370.05
+7.10
+(1.96%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 364.00 | 375.00 | 362.30 | 370.05 | 370.05 | 559,501 |
| Apr 16, 2025 | 341.60 | 367.20 | 339.70 | 362.95 | 362.95 | 861,746 |
| Apr 15, 2025 | 339.00 | 345.10 | 333.00 | 342.55 | 342.55 | 400,629 |
| Apr 11, 2025 | 330.00 | 335.00 | 320.00 | 333.10 | 333.10 | 397,541 |
| Apr 9, 2025 | 321.65 | 321.65 | 312.30 | 315.05 | 315.05 | 171,675 |
| Apr 8, 2025 | 328.00 | 331.65 | 317.50 | 319.10 | 319.10 | 245,024 |
| Apr 7, 2025 | 300.00 | 321.45 | 297.00 | 317.90 | 317.90 | 453,955 |
| Apr 4, 2025 | 348.00 | 351.90 | 329.00 | 330.30 | 330.30 | 611,734 |
| Apr 3, 2025 | 315.20 | 349.00 | 315.20 | 346.00 | 346.00 | 966,246 |
| Apr 2, 2025 | 320.00 | 327.70 | 315.00 | 326.45 | 326.45 | 225,457 |
| Apr 1, 2025 | 315.00 | 320.70 | 307.80 | 318.00 | 318.00 | 363,313 |
| Mar 28, 2025 | 325.05 | 329.25 | 313.05 | 315.15 | 315.15 | 293,929 |
| Mar 27, 2025 | 324.00 | 326.40 | 317.00 | 323.35 | 323.35 | 366,703 |
| Mar 26, 2025 | 333.00 | 333.00 | 320.40 | 321.30 | 321.30 | 430,741 |
| Mar 25, 2025 | 339.00 | 339.35 | 326.10 | 331.10 | 331.10 | 305,093 |
| Mar 24, 2025 | 339.90 | 343.00 | 334.70 | 336.40 | 336.40 | 299,844 |
| Mar 21, 2025 | 327.90 | 337.55 | 324.35 | 335.10 | 335.10 | 588,279 |
| Mar 20, 2025 | 336.95 | 336.95 | 325.15 | 327.25 | 327.25 | 465,528 |
| Mar 19, 2025 | 325.95 | 335.75 | 324.00 | 332.00 | 332.00 | 465,406 |
| Mar 18, 2025 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | - |
| Mar 17, 2025 | 323.00 | 325.80 | 318.45 | 319.30 | 319.30 | 239,966 |
| Mar 13, 2025 | 320.50 | 324.00 | 317.00 | 319.00 | 319.00 | 206,393 |
| Mar 12, 2025 | 327.50 | 330.75 | 315.35 | 319.95 | 319.95 | 326,847 |
| Mar 11, 2025 | 320.05 | 331.65 | 320.05 | 324.60 | 324.60 | 768,588 |
| Mar 10, 2025 | 345.20 | 350.90 | 321.50 | 327.85 | 327.85 | 1,920,502 |
| Mar 7, 2025 | 355.00 | 360.00 | 346.00 | 348.00 | 348.00 | 784,861 |
| Mar 6, 2025 | 340.00 | 355.85 | 340.00 | 352.00 | 352.00 | 901,060 |
| Mar 5, 2025 | 335.00 | 342.00 | 331.00 | 338.50 | 338.50 | 803,760 |
| Mar 4, 2025 | 316.35 | 358.80 | 301.55 | 336.25 | 336.25 | 2,331,526 |
| Mar 3, 2025 | 343.00 | 344.45 | 322.60 | 337.70 | 337.70 | 461,340 |
| Feb 28, 2025 | 325.40 | 346.95 | 318.35 | 339.15 | 339.15 | 758,050 |
| Feb 27, 2025 | 325.35 | 330.45 | 316.05 | 327.25 | 327.25 | 249,032 |
| Feb 25, 2025 | 327.30 | 330.70 | 325.10 | 328.25 | 328.25 | 195,575 |
| Feb 24, 2025 | 325.00 | 330.60 | 317.05 | 327.30 | 327.30 | 428,181 |
| Feb 21, 2025 | 333.00 | 341.30 | 319.40 | 322.00 | 322.00 | 387,592 |
| Feb 20, 2025 | 336.70 | 342.20 | 325.05 | 335.20 | 335.20 | 404,003 |
| Feb 19, 2025 | 316.15 | 344.90 | 314.10 | 339.70 | 339.70 | 516,765 |
| Feb 18, 2025 | 315.95 | 321.35 | 304.65 | 318.55 | 318.55 | 724,870 |
| Feb 17, 2025 | 320.00 | 322.95 | 307.80 | 314.25 | 314.25 | 465,147 |
| Feb 14, 2025 | 331.70 | 339.20 | 315.10 | 322.05 | 322.05 | 343,211 |
| Feb 13, 2025 | 336.15 | 341.00 | 330.05 | 331.70 | 331.70 | 236,392 |
| Feb 12, 2025 | 334.00 | 338.00 | 320.65 | 335.60 | 335.60 | 437,754 |
| Feb 11, 2025 | 349.00 | 349.00 | 327.50 | 332.70 | 332.70 | 461,539 |
| Feb 10, 2025 | 372.45 | 374.00 | 345.10 | 347.55 | 347.55 | 379,797 |
| Feb 7, 2025 | 359.70 | 374.00 | 351.45 | 372.40 | 372.40 | 564,604 |
| Feb 6, 2025 | 360.25 | 365.85 | 357.60 | 359.70 | 359.70 | 315,471 |
| Feb 5, 2025 | 348.30 | 373.50 | 347.20 | 367.10 | 367.10 | 741,700 |
| Feb 4, 2025 | 343.75 | 351.40 | 343.75 | 348.25 | 348.25 | 2,389,446 |
| Feb 3, 2025 | 349.05 | 349.95 | 328.00 | 339.30 | 339.30 | 598,696 |
| Feb 1, 2025 | 348.70 | 356.40 | 342.05 | 352.85 | 352.85 | 708,771 |
| Jan 31, 2025 | 338.90 | 341.00 | 321.75 | 337.95 | 337.95 | 785,314 |
| Jan 30, 2025 | 341.50 | 348.60 | 332.15 | 334.80 | 334.80 | 466,635 |
| Jan 29, 2025 | 330.00 | 345.45 | 324.05 | 337.90 | 337.90 | 698,257 |
| Jan 28, 2025 | 356.10 | 360.80 | 320.00 | 325.95 | 325.95 | 1,899,102 |
| Jan 27, 2025 | 366.00 | 371.30 | 355.70 | 358.40 | 358.40 | 333,458 |
| Jan 24, 2025 | 379.00 | 379.55 | 367.80 | 373.35 | 373.35 | 1,178,675 |
| Jan 23, 2025 | 374.50 | 377.75 | 371.05 | 376.00 | 376.00 | 325,169 |
| Jan 22, 2025 | 391.25 | 391.30 | 372.10 | 378.50 | 378.50 | 296,284 |
| Jan 21, 2025 | 398.50 | 401.05 | 384.40 | 388.05 | 388.05 | 357,415 |
| Jan 20, 2025 | 407.00 | 408.95 | 393.65 | 398.55 | 398.55 | 229,102 |
| Jan 17, 2025 | 402.20 | 404.45 | 396.95 | 401.15 | 401.15 | 215,607 |
| Jan 16, 2025 | 397.00 | 403.75 | 395.35 | 402.20 | 402.20 | 312,637 |
| Jan 15, 2025 | 387.00 | 401.00 | 387.00 | 394.50 | 394.50 | 527,345 |
| Jan 14, 2025 | 384.00 | 389.00 | 375.95 | 383.95 | 383.95 | 301,310 |
| Jan 13, 2025 | 379.85 | 384.90 | 368.00 | 379.75 | 379.75 | 616,919 |
| Jan 10, 2025 | 397.90 | 399.60 | 382.00 | 384.70 | 384.70 | 320,092 |
| Jan 9, 2025 | 406.85 | 409.60 | 393.60 | 397.90 | 397.90 | 453,413 |
| Jan 8, 2025 | 425.00 | 426.85 | 405.55 | 409.60 | 409.60 | 455,144 |
| Jan 7, 2025 | 397.10 | 430.00 | 397.10 | 427.95 | 427.95 | 2,125,338 |
| Jan 6, 2025 | 413.95 | 414.00 | 394.00 | 397.10 | 397.10 | 385,052 |
| Jan 3, 2025 | 418.55 | 420.70 | 407.05 | 409.25 | 409.25 | 175,433 |
| Jan 2, 2025 | 414.00 | 420.10 | 412.65 | 417.30 | 417.30 | 519,819 |
| Jan 1, 2025 | 411.95 | 421.50 | 408.00 | 413.50 | 413.50 | 279,158 |
| Dec 31, 2024 | 395.40 | 413.50 | 393.25 | 410.40 | 410.40 | 353,161 |
| Dec 30, 2024 | 393.10 | 408.05 | 393.10 | 396.75 | 396.75 | 647,227 |
| Dec 27, 2024 | 405.00 | 406.35 | 398.10 | 402.20 | 402.20 | 163,494 |
| Dec 26, 2024 | 408.20 | 409.85 | 397.10 | 403.60 | 403.60 | 266,435 |
| Dec 24, 2024 | 417.95 | 418.90 | 402.00 | 406.85 | 406.85 | 316,286 |
| Dec 23, 2024 | 417.30 | 425.50 | 411.80 | 417.25 | 417.25 | 498,456 |
| Dec 20, 2024 | 435.95 | 437.95 | 410.40 | 413.25 | 413.25 | 643,718 |
| Dec 19, 2024 | 429.05 | 441.00 | 418.55 | 434.30 | 434.30 | 377,644 |
| Dec 18, 2024 | 449.00 | 450.00 | 434.30 | 439.50 | 439.50 | 638,505 |
| Dec 17, 2024 | 433.55 | 450.00 | 427.60 | 448.55 | 448.55 | 1,756,833 |
| Dec 16, 2024 | 419.25 | 436.60 | 416.00 | 433.60 | 433.60 | 733,275 |
| Dec 13, 2024 | 430.55 | 431.55 | 413.25 | 419.25 | 419.25 | 838,980 |
| Dec 12, 2024 | 428.00 | 433.70 | 421.10 | 430.60 | 430.60 | 1,066,954 |
| Dec 11, 2024 | 421.00 | 446.00 | 420.95 | 429.60 | 429.60 | 2,895,810 |
| Dec 10, 2024 | 399.00 | 426.95 | 396.00 | 417.80 | 417.80 | 2,151,522 |
| Dec 9, 2024 | 399.65 | 407.85 | 392.50 | 397.60 | 397.60 | 1,232,283 |
| Dec 6, 2024 | 385.05 | 398.55 | 383.00 | 396.70 | 396.70 | 476,536 |
| Dec 5, 2024 | 386.00 | 393.90 | 380.20 | 385.70 | 385.70 | 351,955 |
| Dec 4, 2024 | 386.75 | 395.70 | 384.00 | 386.00 | 386.00 | 524,922 |
| Dec 3, 2024 | 372.00 | 396.25 | 370.25 | 386.75 | 386.75 | 1,390,482 |
| Dec 2, 2024 | 374.95 | 385.00 | 368.55 | 371.80 | 371.80 | 624,636 |
| Nov 29, 2024 | 372.90 | 381.10 | 365.70 | 378.70 | 378.70 | 970,119 |
| Nov 28, 2024 | 377.55 | 383.15 | 371.45 | 372.95 | 372.95 | 381,664 |
| Nov 27, 2024 | 372.30 | 382.00 | 368.95 | 376.05 | 376.05 | 233,669 |
| Nov 26, 2024 | 383.25 | 386.20 | 370.25 | 373.75 | 373.75 | 482,185 |
| Nov 25, 2024 | 370.00 | 382.90 | 364.35 | 379.45 | 379.45 | 737,029 |
| Nov 22, 2024 | 351.05 | 366.00 | 349.45 | 363.90 | 363.90 | 269,861 |
| Nov 21, 2024 | 345.20 | 356.00 | 343.65 | 352.15 | 352.15 | 293,086 |
| Nov 19, 2024 | 340.05 | 348.00 | 339.30 | 345.20 | 345.20 | 284,779 |
| Nov 18, 2024 | 343.10 | 351.90 | 332.50 | 334.40 | 334.40 | 366,760 |
| Nov 14, 2024 | 342.95 | 347.00 | 336.70 | 343.10 | 343.10 | 221,302 |
| Nov 13, 2024 | 347.50 | 350.55 | 333.60 | 336.45 | 336.45 | 252,219 |
| Nov 12, 2024 | 364.00 | 367.50 | 345.55 | 347.20 | 347.20 | 252,433 |
| Nov 11, 2024 | 373.70 | 373.70 | 354.10 | 359.85 | 359.85 | 258,712 |
| Nov 8, 2024 | 378.95 | 379.90 | 370.35 | 374.00 | 374.00 | 251,145 |
| Nov 7, 2024 | 378.00 | 385.70 | 376.05 | 378.95 | 378.95 | 335,110 |
| Nov 6, 2024 | 368.00 | 381.50 | 367.50 | 377.25 | 377.25 | 290,002 |
| Nov 5, 2024 | 356.30 | 370.00 | 356.30 | 368.35 | 368.35 | 181,617 |
| Nov 4, 2024 | 373.50 | 376.90 | 359.00 | 362.40 | 362.40 | 366,071 |
| Nov 1, 2024 | 378.00 | 378.00 | 370.40 | 373.25 | 373.25 | 89,817 |
| Oct 31, 2024 | 357.00 | 374.25 | 355.10 | 371.70 | 371.70 | 429,137 |
| Oct 30, 2024 | 359.90 | 363.80 | 354.10 | 358.85 | 358.85 | 397,807 |
| Oct 29, 2024 | 361.00 | 371.05 | 356.10 | 360.10 | 360.10 | 929,049 |
| Oct 28, 2024 | 313.15 | 374.75 | 310.25 | 372.35 | 372.35 | 3,209,402 |
| Oct 25, 2024 | 334.45 | 334.45 | 308.35 | 312.30 | 312.30 | 601,292 |
| Oct 24, 2024 | 342.50 | 344.35 | 327.35 | 331.15 | 331.15 | 224,797 |
| Oct 23, 2024 | 337.05 | 347.05 | 331.00 | 338.90 | 338.90 | 778,996 |
| Oct 22, 2024 | 356.00 | 358.40 | 338.75 | 346.95 | 346.95 | 455,286 |
| Oct 21, 2024 | 365.10 | 365.10 | 351.70 | 354.60 | 354.60 | 367,769 |
| Oct 18, 2024 | 364.00 | 365.00 | 354.60 | 360.25 | 360.25 | 190,849 |
| Oct 17, 2024 | 370.05 | 376.90 | 364.05 | 365.80 | 365.80 | 288,101 |
| Oct 16, 2024 | 366.50 | 376.00 | 354.00 | 370.05 | 370.05 | 1,011,407 |
| Oct 15, 2024 | 358.55 | 369.00 | 357.20 | 366.80 | 366.80 | 298,213 |
| Oct 14, 2024 | 362.40 | 362.70 | 352.35 | 358.50 | 358.50 | 236,833 |
| Oct 11, 2024 | 359.45 | 362.45 | 354.95 | 360.20 | 360.20 | 177,511 |
| Oct 10, 2024 | 354.90 | 361.80 | 351.85 | 360.15 | 360.15 | 199,551 |
| Oct 9, 2024 | 355.15 | 360.00 | 350.35 | 352.65 | 352.65 | 210,693 |
| Oct 8, 2024 | 341.20 | 357.90 | 332.80 | 349.90 | 349.90 | 839,309 |
| Oct 7, 2024 | 342.60 | 347.95 | 327.70 | 340.25 | 340.25 | 582,454 |
| Oct 4, 2024 | 347.50 | 359.40 | 339.20 | 341.10 | 341.10 | 288,089 |
| Oct 3, 2024 | 360.00 | 363.50 | 348.35 | 349.80 | 349.80 | 304,234 |
| Oct 1, 2024 | 368.25 | 372.30 | 358.10 | 360.10 | 360.10 | 604,246 |
| Sep 30, 2024 | 373.40 | 382.95 | 369.10 | 370.85 | 370.85 | 341,499 |
| Sep 27, 2024 | 390.35 | 393.90 | 376.00 | 378.15 | 378.15 | 591,733 |
| Sep 26, 2024 | 398.50 | 398.50 | 387.25 | 388.65 | 388.65 | 283,780 |
| Sep 25, 2024 | 403.00 | 403.00 | 390.50 | 396.65 | 396.65 | 362,119 |
| Sep 24, 2024 | 399.80 | 404.20 | 395.00 | 396.80 | 396.80 | 178,723 |
| Sep 23, 2024 | 399.95 | 408.35 | 396.15 | 397.60 | 397.60 | 311,670 |
| Sep 20, 2024 | 396.55 | 402.90 | 392.60 | 400.00 | 400.00 | 445,238 |
| Sep 19, 2024 | 401.00 | 408.00 | 391.00 | 394.90 | 394.90 | 381,751 |
| Sep 18, 2024 | 406.05 | 409.00 | 397.00 | 398.60 | 398.60 | 175,008 |
| Sep 17, 2024 | 402.55 | 410.00 | 400.00 | 408.05 | 408.05 | 253,747 |
| Sep 16, 2024 | 405.05 | 411.15 | 400.00 | 404.55 | 404.55 | 244,023 |
| Sep 13, 2024 | 398.60 | 416.00 | 397.60 | 405.05 | 405.05 | 629,094 |
| Sep 12, 2024 | 396.05 | 402.90 | 394.65 | 396.60 | 396.60 | 179,581 |
| Sep 11, 2024 | 405.20 | 405.20 | 393.05 | 394.70 | 394.70 | 222,018 |
| Sep 10, 2024 | 391.95 | 407.00 | 391.70 | 405.30 | 405.30 | 398,410 |
| Sep 9, 2024 | 392.00 | 393.75 | 385.15 | 390.90 | 390.90 | 594,506 |
| Sep 6, 2024 | 400.00 | 406.50 | 391.45 | 394.15 | 394.15 | 605,770 |
| Sep 5, 2024 | 395.95 | 401.85 | 391.90 | 400.25 | 400.25 | 410,274 |
| Sep 4, 2024 | 386.15 | 402.80 | 386.15 | 394.05 | 394.05 | 825,200 |
| Sep 3, 2024 | 391.95 | 396.55 | 389.55 | 394.10 | 394.10 | 281,718 |
| Sep 2, 2024 | 404.00 | 404.90 | 388.50 | 391.15 | 391.15 | 350,427 |
| Aug 30, 2024 | 393.00 | 406.00 | 393.00 | 402.40 | 402.40 | 427,724 |
| Aug 29, 2024 | 399.00 | 399.90 | 388.05 | 391.25 | 391.25 | 358,904 |
| Aug 28, 2024 | 401.75 | 408.45 | 396.35 | 399.05 | 399.05 | 409,711 |
| Aug 27, 2024 | 407.65 | 409.10 | 398.35 | 400.95 | 400.95 | 446,032 |
| Aug 26, 2024 | 409.00 | 418.20 | 404.15 | 405.55 | 405.55 | 780,820 |
| Aug 23, 2024 | 407.40 | 409.50 | 402.45 | 405.30 | 405.30 | 203,219 |
| Aug 22, 2024 | 410.90 | 412.90 | 404.55 | 405.20 | 405.20 | 283,491 |
| Aug 21, 2024 | 406.10 | 415.00 | 403.90 | 408.90 | 408.90 | 471,364 |
| Aug 20, 2024 | 405.65 | 415.00 | 401.95 | 406.25 | 406.25 | 654,195 |
| Aug 19, 2024 | 404.90 | 408.30 | 398.90 | 405.65 | 405.65 | 331,001 |
| Aug 16, 2024 | 408.50 | 414.00 | 396.05 | 400.85 | 400.85 | 747,992 |
| Aug 14, 2024 | 403.00 | 410.00 | 392.10 | 405.90 | 405.90 | 811,237 |
| Aug 13, 2024 | 400.00 | 404.70 | 391.65 | 401.80 | 401.80 | 733,283 |
| Aug 12, 2024 | 379.25 | 402.20 | 376.00 | 399.75 | 399.75 | 1,766,433 |
| Aug 9, 2024 | 386.60 | 390.00 | 376.35 | 379.45 | 379.45 | 713,293 |
| Aug 8, 2024 | 391.15 | 395.00 | 381.25 | 382.80 | 382.80 | 955,319 |
| Aug 7, 2024 | 405.00 | 421.30 | 387.10 | 391.15 | 391.15 | 3,633,455 |
| Aug 6, 2024 | 374.95 | 420.00 | 374.95 | 386.10 | 386.10 | 7,154,645 |
| Aug 5, 2024 | 358.95 | 375.50 | 350.00 | 370.95 | 370.95 | 780,674 |
| Aug 2, 2024 | 375.65 | 378.75 | 366.65 | 371.10 | 371.10 | 484,010 |
| Aug 1, 2024 | 380.00 | 386.50 | 371.00 | 377.85 | 377.85 | 537,635 |
| Jul 31, 2024 | 380.55 | 383.90 | 375.15 | 377.40 | 377.40 | 446,642 |
| Jul 30, 2024 | 373.00 | 381.00 | 368.00 | 379.75 | 379.75 | 718,289 |
| Jul 29, 2024 | 392.00 | 402.00 | 371.30 | 374.30 | 374.30 | 2,699,039 |
| Jul 26, 2024 | 389.75 | 392.85 | 385.25 | 386.30 | 386.30 | 234,687 |
| Jul 25, 2024 | 394.00 | 397.10 | 385.20 | 387.25 | 387.25 | 427,777 |
| Jul 24, 2024 | 372.40 | 396.00 | 372.40 | 393.15 | 393.15 | 1,079,291 |
| Jul 23, 2024 | 375.00 | 378.00 | 360.00 | 370.45 | 370.45 | 315,664 |
| Jul 22, 2024 | 372.00 | 379.50 | 365.05 | 374.30 | 374.30 | 256,653 |
| Jul 19, 2024 | 3.75 Dividend | |||||
| Jul 19, 2024 | 377.35 | 381.80 | 364.80 | 372.70 | 372.70 | 458,536 |
| Jul 18, 2024 | 385.30 | 388.45 | 375.40 | 380.65 | 376.90 | 482,988 |
| Jul 16, 2024 | 374.75 | 385.85 | 374.15 | 384.25 | 380.46 | 475,225 |
| Jul 15, 2024 | 381.50 | 383.25 | 372.20 | 374.70 | 371.01 | 525,145 |
| Jul 12, 2024 | 391.60 | 391.60 | 380.50 | 381.50 | 377.74 | 422,481 |
| Jul 11, 2024 | 387.75 | 403.50 | 385.50 | 389.95 | 386.11 | 1,283,378 |
| Jul 10, 2024 | 384.00 | 389.60 | 370.85 | 386.50 | 382.69 | 563,065 |
| Jul 9, 2024 | 391.75 | 393.35 | 375.80 | 381.60 | 377.84 | 801,596 |
| Jul 8, 2024 | 395.00 | 403.65 | 385.85 | 391.50 | 387.64 | 1,076,497 |
| Jul 5, 2024 | 388.65 | 393.00 | 384.00 | 390.95 | 387.10 | 650,108 |
| Jul 4, 2024 | 383.40 | 398.80 | 382.10 | 385.65 | 381.85 | 1,209,706 |
| Jul 3, 2024 | 381.00 | 388.80 | 375.50 | 382.10 | 378.34 | 656,375 |
| Jul 2, 2024 | 380.25 | 381.40 | 374.30 | 379.15 | 375.41 | 372,571 |
| Jul 1, 2024 | 371.95 | 383.15 | 368.65 | 378.40 | 374.67 | 633,477 |
| Jun 28, 2024 | 383.00 | 389.00 | 368.95 | 370.05 | 366.40 | 1,174,376 |
| Jun 27, 2024 | 363.45 | 387.00 | 361.60 | 379.20 | 375.46 | 2,111,574 |
| Jun 26, 2024 | 362.00 | 364.85 | 356.55 | 361.20 | 357.64 | 584,523 |
| Jun 25, 2024 | 357.45 | 366.80 | 355.10 | 357.60 | 354.08 | 391,013 |
| Jun 24, 2024 | 365.00 | 366.95 | 350.00 | 354.25 | 350.76 | 2,445,267 |
| Jun 21, 2024 | 369.60 | 373.30 | 365.50 | 370.35 | 366.70 | 347,500 |
| Jun 20, 2024 | 371.10 | 376.00 | 366.00 | 368.10 | 364.47 | 321,475 |
| Jun 19, 2024 | 375.70 | 378.40 | 365.00 | 369.60 | 365.96 | 375,874 |
| Jun 18, 2024 | 379.50 | 381.65 | 369.10 | 373.90 | 370.22 | 512,472 |
| Jun 14, 2024 | 380.50 | 381.75 | 374.05 | 377.65 | 373.93 | 402,483 |
| Jun 13, 2024 | 377.90 | 389.00 | 376.05 | 379.75 | 376.01 | 1,644,917 |
| Jun 12, 2024 | 380.00 | 389.95 | 367.55 | 375.60 | 371.90 | 1,873,737 |
| Jun 11, 2024 | 372.60 | 393.60 | 367.35 | 379.80 | 376.06 | 1,535,527 |
| Jun 10, 2024 | 375.95 | 379.80 | 359.00 | 366.30 | 362.69 | 685,711 |
| Jun 7, 2024 | 362.00 | 373.45 | 360.00 | 369.90 | 366.26 | 355,314 |
| Jun 6, 2024 | 353.20 | 365.30 | 349.05 | 362.55 | 358.98 | 1,134,043 |
| Jun 5, 2024 | 337.05 | 363.20 | 331.95 | 346.65 | 343.23 | 841,914 |
| Jun 4, 2024 | 368.80 | 376.45 | 326.70 | 350.10 | 346.65 | 1,588,388 |
| Jun 3, 2024 | 390.35 | 391.80 | 361.30 | 366.30 | 362.69 | 1,823,705 |
| May 31, 2024 | 372.00 | 380.90 | 370.05 | 377.35 | 373.63 | 567,602 |
| May 30, 2024 | 377.50 | 380.10 | 356.35 | 361.45 | 357.89 | 633,583 |
| May 29, 2024 | 364.00 | 387.00 | 363.40 | 377.50 | 373.78 | 517,301 |
| May 28, 2024 | 357.00 | 390.00 | 353.05 | 364.25 | 360.66 | 1,974,229 |
| May 27, 2024 | 359.95 | 364.35 | 342.65 | 349.90 | 346.45 | 475,537 |
| May 24, 2024 | 363.20 | 368.00 | 357.75 | 359.95 | 356.40 | 260,514 |
| May 23, 2024 | 365.65 | 369.95 | 362.45 | 364.85 | 361.26 | 357,341 |
| May 22, 2024 | 364.75 | 372.40 | 360.80 | 365.65 | 362.05 | 392,388 |
| May 21, 2024 | 378.30 | 380.00 | 363.30 | 364.75 | 361.16 | 321,030 |
| May 17, 2024 | 367.60 | 380.00 | 365.00 | 379.70 | 375.96 | 454,530 |
| May 16, 2024 | 366.00 | 372.20 | 360.10 | 367.65 | 364.03 | 300,664 |
| May 15, 2024 | 361.00 | 369.00 | 357.00 | 366.15 | 362.54 | 357,972 |
| May 14, 2024 | 371.40 | 374.00 | 353.35 | 358.40 | 354.87 | 547,773 |
| May 13, 2024 | 359.90 | 376.10 | 359.85 | 370.05 | 366.40 | 865,715 |
| May 10, 2024 | 354.00 | 367.50 | 351.25 | 360.50 | 356.95 | 826,985 |
| May 9, 2024 | 360.00 | 366.80 | 338.35 | 350.05 | 346.60 | 1,639,640 |
| May 8, 2024 | 358.35 | 389.95 | 347.60 | 363.15 | 359.57 | 1,595,567 |
| May 7, 2024 | 337.95 | 369.00 | 329.00 | 360.00 | 356.45 | 2,906,968 |
| May 6, 2024 | 336.00 | 340.00 | 296.70 | 333.00 | 329.72 | 2,743,546 |
| May 3, 2024 | 327.00 | 336.80 | 324.00 | 333.55 | 330.26 | 904,235 |
| May 2, 2024 | 315.90 | 328.70 | 315.10 | 326.45 | 323.23 | 739,362 |
| Apr 30, 2024 | 317.00 | 324.45 | 314.00 | 315.05 | 311.95 | 390,319 |
| Apr 29, 2024 | 316.40 | 320.45 | 314.75 | 315.95 | 312.84 | 178,359 |
| Apr 26, 2024 | 319.70 | 324.40 | 312.00 | 313.95 | 310.86 | 329,263 |
| Apr 25, 2024 | 318.40 | 322.70 | 313.30 | 320.90 | 317.74 | 213,490 |
| Apr 24, 2024 | 330.00 | 337.50 | 316.00 | 318.40 | 315.26 | 896,776 |
| Apr 23, 2024 | 303.00 | 332.80 | 301.00 | 326.75 | 323.53 | 1,067,094 |
| Apr 22, 2024 | 310.00 | 315.00 | 295.25 | 303.65 | 300.66 | 208,008 |
| Apr 19, 2024 | 305.00 | 313.70 | 301.15 | 306.10 | 303.08 | 314,464 |
| Apr 18, 2024 | 309.80 | 317.00 | 307.50 | 310.00 | 306.95 | 319,229 |
Related Tickers
VTL.NS Vardhman Textiles Limited
502.65
+1.26%
WELSPUNLIV.NS Welspun Living Limited
131.73
-0.24%
RAYMOND.NS Raymond Limited
1,524.00
+0.76%
VARDHACRLC.NS Vardhman Acrylics Limited
43.59
+1.44%
JAIHINDS.BO Jaihind Synthetics Limited
64.00
+3.31%
SUPERSPIN.NS Super Spinning Mills Limited
10.81
+5.46%
ASHIMASYN.NS Ashima Limited
26.03
+12.93%
BOMDYEING.NS The Bombay Dyeing and Manufacturing Company Limited
135.57
+0.71%
ICIL.NS Indo Count Industries Limited
301.70
+2.44%
TRIDENT.NS Trident Limited
27.28
+0.89%