4,527.55
-134.70
(-2.89%)
At close: January 10 at 3:58:42 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 10, 2025 | 4,699.40 | 4,700.00 | 4,501.00 | 4,527.55 | 4,527.55 | 23,919 |
| Jan 9, 2025 | 4,679.45 | 4,764.90 | 4,650.45 | 4,662.25 | 4,662.25 | 5,890 |
| Jan 8, 2025 | 4,890.90 | 4,925.00 | 4,699.00 | 4,707.10 | 4,707.10 | 24,585 |
| Jan 7, 2025 | 4,870.00 | 4,968.00 | 4,845.00 | 4,880.10 | 4,880.10 | 7,390 |
| Jan 6, 2025 | 5,080.05 | 5,123.40 | 4,836.50 | 4,852.50 | 4,852.50 | 30,953 |
| Jan 3, 2025 | 5,219.85 | 5,288.00 | 5,085.00 | 5,096.50 | 5,096.50 | 10,487 |
| Jan 2, 2025 | 5,084.05 | 5,213.95 | 5,071.70 | 5,200.05 | 5,200.05 | 21,807 |
| Jan 1, 2025 | 5,045.00 | 5,148.00 | 4,976.10 | 5,107.85 | 5,107.85 | 19,201 |
| Dec 31, 2024 | 5,050.35 | 5,098.00 | 4,866.15 | 5,075.55 | 5,075.55 | 34,007 |
| Dec 30, 2024 | 5,039.55 | 5,105.75 | 4,974.40 | 5,077.35 | 5,077.35 | 6,471 |
| Dec 27, 2024 | 5,000.05 | 5,095.50 | 4,973.85 | 5,040.85 | 5,040.85 | 5,699 |
| Dec 26, 2024 | 4,930.05 | 4,994.95 | 4,872.00 | 4,949.30 | 4,949.30 | 10,089 |
| Dec 24, 2024 | 4,895.90 | 4,934.00 | 4,845.00 | 4,924.70 | 4,924.70 | 10,280 |
| Dec 23, 2024 | 4,974.15 | 5,014.30 | 4,841.70 | 4,904.25 | 4,904.25 | 17,761 |
| Dec 20, 2024 | 5,157.55 | 5,176.60 | 4,930.00 | 4,950.25 | 4,950.25 | 8,444 |
| Dec 19, 2024 | 4,941.40 | 5,148.00 | 4,941.40 | 5,110.75 | 5,110.75 | 10,956 |
| Dec 18, 2024 | 5,130.05 | 5,165.65 | 5,071.05 | 5,125.20 | 5,125.20 | 18,035 |
| Dec 17, 2024 | 5,188.15 | 5,242.50 | 5,115.65 | 5,135.65 | 5,135.65 | 8,338 |
| Dec 16, 2024 | 5,188.40 | 5,229.70 | 5,140.90 | 5,211.50 | 5,211.50 | 13,884 |
| Dec 13, 2024 | 5,254.05 | 5,284.30 | 5,135.00 | 5,188.20 | 5,188.20 | 11,775 |
| Dec 12, 2024 | 5,252.00 | 5,367.45 | 5,247.85 | 5,274.15 | 5,274.15 | 22,310 |
| Dec 11, 2024 | 5,211.40 | 5,300.00 | 5,200.45 | 5,220.20 | 5,220.20 | 33,361 |
| Dec 10, 2024 | 5,270.05 | 5,285.55 | 5,159.90 | 5,217.50 | 5,217.50 | 34,821 |
| Dec 9, 2024 | 5,060.10 | 5,310.00 | 5,020.45 | 5,270.00 | 5,270.00 | 46,064 |
| Dec 6, 2024 | 5,236.70 | 5,275.55 | 5,060.00 | 5,069.75 | 5,069.75 | 17,982 |
| Dec 5, 2024 | 5,200.00 | 5,360.00 | 5,138.40 | 5,240.40 | 5,240.40 | 48,383 |
| Dec 4, 2024 | 5,169.95 | 5,202.00 | 5,101.80 | 5,182.75 | 5,182.75 | 21,816 |
| Dec 3, 2024 | 5,139.95 | 5,141.00 | 5,006.15 | 5,120.95 | 5,120.95 | 21,163 |
| Dec 2, 2024 | 4,955.05 | 5,144.00 | 4,955.05 | 5,106.10 | 5,106.10 | 26,025 |
| Nov 29, 2024 | 4,938.10 | 5,095.65 | 4,906.05 | 4,925.30 | 4,925.30 | 54,397 |
| Nov 28, 2024 | 4,911.80 | 5,008.00 | 4,852.05 | 4,896.45 | 4,896.45 | 28,748 |
| Nov 27, 2024 | 4,752.60 | 4,996.95 | 4,730.00 | 4,856.40 | 4,856.40 | 27,359 |
| Nov 26, 2024 | 4,550.00 | 4,780.95 | 4,550.00 | 4,749.30 | 4,749.30 | 14,384 |
| Nov 25, 2024 | 4,538.35 | 4,577.00 | 4,470.00 | 4,543.40 | 4,543.40 | 25,541 |
| Nov 22, 2024 | 4,570.00 | 4,578.35 | 4,420.05 | 4,450.80 | 4,450.80 | 8,944 |
| Nov 21, 2024 | 4,551.65 | 4,565.40 | 4,465.60 | 4,531.70 | 4,531.70 | 7,766 |
| Nov 19, 2024 | 4,532.95 | 4,634.45 | 4,511.75 | 4,536.10 | 4,536.10 | 17,007 |
| Nov 18, 2024 | 4,590.20 | 4,606.85 | 4,452.00 | 4,495.95 | 4,495.95 | 19,478 |
| Nov 14, 2024 | 4,492.45 | 4,646.00 | 4,492.45 | 4,583.10 | 4,583.10 | 8,460 |
| Nov 13, 2024 | 4,679.90 | 4,703.35 | 4,471.00 | 4,490.45 | 4,490.45 | 16,055 |
| Nov 12, 2024 | 4,740.45 | 4,890.00 | 4,659.00 | 4,679.90 | 4,679.90 | 33,709 |
| Nov 11, 2024 | 4,684.40 | 4,767.00 | 4,621.25 | 4,720.45 | 4,720.45 | 8,035 |
| Nov 8, 2024 | 25.00 Dividend | |||||
| Nov 8, 2024 | 4,662.00 | 4,785.15 | 4,644.30 | 4,664.00 | 4,664.00 | 11,614 |
| Nov 7, 2024 | 4,710.90 | 4,753.45 | 4,645.00 | 4,659.95 | 4,634.95 | 10,465 |
| Nov 6, 2024 | 4,609.55 | 4,686.20 | 4,569.15 | 4,668.25 | 4,643.21 | 12,929 |
| Nov 4, 2024 | 4,563.10 | 4,788.70 | 4,512.30 | 4,544.60 | 4,520.22 | 30,971 |
| Nov 1, 2024 | 4,508.95 | 4,525.95 | 4,476.35 | 4,518.00 | 4,493.76 | 2,035 |
| Oct 31, 2024 | 4,419.55 | 4,512.00 | 4,333.00 | 4,441.05 | 4,417.22 | 22,050 |
| Oct 29, 2024 | 4,328.95 | 4,377.45 | 4,207.00 | 4,332.55 | 4,309.31 | 22,016 |
| Oct 28, 2024 | 4,331.15 | 4,391.40 | 4,247.35 | 4,278.90 | 4,255.94 | 26,877 |
| Oct 25, 2024 | 4,539.95 | 4,560.80 | 4,291.00 | 4,318.85 | 4,295.68 | 8,062 |
| Oct 24, 2024 | 4,594.45 | 4,600.85 | 4,462.70 | 4,497.95 | 4,473.82 | 7,656 |
| Oct 23, 2024 | 4,399.40 | 4,636.90 | 4,338.90 | 4,556.20 | 4,531.76 | 16,263 |
| Oct 22, 2024 | 4,638.50 | 4,658.00 | 4,386.75 | 4,399.40 | 4,375.80 | 30,283 |
| Oct 21, 2024 | 4,740.50 | 4,796.85 | 4,634.65 | 4,645.85 | 4,620.93 | 18,984 |
| Oct 18, 2024 | 4,811.05 | 4,840.00 | 4,650.50 | 4,740.50 | 4,715.07 | 36,862 |
| Oct 17, 2024 | 4,870.00 | 4,966.65 | 4,815.00 | 4,860.80 | 4,834.72 | 40,563 |
| Oct 16, 2024 | 4,624.95 | 4,920.00 | 4,590.25 | 4,835.25 | 4,809.31 | 91,482 |
| Oct 15, 2024 | 4,610.05 | 4,736.95 | 4,596.95 | 4,626.90 | 4,602.08 | 16,567 |
| Oct 14, 2024 | 4,520.00 | 4,671.65 | 4,403.45 | 4,600.40 | 4,575.72 | 40,353 |
| Oct 11, 2024 | 4,497.05 | 4,585.90 | 4,465.00 | 4,513.60 | 4,489.39 | 7,361 |
| Oct 10, 2024 | 4,420.05 | 4,525.00 | 4,412.00 | 4,489.45 | 4,465.37 | 9,014 |
| Oct 9, 2024 | 4,410.00 | 4,441.95 | 4,373.95 | 4,409.10 | 4,385.45 | 22,711 |
| Oct 8, 2024 | 4,110.05 | 4,444.00 | 4,086.10 | 4,415.00 | 4,391.31 | 14,808 |
| Oct 7, 2024 | 4,268.95 | 4,301.00 | 4,049.05 | 4,107.60 | 4,085.56 | 44,133 |
| Oct 4, 2024 | 4,401.05 | 4,431.60 | 4,250.00 | 4,268.95 | 4,246.05 | 36,237 |
| Oct 3, 2024 | 4,450.05 | 4,552.85 | 4,411.75 | 4,424.55 | 4,400.81 | 10,757 |
| Oct 1, 2024 | 4,410.00 | 4,594.80 | 4,410.00 | 4,575.75 | 4,551.20 | 15,793 |
| Sep 30, 2024 | 4,450.25 | 4,480.40 | 4,401.00 | 4,408.20 | 4,384.55 | 15,548 |
| Sep 27, 2024 | 4,475.00 | 4,565.75 | 4,425.00 | 4,455.15 | 4,431.25 | 13,490 |
| Sep 26, 2024 | 4,536.05 | 4,556.00 | 4,430.00 | 4,473.65 | 4,449.65 | 36,750 |
| Sep 25, 2024 | 4,559.70 | 4,559.70 | 4,411.35 | 4,424.35 | 4,400.61 | 17,042 |
| Sep 24, 2024 | 4,619.75 | 4,623.90 | 4,511.00 | 4,530.75 | 4,506.44 | 9,741 |
| Sep 23, 2024 | 4,506.05 | 4,770.00 | 4,506.00 | 4,606.90 | 4,582.18 | 34,496 |
| Sep 20, 2024 | 4,469.95 | 4,530.65 | 4,437.00 | 4,457.10 | 4,433.19 | 18,065 |
| Sep 19, 2024 | 4,566.00 | 4,578.00 | 4,365.10 | 4,430.05 | 4,406.28 | 25,490 |
| Sep 18, 2024 | 4,543.30 | 4,592.00 | 4,488.15 | 4,523.95 | 4,499.68 | 6,731 |
| Sep 17, 2024 | 4,525.40 | 4,592.00 | 4,455.65 | 4,509.45 | 4,485.26 | 8,267 |
| Sep 16, 2024 | 4,439.15 | 4,545.55 | 4,380.00 | 4,520.05 | 4,495.80 | 11,952 |
| Sep 13, 2024 | 4,459.55 | 4,459.55 | 4,380.00 | 4,401.15 | 4,377.54 | 2,890 |
| Sep 12, 2024 | 4,440.65 | 4,440.65 | 4,375.55 | 4,410.45 | 4,386.79 | 3,667 |
| Sep 11, 2024 | 4,290.55 | 4,431.50 | 4,290.55 | 4,369.30 | 4,345.86 | 14,447 |
| Sep 10, 2024 | 4,260.50 | 4,299.25 | 4,240.00 | 4,250.50 | 4,227.70 | 12,189 |
| Sep 9, 2024 | 4,339.95 | 4,339.95 | 4,234.05 | 4,248.95 | 4,226.16 | 14,198 |
| Sep 6, 2024 | 4,469.10 | 4,469.10 | 4,330.00 | 4,344.95 | 4,321.64 | 4,263 |
| Sep 5, 2024 | 4,440.25 | 4,500.00 | 4,406.65 | 4,417.50 | 4,393.80 | 3,372 |
| Sep 4, 2024 | 4,311.95 | 4,508.40 | 4,311.95 | 4,435.55 | 4,411.75 | 11,963 |
| Sep 3, 2024 | 4,469.50 | 4,469.50 | 4,363.00 | 4,378.25 | 4,354.76 | 5,906 |
| Sep 2, 2024 | 4,265.35 | 4,449.00 | 4,265.35 | 4,417.85 | 4,394.15 | 32,748 |
| Aug 30, 2024 | 4,351.15 | 4,389.95 | 4,221.95 | 4,261.80 | 4,238.94 | 19,236 |
| Aug 29, 2024 | 4,338.65 | 4,415.00 | 4,309.55 | 4,336.65 | 4,313.38 | 15,710 |
| Aug 28, 2024 | 4,385.55 | 4,436.95 | 4,328.10 | 4,338.65 | 4,315.37 | 14,672 |
| Aug 26, 2024 | 4,425.35 | 4,569.60 | 4,400.00 | 4,426.70 | 4,402.95 | 12,855 |
| Aug 23, 2024 | 4,419.15 | 4,458.60 | 4,382.05 | 4,447.20 | 4,423.34 | 31,023 |
| Aug 22, 2024 | 4,490.05 | 4,554.95 | 4,365.85 | 4,390.90 | 4,367.34 | 25,750 |
| Aug 21, 2024 | 4,415.05 | 4,540.00 | 4,398.20 | 4,490.00 | 4,465.91 | 22,922 |
| Aug 20, 2024 | 4,597.95 | 4,635.35 | 4,400.10 | 4,410.80 | 4,387.14 | 17,231 |
| Aug 19, 2024 | 4,391.00 | 4,634.60 | 4,322.15 | 4,546.65 | 4,522.26 | 42,739 |
| Aug 16, 2024 | 4,143.55 | 4,321.00 | 4,143.55 | 4,271.45 | 4,248.53 | 17,269 |
| Aug 14, 2024 | 4,160.20 | 4,250.00 | 4,092.75 | 4,166.45 | 4,144.10 | 32,193 |
| Aug 13, 2024 | 4,252.55 | 4,324.00 | 4,080.05 | 4,124.25 | 4,102.12 | 32,566 |
| Aug 12, 2024 | 11.00 Dividend | |||||
| Aug 12, 2024 | 4,359.80 | 4,400.00 | 4,224.55 | 4,262.80 | 4,239.93 | 16,396 |
| Aug 9, 2024 | 4,349.65 | 4,439.95 | 4,325.85 | 4,369.10 | 4,334.72 | 42,337 |
| Aug 8, 2024 | 4,200.40 | 4,375.00 | 4,174.45 | 4,255.15 | 4,221.67 | 87,498 |
| Aug 7, 2024 | 4,003.45 | 4,210.30 | 3,982.00 | 4,136.60 | 4,104.05 | 80,330 |
| Aug 6, 2024 | 4,021.85 | 4,080.00 | 3,851.20 | 3,886.80 | 3,856.21 | 32,226 |
| Aug 5, 2024 | 4,311.00 | 4,311.00 | 3,931.90 | 3,990.80 | 3,959.40 | 30,022 |
| Aug 2, 2024 | 4,379.75 | 4,431.55 | 4,341.80 | 4,367.35 | 4,332.98 | 12,114 |
| Aug 1, 2024 | 4,529.55 | 4,529.55 | 4,397.45 | 4,412.55 | 4,377.83 | 32,219 |
| Jul 31, 2024 | 4,673.35 | 4,911.15 | 4,491.00 | 4,535.30 | 4,499.61 | 49,094 |
| Jul 30, 2024 | 4,318.95 | 4,729.20 | 4,300.00 | 4,692.20 | 4,655.28 | 78,521 |
| Jul 29, 2024 | 4,035.00 | 4,319.00 | 4,035.00 | 4,282.40 | 4,248.70 | 15,966 |
| Jul 26, 2024 | 4,074.75 | 4,082.75 | 4,000.45 | 4,031.65 | 3,999.92 | 4,315 |
| Jul 25, 2024 | 4,000.60 | 4,069.85 | 4,000.00 | 4,035.90 | 4,004.14 | 3,975 |
| Jul 24, 2024 | 4,050.00 | 4,120.45 | 4,012.85 | 4,062.35 | 4,030.38 | 13,817 |
| Jul 23, 2024 | 4,099.95 | 4,249.00 | 3,775.25 | 4,054.00 | 4,022.10 | 71,408 |
| Jul 22, 2024 | 4,055.75 | 4,157.00 | 4,040.90 | 4,055.45 | 4,023.54 | 6,750 |
| Jul 19, 2024 | 4,184.95 | 4,184.95 | 4,051.00 | 4,128.05 | 4,095.57 | 24,840 |
| Jul 18, 2024 | 4,220.05 | 4,318.80 | 4,146.35 | 4,170.95 | 4,138.13 | 41,350 |
| Jul 16, 2024 | 4,050.05 | 4,256.75 | 4,050.05 | 4,238.25 | 4,204.90 | 21,103 |
| Jul 15, 2024 | 4,061.00 | 4,093.95 | 4,011.70 | 4,040.85 | 4,009.05 | 4,565 |
| Jul 12, 2024 | 4,144.00 | 4,229.00 | 4,028.05 | 4,069.65 | 4,037.63 | 32,339 |
| Jul 11, 2024 | 4,130.05 | 4,180.60 | 3,983.00 | 4,118.75 | 4,086.34 | 19,181 |
| Jul 10, 2024 | 4,009.35 | 4,329.60 | 3,999.00 | 4,073.20 | 4,041.15 | 119,389 |
| Jul 9, 2024 | 3,762.50 | 4,010.00 | 3,762.50 | 3,987.90 | 3,956.52 | 22,571 |
| Jul 8, 2024 | 16.50 Dividend | |||||
| Jul 8, 2024 | 3,750.00 | 3,794.95 | 3,737.90 | 3,761.80 | 3,732.20 | 5,807 |
| Jul 5, 2024 | 3,729.95 | 3,888.00 | 3,720.60 | 3,762.90 | 3,716.92 | 12,118 |
| Jul 4, 2024 | 3,780.05 | 3,830.00 | 3,714.95 | 3,724.35 | 3,678.84 | 19,804 |
| Jul 3, 2024 | 3,770.80 | 3,840.00 | 3,763.95 | 3,799.55 | 3,753.12 | 7,884 |
| Jul 2, 2024 | 3,725.00 | 3,769.00 | 3,707.50 | 3,761.10 | 3,715.14 | 38,222 |
| Jul 1, 2024 | 3,644.65 | 3,675.15 | 3,599.45 | 3,658.95 | 3,614.24 | 5,551 |
| Jun 28, 2024 | 3,550.65 | 3,659.00 | 3,550.65 | 3,612.55 | 3,568.41 | 18,899 |
| Jun 27, 2024 | 3,645.00 | 3,658.10 | 3,531.10 | 3,553.45 | 3,510.03 | 15,691 |
| Jun 26, 2024 | 3,699.85 | 3,714.80 | 3,640.00 | 3,649.40 | 3,604.81 | 6,342 |
| Jun 25, 2024 | 3,690.00 | 3,835.30 | 3,670.20 | 3,683.20 | 3,638.19 | 56,051 |
| Jun 24, 2024 | 3,600.00 | 3,674.95 | 3,545.90 | 3,661.60 | 3,616.86 | 5,750 |
| Jun 21, 2024 | 3,515.05 | 3,652.65 | 3,515.00 | 3,546.70 | 3,503.36 | 7,629 |
| Jun 20, 2024 | 3,590.00 | 3,605.00 | 3,485.25 | 3,515.00 | 3,472.05 | 13,580 |
| Jun 19, 2024 | 3,680.05 | 3,680.05 | 3,564.25 | 3,575.35 | 3,531.66 | 4,111 |
| Jun 18, 2024 | 3,579.15 | 3,660.00 | 3,526.15 | 3,648.30 | 3,603.72 | 26,214 |
| Jun 14, 2024 | 3,676.75 | 3,676.75 | 3,563.15 | 3,579.55 | 3,535.81 | 23,485 |
| Jun 13, 2024 | 3,669.95 | 3,680.00 | 3,578.00 | 3,665.35 | 3,620.56 | 12,393 |
| Jun 12, 2024 | 3,450.55 | 3,649.95 | 3,450.55 | 3,621.85 | 3,577.59 | 40,457 |
| Jun 11, 2024 | 3,431.45 | 3,520.00 | 3,428.95 | 3,442.20 | 3,400.14 | 4,351 |
| Jun 10, 2024 | 3,468.75 | 3,484.70 | 3,408.85 | 3,442.50 | 3,400.43 | 3,966 |
| Jun 7, 2024 | 3,405.05 | 3,460.00 | 3,387.45 | 3,406.05 | 3,364.43 | 12,679 |
| Jun 6, 2024 | 3,479.90 | 3,521.50 | 3,368.00 | 3,378.85 | 3,337.56 | 21,122 |
| Jun 5, 2024 | 3,200.10 | 3,457.95 | 3,146.85 | 3,442.35 | 3,400.29 | 9,616 |
| Jun 4, 2024 | 3,597.95 | 3,597.95 | 3,043.40 | 3,299.40 | 3,259.08 | 61,717 |
| Jun 3, 2024 | 3,555.05 | 3,636.00 | 3,525.00 | 3,557.30 | 3,513.83 | 10,056 |
| May 31, 2024 | 3,500.00 | 3,535.00 | 3,455.00 | 3,479.20 | 3,436.69 | 22,465 |
| May 30, 2024 | 3,445.35 | 3,498.00 | 3,391.25 | 3,465.55 | 3,423.20 | 4,885 |
| May 29, 2024 | 3,411.35 | 3,457.40 | 3,336.20 | 3,445.35 | 3,403.25 | 25,138 |
| May 28, 2024 | 3,526.30 | 3,585.95 | 3,445.10 | 3,459.95 | 3,417.67 | 6,841 |
| May 27, 2024 | 3,483.25 | 3,597.00 | 3,448.15 | 3,524.30 | 3,481.23 | 14,514 |
| May 24, 2024 | 3,532.20 | 3,575.00 | 3,402.60 | 3,415.70 | 3,373.96 | 26,602 |
| May 23, 2024 | 3,499.05 | 3,635.00 | 3,485.00 | 3,548.40 | 3,505.04 | 54,063 |
| May 22, 2024 | 3,408.55 | 3,532.00 | 3,392.00 | 3,485.05 | 3,442.46 | 25,890 |
| May 21, 2024 | 3,270.05 | 3,411.95 | 3,270.05 | 3,392.50 | 3,351.05 | 39,195 |
| May 17, 2024 | 3,289.70 | 3,353.80 | 3,273.25 | 3,311.75 | 3,271.28 | 7,052 |
| May 16, 2024 | 3,303.05 | 3,331.25 | 3,253.90 | 3,277.65 | 3,237.60 | 16,615 |
| May 15, 2024 | 3,224.85 | 3,321.00 | 3,204.05 | 3,296.90 | 3,256.61 | 11,104 |
| May 14, 2024 | 3,130.05 | 3,217.00 | 3,130.05 | 3,197.30 | 3,158.23 | 12,858 |
| May 13, 2024 | 3,176.05 | 3,187.70 | 3,036.15 | 3,127.40 | 3,089.18 | 7,955 |
| May 10, 2024 | 3,131.75 | 3,274.00 | 3,131.75 | 3,206.75 | 3,167.57 | 45,574 |
| May 9, 2024 | 3,171.95 | 3,284.45 | 3,080.30 | 3,096.80 | 3,058.96 | 35,050 |
| May 8, 2024 | 3,165.15 | 3,167.00 | 3,116.40 | 3,139.95 | 3,101.58 | 7,239 |
| May 7, 2024 | 3,300.00 | 3,318.70 | 3,164.65 | 3,175.60 | 3,136.80 | 6,629 |
| May 6, 2024 | 3,300.05 | 3,366.00 | 3,265.30 | 3,271.10 | 3,231.13 | 10,125 |
| May 3, 2024 | 3,313.65 | 3,333.20 | 3,283.80 | 3,295.30 | 3,255.03 | 8,556 |
| May 2, 2024 | 3,215.10 | 3,314.95 | 3,213.10 | 3,308.40 | 3,267.97 | 30,535 |
| Apr 30, 2024 | 3,285.00 | 3,295.55 | 3,195.05 | 3,204.45 | 3,165.29 | 5,535 |
| Apr 29, 2024 | 3,211.65 | 3,325.00 | 3,211.65 | 3,290.50 | 3,250.29 | 31,470 |
| Apr 26, 2024 | 3,240.00 | 3,275.05 | 3,188.70 | 3,209.15 | 3,169.94 | 5,236 |
| Apr 25, 2024 | 3,240.00 | 3,263.00 | 3,181.15 | 3,251.90 | 3,212.16 | 15,271 |
| Apr 24, 2024 | 3,293.85 | 3,339.00 | 3,210.00 | 3,230.45 | 3,190.98 | 11,864 |
| Apr 23, 2024 | 3,240.60 | 3,286.20 | 3,234.60 | 3,256.70 | 3,216.90 | 9,073 |
| Apr 22, 2024 | 3,215.25 | 3,250.80 | 3,180.05 | 3,235.75 | 3,196.21 | 12,035 |
| Apr 19, 2024 | 3,153.15 | 3,194.40 | 3,107.05 | 3,149.05 | 3,110.57 | 32,633 |
| Apr 18, 2024 | 3,120.85 | 3,298.00 | 3,112.35 | 3,203.25 | 3,164.11 | 34,938 |
| Apr 16, 2024 | 3,028.00 | 3,159.85 | 3,009.80 | 3,113.40 | 3,075.36 | 30,999 |
| Apr 15, 2024 | 3,048.45 | 3,070.10 | 2,985.25 | 3,030.75 | 2,993.72 | 10,283 |
| Apr 12, 2024 | 3,137.85 | 3,220.00 | 3,067.40 | 3,110.70 | 3,072.69 | 78,573 |
| Apr 10, 2024 | 3,006.70 | 3,066.60 | 2,977.95 | 3,052.50 | 3,015.20 | 8,520 |
| Apr 9, 2024 | 3,080.70 | 3,143.25 | 2,988.00 | 2,996.75 | 2,960.13 | 8,703 |
| Apr 8, 2024 | 3,110.35 | 3,175.40 | 3,064.65 | 3,069.35 | 3,031.84 | 5,872 |
| Apr 5, 2024 | 3,136.75 | 3,175.00 | 3,122.20 | 3,145.30 | 3,106.87 | 7,459 |
| Apr 4, 2024 | 3,173.35 | 3,183.85 | 3,120.90 | 3,136.30 | 3,097.98 | 9,299 |
| Apr 3, 2024 | 3,179.00 | 3,179.00 | 3,128.00 | 3,147.50 | 3,109.04 | 33,214 |
| Apr 2, 2024 | 3,005.05 | 3,223.00 | 2,972.65 | 3,188.10 | 3,149.14 | 103,626 |
| Apr 1, 2024 | 2,945.05 | 3,020.00 | 2,945.05 | 2,992.95 | 2,956.38 | 5,763 |
| Mar 28, 2024 | 2,934.10 | 2,980.00 | 2,900.50 | 2,915.35 | 2,879.73 | 20,115 |
| Mar 27, 2024 | 3,026.95 | 3,033.85 | 2,894.70 | 2,926.35 | 2,890.59 | 26,039 |
| Mar 26, 2024 | 3,099.40 | 3,099.40 | 2,985.00 | 3,021.85 | 2,984.92 | 8,687 |
| Mar 22, 2024 | 2,940.00 | 3,137.50 | 2,934.70 | 3,087.70 | 3,049.97 | 24,469 |
| Mar 21, 2024 | 2,852.25 | 2,965.00 | 2,852.25 | 2,942.25 | 2,906.30 | 17,234 |
| Mar 20, 2024 | 2,870.95 | 2,880.10 | 2,814.15 | 2,833.05 | 2,798.43 | 5,801 |
| Mar 19, 2024 | 2,927.05 | 2,930.00 | 2,812.05 | 2,823.10 | 2,788.60 | 14,298 |
| Mar 18, 2024 | 2,995.00 | 3,029.60 | 2,909.00 | 2,930.20 | 2,894.39 | 6,341 |
| Mar 15, 2024 | 2,880.55 | 3,046.00 | 2,862.60 | 2,993.00 | 2,956.43 | 8,157 |
| Mar 14, 2024 | 2,787.95 | 2,901.00 | 2,706.95 | 2,859.05 | 2,824.11 | 7,614 |
| Mar 13, 2024 | 2,901.25 | 2,971.50 | 2,716.40 | 2,741.80 | 2,708.30 | 16,286 |
| Mar 12, 2024 | 3,003.65 | 3,037.20 | 2,895.45 | 2,912.05 | 2,876.47 | 21,811 |
| Mar 11, 2024 | 2,901.05 | 3,020.70 | 2,901.05 | 3,011.55 | 2,974.75 | 12,964 |
| Mar 7, 2024 | 2,955.05 | 3,001.90 | 2,884.05 | 2,901.35 | 2,865.90 | 6,232 |
| Mar 6, 2024 | 3,042.75 | 3,047.10 | 2,935.80 | 2,950.70 | 2,914.64 | 10,553 |
| Mar 5, 2024 | 3,049.30 | 3,072.90 | 3,004.30 | 3,042.75 | 3,005.57 | 2,690 |
| Mar 4, 2024 | 3,122.15 | 3,133.70 | 3,029.75 | 3,041.05 | 3,003.89 | 8,164 |
| Mar 1, 2024 | 3,100.00 | 3,148.00 | 3,080.45 | 3,110.20 | 3,072.20 | 11,472 |
| Feb 29, 2024 | 3,099.95 | 3,110.00 | 2,990.65 | 3,067.35 | 3,029.87 | 15,982 |
| Feb 28, 2024 | 3,168.95 | 3,240.00 | 3,060.00 | 3,081.60 | 3,043.94 | 67,091 |
| Feb 27, 2024 | 3,065.15 | 3,220.00 | 3,065.15 | 3,139.80 | 3,101.43 | 61,223 |
| Feb 26, 2024 | 3,150.00 | 3,190.35 | 3,085.00 | 3,111.65 | 3,073.63 | 22,769 |
| Feb 23, 2024 | 3,000.20 | 3,144.00 | 3,000.20 | 3,112.50 | 3,074.47 | 94,669 |
| Feb 22, 2024 | 3,028.65 | 3,035.95 | 2,925.00 | 2,999.30 | 2,962.65 | 32,564 |
| Feb 21, 2024 | 2,851.05 | 3,040.00 | 2,851.05 | 2,989.00 | 2,952.48 | 28,031 |
| Feb 20, 2024 | 2,888.10 | 2,916.40 | 2,848.60 | 2,860.15 | 2,825.20 | 206,913 |
| Feb 19, 2024 | 2,882.25 | 2,901.85 | 2,854.35 | 2,889.85 | 2,854.54 | 3,745 |
| Feb 16, 2024 | 12.00 Dividend | |||||
| Feb 16, 2024 | 2,910.05 | 2,921.20 | 2,864.75 | 2,890.05 | 2,854.74 | 3,552 |
| Feb 15, 2024 | 2,858.60 | 2,919.00 | 2,857.45 | 2,908.95 | 2,861.55 | 3,575 |
| Feb 14, 2024 | 2,793.40 | 2,851.15 | 2,793.40 | 2,838.50 | 2,792.25 | 3,466 |
| Feb 13, 2024 | 2,840.20 | 2,866.25 | 2,780.00 | 2,825.35 | 2,779.31 | 9,138 |
| Feb 12, 2024 | 2,951.75 | 2,965.40 | 2,804.15 | 2,836.00 | 2,789.79 | 13,480 |
| Feb 9, 2024 | 2,961.85 | 2,980.00 | 2,870.00 | 2,904.05 | 2,856.73 | 25,467 |
| Feb 8, 2024 | 2,871.85 | 3,024.95 | 2,854.55 | 2,944.20 | 2,896.23 | 18,034 |
| Feb 7, 2024 | 2,964.20 | 2,975.75 | 2,828.85 | 2,849.70 | 2,803.27 | 12,754 |
| Feb 6, 2024 | 2,894.15 | 2,984.05 | 2,891.15 | 2,942.10 | 2,894.16 | 13,069 |
| Feb 5, 2024 | 2,900.00 | 2,958.80 | 2,891.15 | 2,897.90 | 2,850.68 | 12,054 |
| Feb 2, 2024 | 2,863.80 | 2,928.60 | 2,863.80 | 2,881.10 | 2,834.15 | 267,067 |
| Feb 1, 2024 | 2,935.00 | 2,935.00 | 2,859.00 | 2,883.75 | 2,836.76 | 8,880 |
| Jan 31, 2024 | 2,805.75 | 2,933.90 | 2,798.00 | 2,896.10 | 2,848.91 | 72,739 |
| Jan 30, 2024 | 2,749.90 | 2,835.75 | 2,749.90 | 2,776.10 | 2,730.87 | 8,588 |
| Jan 29, 2024 | 2,692.40 | 2,747.15 | 2,692.40 | 2,740.65 | 2,695.99 | 6,647 |
| Jan 25, 2024 | 2,731.65 | 2,764.15 | 2,705.25 | 2,745.05 | 2,700.32 | 77,196 |
| Jan 24, 2024 | 2,703.00 | 2,775.60 | 2,661.00 | 2,733.30 | 2,688.76 | 481,044 |
| Jan 23, 2024 | 2,794.75 | 2,794.75 | 2,707.25 | 2,739.75 | 2,695.11 | 6,743 |
| Jan 19, 2024 | 2,832.40 | 2,832.40 | 2,778.00 | 2,804.75 | 2,759.05 | 2,642 |
| Jan 17, 2024 | 2,825.55 | 2,870.75 | 2,802.05 | 2,823.35 | 2,777.35 | 7,050 |
| Jan 16, 2024 | 2,806.15 | 2,864.90 | 2,806.15 | 2,846.25 | 2,799.87 | 26,469 |
| Jan 15, 2024 | 2,844.20 | 2,859.60 | 2,832.30 | 2,849.95 | 2,803.51 | 14,790 |
| Jan 12, 2024 | 2,821.85 | 2,852.65 | 2,794.75 | 2,838.05 | 2,791.81 | 6,836 |
| Jan 11, 2024 | 2,770.00 | 2,805.00 | 2,767.60 | 2,789.45 | 2,744.00 | 5,246 |
| Jan 10, 2024 | 2,764.70 | 2,781.80 | 2,747.10 | 2,761.20 | 2,716.21 | 3,547 |
Related Tickers
XCHANGING.NS Xchanging Solutions Limited
110.40
-0.14%
CSA.SG Accenture PLC
340.50
-2.17%
RPSGVENT.BO RPSG Ventures Limited
1,041.55
-3.70%
SAKSOFT.NS Saksoft Limited
203.81
-1.07%
AIRAN.NS Airan Limited
32.88
-5.00%
SILVERLINE.BO Silverline Technologies Limited
21.20
-4.98%
ECLERX.NS eClerx Services Limited
3,269.95
+0.02%
MASTEK.NS Mastek Limited
2,943.05
-0.68%
PERSISTENT.BO Persistent Systems Limited
6,319.25
+2.32%
HAPPSTMNDS.NS Happiest Minds Technologies Limited
706.65
-0.20%