273.75
+1.95
+(0.72%)
At close: 3:29:52 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 20, 2025 | 272.00 | 278.80 | 263.90 | 273.75 | 273.75 | 14,490 |
| Jan 17, 2025 | 284.00 | 284.80 | 269.00 | 271.80 | 271.80 | 19,433 |
| Jan 16, 2025 | 268.00 | 278.10 | 268.00 | 277.75 | 277.75 | 21,144 |
| Jan 15, 2025 | 263.50 | 268.00 | 259.00 | 265.45 | 265.45 | 21,328 |
| Jan 14, 2025 | 257.00 | 271.00 | 246.70 | 264.90 | 264.90 | 31,209 |
| Jan 13, 2025 | 262.00 | 271.00 | 258.10 | 259.60 | 259.60 | 47,970 |
| Jan 10, 2025 | 275.25 | 279.95 | 268.20 | 271.65 | 271.65 | 34,806 |
| Jan 9, 2025 | 289.00 | 289.90 | 281.20 | 282.10 | 282.10 | 18,909 |
| Jan 8, 2025 | 275.20 | 294.00 | 270.00 | 290.70 | 290.70 | 63,393 |
| Jan 7, 2025 | 285.40 | 288.75 | 275.40 | 280.70 | 280.70 | 84,123 |
| Jan 6, 2025 | 304.40 | 304.40 | 289.85 | 289.85 | 289.85 | 32,473 |
| Jan 3, 2025 | 294.80 | 306.95 | 288.20 | 305.10 | 305.10 | 72,913 |
| Jan 2, 2025 | 294.90 | 299.70 | 290.55 | 292.35 | 292.35 | 20,381 |
| Jan 1, 2025 | 294.55 | 295.80 | 290.00 | 293.80 | 293.80 | 17,529 |
| Dec 31, 2024 | 290.70 | 295.70 | 282.15 | 290.85 | 290.85 | 27,797 |
| Dec 30, 2024 | 289.85 | 293.00 | 276.15 | 289.00 | 289.00 | 43,615 |
| Dec 27, 2024 | 299.80 | 302.80 | 284.00 | 286.15 | 286.15 | 73,112 |
| Dec 26, 2024 | 305.00 | 313.00 | 296.00 | 298.95 | 298.95 | 48,743 |
| Dec 24, 2024 | 299.00 | 319.00 | 294.00 | 309.15 | 309.15 | 98,053 |
| Dec 23, 2024 | 313.80 | 316.45 | 307.30 | 307.30 | 307.30 | 51,709 |
| Dec 20, 2024 | 336.45 | 336.45 | 323.45 | 323.45 | 323.45 | 30,553 |
| Dec 19, 2024 | 349.95 | 354.00 | 340.45 | 340.45 | 340.45 | 39,055 |
| Dec 18, 2024 | 383.00 | 383.00 | 356.15 | 358.35 | 358.35 | 227,730 |
| Dec 17, 2024 | 373.00 | 386.50 | 373.00 | 381.35 | 381.35 | 284,917 |
| Dec 16, 2024 | 388.00 | 398.40 | 372.70 | 375.05 | 375.05 | 501,805 |
| Dec 13, 2024 | 370.00 | 406.95 | 358.05 | 385.85 | 385.85 | 1,743,691 |
| Dec 12, 2024 | 360.30 | 379.80 | 358.55 | 366.55 | 366.55 | 472,598 |
| Dec 11, 2024 | 362.00 | 372.05 | 355.15 | 360.80 | 360.80 | 140,523 |
| Dec 10, 2024 | 357.90 | 374.70 | 350.95 | 361.90 | 361.90 | 331,570 |
| Dec 9, 2024 | 356.40 | 365.70 | 355.20 | 357.00 | 357.00 | 141,758 |
| Dec 6, 2024 | 363.00 | 370.50 | 352.10 | 357.00 | 357.00 | 209,250 |
| Dec 5, 2024 | 357.00 | 367.95 | 356.85 | 362.05 | 362.05 | 194,534 |
| Dec 4, 2024 | 354.95 | 359.90 | 347.70 | 356.85 | 356.85 | 148,514 |
| Dec 3, 2024 | 363.40 | 379.95 | 346.60 | 353.10 | 353.10 | 281,016 |
| Dec 2, 2024 | 355.00 | 367.55 | 351.30 | 361.75 | 361.75 | 314,271 |
| Nov 29, 2024 | 353.75 | 356.70 | 342.70 | 354.45 | 354.45 | 261,363 |
| Nov 28, 2024 | 358.40 | 368.90 | 350.00 | 352.00 | 352.00 | 330,584 |
| Nov 27, 2024 | 363.00 | 365.75 | 345.00 | 356.40 | 356.40 | 416,434 |
| Nov 26, 2024 | 335.00 | 370.00 | 333.00 | 364.80 | 364.80 | 1,767,363 |
| Nov 25, 2024 | 318.75 | 340.00 | 312.00 | 330.15 | 330.15 | 704,180 |
| Nov 22, 2024 | 315.00 | 330.00 | 313.00 | 315.15 | 315.15 | 464,503 |
| Nov 21, 2024 | 319.00 | 329.75 | 309.55 | 313.85 | 313.85 | 873,797 |
| Nov 19, 2024 | 282.20 | 324.80 | 282.20 | 317.95 | 317.95 | 2,027,424 |
| Nov 18, 2024 | 284.55 | 287.60 | 271.30 | 281.45 | 281.45 | 103,029 |
| Nov 14, 2024 | 276.50 | 292.40 | 276.50 | 284.55 | 284.55 | 125,087 |
| Nov 13, 2024 | 286.80 | 287.20 | 276.10 | 279.80 | 279.80 | 147,254 |
| Nov 12, 2024 | 295.00 | 303.40 | 284.00 | 286.35 | 286.35 | 438,411 |
| Nov 11, 2024 | 300.30 | 314.90 | 293.35 | 296.75 | 296.75 | 1,838,767 |
| Nov 8, 2024 | 266.55 | 270.00 | 259.20 | 268.05 | 268.05 | 54,644 |
| Nov 7, 2024 | 267.65 | 273.80 | 263.25 | 266.25 | 266.25 | 48,351 |
| Nov 6, 2024 | 262.80 | 268.70 | 261.05 | 267.55 | 267.55 | 27,519 |
| Nov 5, 2024 | 254.20 | 265.20 | 254.20 | 262.60 | 262.60 | 43,439 |
| Nov 4, 2024 | 261.25 | 262.20 | 252.45 | 254.35 | 254.35 | 29,738 |
| Nov 1, 2024 | 264.35 | 268.10 | 262.00 | 264.65 | 264.65 | 22,218 |
| Oct 31, 2024 | 257.00 | 266.70 | 252.30 | 264.35 | 264.35 | 44,756 |
| Oct 30, 2024 | 250.45 | 259.20 | 250.00 | 255.35 | 255.35 | 27,114 |
| Oct 29, 2024 | 250.00 | 254.60 | 245.00 | 253.00 | 253.00 | 32,913 |
| Oct 28, 2024 | 228.50 | 261.40 | 224.20 | 252.05 | 252.05 | 130,900 |
| Oct 25, 2024 | 235.05 | 236.50 | 225.00 | 226.95 | 226.95 | 38,536 |
| Oct 24, 2024 | 246.20 | 246.80 | 233.10 | 235.05 | 235.05 | 35,296 |
| Oct 23, 2024 | 239.90 | 249.00 | 235.20 | 246.20 | 246.20 | 47,603 |
| Oct 22, 2024 | 254.80 | 254.80 | 236.10 | 240.70 | 240.70 | 62,009 |
| Oct 21, 2024 | 256.80 | 259.45 | 253.05 | 253.85 | 253.85 | 17,340 |
| Oct 18, 2024 | 260.00 | 262.35 | 252.95 | 257.80 | 257.80 | 36,980 |
| Oct 17, 2024 | 267.05 | 267.05 | 259.30 | 260.80 | 260.80 | 22,239 |
| Oct 16, 2024 | 259.80 | 272.95 | 256.60 | 268.90 | 268.90 | 90,990 |
| Oct 15, 2024 | 255.10 | 261.70 | 250.00 | 259.15 | 259.15 | 37,632 |
| Oct 14, 2024 | 255.55 | 257.80 | 250.60 | 254.00 | 254.00 | 32,132 |
| Oct 11, 2024 | 255.10 | 258.95 | 255.00 | 255.55 | 255.55 | 16,958 |
| Oct 10, 2024 | 258.85 | 264.00 | 255.50 | 257.65 | 257.65 | 42,086 |
| Oct 9, 2024 | 250.90 | 258.50 | 250.85 | 256.20 | 256.20 | 26,723 |
| Oct 8, 2024 | 247.50 | 257.00 | 242.80 | 252.55 | 252.55 | 34,284 |
| Oct 7, 2024 | 257.25 | 258.60 | 238.00 | 245.80 | 245.80 | 103,961 |
| Oct 4, 2024 | 262.00 | 263.95 | 253.80 | 255.95 | 255.95 | 51,263 |
| Oct 3, 2024 | 264.00 | 267.45 | 260.00 | 263.80 | 263.80 | 37,359 |
| Oct 1, 2024 | 265.60 | 273.95 | 264.50 | 268.00 | 268.00 | 61,985 |
| Sep 30, 2024 | 267.10 | 268.90 | 261.45 | 265.10 | 265.10 | 45,818 |
| Sep 27, 2024 | 266.75 | 272.75 | 265.40 | 266.00 | 266.00 | 51,515 |
| Sep 26, 2024 | 268.35 | 272.95 | 259.10 | 265.85 | 265.85 | 79,001 |
| Sep 25, 2024 | 274.00 | 274.20 | 268.00 | 269.60 | 269.60 | 38,029 |
| Sep 24, 2024 | 271.60 | 277.90 | 271.50 | 273.20 | 273.20 | 55,483 |
| Sep 23, 2024 | 267.40 | 274.50 | 264.75 | 271.60 | 271.60 | 68,822 |
| Sep 20, 2024 | 272.50 | 280.00 | 264.25 | 265.40 | 265.40 | 151,531 |
| Sep 19, 2024 | 290.00 | 293.25 | 266.00 | 269.80 | 269.80 | 275,813 |
| Sep 18, 2024 | 285.00 | 300.25 | 284.30 | 289.20 | 289.20 | 205,372 |
| Sep 17, 2024 | 282.00 | 292.80 | 280.00 | 285.30 | 285.30 | 68,138 |
| Sep 16, 2024 | 284.20 | 286.00 | 278.75 | 284.45 | 284.45 | 45,921 |
| Sep 13, 2024 | 1.00 Dividend | |||||
| Sep 13, 2024 | 278.60 | 286.10 | 277.70 | 283.50 | 283.50 | 66,718 |
| Sep 12, 2024 | 278.35 | 282.00 | 273.50 | 275.65 | 274.65 | 91,035 |
| Sep 11, 2024 | 285.70 | 287.00 | 275.05 | 278.35 | 277.34 | 64,311 |
| Sep 10, 2024 | 285.85 | 291.20 | 282.50 | 285.70 | 284.66 | 98,853 |
| Sep 9, 2024 | 284.70 | 285.00 | 276.00 | 281.65 | 280.63 | 109,980 |
| Sep 6, 2024 | 297.20 | 297.50 | 284.00 | 285.45 | 284.41 | 110,905 |
| Sep 5, 2024 | 292.00 | 298.50 | 290.00 | 295.25 | 294.18 | 73,395 |
| Sep 4, 2024 | 288.05 | 294.00 | 286.45 | 291.15 | 290.09 | 68,514 |
| Sep 3, 2024 | 295.15 | 303.95 | 292.05 | 294.30 | 293.23 | 72,937 |
| Sep 2, 2024 | 299.90 | 308.20 | 292.25 | 293.90 | 292.83 | 139,891 |
| Aug 30, 2024 | 289.00 | 302.00 | 285.55 | 295.95 | 294.88 | 145,767 |
| Aug 29, 2024 | 293.30 | 295.80 | 286.00 | 288.60 | 287.55 | 140,593 |
| Aug 28, 2024 | 305.75 | 313.05 | 291.30 | 293.50 | 292.44 | 198,098 |
| Aug 27, 2024 | 304.75 | 307.05 | 300.55 | 303.55 | 302.45 | 111,016 |
| Aug 26, 2024 | 307.55 | 313.60 | 303.00 | 304.75 | 303.64 | 180,500 |
| Aug 23, 2024 | 311.80 | 312.00 | 301.00 | 303.00 | 301.90 | 157,861 |
| Aug 22, 2024 | 312.80 | 323.00 | 307.15 | 309.80 | 308.68 | 514,262 |
| Aug 21, 2024 | 274.05 | 326.00 | 273.25 | 316.00 | 314.85 | 1,465,146 |
| Aug 20, 2024 | 275.00 | 275.50 | 271.10 | 273.70 | 272.71 | 49,993 |
| Aug 19, 2024 | 274.85 | 279.05 | 272.05 | 273.80 | 272.81 | 66,464 |
| Aug 16, 2024 | 279.90 | 282.20 | 271.00 | 272.25 | 271.26 | 91,688 |
| Aug 14, 2024 | 293.00 | 295.00 | 276.15 | 278.15 | 277.14 | 228,217 |
| Aug 13, 2024 | 283.80 | 294.80 | 278.20 | 283.65 | 282.62 | 203,602 |
| Aug 12, 2024 | 271.50 | 289.15 | 268.55 | 283.10 | 282.07 | 188,128 |
| Aug 9, 2024 | 276.00 | 280.20 | 273.00 | 275.30 | 274.30 | 54,181 |
| Aug 8, 2024 | 277.60 | 277.60 | 267.10 | 271.85 | 270.86 | 109,977 |
| Aug 7, 2024 | 272.40 | 278.00 | 264.60 | 276.20 | 275.20 | 80,932 |
| Aug 6, 2024 | 271.95 | 280.00 | 262.80 | 264.60 | 263.64 | 107,282 |
| Aug 5, 2024 | 288.00 | 288.90 | 267.25 | 269.25 | 268.27 | 243,934 |
| Aug 2, 2024 | 289.35 | 304.60 | 288.15 | 297.50 | 296.42 | 199,591 |
| Aug 1, 2024 | 301.40 | 307.95 | 291.35 | 293.75 | 292.68 | 188,732 |
| Jul 31, 2024 | 293.90 | 308.00 | 290.05 | 300.10 | 299.01 | 570,275 |
| Jul 30, 2024 | 277.80 | 297.80 | 275.70 | 292.55 | 291.49 | 383,915 |
| Jul 29, 2024 | 284.00 | 286.90 | 275.95 | 276.85 | 275.85 | 62,454 |
| Jul 26, 2024 | 277.00 | 286.10 | 271.70 | 284.30 | 283.27 | 124,217 |
| Jul 25, 2024 | 280.00 | 281.45 | 275.85 | 276.20 | 275.20 | 33,837 |
| Jul 24, 2024 | 273.00 | 281.80 | 269.40 | 279.60 | 278.59 | 132,371 |
| Jul 23, 2024 | 290.90 | 298.70 | 259.95 | 268.00 | 267.03 | 380,301 |
| Jul 22, 2024 | 263.60 | 289.90 | 259.05 | 287.60 | 286.56 | 338,467 |
| Jul 19, 2024 | 266.50 | 274.85 | 262.20 | 264.70 | 263.74 | 128,309 |
| Jul 18, 2024 | 275.85 | 278.90 | 267.05 | 268.40 | 267.43 | 75,889 |
| Jul 16, 2024 | 275.00 | 281.80 | 271.20 | 274.95 | 273.95 | 105,217 |
| Jul 15, 2024 | 281.75 | 282.20 | 270.30 | 275.10 | 274.10 | 131,902 |
| Jul 12, 2024 | 293.70 | 299.40 | 277.80 | 280.30 | 279.28 | 156,469 |
| Jul 11, 2024 | 291.20 | 300.00 | 288.20 | 291.85 | 290.79 | 117,733 |
| Jul 10, 2024 | 295.65 | 298.90 | 278.40 | 289.15 | 288.10 | 270,746 |
| Jul 9, 2024 | 302.00 | 309.30 | 293.00 | 297.50 | 296.42 | 437,127 |
| Jul 8, 2024 | 277.30 | 302.95 | 274.05 | 297.30 | 296.22 | 798,467 |
| Jul 5, 2024 | 277.80 | 281.15 | 272.80 | 274.80 | 273.80 | 86,752 |
| Jul 4, 2024 | 279.95 | 287.60 | 275.00 | 276.85 | 275.85 | 241,215 |
| Jul 3, 2024 | 260.00 | 288.80 | 257.50 | 277.95 | 276.94 | 756,364 |
| Jul 2, 2024 | 259.90 | 260.25 | 256.00 | 257.65 | 256.72 | 29,920 |
| Jul 1, 2024 | 258.10 | 266.85 | 257.10 | 258.55 | 257.61 | 59,361 |
| Jun 28, 2024 | 256.00 | 261.73 | 256.00 | 259.76 | 258.82 | 34,620 |
| Jun 27, 2024 | 261.75 | 266.37 | 253.10 | 257.01 | 256.08 | 61,308 |
| Jun 26, 2024 | 258.99 | 267.00 | 257.46 | 264.37 | 263.41 | 83,499 |
| Jun 25, 2024 | 262.80 | 266.00 | 256.52 | 257.99 | 257.05 | 73,538 |
| Jun 24, 2024 | 270.60 | 270.60 | 260.10 | 261.91 | 260.96 | 103,500 |
| Jun 21, 2024 | 278.15 | 278.15 | 268.00 | 270.80 | 269.82 | 144,709 |
| Jun 20, 2024 | 271.18 | 286.36 | 270.00 | 277.11 | 276.10 | 813,597 |
| Jun 19, 2024 | 272.00 | 280.00 | 267.10 | 269.05 | 268.07 | 404,627 |
| Jun 18, 2024 | 247.50 | 270.00 | 244.06 | 266.83 | 265.86 | 444,715 |
| Jun 14, 2024 | 244.50 | 248.99 | 242.61 | 245.00 | 244.11 | 59,145 |
| Jun 13, 2024 | 246.45 | 249.95 | 241.90 | 243.54 | 242.66 | 73,250 |
| Jun 12, 2024 | 244.70 | 248.85 | 243.60 | 245.12 | 244.23 | 55,647 |
| Jun 11, 2024 | 241.00 | 251.06 | 238.00 | 243.63 | 242.75 | 127,749 |
| Jun 10, 2024 | 238.90 | 244.36 | 233.00 | 239.68 | 238.81 | 120,909 |
| Jun 7, 2024 | 230.65 | 238.60 | 227.15 | 236.05 | 235.19 | 89,022 |
| Jun 6, 2024 | 224.90 | 236.85 | 224.90 | 228.60 | 227.77 | 77,466 |
| Jun 5, 2024 | 208.60 | 232.00 | 205.00 | 223.70 | 222.89 | 274,608 |
| Jun 4, 2024 | 220.85 | 220.85 | 192.10 | 202.15 | 201.42 | 96,038 |
| Jun 3, 2024 | 230.95 | 231.00 | 216.75 | 218.80 | 218.01 | 95,734 |
| May 31, 2024 | 229.00 | 234.05 | 221.95 | 224.70 | 223.88 | 74,660 |
| May 30, 2024 | 235.40 | 236.70 | 230.25 | 231.40 | 230.56 | 54,072 |
| May 29, 2024 | 244.00 | 244.00 | 236.60 | 237.80 | 236.94 | 41,682 |
| May 28, 2024 | 240.00 | 245.85 | 237.55 | 241.55 | 240.67 | 50,313 |
| May 27, 2024 | 238.00 | 243.05 | 238.00 | 241.05 | 240.18 | 42,226 |
| May 24, 2024 | 238.80 | 252.00 | 237.30 | 242.15 | 241.27 | 135,740 |
| May 23, 2024 | 237.10 | 244.75 | 237.10 | 237.90 | 237.04 | 78,079 |
| May 22, 2024 | 240.50 | 240.75 | 234.60 | 237.90 | 237.04 | 32,820 |
| May 21, 2024 | 240.95 | 243.00 | 238.00 | 238.60 | 237.73 | 54,780 |
| May 17, 2024 | 241.00 | 244.15 | 239.15 | 242.25 | 241.37 | 36,460 |
| May 16, 2024 | 241.45 | 243.65 | 237.15 | 239.55 | 238.68 | 39,641 |
| May 15, 2024 | 248.90 | 253.70 | 237.60 | 239.85 | 238.98 | 148,298 |
| May 14, 2024 | 243.55 | 248.00 | 240.80 | 247.20 | 246.30 | 39,370 |
| May 13, 2024 | 243.50 | 243.50 | 232.75 | 239.95 | 239.08 | 68,290 |
| May 10, 2024 | 246.00 | 246.00 | 237.65 | 243.50 | 242.62 | 45,189 |
| May 9, 2024 | 248.60 | 251.55 | 240.05 | 241.85 | 240.97 | 81,247 |
| May 8, 2024 | 245.55 | 251.45 | 243.00 | 247.50 | 246.60 | 60,367 |
| May 7, 2024 | 257.85 | 258.50 | 241.25 | 245.55 | 244.66 | 181,589 |
| May 6, 2024 | 268.70 | 269.20 | 256.00 | 256.95 | 256.02 | 56,605 |
| May 3, 2024 | 275.50 | 276.55 | 266.65 | 268.70 | 267.73 | 55,856 |
| May 2, 2024 | 276.15 | 280.00 | 272.15 | 274.25 | 273.26 | 65,568 |
| Apr 30, 2024 | 271.75 | 297.95 | 268.10 | 274.15 | 273.16 | 204,264 |
| Apr 29, 2024 | 280.00 | 280.20 | 271.75 | 272.85 | 271.86 | 54,312 |
| Apr 26, 2024 | 269.05 | 275.00 | 263.90 | 271.75 | 270.76 | 51,272 |
| Apr 25, 2024 | 269.90 | 274.95 | 264.20 | 269.70 | 268.72 | 41,248 |
| Apr 24, 2024 | 267.90 | 277.30 | 266.60 | 270.90 | 269.92 | 101,654 |
| Apr 23, 2024 | 264.50 | 274.70 | 261.60 | 265.65 | 264.69 | 57,910 |
| Apr 22, 2024 | 256.30 | 265.05 | 256.30 | 263.15 | 262.20 | 43,776 |
| Apr 19, 2024 | 248.00 | 260.00 | 246.35 | 256.25 | 255.32 | 62,602 |
| Apr 18, 2024 | 260.60 | 262.40 | 249.20 | 251.35 | 250.44 | 68,165 |
| Apr 16, 2024 | 250.00 | 260.95 | 250.00 | 259.30 | 258.36 | 43,934 |
| Apr 15, 2024 | 251.20 | 257.40 | 243.95 | 252.60 | 251.68 | 102,419 |
| Apr 12, 2024 | 272.90 | 274.00 | 257.15 | 260.50 | 259.55 | 86,424 |
| Apr 10, 2024 | 267.30 | 272.30 | 266.20 | 271.05 | 270.07 | 34,731 |
| Apr 9, 2024 | 275.00 | 279.05 | 265.10 | 267.45 | 266.48 | 85,434 |
| Apr 8, 2024 | 286.40 | 286.95 | 270.90 | 272.90 | 271.91 | 104,115 |
| Apr 5, 2024 | 279.00 | 287.30 | 275.30 | 284.95 | 283.92 | 73,001 |
| Apr 4, 2024 | 282.00 | 287.95 | 279.10 | 281.40 | 280.38 | 87,876 |
| Apr 3, 2024 | 276.00 | 281.00 | 271.15 | 278.75 | 277.74 | 116,392 |
| Apr 2, 2024 | 262.50 | 277.45 | 258.70 | 275.15 | 274.15 | 174,731 |
| Apr 1, 2024 | 244.00 | 265.00 | 243.30 | 261.10 | 260.15 | 195,519 |
| Mar 28, 2024 | 248.20 | 252.55 | 240.40 | 242.20 | 241.32 | 84,432 |
| Mar 27, 2024 | 247.35 | 260.00 | 245.00 | 246.70 | 245.81 | 116,506 |
| Mar 26, 2024 | 251.15 | 255.95 | 242.20 | 246.70 | 245.81 | 88,168 |
| Mar 22, 2024 | 255.15 | 258.40 | 252.65 | 254.10 | 253.18 | 54,992 |
| Mar 21, 2024 | 244.95 | 259.50 | 244.95 | 254.00 | 253.08 | 94,380 |
| Mar 20, 2024 | 247.40 | 251.20 | 237.60 | 243.00 | 242.12 | 92,233 |
| Mar 19, 2024 | 249.55 | 257.00 | 245.00 | 245.75 | 244.86 | 69,024 |
| Mar 18, 2024 | 254.35 | 264.90 | 248.10 | 251.10 | 250.19 | 222,105 |
| Mar 15, 2024 | 257.80 | 261.45 | 244.50 | 251.40 | 250.49 | 184,533 |
| Mar 14, 2024 | 242.00 | 264.00 | 231.55 | 258.35 | 257.41 | 249,865 |
| Mar 13, 2024 | 257.00 | 264.85 | 238.35 | 241.65 | 240.77 | 215,169 |
| Mar 12, 2024 | 272.20 | 273.50 | 252.15 | 256.20 | 255.27 | 231,645 |
| Mar 11, 2024 | 290.00 | 291.50 | 270.10 | 272.20 | 271.21 | 247,950 |
| Mar 7, 2024 | 295.95 | 297.20 | 285.15 | 287.55 | 286.51 | 143,204 |
| Mar 6, 2024 | 305.50 | 305.50 | 281.30 | 293.95 | 292.88 | 474,275 |
| Mar 5, 2024 | 315.90 | 323.95 | 302.95 | 305.50 | 304.39 | 573,848 |
| Mar 4, 2024 | 302.95 | 342.70 | 302.95 | 315.15 | 314.01 | 3,120,543 |
| Mar 1, 2024 | 296.55 | 305.20 | 285.00 | 286.60 | 285.56 | 227,263 |
| Feb 29, 2024 | 278.00 | 301.20 | 277.40 | 297.90 | 296.82 | 471,246 |
| Feb 28, 2024 | 278.45 | 282.60 | 268.00 | 276.55 | 275.55 | 138,138 |
| Feb 27, 2024 | 286.70 | 286.70 | 273.10 | 276.00 | 275.00 | 109,096 |
| Feb 26, 2024 | 279.95 | 287.90 | 277.60 | 284.80 | 283.77 | 88,473 |
| Feb 23, 2024 | 285.70 | 292.30 | 275.25 | 277.75 | 276.74 | 89,295 |
| Feb 22, 2024 | 290.20 | 293.90 | 282.00 | 283.75 | 282.72 | 87,691 |
| Feb 21, 2024 | 301.00 | 307.00 | 289.00 | 292.25 | 291.19 | 118,869 |
| Feb 20, 2024 | 300.35 | 308.35 | 296.70 | 300.80 | 299.71 | 168,712 |
| Feb 19, 2024 | 306.90 | 313.50 | 299.00 | 300.35 | 299.26 | 249,272 |
| Feb 16, 2024 | 285.00 | 306.40 | 280.60 | 303.55 | 302.45 | 800,558 |
| Feb 15, 2024 | 285.05 | 290.00 | 278.15 | 280.25 | 279.23 | 290,489 |
| Feb 14, 2024 | 250.00 | 285.85 | 244.95 | 281.00 | 279.98 | 529,264 |
| Feb 13, 2024 | 250.05 | 257.35 | 242.50 | 251.95 | 251.04 | 100,159 |
| Feb 12, 2024 | 265.90 | 271.45 | 248.00 | 250.45 | 249.54 | 125,016 |
| Feb 9, 2024 | 277.80 | 279.80 | 258.20 | 266.15 | 265.18 | 151,125 |
| Feb 8, 2024 | 281.30 | 284.75 | 271.95 | 276.10 | 275.10 | 117,607 |
| Feb 7, 2024 | 281.60 | 287.80 | 275.30 | 277.65 | 276.64 | 99,545 |
| Feb 6, 2024 | 279.00 | 290.00 | 271.25 | 277.70 | 276.69 | 162,795 |
| Feb 5, 2024 | 285.00 | 294.85 | 278.15 | 280.20 | 279.18 | 276,254 |
| Feb 2, 2024 | 297.55 | 304.00 | 276.30 | 281.10 | 280.08 | 453,104 |
| Feb 1, 2024 | 313.80 | 318.00 | 290.15 | 294.85 | 293.78 | 2,204,944 |
| Jan 31, 2024 | 243.70 | 290.15 | 242.50 | 290.15 | 289.10 | 2,619,399 |
| Jan 30, 2024 | 228.80 | 250.00 | 227.35 | 241.80 | 240.92 | 905,190 |
| Jan 29, 2024 | 229.40 | 232.65 | 225.50 | 227.00 | 226.18 | 87,559 |
| Jan 25, 2024 | 224.90 | 234.30 | 224.90 | 229.45 | 228.62 | 171,867 |
| Jan 24, 2024 | 220.00 | 227.85 | 214.30 | 224.90 | 224.08 | 154,669 |
| Jan 23, 2024 | 235.05 | 237.40 | 216.35 | 218.90 | 218.11 | 289,024 |
Related Tickers
KRISHANA.NS Krishana Phoschem Limited
211.16
+0.15%
BHAGCHEM.NS Bhagiradha Chemicals & Industries Limited
300.10
-0.23%
ASTEC.NS Astec LifeSciences Limited
1,020.40
+0.34%
SHIVALIK.NS Shivalik Rasayan Limited
817.10
+5.41%
SHIVALIK.BO Shivalik Rasayan Limited
817.15
+5.38%
INSECTICID.NS Insecticides (India) Limited
620.15
-0.70%
HERANBA.NS Heranba Industries Limited
389.35
+0.67%
BHARATRAS.NS Bharat Rasayan Limited
10,206.95
+2.23%
KHAICHEM.NS Khaitan Chemicals and Fertilizers Limited
72.11
-3.04%
SHARDACROP.NS Sharda Cropchem Limited
656.85
-9.77%