Unlock stock picks and a broker-level newsfeed that powers Wall Street.
150.05
+5.00
+(3.45%)
At close: 3:59:37 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 8, 2025 | 146.65 | 150.90 | 146.65 | 150.05 | 150.05 | 456,168 |
| Apr 7, 2025 | 143.05 | 146.80 | 141.55 | 145.05 | 145.05 | 685,804 |
| Apr 4, 2025 | 156.85 | 158.20 | 151.50 | 153.20 | 153.20 | 635,770 |
| Apr 3, 2025 | 150.20 | 157.60 | 149.75 | 156.65 | 156.65 | 302,885 |
| Apr 2, 2025 | 149.45 | 151.80 | 146.95 | 151.50 | 151.50 | 296,546 |
| Apr 1, 2025 | 146.15 | 150.60 | 145.65 | 149.45 | 149.45 | 159,548 |
| Mar 28, 2025 | 148.10 | 151.30 | 145.45 | 146.15 | 146.15 | 363,247 |
| Mar 27, 2025 | 147.00 | 149.35 | 146.30 | 147.90 | 147.90 | 772,814 |
| Mar 26, 2025 | 148.25 | 152.40 | 146.90 | 148.70 | 148.70 | 411,495 |
| Mar 25, 2025 | 150.25 | 150.75 | 146.70 | 147.55 | 147.55 | 341,405 |
| Mar 24, 2025 | 145.95 | 148.20 | 145.05 | 147.30 | 147.30 | 338,776 |
| Mar 21, 2025 | 142.50 | 145.30 | 141.05 | 144.95 | 144.95 | 289,817 |
| Mar 20, 2025 | 142.75 | 143.75 | 141.10 | 141.45 | 141.45 | 355,212 |
| Mar 19, 2025 | 140.60 | 142.20 | 140.35 | 141.20 | 141.20 | 211,970 |
| Mar 18, 2025 | 139.10 | 140.90 | 138.80 | 140.60 | 140.60 | 445,590 |
| Mar 17, 2025 | 141.80 | 143.35 | 137.70 | 138.40 | 138.40 | 348,210 |
| Mar 13, 2025 | 141.60 | 142.30 | 139.20 | 139.65 | 139.65 | 143,508 |
| Mar 12, 2025 | 140.00 | 142.90 | 139.15 | 141.50 | 141.50 | 399,587 |
| Mar 11, 2025 | 144.10 | 145.00 | 138.35 | 140.15 | 140.15 | 754,417 |
| Mar 10, 2025 | 149.80 | 152.20 | 146.90 | 147.90 | 147.90 | 288,123 |
| Mar 7, 2025 | 149.30 | 151.15 | 148.75 | 149.85 | 149.85 | 562,244 |
| Mar 6, 2025 | 148.15 | 150.45 | 147.90 | 149.35 | 149.35 | 189,204 |
| Mar 5, 2025 | 147.25 | 148.10 | 145.50 | 147.40 | 147.40 | 177,748 |
| Mar 4, 2025 | 139.95 | 147.75 | 138.30 | 147.30 | 147.30 | 371,907 |
| Mar 3, 2025 | 142.45 | 143.80 | 138.00 | 140.15 | 140.15 | 1,010,498 |
| Feb 28, 2025 | 135.65 | 141.90 | 134.05 | 141.20 | 141.20 | 1,385,652 |
| Feb 27, 2025 | 140.75 | 146.50 | 136.10 | 137.00 | 137.00 | 1,367,712 |
| Feb 25, 2025 | 139.20 | 140.10 | 134.70 | 135.30 | 135.30 | 117,424 |
| Feb 24, 2025 | 139.00 | 141.00 | 137.90 | 139.00 | 139.00 | 190,949 |
| Feb 21, 2025 | 137.05 | 143.00 | 137.05 | 139.25 | 139.25 | 608,961 |
| Feb 20, 2025 | 132.90 | 137.00 | 132.15 | 136.45 | 136.45 | 305,878 |
| Feb 19, 2025 | 129.80 | 133.95 | 129.00 | 133.55 | 133.55 | 188,930 |
| Feb 18, 2025 | 133.95 | 133.95 | 128.15 | 130.30 | 130.30 | 521,191 |
| Feb 17, 2025 | 134.95 | 135.60 | 131.15 | 132.70 | 132.70 | 278,732 |
| Feb 14, 2025 | 141.55 | 142.00 | 134.35 | 135.35 | 135.35 | 733,054 |
| Feb 13, 2025 | 142.75 | 143.45 | 139.90 | 140.20 | 140.20 | 403,837 |
| Feb 12, 2025 | 142.95 | 144.55 | 138.40 | 142.55 | 142.55 | 208,192 |
| Feb 11, 2025 | 148.60 | 148.90 | 143.50 | 144.30 | 144.30 | 381,758 |
| Feb 10, 2025 | 152.70 | 152.70 | 148.25 | 148.95 | 148.95 | 89,081 |
| Feb 7, 2025 | 152.20 | 154.95 | 151.35 | 152.25 | 152.25 | 198,169 |
| Feb 6, 2025 | 154.00 | 154.40 | 150.90 | 152.25 | 152.25 | 171,505 |
| Feb 5, 2025 | 150.00 | 156.25 | 150.00 | 153.95 | 153.95 | 730,242 |
| Feb 4, 2025 | 147.60 | 151.65 | 147.50 | 151.05 | 151.05 | 224,871 |
| Feb 3, 2025 | 148.95 | 149.10 | 144.80 | 147.55 | 147.55 | 165,122 |
| Feb 1, 2025 | 150.55 | 153.95 | 147.20 | 151.20 | 151.20 | 1,099,434 |
| Jan 31, 2025 | 149.60 | 152.60 | 147.50 | 151.45 | 151.45 | 380,453 |
| Jan 30, 2025 | 151.45 | 151.45 | 147.95 | 148.20 | 148.20 | 354,250 |
| Jan 29, 2025 | 149.90 | 154.40 | 149.60 | 150.40 | 150.40 | 162,612 |
| Jan 28, 2025 | 151.10 | 152.80 | 146.20 | 151.10 | 151.10 | 278,915 |
| Jan 27, 2025 | 147.55 | 150.00 | 145.45 | 149.45 | 149.45 | 185,724 |
| Jan 24, 2025 | 150.40 | 151.55 | 148.50 | 148.80 | 148.80 | 63,923 |
| Jan 23, 2025 | 151.30 | 152.10 | 150.40 | 151.00 | 151.00 | 99,771 |
| Jan 22, 2025 | 150.00 | 151.75 | 148.50 | 151.45 | 151.45 | 539,059 |
| Jan 21, 2025 | 152.00 | 153.45 | 149.80 | 150.30 | 150.30 | 124,102 |
| Jan 20, 2025 | 150.00 | 152.90 | 149.25 | 152.35 | 152.35 | 193,834 |
| Jan 17, 2025 | 150.75 | 151.90 | 149.00 | 151.15 | 151.15 | 542,625 |
| Jan 16, 2025 | 150.85 | 151.70 | 150.15 | 151.20 | 151.20 | 196,539 |
| Jan 15, 2025 | 148.30 | 150.85 | 147.35 | 148.25 | 148.25 | 635,099 |
| Jan 14, 2025 | 138.85 | 149.10 | 138.50 | 148.10 | 148.10 | 391,670 |
| Jan 13, 2025 | 143.55 | 143.55 | 137.05 | 137.65 | 137.65 | 387,665 |
| Jan 10, 2025 | 149.10 | 149.90 | 143.40 | 143.95 | 143.95 | 404,067 |
| Jan 9, 2025 | 151.95 | 152.95 | 148.50 | 148.90 | 148.90 | 828,904 |
| Jan 8, 2025 | 153.80 | 154.80 | 150.85 | 151.75 | 151.75 | 880,112 |
| Jan 7, 2025 | 152.20 | 155.30 | 152.20 | 155.00 | 155.00 | 310,534 |
| Jan 6, 2025 | 158.85 | 159.70 | 151.05 | 151.55 | 151.55 | 1,308,346 |
| Jan 3, 2025 | 160.90 | 161.40 | 157.20 | 157.70 | 157.70 | 463,544 |
| Jan 2, 2025 | 160.45 | 161.15 | 158.00 | 160.90 | 160.90 | 593,231 |
| Jan 1, 2025 | 159.65 | 160.80 | 159.00 | 160.05 | 160.05 | 145,970 |
| Dec 31, 2024 | 158.80 | 159.60 | 157.30 | 158.95 | 158.95 | 519,297 |
| Dec 30, 2024 | 161.00 | 161.50 | 158.50 | 159.05 | 159.05 | 185,870 |
| Dec 27, 2024 | 162.00 | 162.70 | 160.50 | 160.75 | 160.75 | 613,453 |
| Dec 26, 2024 | 166.50 | 167.00 | 160.55 | 161.50 | 161.50 | 626,876 |
| Dec 24, 2024 | 163.95 | 167.30 | 163.50 | 166.45 | 166.45 | 599,327 |
| Dec 23, 2024 | 160.00 | 165.25 | 158.25 | 164.40 | 164.40 | 786,888 |
| Dec 20, 2024 | 163.40 | 164.40 | 157.10 | 159.10 | 159.10 | 398,464 |
| Dec 19, 2024 | 161.25 | 164.45 | 160.30 | 163.15 | 163.15 | 617,717 |
| Dec 18, 2024 | 163.90 | 165.00 | 162.75 | 164.00 | 164.00 | 586,294 |
| Dec 17, 2024 | 169.35 | 169.60 | 163.25 | 163.90 | 163.90 | 502,924 |
| Dec 16, 2024 | 169.25 | 170.55 | 168.55 | 169.80 | 169.80 | 277,426 |
| Dec 13, 2024 | 170.50 | 170.90 | 165.80 | 169.70 | 169.70 | 770,390 |
| Dec 12, 2024 | 174.35 | 174.40 | 170.10 | 170.60 | 170.60 | 259,206 |
| Dec 11, 2024 | 176.80 | 176.80 | 174.05 | 174.35 | 174.35 | 469,977 |
| Dec 10, 2024 | 174.55 | 176.50 | 173.45 | 175.50 | 175.50 | 637,698 |
| Dec 9, 2024 | 177.00 | 177.10 | 174.40 | 174.55 | 174.55 | 222,866 |
| Dec 6, 2024 | 177.90 | 178.30 | 174.00 | 176.25 | 176.25 | 598,997 |
| Dec 5, 2024 | 178.55 | 179.20 | 176.15 | 177.45 | 177.45 | 1,245,009 |
| Dec 4, 2024 | 175.50 | 178.65 | 175.05 | 178.10 | 178.10 | 1,199,316 |
| Dec 3, 2024 | 171.55 | 175.65 | 171.30 | 175.20 | 175.20 | 312,059 |
| Dec 2, 2024 | 169.60 | 171.20 | 166.95 | 170.70 | 170.70 | 256,514 |
| Nov 29, 2024 | 172.35 | 172.35 | 167.20 | 168.95 | 168.95 | 266,069 |
| Nov 28, 2024 | 171.70 | 174.05 | 170.25 | 170.85 | 170.85 | 311,389 |
| Nov 27, 2024 | 170.75 | 171.75 | 169.50 | 171.30 | 171.30 | 355,169 |
| Nov 26, 2024 | 172.05 | 172.45 | 169.25 | 170.40 | 170.40 | 593,503 |
| Nov 25, 2024 | 173.10 | 174.75 | 170.40 | 171.15 | 171.15 | 530,962 |
| Nov 22, 2024 | 165.60 | 170.70 | 165.60 | 170.00 | 170.00 | 496,516 |
| Nov 21, 2024 | 167.00 | 167.00 | 163.00 | 166.00 | 166.00 | 242,152 |
| Nov 19, 2024 | 166.25 | 172.35 | 166.05 | 167.50 | 167.50 | 754,033 |
| Nov 18, 2024 | 167.50 | 167.65 | 164.05 | 165.95 | 165.95 | 202,015 |
| Nov 14, 2024 | 167.95 | 168.70 | 165.10 | 167.15 | 167.15 | 821,671 |
| Nov 13, 2024 | 172.00 | 172.55 | 164.20 | 165.20 | 165.20 | 1,157,511 |
| Nov 12, 2024 | 175.95 | 177.55 | 172.00 | 172.60 | 172.60 | 482,638 |
| Nov 11, 2024 | 177.30 | 177.50 | 174.20 | 175.20 | 175.20 | 517,333 |
| Nov 8, 2024 | 181.95 | 181.95 | 176.50 | 177.75 | 177.75 | 231,823 |
| Nov 7, 2024 | 184.40 | 184.40 | 181.15 | 181.30 | 181.30 | 310,697 |
| Nov 6, 2024 | 183.70 | 185.20 | 181.75 | 183.20 | 183.20 | 402,835 |
| Nov 4, 2024 | 183.95 | 183.95 | 177.25 | 180.20 | 180.20 | 841,910 |
| Nov 1, 2024 | 184.25 | 184.55 | 182.75 | 183.65 | 183.65 | 414,701 |
| Oct 31, 2024 | 179.80 | 183.10 | 176.85 | 182.25 | 182.25 | 1,245,239 |
| Oct 29, 2024 | 181.60 | 183.85 | 177.15 | 179.15 | 179.15 | 1,527,338 |
| Oct 28, 2024 | 176.25 | 187.00 | 174.00 | 185.00 | 185.00 | 2,606,196 |
| Oct 25, 2024 | 180.95 | 180.95 | 167.35 | 168.30 | 168.30 | 846,921 |
| Oct 24, 2024 | 182.30 | 183.00 | 180.05 | 180.65 | 180.65 | 252,008 |
| Oct 23, 2024 | 174.95 | 183.65 | 173.00 | 182.25 | 182.25 | 1,382,718 |
| Oct 22, 2024 | 182.50 | 184.95 | 173.00 | 173.90 | 173.90 | 2,005,162 |
| Oct 21, 2024 | 192.45 | 192.45 | 184.10 | 184.95 | 184.95 | 321,464 |
| Oct 18, 2024 | 190.15 | 192.55 | 188.25 | 191.80 | 191.80 | 334,008 |
| Oct 17, 2024 | 192.80 | 193.55 | 188.60 | 190.15 | 190.15 | 869,751 |
| Oct 16, 2024 | 194.95 | 194.95 | 191.95 | 192.75 | 192.75 | 438,436 |
| Oct 15, 2024 | 201.05 | 201.55 | 193.85 | 194.30 | 194.30 | 677,186 |
| Oct 14, 2024 | 211.85 | 211.85 | 198.70 | 199.90 | 199.90 | 2,170,361 |
| Oct 11, 2024 | 200.20 | 214.60 | 198.45 | 211.00 | 211.00 | 8,082,857 |
| Oct 10, 2024 | 191.75 | 191.75 | 187.15 | 187.75 | 187.75 | 775,258 |
| Oct 9, 2024 | 189.25 | 191.40 | 187.85 | 188.85 | 188.85 | 432,237 |
| Oct 8, 2024 | 185.05 | 188.90 | 183.90 | 187.75 | 187.75 | 197,036 |
| Oct 7, 2024 | 190.00 | 192.30 | 182.70 | 184.30 | 184.30 | 1,185,889 |
| Oct 4, 2024 | 189.55 | 190.95 | 186.65 | 186.90 | 186.90 | 759,292 |
| Oct 3, 2024 | 192.20 | 194.15 | 188.30 | 189.05 | 189.05 | 1,116,722 |
| Oct 1, 2024 | 199.45 | 199.45 | 195.00 | 195.40 | 195.40 | 504,169 |
| Sep 30, 2024 | 202.95 | 204.35 | 197.75 | 198.60 | 198.60 | 607,602 |
| Sep 27, 2024 | 206.85 | 206.85 | 202.20 | 203.25 | 203.25 | 146,171 |
| Sep 26, 2024 | 205.00 | 206.00 | 202.30 | 205.30 | 205.30 | 370,191 |
| Sep 25, 2024 | 207.70 | 207.70 | 202.80 | 204.70 | 204.70 | 805,238 |
| Sep 24, 2024 | 212.95 | 212.95 | 207.50 | 207.90 | 207.90 | 543,164 |
| Sep 23, 2024 | 211.75 | 215.45 | 207.95 | 212.85 | 212.85 | 464,540 |
| Sep 20, 2024 | 211.65 | 212.80 | 208.90 | 209.85 | 209.85 | 628,869 |
| Sep 19, 2024 | 214.35 | 215.30 | 205.95 | 211.45 | 211.45 | 459,045 |
| Sep 18, 2024 | 208.55 | 214.10 | 207.40 | 213.10 | 213.10 | 2,028,723 |
| Sep 17, 2024 | 206.80 | 209.90 | 206.70 | 207.75 | 207.75 | 486,785 |
| Sep 16, 2024 | 207.95 | 209.20 | 204.60 | 205.15 | 205.15 | 528,666 |
| Sep 13, 2024 | 199.00 | 207.65 | 197.95 | 207.05 | 207.05 | 2,412,017 |
| Sep 12, 2024 | 197.75 | 197.75 | 195.15 | 197.05 | 197.05 | 422,891 |
| Sep 11, 2024 | 199.15 | 200.40 | 195.15 | 195.70 | 195.70 | 392,936 |
| Sep 10, 2024 | 197.40 | 201.00 | 196.70 | 199.95 | 199.95 | 639,332 |
| Sep 9, 2024 | 195.95 | 196.45 | 193.70 | 195.60 | 195.60 | 498,215 |
| Sep 6, 2024 | 203.75 | 203.75 | 195.85 | 196.40 | 196.40 | 776,398 |
| Sep 5, 2024 | 201.00 | 208.20 | 200.30 | 203.65 | 203.65 | 1,677,431 |
| Sep 4, 2024 | 197.05 | 203.35 | 196.90 | 199.70 | 199.70 | 293,540 |
| Sep 3, 2024 | 200.70 | 204.60 | 200.70 | 201.30 | 201.30 | 361,778 |
| Sep 2, 2024 | 200.95 | 203.50 | 199.40 | 201.60 | 201.60 | 1,000,688 |
| Aug 30, 2024 | 194.85 | 202.00 | 194.85 | 200.70 | 200.70 | 1,684,019 |
| Aug 29, 2024 | 196.80 | 197.90 | 191.75 | 194.00 | 194.00 | 1,116,575 |
| Aug 28, 2024 | 202.25 | 202.70 | 196.25 | 196.80 | 196.80 | 672,807 |
| Aug 26, 2024 | 202.00 | 202.90 | 199.65 | 200.00 | 200.00 | 505,073 |
| Aug 23, 2024 | 206.25 | 206.45 | 201.15 | 201.90 | 201.90 | 402,572 |
| Aug 22, 2024 | 206.75 | 211.00 | 204.90 | 205.45 | 205.45 | 1,453,570 |
| Aug 21, 2024 | 197.05 | 204.65 | 197.00 | 203.80 | 203.80 | 1,065,238 |
| Aug 20, 2024 | 193.95 | 197.30 | 193.00 | 197.05 | 197.05 | 449,876 |
| Aug 19, 2024 | 193.25 | 194.80 | 191.50 | 192.00 | 192.00 | 492,258 |
| Aug 16, 2024 | 192.40 | 193.40 | 189.75 | 191.60 | 191.60 | 499,826 |
| Aug 14, 2024 | 192.40 | 193.85 | 189.50 | 189.95 | 189.95 | 489,164 |
| Aug 13, 2024 | 1.50 Dividend | |||||
| Aug 13, 2024 | 197.00 | 197.15 | 191.40 | 192.55 | 192.55 | 835,006 |
| Aug 12, 2024 | 199.00 | 199.30 | 196.40 | 197.10 | 195.60 | 461,854 |
| Aug 9, 2024 | 201.15 | 202.75 | 199.10 | 199.60 | 198.08 | 239,367 |
| Aug 8, 2024 | 203.80 | 203.95 | 198.10 | 199.15 | 197.63 | 561,316 |
| Aug 7, 2024 | 202.55 | 205.85 | 201.60 | 203.80 | 202.25 | 729,059 |
| Aug 6, 2024 | 203.35 | 206.35 | 199.75 | 201.15 | 199.62 | 394,085 |
| Aug 5, 2024 | 205.30 | 209.10 | 200.45 | 202.15 | 200.61 | 1,689,318 |
| Aug 2, 2024 | 210.90 | 214.50 | 209.05 | 212.55 | 210.93 | 463,052 |
| Aug 1, 2024 | 217.85 | 218.45 | 212.80 | 213.70 | 212.07 | 298,177 |
| Jul 31, 2024 | 219.45 | 219.75 | 215.25 | 217.90 | 216.24 | 1,370,878 |
| Jul 30, 2024 | 218.85 | 222.30 | 216.45 | 219.80 | 218.13 | 1,120,980 |
| Jul 29, 2024 | 203.80 | 219.95 | 200.30 | 218.70 | 217.04 | 5,777,634 |
| Jul 26, 2024 | 187.85 | 193.20 | 184.80 | 192.45 | 190.99 | 635,228 |
| Jul 25, 2024 | 187.90 | 188.90 | 185.50 | 185.80 | 184.39 | 757,053 |
| Jul 24, 2024 | 195.50 | 198.30 | 186.65 | 188.10 | 186.67 | 1,200,687 |
| Jul 23, 2024 | 198.95 | 199.40 | 189.20 | 195.45 | 193.96 | 916,580 |
| Jul 22, 2024 | 191.85 | 198.85 | 190.35 | 198.00 | 196.49 | 945,261 |
| Jul 19, 2024 | 195.95 | 196.00 | 191.00 | 192.60 | 191.13 | 905,509 |
| Jul 18, 2024 | 198.25 | 201.20 | 195.75 | 195.95 | 194.46 | 578,314 |
| Jul 16, 2024 | 196.85 | 202.90 | 193.75 | 198.30 | 196.79 | 2,232,351 |
| Jul 15, 2024 | 194.50 | 195.70 | 191.90 | 195.35 | 193.86 | 279,326 |
| Jul 12, 2024 | 196.95 | 197.75 | 192.25 | 192.55 | 191.08 | 961,311 |
| Jul 11, 2024 | 193.40 | 197.00 | 192.45 | 196.80 | 195.30 | 514,239 |
| Jul 10, 2024 | 201.75 | 201.75 | 190.10 | 192.40 | 190.94 | 1,173,641 |
| Jul 9, 2024 | 205.90 | 205.90 | 200.00 | 200.75 | 199.22 | 399,742 |
| Jul 8, 2024 | 202.70 | 205.20 | 201.00 | 204.45 | 202.89 | 517,326 |
| Jul 5, 2024 | 206.95 | 206.95 | 203.00 | 204.30 | 202.75 | 544,975 |
| Jul 4, 2024 | 210.95 | 214.65 | 206.25 | 207.95 | 206.37 | 1,197,465 |
| Jul 3, 2024 | 204.30 | 211.60 | 202.65 | 210.95 | 209.34 | 1,770,692 |
| Jul 2, 2024 | 207.00 | 207.00 | 200.95 | 202.25 | 200.71 | 259,805 |
| Jul 1, 2024 | 204.75 | 206.70 | 203.75 | 205.80 | 204.23 | 855,087 |
| Jun 28, 2024 | 202.00 | 206.90 | 200.95 | 203.85 | 202.30 | 789,942 |
| Jun 27, 2024 | 205.45 | 205.95 | 199.15 | 200.30 | 198.78 | 613,950 |
| Jun 26, 2024 | 204.15 | 208.50 | 203.10 | 205.45 | 203.89 | 1,044,220 |
| Jun 25, 2024 | 200.75 | 205.60 | 199.15 | 203.50 | 201.95 | 702,471 |
| Jun 24, 2024 | 208.05 | 209.15 | 204.65 | 207.75 | 206.17 | 376,398 |
| Jun 21, 2024 | 209.00 | 210.90 | 206.00 | 209.15 | 207.56 | 1,598,584 |
| Jun 20, 2024 | 199.90 | 209.75 | 199.00 | 208.25 | 206.67 | 3,550,881 |
| Jun 19, 2024 | 198.95 | 201.65 | 196.50 | 198.85 | 197.34 | 1,840,756 |
| Jun 18, 2024 | 194.40 | 198.80 | 193.40 | 198.30 | 196.79 | 1,054,325 |
| Jun 14, 2024 | 194.75 | 195.80 | 193.50 | 194.35 | 192.87 | 320,476 |
| Jun 13, 2024 | 196.95 | 198.75 | 193.80 | 194.20 | 192.72 | 376,605 |
| Jun 12, 2024 | 198.25 | 200.95 | 195.55 | 196.35 | 194.86 | 364,373 |
| Jun 11, 2024 | 198.50 | 201.00 | 197.00 | 198.30 | 196.79 | 789,429 |
| Jun 10, 2024 | 197.35 | 202.70 | 195.50 | 198.35 | 196.84 | 520,454 |
| Jun 7, 2024 | 191.50 | 197.50 | 190.45 | 196.40 | 194.91 | 1,463,929 |
| Jun 6, 2024 | 192.00 | 194.85 | 190.40 | 191.55 | 190.09 | 966,866 |
| Jun 5, 2024 | 179.90 | 191.35 | 176.05 | 190.60 | 189.15 | 1,974,102 |
| Jun 4, 2024 | 194.95 | 194.95 | 169.45 | 177.50 | 176.15 | 2,367,777 |
| Jun 3, 2024 | 192.05 | 195.95 | 190.75 | 195.00 | 193.52 | 1,003,488 |
| May 31, 2024 | 187.00 | 189.00 | 185.05 | 188.15 | 186.72 | 634,134 |
| May 30, 2024 | 190.05 | 192.00 | 185.65 | 186.40 | 184.98 | 277,507 |
| May 29, 2024 | 189.45 | 194.15 | 188.45 | 191.65 | 190.19 | 1,065,947 |
| May 28, 2024 | 189.05 | 193.40 | 188.55 | 190.30 | 188.85 | 1,209,929 |
| May 27, 2024 | 187.35 | 190.00 | 186.60 | 189.05 | 187.61 | 477,048 |
| May 24, 2024 | 188.65 | 189.85 | 185.10 | 186.05 | 184.63 | 613,354 |
| May 23, 2024 | 183.80 | 189.00 | 183.80 | 188.50 | 187.07 | 1,216,026 |
| May 22, 2024 | 184.70 | 185.40 | 181.50 | 184.05 | 182.65 | 491,586 |
| May 21, 2024 | 182.90 | 185.05 | 180.45 | 183.90 | 182.50 | 939,465 |
| May 17, 2024 | 181.00 | 182.95 | 179.40 | 181.20 | 179.82 | 1,163,000 |
| May 16, 2024 | 190.00 | 190.45 | 176.55 | 179.65 | 178.28 | 1,864,390 |
| May 15, 2024 | 189.50 | 191.35 | 188.15 | 189.80 | 188.36 | 940,767 |
| May 14, 2024 | 188.15 | 190.55 | 187.95 | 188.65 | 187.21 | 903,479 |
| May 13, 2024 | 188.75 | 189.75 | 183.65 | 188.15 | 186.72 | 889,227 |
| May 10, 2024 | 182.95 | 189.15 | 182.55 | 187.05 | 185.63 | 1,439,856 |
| May 9, 2024 | 180.00 | 187.30 | 180.00 | 182.80 | 181.41 | 699,822 |
| May 8, 2024 | 181.25 | 181.90 | 179.05 | 180.15 | 178.78 | 390,333 |
| May 7, 2024 | 186.95 | 187.30 | 180.65 | 181.10 | 179.72 | 870,870 |
| May 6, 2024 | 189.00 | 189.40 | 184.30 | 186.95 | 185.53 | 465,832 |
| May 3, 2024 | 191.85 | 192.50 | 186.90 | 187.55 | 186.12 | 976,835 |
| May 2, 2024 | 189.25 | 191.35 | 188.50 | 190.75 | 189.30 | 448,804 |
| Apr 30, 2024 | 183.90 | 190.00 | 183.80 | 188.20 | 186.77 | 1,755,443 |
| Apr 29, 2024 | 184.75 | 185.10 | 182.20 | 183.90 | 182.50 | 694,556 |
| Apr 26, 2024 | 185.25 | 185.80 | 183.55 | 184.20 | 182.80 | 781,876 |
| Apr 25, 2024 | 184.30 | 185.75 | 182.25 | 184.60 | 183.20 | 489,386 |
| Apr 24, 2024 | 183.75 | 185.50 | 183.40 | 183.80 | 182.40 | 899,897 |
| Apr 23, 2024 | 182.65 | 183.35 | 181.15 | 182.85 | 181.46 | 952,837 |
| Apr 22, 2024 | 175.95 | 181.40 | 175.40 | 180.80 | 179.42 | 1,575,849 |
| Apr 19, 2024 | 171.75 | 174.65 | 170.35 | 173.55 | 172.23 | 1,075,673 |
| Apr 18, 2024 | 175.50 | 176.95 | 173.05 | 173.40 | 172.08 | 973,777 |
| Apr 16, 2024 | 173.40 | 175.85 | 172.80 | 173.95 | 172.63 | 1,356,835 |
| Apr 15, 2024 | 180.05 | 181.75 | 175.55 | 175.95 | 174.61 | 1,842,469 |
| Apr 12, 2024 | 182.95 | 186.85 | 182.65 | 182.95 | 181.56 | 1,854,492 |
| Apr 10, 2024 | 182.70 | 184.00 | 180.40 | 182.65 | 181.26 | 1,311,839 |
| Apr 9, 2024 | 185.35 | 187.30 | 182.00 | 182.70 | 181.31 | 1,311,837 |
| Apr 8, 2024 | 189.95 | 189.95 | 179.55 | 184.95 | 183.54 | 5,590,395 |
Related Tickers
KOTAKBANK.BO Kotak Mahindra Bank Limited
2,054.45
+0.75%
IDFCFIRSTB.BO IDFC First Bank Limited
57.90
+2.48%
INDUSINDBK.BO IndusInd Bank Limited
679.25
+0.45%
CPI.JO Capitec Bank Holdings Limited
289,000.00
+5.82%
CANBK.NS Canara Bank
89.43
+2.68%
FEDERALBNK.NS The Federal Bank Limited
190.53
-0.15%
CENTRALBK.NS Central Bank of India
35.10
+1.77%
BANKBARODA.NS Bank of Baroda Limited
235.84
+2.83%
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
3,640.00
-10.12%
YESBANK.NS Yes Bank Limited
17.17
+1.90%