 | 527.60 | 536.55 | 524.35 | 534.05 | 534.05 | 1,395,075 |
| Apr 1, 2025 | 538.00 | 542.85 | 529.20 | 529.90 | 529.90 | 953,159 |
| Mar 28, 2025 | 544.90 | 552.00 | 536.30 | 538.35 | 538.35 | 1,557,007 |
| Mar 27, 2025 | 530.05 | 545.30 | 526.20 | 542.80 | 542.80 | 3,250,046 |
| Mar 26, 2025 | 522.00 | 537.70 | 519.55 | 532.45 | 532.45 | 4,409,160 |
| Mar 25, 2025 | 530.00 | 538.65 | 518.15 | 520.55 | 520.55 | 6,690,237 |
| Mar 24, 2025 | 516.90 | 522.00 | 510.55 | 519.30 | 519.30 | 2,892,707 |
| Mar 21, 2025 | 505.00 | 517.00 | 505.00 | 514.50 | 514.50 | 4,271,244 |
| Mar 20, 2025 | 508.00 | 512.45 | 503.40 | 504.70 | 504.70 | 1,239,801 |
| Mar 19, 2025 | 498.00 | 508.75 | 498.00 | 507.05 | 507.05 | 1,284,144 |
| Mar 18, 2025 | 490.55 | 490.55 | 490.55 | 490.55 | 490.55 | - |
| Mar 17, 2025 | 488.00 | 494.75 | 486.10 | 490.55 | 490.55 | 2,759,538 |
| Mar 13, 2025 | 491.90 | 493.60 | 484.40 | 485.80 | 485.80 | 1,626,551 |
| Mar 12, 2025 | 495.55 | 501.95 | 485.40 | 489.20 | 489.20 | 2,004,582 |
| Mar 11, 2025 | 485.00 | 497.05 | 480.10 | 495.55 | 495.55 | 1,903,051 |
| Mar 10, 2025 | 498.00 | 508.00 | 486.90 | 489.60 | 489.60 | 1,626,327 |
| Mar 7, 2025 | 497.50 | 505.40 | 491.95 | 499.80 | 499.80 | 1,851,476 |
| Mar 6, 2025 | 491.15 | 500.65 | 487.00 | 498.50 | 498.50 | 3,280,234 |
| Mar 5, 2025 | 474.05 | 493.00 | 474.00 | 491.10 | 491.10 | 2,223,913 |
| Mar 4, 2025 | 469.90 | 480.85 | 465.65 | 475.00 | 475.00 | 1,247,846 |
| Mar 3, 2025 | 465.00 | 474.10 | 455.00 | 471.80 | 471.80 | 2,019,207 |
| Feb 28, 2025 | 467.90 | 468.65 | 458.00 | 464.95 | 464.95 | 3,502,154 |
| Feb 27, 2025 | 470.00 | 472.85 | 459.15 | 469.80 | 469.80 | 4,261,863 |
| Feb 25, 2025 | 472.00 | 473.85 | 466.70 | 469.25 | 469.25 | 3,465,845 |
| Feb 24, 2025 | 477.00 | 478.90 | 469.00 | 470.40 | 470.40 | 2,118,594 |
| Feb 21, 2025 | 483.10 | 486.50 | 476.00 | 481.95 | 481.95 | 3,329,038 |
| Feb 20, 2025 | 480.05 | 484.30 | 477.60 | 482.85 | 482.85 | 1,676,642 |
| Feb 19, 2025 | 478.05 | 490.40 | 474.05 | 479.90 | 479.90 | 1,721,933 |
| Feb 18, 2025 | 491.90 | 493.45 | 474.10 | 486.75 | 486.75 | 2,265,606 |
| Feb 17, 2025 | 488.00 | 490.65 | 479.20 | 488.30 | 488.30 | 2,529,934 |
| Feb 14, 2025 | 502.75 | 508.15 | 483.80 | 489.50 | 489.50 | 2,619,355 |
| Feb 13, 2025 | 505.00 | 510.55 | 500.05 | 502.50 | 502.50 | 1,036,149 |
| Feb 12, 2025 | 502.00 | 505.60 | 481.30 | 501.10 | 501.10 | 1,909,072 |
| Feb 11, 2025 | 508.00 | 512.10 | 493.35 | 499.90 | 499.90 | 2,784,189 |
| Feb 10, 2025 | 517.00 | 519.95 | 504.05 | 506.75 | 506.75 | 2,018,861 |
| Feb 7, 2025 | 514.15 | 522.45 | 507.30 | 512.75 | 512.75 | 2,084,178 |
| Feb 6, 2025 | 521.50 | 524.45 | 512.00 | 514.15 | 514.15 | 745,901 |
| Feb 5, 2025 | 516.90 | 526.35 | 512.25 | 521.80 | 521.80 | 1,748,997 |
| Feb 4, 2025 | 498.20 | 514.75 | 497.50 | 513.70 | 513.70 | 3,229,502 |
| Feb 3, 2025 | 500.00 | 500.00 | 486.55 | 495.15 | 495.15 | 4,400,205 |
| Feb 1, 2025 | 516.00 | 517.70 | 487.00 | 501.50 | 501.50 | 5,527,354 |
| Jan 31, 2025 | 511.00 | 518.30 | 509.55 | 512.80 | 512.80 | 2,315,032 |
| Jan 30, 2025 | 528.30 | 528.30 | 497.10 | 509.55 | 509.55 | 10,002,380 |
| Jan 29, 2025 | 543.00 | 551.10 | 518.00 | 522.10 | 522.10 | 11,092,387 |
| Jan 28, 2025 | 539.90 | 550.95 | 526.15 | 543.15 | 543.15 | 1,310,270 |
| Jan 27, 2025 | 548.75 | 552.20 | 533.35 | 534.90 | 534.90 | 1,868,811 |
| Jan 24, 2025 | 551.90 | 561.90 | 547.00 | 551.80 | 551.80 | 3,859,868 |
| Jan 23, 2025 | 535.80 | 552.00 | 530.75 | 548.80 | 548.80 | 1,841,473 |
| Jan 22, 2025 | 533.75 | 538.65 | 526.40 | 536.65 | 536.65 | 1,658,282 |
| Jan 21, 2025 | 535.35 | 548.65 | 530.55 | 531.75 | 531.75 | 2,560,552 |
| Jan 20, 2025 | 538.75 | 539.10 | 530.00 | 535.35 | 535.35 | 669,217 |
| Jan 17, 2025 | 542.00 | 542.65 | 530.20 | 536.25 | 536.25 | 964,325 |
| Jan 16, 2025 | 534.00 | 543.10 | 528.20 | 540.15 | 540.15 | 4,303,187 |
| Jan 15, 2025 | 518.00 | 524.90 | 512.75 | 519.30 | 519.30 | 1,765,699 |
| Jan 14, 2025 | 494.10 | 517.40 | 494.10 | 515.35 | 515.35 | 1,755,495 |
| Jan 13, 2025 | 504.00 | 514.00 | 491.20 | 493.20 | 493.20 | 2,284,737 |
| Jan 10, 2025 | 522.10 | 523.95 | 508.45 | 511.25 | 511.25 | 1,984,355 |
| Jan 9, 2025 | 539.00 | 539.90 | 522.15 | 525.25 | 525.25 | 1,332,797 |
| Jan 8, 2025 | 537.00 | 540.55 | 530.25 | 538.05 | 538.05 | 1,397,351 |
| Jan 7, 2025 | 532.65 | 539.70 | 525.30 | 535.75 | 535.75 | 758,887 |
| Jan 6, 2025 | 547.65 | 548.00 | 526.10 | 529.90 | 529.90 | 3,644,057 |
| Jan 3, 2025 | 551.80 | 553.70 | 546.05 | 548.70 | 548.70 | 2,142,459 |
| Jan 2, 2025 | 544.00 | 550.70 | 538.50 | 549.85 | 549.85 | 2,762,768 |
| Jan 1, 2025 | 537.00 | 542.00 | 530.55 | 538.60 | 538.60 | 844,154 |
| Dec 31, 2024 | 545.95 | 549.05 | 533.50 | 535.80 | 535.80 | 1,065,733 |
| Dec 30, 2024 | 548.00 | 558.90 | 541.45 | 544.60 | 544.60 | 3,433,945 |
| Dec 27, 2024 | 550.00 | 553.45 | 546.50 | 547.95 | 547.95 | 1,167,271 |
| Dec 26, 2024 | 544.00 | 550.75 | 540.40 | 548.80 | 548.80 | 1,688,865 |
| Dec 24, 2024 | 552.00 | 557.00 | 542.00 | 543.10 | 543.10 | 978,111 |
| Dec 23, 2024 | 551.00 | 554.50 | 547.25 | 550.65 | 550.65 | 832,775 |
| Dec 20, 2024 | 563.50 | 569.60 | 547.00 | 548.80 | 548.80 | 2,113,009 |
| Dec 19, 2024 | 555.75 | 564.40 | 553.65 | 563.30 | 563.30 | 1,365,391 |
| Dec 18, 2024 | 577.00 | 579.00 | 563.10 | 564.55 | 564.55 | 1,635,003 |
| Dec 17, 2024 | 576.00 | 578.50 | 569.55 | 571.10 | 571.10 | 1,085,240 |
| Dec 16, 2024 | 573.25 | 578.75 | 571.85 | 576.95 | 576.95 | 1,121,729 |
| Dec 13, 2024 | 570.00 | 574.95 | 564.05 | 572.75 | 572.75 | 2,266,790 |
| Dec 12, 2024 | 578.00 | 579.70 | 570.20 | 571.75 | 571.75 | 2,304,456 |
| Dec 11, 2024 | 578.00 | 584.20 | 575.45 | 578.45 | 578.45 | 2,670,785 |
| Dec 10, 2024 | 571.75 | 574.55 | 566.10 | 573.50 | 573.50 | 1,086,901 |
| Dec 9, 2024 | 568.00 | 576.75 | 565.00 | 571.30 | 571.30 | 1,156,965 |
| Dec 6, 2024 | 571.70 | 573.55 | 564.50 | 565.30 | 565.30 | 855,417 |
| Dec 5, 2024 | 569.00 | 573.35 | 563.40 | 571.10 | 571.10 | 3,051,624 |
| Dec 4, 2024 | 572.70 | 572.70 | 560.40 | 564.70 | 564.70 | 1,530,852 |
| Dec 3, 2024 | 541.10 | 571.95 | 539.00 | 566.55 | 566.55 | 5,596,923 |
| Dec 2, 2024 | 532.00 | 541.00 | 530.05 | 538.80 | 538.80 | 3,153,526 |
| Nov 29, 2024 | 515.50 | 535.70 | 513.50 | 531.50 | 531.50 | 6,608,627 |
| Nov 28, 2024 | 518.50 | 522.55 | 510.65 | 513.00 | 513.00 | 6,194,006 |
| Nov 27, 2024 | 497.00 | 523.50 | 489.05 | 515.00 | 515.00 | 8,458,453 |
| Nov 26, 2024 | 507.30 | 508.30 | 491.70 | 493.70 | 493.70 | 4,602,794 |
| Nov 25, 2024 | 513.50 | 514.30 | 503.20 | 504.95 | 504.95 | 5,805,213 |
| Nov 22, 2024 | 477.15 | 514.85 | 477.15 | 499.85 | 499.85 | 11,645,446 |
| Nov 21, 2024 | 494.60 | 500.00 | 453.05 | 484.15 | 484.15 | 38,274,180 |
| Nov 19, 2024 | 551.05 | 560.35 | 546.90 | 549.55 | 549.55 | 1,267,125 |
| Nov 18, 2024 | 541.00 | 555.00 | 537.90 | 550.55 | 550.55 | 1,707,792 |
| Nov 14, 2024 | 545.35 | 552.30 | 541.05 | 544.50 | 544.50 | 1,535,042 |
| Nov 13, 2024 | 554.00 | 558.25 | 541.25 | 545.35 | 545.35 | 838,603 |
| Nov 12, 2024 | 561.95 | 565.50 | 554.50 | 556.60 | 556.60 | 761,972 |
| Nov 11, 2024 | 564.00 | 567.80 | 558.55 | 560.40 | 560.40 | 745,179 |
| Nov 8, 2024 | 574.70 | 574.70 | 561.50 | 564.90 | 564.90 | 901,220 |
| Nov 7, 2024 | 584.20 | 585.05 | 569.40 | 570.70 | 570.70 | 822,608 |
| Nov 6, 2024 | 572.00 | 585.00 | 572.00 | 582.65 | 582.65 | 1,682,970 |
| Nov 5, 2024 | 571.00 | 575.00 | 565.35 | 572.00 | 572.00 | 625,470 |
| Nov 4, 2024 | 579.95 | 580.70 | 566.00 | 571.40 | 571.40 | 1,059,806 |
| Nov 1, 2024 | 582.95 | 585.50 | 580.05 | 582.45 | 582.45 | 216,563 |
| Oct 31, 2024 | 579.70 | 586.80 | 574.35 | 580.55 | 580.55 | 2,016,146 |
| Oct 30, 2024 | 574.90 | 585.75 | 570.45 | 579.70 | 579.70 | 2,364,199 |
| Oct 29, 2024 | 570.00 | 576.25 | 566.65 | 575.00 | 575.00 | 2,417,223 |
| Oct 28, 2024 | 552.70 | 582.25 | 547.05 | 569.40 | 569.40 | 6,419,282 |
| Oct 25, 2024 | 556.05 | 561.00 | 545.20 | 552.70 | 552.70 | 1,607,719 |
| Oct 24, 2024 | 557.00 | 562.55 | 553.50 | 558.90 | 558.90 | 1,330,005 |
| 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 |
Related Tickers
ULTRACEMCO.NS UltraTech Cement Limited
11,723.00
+0.03%
ACC.NS ACC Limited
2,058.70
+0.58%
INDIACEM.NS The India Cements Limited
282.45
-1.22%
GRASIM.NS Grasim Industries Limited
2,702.80
-0.58%
JKLAKSHMI.NS JK Lakshmi Cement Limited
817.05
-1.41%
DALBHARAT.NS Dalmia Bharat Limited
1,846.10
-1.24%
BIRLACORPN.NS Birla Corporation Limited
1,112.70
-1.89%
SHREECEM.NS Shree Cement Limited
30,795.00
-1.06%
MANGLMCEM.BO Mangalam Cement Limited
823.90
+0.58%
RAMCOCEM.BO The Ramco Cements Limited
960.10
-0.87%