6,736.90
+122.25
+(1.85%)
At close: January 14 at 3:30:02 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 14, 2025 | 6,645.60 | 6,761.95 | 6,630.15 | 6,736.90 | 6,736.90 | 27,923 |
| Jan 13, 2025 | 6,800.00 | 6,838.40 | 6,578.75 | 6,614.65 | 6,614.65 | 38,765 |
| Jan 10, 2025 | 6,916.15 | 6,935.75 | 6,748.25 | 6,795.85 | 6,795.85 | 22,966 |
| Jan 9, 2025 | 6,882.95 | 7,020.00 | 6,846.10 | 6,917.60 | 6,917.60 | 67,890 |
| Jan 8, 2025 | 6,910.35 | 6,946.00 | 6,771.00 | 6,848.75 | 6,848.75 | 33,766 |
| Jan 7, 2025 | 6,805.10 | 6,958.00 | 6,805.10 | 6,920.35 | 6,920.35 | 20,158 |
| Jan 6, 2025 | 6,900.00 | 6,975.55 | 6,785.30 | 6,805.10 | 6,805.10 | 29,729 |
| Jan 3, 2025 | 7,009.60 | 7,035.00 | 6,855.00 | 6,878.20 | 6,878.20 | 35,420 |
| Jan 2, 2025 | 6,900.00 | 7,008.00 | 6,825.00 | 6,983.25 | 6,983.25 | 24,201 |
| Jan 1, 2025 | 6,970.00 | 7,017.95 | 6,829.85 | 6,909.70 | 6,909.70 | 15,621 |
| Dec 31, 2024 | 6,900.00 | 6,983.95 | 6,865.05 | 6,959.95 | 6,959.95 | 19,403 |
| Dec 30, 2024 | 7,050.00 | 7,062.00 | 6,820.40 | 6,852.05 | 6,852.05 | 44,756 |
| Dec 27, 2024 | 7,124.10 | 7,141.00 | 7,050.15 | 7,065.10 | 7,065.10 | 10,946 |
| Dec 26, 2024 | 7,032.00 | 7,123.55 | 7,016.00 | 7,097.35 | 7,097.35 | 53,186 |
| Dec 24, 2024 | 7,070.00 | 7,143.00 | 6,816.00 | 7,089.90 | 7,089.90 | 23,818 |
| Dec 23, 2024 | 6,990.00 | 7,105.00 | 6,963.20 | 7,032.75 | 7,032.75 | 31,154 |
| Dec 20, 2024 | 7,385.00 | 7,436.00 | 6,992.15 | 7,023.15 | 7,023.15 | 49,741 |
| Dec 19, 2024 | 7,287.10 | 7,422.00 | 7,215.00 | 7,405.50 | 7,405.50 | 24,591 |
| Dec 18, 2024 | 7,370.50 | 7,416.00 | 7,325.60 | 7,399.95 | 7,399.95 | 55,790 |
| Dec 17, 2024 | 7,340.00 | 7,375.00 | 7,271.95 | 7,333.25 | 7,333.25 | 28,226 |
| Dec 16, 2024 | 7,265.70 | 7,364.65 | 7,234.00 | 7,338.00 | 7,338.00 | 26,979 |
| Dec 13, 2024 | 7,267.20 | 7,267.20 | 7,035.00 | 7,211.30 | 7,211.30 | 58,760 |
| Dec 12, 2024 | 7,466.00 | 7,486.00 | 7,200.00 | 7,261.10 | 7,261.10 | 75,771 |
| Dec 11, 2024 | 7,461.65 | 7,613.00 | 7,461.65 | 7,486.25 | 7,486.25 | 35,542 |
| Dec 10, 2024 | 7,285.10 | 7,533.95 | 7,283.75 | 7,497.90 | 7,497.90 | 88,251 |
| Dec 9, 2024 | 7,340.00 | 7,369.85 | 7,220.10 | 7,285.10 | 7,285.10 | 31,287 |
| Dec 6, 2024 | 7,395.00 | 7,445.00 | 7,314.00 | 7,360.20 | 7,360.20 | 24,558 |
| Dec 5, 2024 | 7,420.00 | 7,473.90 | 7,330.05 | 7,379.40 | 7,379.40 | 33,034 |
| Dec 4, 2024 | 7,430.30 | 7,449.90 | 7,314.25 | 7,385.80 | 7,385.80 | 27,682 |
| Dec 3, 2024 | 7,369.35 | 7,429.90 | 7,328.00 | 7,396.45 | 7,396.45 | 42,281 |
| Dec 2, 2024 | 7,362.25 | 7,395.90 | 7,255.00 | 7,353.60 | 7,353.60 | 25,798 |
| Nov 29, 2024 | 7,234.40 | 7,318.05 | 7,234.40 | 7,295.80 | 7,295.80 | 28,294 |
| Nov 28, 2024 | 7,399.95 | 7,412.40 | 7,200.60 | 7,224.45 | 7,224.45 | 25,883 |
| Nov 27, 2024 | 7,407.00 | 7,431.80 | 7,321.40 | 7,361.30 | 7,361.30 | 20,756 |
| Nov 26, 2024 | 7,472.90 | 7,489.00 | 7,359.30 | 7,387.30 | 7,387.30 | 20,553 |
| Nov 25, 2024 | 7,311.45 | 7,536.90 | 7,279.90 | 7,472.90 | 7,472.90 | 57,232 |
| Nov 22, 2024 | 7,232.00 | 7,319.95 | 7,200.05 | 7,261.60 | 7,261.60 | 27,112 |
| Nov 21, 2024 | 7,272.00 | 7,309.05 | 7,150.10 | 7,241.95 | 7,241.95 | 44,107 |
| Nov 19, 2024 | 7,242.00 | 7,370.75 | 7,230.05 | 7,283.85 | 7,283.85 | 41,847 |
| Nov 18, 2024 | 7,303.20 | 7,330.00 | 7,148.00 | 7,175.10 | 7,175.10 | 21,447 |
| Nov 14, 2024 | 7,176.00 | 7,380.00 | 7,176.00 | 7,303.20 | 7,303.20 | 46,953 |
| Nov 13, 2024 | 7,400.00 | 7,429.95 | 7,200.90 | 7,225.50 | 7,225.50 | 57,273 |
| Nov 12, 2024 | 7,530.15 | 7,657.10 | 7,378.15 | 7,423.25 | 7,423.25 | 89,187 |
| Nov 11, 2024 | 7,920.00 | 7,920.00 | 7,460.00 | 7,494.85 | 7,494.85 | 86,714 |
| Nov 8, 2024 | 8,050.00 | 8,097.00 | 7,869.00 | 7,885.50 | 7,885.50 | 35,373 |
| Nov 7, 2024 | 8,040.00 | 8,077.00 | 7,975.00 | 8,034.75 | 8,034.75 | 72,397 |
| Nov 6, 2024 | 7,832.20 | 8,011.55 | 7,825.05 | 7,986.35 | 7,986.35 | 36,640 |
| Nov 5, 2024 | 7,794.00 | 7,917.95 | 7,782.35 | 7,859.65 | 7,859.65 | 83,348 |
| Nov 4, 2024 | 7,851.95 | 7,852.40 | 7,684.05 | 7,783.45 | 7,783.45 | 27,062 |
| Nov 1, 2024 | 7,845.00 | 7,935.00 | 7,830.00 | 7,851.95 | 7,851.95 | 6,472 |
| Oct 31, 2024 | 7,700.00 | 7,877.95 | 7,646.95 | 7,841.90 | 7,841.90 | 96,741 |
| Oct 30, 2024 | 7,530.00 | 7,740.00 | 7,518.05 | 7,710.75 | 7,710.75 | 64,994 |
| Oct 29, 2024 | 7,640.10 | 7,675.00 | 7,440.00 | 7,567.55 | 7,567.55 | 101,568 |
| Oct 28, 2024 | 7,599.95 | 7,659.65 | 7,422.55 | 7,640.10 | 7,640.10 | 97,814 |
| Oct 25, 2024 | 7,625.00 | 7,699.95 | 7,166.35 | 7,404.55 | 7,404.55 | 363,596 |
| Oct 24, 2024 | 7,592.40 | 7,725.00 | 7,547.15 | 7,645.05 | 7,645.05 | 41,241 |
| Oct 23, 2024 | 7,410.00 | 7,717.95 | 7,402.05 | 7,592.40 | 7,592.40 | 48,856 |
| Oct 22, 2024 | 7,600.00 | 7,725.00 | 7,386.80 | 7,426.90 | 7,426.90 | 103,021 |
| Oct 21, 2024 | 7,790.00 | 7,834.85 | 7,574.65 | 7,602.10 | 7,602.10 | 36,753 |
| Oct 18, 2024 | 7,705.00 | 7,810.35 | 7,700.00 | 7,774.50 | 7,774.50 | 27,446 |
| Oct 17, 2024 | 7,865.00 | 7,904.90 | 7,712.60 | 7,759.15 | 7,759.15 | 84,446 |
| Oct 16, 2024 | 7,782.80 | 7,975.10 | 7,705.00 | 7,890.35 | 7,890.35 | 56,909 |
| Oct 15, 2024 | 7,975.00 | 8,045.70 | 7,614.35 | 7,836.50 | 7,836.50 | 112,525 |
| Oct 14, 2024 | 7,919.95 | 7,947.10 | 7,832.05 | 7,930.45 | 7,930.45 | 18,086 |
| Oct 11, 2024 | 8,050.00 | 8,051.00 | 7,862.00 | 7,888.80 | 7,888.80 | 33,603 |
| Oct 10, 2024 | 7,908.95 | 8,180.00 | 7,863.65 | 7,971.25 | 7,971.25 | 137,116 |
| Oct 9, 2024 | 7,822.70 | 8,032.90 | 7,815.00 | 7,908.95 | 7,908.95 | 59,156 |
| Oct 8, 2024 | 7,513.00 | 7,864.05 | 7,483.95 | 7,822.70 | 7,822.70 | 54,282 |
| Oct 7, 2024 | 7,690.60 | 7,747.45 | 7,440.10 | 7,513.40 | 7,513.40 | 36,236 |
| Oct 4, 2024 | 7,815.00 | 7,933.90 | 7,663.45 | 7,690.60 | 7,690.60 | 40,111 |
| Oct 3, 2024 | 7,995.00 | 7,995.00 | 7,760.05 | 7,816.95 | 7,816.95 | 46,089 |
| Oct 1, 2024 | 7,700.00 | 8,062.65 | 7,680.10 | 8,002.45 | 8,002.45 | 279,619 |
| Sep 30, 2024 | 7,667.70 | 7,823.20 | 7,650.00 | 7,690.10 | 7,690.10 | 183,486 |
| Sep 27, 2024 | 7,589.10 | 7,750.00 | 7,555.00 | 7,665.70 | 7,665.70 | 163,166 |
| Sep 26, 2024 | 7,520.00 | 7,595.00 | 7,450.00 | 7,563.30 | 7,563.30 | 142,545 |
| Sep 25, 2024 | 7,563.00 | 7,574.95 | 7,458.00 | 7,509.35 | 7,509.35 | 118,319 |
| Sep 24, 2024 | 7,630.80 | 7,658.50 | 7,503.70 | 7,560.85 | 7,560.85 | 32,742 |
| Sep 23, 2024 | 7,711.50 | 7,721.90 | 7,610.05 | 7,637.80 | 7,637.80 | 29,936 |
| Sep 20, 2024 | 7,700.00 | 7,726.50 | 7,573.15 | 7,670.25 | 7,670.25 | 121,658 |
| Sep 19, 2024 | 7,750.00 | 7,874.95 | 7,570.00 | 7,680.30 | 7,680.30 | 57,906 |
| Sep 18, 2024 | 7,840.00 | 7,840.05 | 7,541.65 | 7,683.70 | 7,683.70 | 100,060 |
| Sep 17, 2024 | 7,900.00 | 7,934.95 | 7,812.05 | 7,841.95 | 7,841.95 | 17,181 |
| Sep 16, 2024 | 7,961.65 | 7,980.00 | 7,890.00 | 7,899.30 | 7,899.30 | 11,107 |
| Sep 13, 2024 | 8,000.00 | 8,043.70 | 7,944.75 | 7,961.65 | 7,961.65 | 33,486 |
| Sep 12, 2024 | 7,930.00 | 8,016.95 | 7,908.40 | 7,994.00 | 7,994.00 | 48,441 |
| Sep 11, 2024 | 8,050.00 | 8,095.00 | 7,828.45 | 7,861.75 | 7,861.75 | 88,262 |
| Sep 10, 2024 | 8,001.00 | 8,109.95 | 7,960.05 | 7,999.30 | 7,999.30 | 279,597 |
| Sep 9, 2024 | 7,886.55 | 8,065.70 | 7,827.55 | 7,951.20 | 7,951.20 | 114,984 |
| Sep 6, 2024 | 7,990.45 | 8,000.00 | 7,770.00 | 7,886.55 | 7,886.55 | 48,063 |
| Sep 5, 2024 | 7,922.60 | 8,045.00 | 7,922.55 | 7,990.45 | 7,990.45 | 46,661 |
| Sep 4, 2024 | 7,888.00 | 7,999.25 | 7,844.70 | 7,916.90 | 7,916.90 | 64,779 |
| Sep 3, 2024 | 7,946.65 | 8,033.00 | 7,889.70 | 7,927.10 | 7,927.10 | 29,893 |
| Sep 2, 2024 | 7,965.00 | 8,045.00 | 7,824.00 | 7,875.20 | 7,875.20 | 37,618 |
| Aug 30, 2024 | 7,845.25 | 7,993.95 | 7,845.25 | 7,967.45 | 7,967.45 | 50,413 |
| Aug 29, 2024 | 7,890.00 | 7,890.00 | 7,762.35 | 7,840.75 | 7,840.75 | 25,046 |
| Aug 28, 2024 | 7,860.00 | 7,948.00 | 7,793.70 | 7,899.20 | 7,899.20 | 21,101 |
| Aug 27, 2024 | 7,930.05 | 8,007.90 | 7,842.05 | 7,916.20 | 7,916.20 | 33,023 |
| Aug 26, 2024 | 7,790.00 | 7,948.45 | 7,790.00 | 7,932.30 | 7,932.30 | 25,668 |
| Aug 23, 2024 | 7,939.00 | 7,939.00 | 7,752.05 | 7,788.75 | 7,788.75 | 46,371 |
| Aug 22, 2024 | 8,000.00 | 8,135.40 | 7,890.00 | 7,912.70 | 7,912.70 | 62,269 |
| Aug 21, 2024 | 7,860.00 | 8,027.00 | 7,852.00 | 7,982.90 | 7,982.90 | 44,314 |
| Aug 20, 2024 | 7,884.10 | 7,892.50 | 7,712.30 | 7,872.80 | 7,872.80 | 25,639 |
| Aug 19, 2024 | 7,949.00 | 7,949.00 | 7,780.00 | 7,826.00 | 7,826.00 | 20,204 |
| Aug 16, 2024 | 7,784.90 | 7,919.65 | 7,701.00 | 7,899.45 | 7,899.45 | 38,005 |
| Aug 14, 2024 | 7,647.00 | 7,799.95 | 7,590.20 | 7,713.75 | 7,713.75 | 43,446 |
| Aug 13, 2024 | 7,840.85 | 7,950.00 | 7,610.50 | 7,635.00 | 7,635.00 | 78,193 |
| Aug 12, 2024 | 8,060.00 | 8,128.00 | 7,846.05 | 7,861.05 | 7,861.05 | 43,705 |
| Aug 9, 2024 | 8,097.00 | 8,100.00 | 7,912.00 | 7,987.50 | 7,987.50 | 41,496 |
| Aug 8, 2024 | 8,036.35 | 8,133.90 | 7,975.45 | 8,004.10 | 8,004.10 | 56,267 |
| Aug 7, 2024 | 7,820.00 | 8,066.90 | 7,794.70 | 8,036.35 | 8,036.35 | 56,995 |
| Aug 6, 2024 | 7,706.30 | 7,940.80 | 7,706.30 | 7,761.60 | 7,761.60 | 51,463 |
| Aug 5, 2024 | 7,711.00 | 7,810.50 | 7,610.05 | 7,705.55 | 7,705.55 | 92,951 |
| Aug 2, 2024 | 7,750.00 | 7,920.00 | 7,704.05 | 7,790.95 | 7,790.95 | 82,806 |
| Aug 1, 2024 | 7,968.10 | 7,995.95 | 7,806.05 | 7,844.60 | 7,844.60 | 87,604 |
| Jul 31, 2024 | 7,798.60 | 8,023.00 | 7,780.05 | 7,968.10 | 7,968.10 | 146,676 |
| Jul 30, 2024 | 7,850.00 | 7,892.15 | 7,722.05 | 7,792.95 | 7,792.95 | 60,456 |
| Jul 29, 2024 | 7,701.80 | 7,974.30 | 7,687.50 | 7,868.75 | 7,868.75 | 332,548 |
| Jul 26, 2024 | 7,300.00 | 7,598.00 | 7,256.55 | 7,550.80 | 7,550.80 | 86,360 |
| Jul 25, 2024 | 7,142.35 | 7,340.00 | 7,142.35 | 7,300.00 | 7,300.00 | 43,719 |
| Jul 24, 2024 | 7,226.00 | 7,349.40 | 7,226.00 | 7,310.60 | 7,310.60 | 44,061 |
| Jul 23, 2024 | 7,254.00 | 7,316.45 | 6,888.80 | 7,280.25 | 7,280.25 | 111,431 |
| Jul 22, 2024 | 6,888.15 | 7,429.00 | 6,800.10 | 7,272.95 | 7,272.95 | 393,594 |
| Jul 19, 2024 | 7,180.00 | 7,180.00 | 6,773.75 | 6,948.20 | 6,948.20 | 445,275 |
| Jul 18, 2024 | 7,055.95 | 7,149.10 | 7,015.25 | 7,123.90 | 7,123.90 | 71,517 |
| Jul 16, 2024 | 7,051.85 | 7,100.00 | 6,991.20 | 7,015.60 | 7,015.60 | 70,921 |
| Jul 15, 2024 | 7,020.00 | 7,100.00 | 6,973.10 | 7,049.75 | 7,049.75 | 98,187 |
| Jul 12, 2024 | 20.00 Dividend | |||||
| Jul 12, 2024 | 6,833.45 | 7,024.60 | 6,823.10 | 6,955.55 | 6,955.55 | 247,959 |
| Jul 11, 2024 | 6,820.10 | 6,875.00 | 6,782.05 | 6,832.70 | 6,812.70 | 46,754 |
| Jul 10, 2024 | 6,795.35 | 6,835.00 | 6,637.70 | 6,809.65 | 6,789.72 | 39,016 |
| Jul 9, 2024 | 6,826.00 | 6,840.00 | 6,742.80 | 6,790.60 | 6,770.72 | 201,180 |
| Jul 8, 2024 | 6,759.90 | 6,840.00 | 6,660.10 | 6,824.50 | 6,804.52 | 55,080 |
| Jul 5, 2024 | 6,810.00 | 6,810.00 | 6,662.50 | 6,756.00 | 6,736.22 | 42,151 |
| Jul 4, 2024 | 6,588.00 | 6,792.35 | 6,508.45 | 6,744.65 | 6,724.91 | 78,953 |
| Jul 3, 2024 | 6,580.00 | 6,666.80 | 6,571.45 | 6,597.80 | 6,578.49 | 29,641 |
| Jul 2, 2024 | 6,601.00 | 6,726.95 | 6,532.05 | 6,566.10 | 6,546.88 | 112,713 |
| Jul 1, 2024 | 6,521.00 | 6,619.95 | 6,500.00 | 6,589.05 | 6,569.76 | 60,381 |
| Jun 28, 2024 | 6,336.95 | 6,530.00 | 6,332.15 | 6,479.50 | 6,460.53 | 49,265 |
| Jun 27, 2024 | 6,399.00 | 6,416.35 | 6,285.05 | 6,336.95 | 6,318.40 | 77,841 |
| Jun 26, 2024 | 6,363.00 | 6,452.30 | 6,333.45 | 6,400.10 | 6,381.37 | 43,693 |
| Jun 25, 2024 | 6,461.80 | 6,507.45 | 6,326.00 | 6,368.30 | 6,349.66 | 31,054 |
| Jun 24, 2024 | 6,495.00 | 6,495.00 | 6,363.10 | 6,462.15 | 6,443.23 | 35,915 |
| Jun 21, 2024 | 6,545.00 | 6,588.80 | 6,440.00 | 6,486.90 | 6,467.91 | 74,853 |
| Jun 20, 2024 | 6,266.00 | 6,549.00 | 6,214.20 | 6,507.10 | 6,488.05 | 148,051 |
| Jun 19, 2024 | 6,277.35 | 6,325.00 | 6,188.20 | 6,234.50 | 6,216.25 | 27,451 |
| Jun 18, 2024 | 6,263.55 | 6,299.90 | 6,196.80 | 6,277.35 | 6,258.98 | 26,908 |
| Jun 14, 2024 | 6,222.05 | 6,280.95 | 6,200.00 | 6,261.65 | 6,243.32 | 39,027 |
| Jun 13, 2024 | 6,224.00 | 6,224.00 | 6,120.60 | 6,209.35 | 6,191.17 | 44,652 |
| Jun 12, 2024 | 6,070.00 | 6,219.80 | 6,044.10 | 6,192.40 | 6,174.27 | 75,427 |
| Jun 11, 2024 | 5,974.25 | 6,120.00 | 5,973.80 | 6,086.80 | 6,068.98 | 67,549 |
| Jun 10, 2024 | 5,851.00 | 6,020.00 | 5,841.70 | 5,974.15 | 5,956.66 | 45,013 |
| Jun 7, 2024 | 5,824.65 | 5,858.90 | 5,784.75 | 5,848.20 | 5,831.08 | 41,934 |
| Jun 6, 2024 | 5,850.00 | 5,855.90 | 5,765.00 | 5,815.20 | 5,798.18 | 68,379 |
| Jun 5, 2024 | 5,480.00 | 5,840.00 | 5,480.00 | 5,817.80 | 5,800.77 | 42,408 |
| Jun 4, 2024 | 5,770.00 | 5,770.00 | 5,174.85 | 5,475.55 | 5,459.52 | 61,483 |
| Jun 3, 2024 | 5,836.00 | 5,836.00 | 5,645.00 | 5,749.80 | 5,732.97 | 38,794 |
| May 31, 2024 | 5,740.00 | 5,752.45 | 5,611.00 | 5,621.10 | 5,604.65 | 38,870 |
| May 30, 2024 | 5,866.25 | 5,866.25 | 5,650.00 | 5,680.15 | 5,663.52 | 61,670 |
| May 29, 2024 | 5,853.90 | 5,912.80 | 5,830.00 | 5,866.25 | 5,849.08 | 14,863 |
| May 28, 2024 | 5,902.25 | 5,919.95 | 5,825.00 | 5,853.90 | 5,836.76 | 16,340 |
| May 27, 2024 | 5,880.85 | 5,925.00 | 5,870.05 | 5,886.55 | 5,869.32 | 14,694 |
| May 24, 2024 | 5,947.55 | 5,956.10 | 5,868.05 | 5,880.20 | 5,862.99 | 20,003 |
| May 23, 2024 | 5,967.00 | 5,992.85 | 5,900.00 | 5,943.95 | 5,926.55 | 12,715 |
| May 22, 2024 | 5,994.00 | 6,015.00 | 5,940.20 | 5,959.05 | 5,941.61 | 16,777 |
| May 21, 2024 | 5,952.00 | 5,998.00 | 5,895.80 | 5,986.75 | 5,969.23 | 35,538 |
| May 17, 2024 | 5,917.40 | 6,029.00 | 5,880.00 | 6,007.50 | 5,989.92 | 41,065 |
| May 16, 2024 | 5,936.00 | 5,944.25 | 5,856.80 | 5,916.15 | 5,898.83 | 18,426 |
| May 15, 2024 | 5,938.50 | 5,973.95 | 5,870.00 | 5,876.60 | 5,859.40 | 20,460 |
| May 14, 2024 | 5,946.40 | 5,956.80 | 5,851.00 | 5,938.30 | 5,920.92 | 23,000 |
| May 13, 2024 | 5,975.90 | 5,998.80 | 5,863.25 | 5,933.60 | 5,916.23 | 34,143 |
| May 10, 2024 | 5,847.55 | 5,987.85 | 5,826.05 | 5,975.90 | 5,958.41 | 42,257 |
| May 9, 2024 | 6,120.00 | 6,130.30 | 5,814.30 | 5,836.80 | 5,819.71 | 154,906 |
| May 8, 2024 | 6,120.00 | 6,213.70 | 6,046.00 | 6,110.30 | 6,092.41 | 65,576 |
| May 7, 2024 | 6,179.00 | 6,185.55 | 6,060.05 | 6,120.65 | 6,102.73 | 178,635 |
| May 6, 2024 | 6,155.00 | 6,249.20 | 6,092.05 | 6,165.95 | 6,147.90 | 104,517 |
| May 3, 2024 | 6,005.00 | 6,313.25 | 6,005.00 | 6,142.10 | 6,124.12 | 285,834 |
| May 2, 2024 | 6,000.95 | 6,025.00 | 5,934.30 | 5,999.00 | 5,981.44 | 132,585 |
| Apr 30, 2024 | 5,977.85 | 6,078.20 | 5,927.10 | 5,985.75 | 5,968.23 | 104,353 |
| Apr 29, 2024 | 5,925.00 | 6,037.95 | 5,893.70 | 5,960.35 | 5,942.90 | 65,292 |
| Apr 26, 2024 | 5,944.00 | 6,014.00 | 5,875.00 | 5,929.40 | 5,912.04 | 246,112 |
| Apr 25, 2024 | 5,902.45 | 5,918.25 | 5,825.25 | 5,874.80 | 5,857.60 | 96,736 |
| Apr 24, 2024 | 5,972.00 | 5,983.90 | 5,890.50 | 5,902.45 | 5,885.17 | 128,914 |
| Apr 23, 2024 | 5,950.00 | 6,024.95 | 5,890.10 | 5,907.50 | 5,890.21 | 159,723 |
| Apr 22, 2024 | 5,989.00 | 5,989.00 | 5,880.10 | 5,891.75 | 5,874.50 | 53,875 |
| Apr 19, 2024 | 5,861.00 | 5,949.35 | 5,796.45 | 5,900.70 | 5,883.43 | 109,761 |
| Apr 18, 2024 | 5,990.70 | 6,029.80 | 5,864.45 | 5,882.55 | 5,865.33 | 67,775 |
| Apr 16, 2024 | 5,831.10 | 6,002.90 | 5,814.15 | 5,981.50 | 5,963.99 | 62,591 |
| Apr 15, 2024 | 6,051.00 | 6,083.15 | 5,890.00 | 5,904.85 | 5,887.57 | 197,367 |
| Apr 12, 2024 | 6,196.30 | 6,250.00 | 6,140.00 | 6,154.65 | 6,136.63 | 106,850 |
| Apr 10, 2024 | 5,934.15 | 6,235.70 | 5,870.00 | 6,196.30 | 6,178.16 | 197,589 |
| Apr 9, 2024 | 5,967.05 | 5,974.00 | 5,870.00 | 5,879.35 | 5,862.14 | 12,572 |
| Apr 8, 2024 | 6,030.90 | 6,030.90 | 5,907.00 | 5,924.80 | 5,907.46 | 20,862 |
| Apr 5, 2024 | 5,999.70 | 6,017.95 | 5,935.05 | 5,971.15 | 5,953.67 | 31,529 |
| Apr 4, 2024 | 6,020.00 | 6,045.00 | 5,962.85 | 5,996.55 | 5,979.00 | 38,747 |
| Apr 3, 2024 | 5,899.30 | 6,039.95 | 5,829.40 | 5,979.60 | 5,962.10 | 50,181 |
| Apr 2, 2024 | 5,841.00 | 5,987.90 | 5,765.00 | 5,899.30 | 5,882.03 | 77,601 |
| Apr 1, 2024 | 5,750.00 | 5,845.30 | 5,750.00 | 5,797.20 | 5,780.23 | 66,265 |
| Mar 28, 2024 | 5,784.35 | 5,820.65 | 5,730.00 | 5,740.50 | 5,723.70 | 125,445 |
| Mar 27, 2024 | 5,800.00 | 5,898.30 | 5,774.10 | 5,784.35 | 5,767.42 | 64,329 |
| Mar 26, 2024 | 5,871.20 | 5,925.00 | 5,787.00 | 5,800.40 | 5,783.42 | 48,811 |
| Mar 22, 2024 | 5,870.00 | 5,935.00 | 5,864.75 | 5,874.00 | 5,856.81 | 49,947 |
| Mar 21, 2024 | 5,885.00 | 5,961.45 | 5,882.10 | 5,900.55 | 5,883.28 | 50,321 |
| Mar 20, 2024 | 5,950.10 | 5,950.10 | 5,747.05 | 5,878.50 | 5,861.29 | 50,600 |
| Mar 19, 2024 | 6,058.60 | 6,061.85 | 5,906.15 | 5,919.05 | 5,901.72 | 22,854 |
| Mar 18, 2024 | 5,993.90 | 6,055.00 | 5,933.10 | 6,011.30 | 5,993.70 | 21,608 |
| Mar 15, 2024 | 5,963.55 | 6,060.00 | 5,932.15 | 5,993.90 | 5,976.35 | 42,765 |
| Mar 14, 2024 | 5,995.95 | 6,075.00 | 5,922.35 | 5,963.55 | 5,946.09 | 138,151 |
| Mar 13, 2024 | 6,005.10 | 6,096.90 | 5,950.00 | 5,995.10 | 5,977.55 | 90,043 |
| Mar 12, 2024 | 6,030.00 | 6,080.00 | 5,973.65 | 6,057.65 | 6,039.92 | 36,008 |
| Mar 11, 2024 | 6,110.00 | 6,132.05 | 6,001.55 | 6,013.85 | 5,996.25 | 20,152 |
| Mar 7, 2024 | 6,100.00 | 6,190.90 | 6,040.20 | 6,105.50 | 6,087.63 | 29,117 |
| Mar 6, 2024 | 6,148.95 | 6,148.95 | 5,985.00 | 6,029.35 | 6,011.70 | 81,784 |
| Mar 5, 2024 | 6,081.00 | 6,136.00 | 6,046.05 | 6,067.70 | 6,049.94 | 23,303 |
| Mar 4, 2024 | 6,166.45 | 6,192.95 | 6,070.05 | 6,080.25 | 6,062.45 | 26,308 |
| Mar 1, 2024 | 6,218.00 | 6,238.10 | 6,120.40 | 6,143.50 | 6,125.52 | 52,530 |
| Feb 29, 2024 | 6,081.70 | 6,269.05 | 6,011.00 | 6,217.75 | 6,199.55 | 72,443 |
| Feb 28, 2024 | 6,228.00 | 6,246.20 | 6,024.70 | 6,081.70 | 6,063.90 | 38,628 |
| Feb 27, 2024 | 6,287.55 | 6,301.65 | 6,208.00 | 6,219.25 | 6,201.05 | 16,209 |
| Feb 26, 2024 | 6,325.00 | 6,325.00 | 6,249.85 | 6,287.55 | 6,269.15 | 13,794 |
| Feb 23, 2024 | 6,310.05 | 6,353.90 | 6,280.00 | 6,292.05 | 6,273.63 | 13,500 |
| Feb 22, 2024 | 6,310.00 | 6,340.00 | 6,247.80 | 6,325.65 | 6,307.13 | 14,722 |
| Feb 21, 2024 | 6,350.00 | 6,390.00 | 6,295.00 | 6,310.70 | 6,292.23 | 20,233 |
| Feb 20, 2024 | 6,375.60 | 6,408.00 | 6,283.00 | 6,338.50 | 6,319.95 | 24,939 |
| Feb 19, 2024 | 6,359.05 | 6,386.55 | 6,270.05 | 6,312.45 | 6,293.97 | 18,669 |
| Feb 16, 2024 | 6,360.30 | 6,455.95 | 6,355.00 | 6,371.60 | 6,352.95 | 23,104 |
| Feb 15, 2024 | 6,390.00 | 6,494.00 | 6,350.00 | 6,360.30 | 6,341.68 | 25,812 |
| Feb 14, 2024 | 6,370.00 | 6,423.95 | 6,334.05 | 6,391.35 | 6,372.64 | 13,030 |
| Feb 13, 2024 | 6,321.00 | 6,405.00 | 6,308.00 | 6,394.40 | 6,375.68 | 18,171 |
| Feb 12, 2024 | 6,431.20 | 6,459.95 | 6,329.45 | 6,358.05 | 6,339.44 | 27,040 |
| Feb 9, 2024 | 6,293.95 | 6,398.00 | 6,133.80 | 6,374.50 | 6,355.84 | 44,981 |
| Feb 8, 2024 | 6,356.00 | 6,372.80 | 6,208.65 | 6,234.70 | 6,216.45 | 43,044 |
| Feb 7, 2024 | 6,435.00 | 6,435.00 | 6,310.05 | 6,338.55 | 6,320.00 | 24,556 |
| Feb 6, 2024 | 6,321.00 | 6,420.00 | 6,292.00 | 6,368.50 | 6,349.86 | 32,055 |
| Feb 5, 2024 | 6,398.90 | 6,435.15 | 6,260.00 | 6,288.45 | 6,270.04 | 30,387 |
| Feb 2, 2024 | 6,300.00 | 6,397.55 | 6,273.80 | 6,377.55 | 6,358.88 | 25,626 |
| Feb 1, 2024 | 6,496.00 | 6,496.00 | 6,283.20 | 6,296.25 | 6,277.82 | 28,611 |
| Jan 31, 2024 | 6,185.00 | 6,503.50 | 6,176.05 | 6,431.25 | 6,412.42 | 87,638 |
| Jan 30, 2024 | 6,282.00 | 6,335.00 | 6,132.00 | 6,181.15 | 6,163.06 | 50,580 |
| Jan 29, 2024 | 6,326.70 | 6,386.00 | 6,266.00 | 6,279.35 | 6,260.97 | 40,349 |
| Jan 25, 2024 | 6,424.65 | 6,453.40 | 6,309.05 | 6,326.70 | 6,308.18 | 19,367 |
| Jan 24, 2024 | 6,174.15 | 6,450.00 | 6,165.00 | 6,424.65 | 6,405.84 | 52,853 |
| Jan 23, 2024 | 6,488.10 | 6,498.50 | 6,161.60 | 6,174.15 | 6,156.08 | 108,356 |
| Jan 19, 2024 | 6,640.00 | 6,749.80 | 6,532.05 | 6,602.25 | 6,582.92 | 120,770 |
| Jan 18, 2024 | 6,588.05 | 6,643.05 | 6,520.05 | 6,602.45 | 6,583.12 | 25,096 |
| Jan 17, 2024 | 6,750.00 | 6,777.05 | 6,611.00 | 6,628.80 | 6,609.40 | 33,449 |
| Jan 16, 2024 | 6,828.50 | 6,899.15 | 6,757.00 | 6,767.85 | 6,748.04 | 17,049 |
| Jan 15, 2024 | 6,855.00 | 6,893.95 | 6,800.00 | 6,869.55 | 6,849.44 | 11,394 |
Related Tickers
AKZOINDIA.NS Akzo Nobel India Limited
3,702.95
+0.07%
TATVA.NS Tatva Chintan Pharma Chem Limited
842.65
+3.00%
PODDARMENT.NS Poddar Pigments Limited
346.70
+2.14%
VINATIORGA.NS Vinati Organics Limited
1,629.20
-1.24%
LINDEINDIA.NS Linde India Limited
6,106.45
+1.40%
NIKHILAD.BO Nikhil Adhesives Limited
118.25
-0.25%
BLACKROSE.BO Black Rose Industries Limited
119.00
+2.85%
DICIND.NS DIC India Limited
631.75
+0.69%
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,764.85
+2.27%
PLASTIBLEN.NS Plastiblends India Limited
231.78
+2.25%