392.10
+30.65
+(8.48%)
At close: 3:29:48 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 | 370.00 | 397.50 | 361.05 | 392.10 | 392.10 | 26,978 |
| Jan 17, 2025 | 369.60 | 371.30 | 357.70 | 361.45 | 361.45 | 9,092 |
| Jan 16, 2025 | 367.30 | 374.90 | 361.95 | 367.65 | 367.65 | 9,241 |
| Jan 15, 2025 | 352.10 | 367.95 | 345.85 | 365.40 | 365.40 | 18,760 |
| Jan 14, 2025 | 337.00 | 354.25 | 337.00 | 351.60 | 351.60 | 16,838 |
| Jan 13, 2025 | 383.90 | 383.90 | 336.55 | 340.05 | 340.05 | 54,742 |
| Jan 10, 2025 | 386.20 | 389.95 | 381.05 | 382.95 | 382.95 | 10,027 |
| Jan 9, 2025 | 394.70 | 394.70 | 386.25 | 389.05 | 389.05 | 4,939 |
| Jan 8, 2025 | 396.50 | 398.00 | 388.75 | 392.65 | 392.65 | 2,077 |
| Jan 7, 2025 | 389.00 | 397.50 | 384.60 | 394.45 | 394.45 | 10,249 |
| Jan 6, 2025 | 395.70 | 408.00 | 383.45 | 386.60 | 386.60 | 17,023 |
| Jan 3, 2025 | 412.10 | 417.35 | 396.95 | 399.35 | 399.35 | 30,477 |
| Jan 2, 2025 | 391.20 | 413.30 | 391.20 | 411.15 | 411.15 | 20,599 |
| Jan 1, 2025 | 394.65 | 398.10 | 389.90 | 394.65 | 394.65 | 4,836 |
| Dec 31, 2024 | 392.50 | 401.00 | 375.55 | 393.30 | 393.30 | 19,893 |
| Dec 30, 2024 | 383.60 | 420.50 | 379.00 | 390.40 | 390.40 | 39,055 |
| Dec 27, 2024 | 380.80 | 389.00 | 377.75 | 382.50 | 382.50 | 14,591 |
| Dec 26, 2024 | 394.00 | 394.00 | 374.70 | 378.85 | 378.85 | 22,848 |
| Dec 24, 2024 | 389.05 | 398.95 | 387.05 | 394.30 | 394.30 | 5,621 |
| Dec 23, 2024 | 396.00 | 402.00 | 384.90 | 387.05 | 387.05 | 24,759 |
| Dec 20, 2024 | 405.30 | 410.50 | 391.10 | 394.80 | 394.80 | 12,766 |
| Dec 19, 2024 | 398.00 | 411.00 | 393.40 | 403.15 | 403.15 | 110,268 |
| Dec 18, 2024 | 406.50 | 412.00 | 399.00 | 401.70 | 401.70 | 12,022 |
| Dec 17, 2024 | 403.15 | 411.95 | 403.00 | 404.35 | 404.35 | 9,720 |
| Dec 16, 2024 | 409.70 | 419.00 | 402.05 | 406.45 | 406.45 | 18,665 |
| Dec 13, 2024 | 407.15 | 420.00 | 402.10 | 413.45 | 413.45 | 16,614 |
| Dec 12, 2024 | 425.00 | 429.00 | 403.10 | 410.80 | 410.80 | 26,442 |
| Dec 11, 2024 | 418.90 | 431.35 | 418.90 | 426.55 | 426.55 | 18,386 |
| Dec 10, 2024 | 418.75 | 431.35 | 410.00 | 418.40 | 418.40 | 36,960 |
| Dec 9, 2024 | 418.00 | 420.00 | 413.00 | 417.30 | 417.30 | 16,934 |
| Dec 6, 2024 | 420.00 | 422.25 | 411.00 | 416.90 | 416.90 | 12,460 |
| Dec 5, 2024 | 420.10 | 427.00 | 414.80 | 419.45 | 419.45 | 11,189 |
| Dec 4, 2024 | 429.00 | 429.00 | 416.00 | 418.15 | 418.15 | 10,590 |
| Dec 3, 2024 | 410.15 | 423.85 | 410.15 | 414.90 | 414.90 | 9,635 |
| Dec 2, 2024 | 431.00 | 431.00 | 411.60 | 416.50 | 416.50 | 16,546 |
| Nov 29, 2024 | 1.00 Dividend | |||||
| Nov 29, 2024 | 424.00 | 424.90 | 416.55 | 420.80 | 420.80 | 6,781 |
| Nov 28, 2024 | 431.95 | 433.00 | 418.20 | 422.95 | 421.95 | 11,684 |
| Nov 27, 2024 | 415.45 | 429.40 | 409.95 | 425.55 | 424.54 | 13,523 |
| Nov 26, 2024 | 425.40 | 425.40 | 410.25 | 414.10 | 413.12 | 11,565 |
| Nov 25, 2024 | 421.80 | 446.55 | 420.50 | 424.40 | 423.40 | 26,981 |
| Nov 22, 2024 | 405.55 | 424.80 | 405.00 | 420.75 | 419.76 | 23,184 |
| Nov 21, 2024 | 404.75 | 410.00 | 384.95 | 400.70 | 399.75 | 39,642 |
| Nov 19, 2024 | 420.00 | 420.00 | 402.15 | 404.75 | 403.79 | 65,728 |
| Nov 18, 2024 | 479.30 | 484.00 | 415.55 | 423.15 | 422.15 | 38,136 |
| Nov 14, 2024 | 447.25 | 470.00 | 447.25 | 467.60 | 466.49 | 6,460 |
| Nov 13, 2024 | 490.00 | 490.00 | 469.05 | 469.05 | 467.94 | 12,411 |
| Nov 12, 2024 | 534.95 | 534.95 | 493.70 | 493.70 | 492.53 | 15,719 |
| Nov 11, 2024 | 500.10 | 525.00 | 497.00 | 519.65 | 518.42 | 15,374 |
| Nov 8, 2024 | 514.00 | 515.00 | 505.00 | 508.10 | 506.90 | 11,082 |
| Nov 7, 2024 | 502.00 | 520.00 | 502.00 | 512.85 | 511.64 | 4,650 |
| Nov 6, 2024 | 509.85 | 521.00 | 500.10 | 518.00 | 516.78 | 10,231 |
| Nov 5, 2024 | 507.85 | 508.00 | 495.50 | 506.00 | 504.80 | 4,093 |
| Nov 4, 2024 | 504.00 | 507.00 | 495.00 | 498.05 | 496.87 | 6,640 |
| Nov 1, 2024 | 505.00 | 508.00 | 489.00 | 500.05 | 498.87 | 12,754 |
| Oct 31, 2024 | 471.10 | 495.00 | 471.10 | 484.15 | 483.01 | 4,872 |
| Oct 30, 2024 | 478.90 | 484.00 | 472.00 | 476.50 | 475.37 | 6,251 |
| Oct 29, 2024 | 476.10 | 487.00 | 475.90 | 478.90 | 477.77 | 3,052 |
| Oct 28, 2024 | 470.15 | 495.00 | 470.15 | 483.15 | 482.01 | 2,542 |
| Oct 25, 2024 | 472.10 | 484.85 | 471.00 | 480.85 | 479.71 | 16,287 |
| Oct 24, 2024 | 485.00 | 495.00 | 475.25 | 480.50 | 479.36 | 5,070 |
| Oct 23, 2024 | 500.00 | 507.95 | 482.00 | 489.50 | 488.34 | 3,325 |
| Oct 22, 2024 | 514.00 | 530.00 | 488.95 | 493.60 | 492.43 | 12,852 |
| Oct 21, 2024 | 519.00 | 519.00 | 507.00 | 514.65 | 513.43 | 4,716 |
| Oct 18, 2024 | 510.00 | 519.00 | 498.00 | 517.05 | 515.83 | 9,257 |
| Oct 17, 2024 | 524.00 | 524.00 | 513.00 | 516.75 | 515.53 | 8,228 |
| Oct 16, 2024 | 513.00 | 524.00 | 503.00 | 518.90 | 517.67 | 8,576 |
| Oct 15, 2024 | 528.00 | 528.90 | 503.20 | 521.90 | 520.67 | 4,108 |
| Oct 14, 2024 | 510.00 | 527.00 | 510.00 | 520.40 | 519.17 | 13,391 |
| Oct 11, 2024 | 495.20 | 518.90 | 495.20 | 516.60 | 515.38 | 16,322 |
| Oct 10, 2024 | 483.25 | 514.00 | 483.25 | 510.20 | 508.99 | 20,349 |
| Oct 9, 2024 | 475.05 | 500.95 | 475.05 | 498.50 | 497.32 | 4,599 |
| Oct 8, 2024 | 477.00 | 494.00 | 475.00 | 482.35 | 481.21 | 4,057 |
| Oct 7, 2024 | 482.00 | 505.00 | 477.10 | 482.50 | 481.36 | 5,539 |
| Oct 4, 2024 | 503.40 | 515.00 | 490.00 | 491.15 | 489.99 | 31,261 |
| Oct 3, 2024 | 480.10 | 513.00 | 480.10 | 503.40 | 502.21 | 26,181 |
| Oct 1, 2024 | 480.10 | 498.00 | 480.10 | 494.95 | 493.78 | 28,777 |
| Sep 30, 2024 | 485.00 | 491.00 | 471.00 | 480.10 | 478.96 | 6,314 |
| Sep 27, 2024 | 495.00 | 504.55 | 482.00 | 486.05 | 484.90 | 17,557 |
| Sep 26, 2024 | 509.95 | 510.00 | 491.00 | 492.50 | 491.34 | 10,199 |
| Sep 25, 2024 | 508.00 | 515.00 | 505.00 | 505.40 | 504.21 | 7,919 |
| Sep 24, 2024 | 493.00 | 503.00 | 479.45 | 497.80 | 496.62 | 16,718 |
| Sep 23, 2024 | 480.00 | 493.00 | 480.00 | 488.75 | 487.59 | 19,532 |
| Sep 20, 2024 | 489.95 | 498.70 | 480.00 | 484.30 | 483.15 | 11,168 |
| Sep 19, 2024 | 490.90 | 499.90 | 470.00 | 488.95 | 487.79 | 8,159 |
| Sep 18, 2024 | 492.25 | 500.00 | 489.00 | 490.90 | 489.74 | 11,714 |
| Sep 17, 2024 | 507.95 | 507.95 | 492.05 | 498.15 | 496.97 | 19,596 |
| Sep 16, 2024 | 499.00 | 503.95 | 490.10 | 500.85 | 499.67 | 16,577 |
| Sep 13, 2024 | 490.95 | 495.00 | 485.00 | 487.55 | 486.40 | 6,874 |
| Sep 12, 2024 | 503.00 | 509.00 | 481.10 | 484.75 | 483.60 | 10,564 |
| Sep 11, 2024 | 503.00 | 510.00 | 490.00 | 503.00 | 501.81 | 14,266 |
| Sep 10, 2024 | 483.00 | 501.70 | 480.00 | 499.25 | 498.07 | 24,993 |
| Sep 9, 2024 | 476.10 | 483.00 | 462.10 | 477.85 | 476.72 | 5,813 |
| Sep 6, 2024 | 490.00 | 490.00 | 471.00 | 477.35 | 476.22 | 10,132 |
| Sep 5, 2024 | 475.00 | 494.95 | 475.00 | 485.65 | 484.50 | 15,045 |
| Sep 4, 2024 | 495.00 | 495.00 | 475.00 | 484.40 | 483.25 | 25,361 |
| Sep 3, 2024 | 515.00 | 520.00 | 490.00 | 497.50 | 496.32 | 17,749 |
| Sep 2, 2024 | 515.00 | 532.00 | 501.00 | 510.80 | 509.59 | 11,500 |
| Aug 30, 2024 | 1.00 Dividend | |||||
| Aug 30, 2024 | 529.00 | 529.00 | 510.10 | 518.90 | 517.67 | 6,844 |
| Aug 29, 2024 | 537.75 | 540.00 | 510.85 | 520.50 | 518.27 | 26,787 |
| Aug 28, 2024 | 540.00 | 542.00 | 524.00 | 537.65 | 535.35 | 27,283 |
| Aug 27, 2024 | 547.50 | 559.00 | 521.00 | 528.25 | 525.99 | 40,639 |
| Aug 26, 2024 | 525.90 | 542.00 | 520.00 | 538.90 | 536.59 | 12,580 |
| Aug 23, 2024 | 539.90 | 539.90 | 523.00 | 525.90 | 523.65 | 5,395 |
| Aug 22, 2024 | 542.50 | 542.50 | 515.00 | 534.05 | 531.76 | 20,174 |
| Aug 21, 2024 | 508.95 | 528.90 | 500.00 | 526.20 | 523.95 | 26,735 |
| Aug 20, 2024 | 491.05 | 509.90 | 491.05 | 503.75 | 501.59 | 19,510 |
| Aug 19, 2024 | 501.00 | 504.90 | 491.00 | 500.45 | 498.31 | 16,489 |
| Aug 16, 2024 | 499.00 | 503.85 | 483.00 | 499.65 | 497.51 | 12,842 |
| Aug 14, 2024 | 515.00 | 515.00 | 485.00 | 491.35 | 489.25 | 19,640 |
| Aug 13, 2024 | 515.00 | 519.40 | 486.00 | 490.50 | 488.40 | 57,747 |
| Aug 12, 2024 | 524.90 | 524.90 | 510.00 | 518.20 | 515.98 | 35,840 |
| Aug 9, 2024 | 504.60 | 519.90 | 495.00 | 518.10 | 515.88 | 72,999 |
| Aug 8, 2024 | 485.00 | 509.00 | 482.15 | 497.95 | 495.82 | 35,927 |
| Aug 7, 2024 | 504.90 | 512.65 | 476.00 | 485.65 | 483.57 | 104,287 |
| Aug 6, 2024 | 512.00 | 532.00 | 494.05 | 499.75 | 497.61 | 65,754 |
| Aug 5, 2024 | 512.25 | 524.65 | 502.55 | 510.95 | 508.76 | 85,509 |
| Aug 2, 2024 | 511.10 | 539.50 | 511.10 | 527.60 | 525.34 | 39,408 |
| Aug 1, 2024 | 526.20 | 542.50 | 523.00 | 538.15 | 535.85 | 59,958 |
| Jul 31, 2024 | 535.90 | 549.10 | 516.00 | 527.50 | 525.24 | 151,570 |
| Jul 30, 2024 | 500.00 | 569.00 | 500.00 | 532.60 | 530.32 | 720,924 |
| Jul 29, 2024 | 1.00 Dividend | |||||
| Jul 29, 2024 | 487.30 | 505.00 | 478.05 | 497.70 | 495.57 | 74,498 |
| Jul 26, 2024 | 477.70 | 496.65 | 475.05 | 488.30 | 485.21 | 161,256 |
| Jul 25, 2024 | 454.00 | 479.60 | 450.85 | 472.95 | 469.96 | 197,428 |
| Jul 24, 2024 | 444.00 | 459.00 | 443.00 | 448.90 | 446.06 | 66,404 |
| Jul 23, 2024 | 443.50 | 460.00 | 405.00 | 443.90 | 441.09 | 131,673 |
| Jul 22, 2024 | 437.90 | 455.00 | 431.10 | 443.50 | 440.70 | 56,356 |
| Jul 19, 2024 | 449.00 | 453.65 | 437.00 | 442.20 | 439.41 | 66,309 |
| Jul 18, 2024 | 463.55 | 463.80 | 446.00 | 450.05 | 447.21 | 102,994 |
| Jul 16, 2024 | 472.00 | 474.95 | 450.10 | 458.95 | 456.05 | 168,897 |
| Jul 15, 2024 | 427.00 | 474.90 | 424.50 | 467.90 | 464.94 | 616,218 |
| Jul 12, 2024 | 398.00 | 465.00 | 398.00 | 421.00 | 418.34 | 1,092,620 |
| Jul 11, 2024 | 390.45 | 400.00 | 390.45 | 397.05 | 394.54 | 11,489 |
| Jul 10, 2024 | 405.00 | 405.00 | 386.40 | 394.40 | 391.91 | 31,525 |
| Jul 9, 2024 | 403.00 | 420.80 | 395.85 | 401.90 | 399.36 | 83,595 |
| Jul 8, 2024 | 395.90 | 406.00 | 389.35 | 401.95 | 399.41 | 64,351 |
| Jul 5, 2024 | 388.20 | 391.95 | 385.10 | 388.80 | 386.34 | 27,104 |
| Jul 4, 2024 | 398.00 | 399.80 | 384.55 | 388.25 | 385.80 | 44,840 |
| Jul 3, 2024 | 397.70 | 404.40 | 391.45 | 394.20 | 391.71 | 73,054 |
| Jul 2, 2024 | 386.65 | 402.00 | 385.95 | 396.70 | 394.19 | 69,315 |
| Jul 1, 2024 | 392.50 | 400.00 | 382.40 | 384.85 | 382.42 | 64,809 |
| Jun 28, 2024 | 398.15 | 405.00 | 386.05 | 390.65 | 388.18 | 34,653 |
| Jun 27, 2024 | 400.30 | 407.45 | 392.00 | 396.25 | 393.75 | 34,360 |
| Jun 26, 2024 | 399.25 | 406.30 | 398.80 | 400.30 | 397.77 | 27,850 |
| Jun 25, 2024 | 403.90 | 410.00 | 395.00 | 403.30 | 400.75 | 48,275 |
| Jun 24, 2024 | 401.80 | 406.25 | 395.00 | 398.25 | 395.73 | 36,490 |
| Jun 21, 2024 | 410.85 | 427.50 | 386.20 | 402.35 | 399.81 | 129,331 |
| Jun 20, 2024 | 394.00 | 416.70 | 391.55 | 409.10 | 406.51 | 144,218 |
| Jun 19, 2024 | 379.30 | 394.50 | 379.30 | 390.70 | 388.23 | 95,067 |
| Jun 18, 2024 | 366.95 | 392.70 | 361.25 | 376.95 | 374.57 | 148,922 |
| Jun 14, 2024 | 368.50 | 368.50 | 354.30 | 358.55 | 356.28 | 63,012 |
| Jun 13, 2024 | 370.50 | 370.50 | 363.10 | 365.40 | 363.09 | 33,466 |
| Jun 12, 2024 | 368.20 | 371.00 | 360.10 | 362.10 | 359.81 | 68,166 |
| Jun 11, 2024 | 369.75 | 374.25 | 366.50 | 368.70 | 366.37 | 35,489 |
| Jun 10, 2024 | 381.00 | 387.90 | 368.10 | 369.70 | 367.36 | 64,785 |
| Jun 7, 2024 | 391.00 | 402.90 | 382.10 | 384.20 | 381.77 | 184,148 |
| Jun 6, 2024 | 363.00 | 384.70 | 363.00 | 384.60 | 382.17 | 91,484 |
| Jun 5, 2024 | 354.20 | 376.00 | 354.20 | 366.40 | 364.08 | 134,399 |
| Jun 4, 2024 | 392.00 | 392.00 | 372.85 | 372.85 | 370.49 | 33,286 |
| Jun 3, 2024 | 393.40 | 393.40 | 378.25 | 392.45 | 389.97 | 75,350 |
| May 31, 2024 | 370.50 | 379.75 | 370.50 | 374.70 | 372.33 | 17,869 |
| May 30, 2024 | 375.00 | 383.25 | 370.00 | 375.05 | 372.68 | 19,555 |
| May 29, 2024 | 390.55 | 395.05 | 375.40 | 376.20 | 373.82 | 42,411 |
| May 28, 2024 | 413.00 | 415.90 | 382.00 | 390.55 | 388.08 | 54,355 |
| May 27, 2024 | 421.90 | 422.20 | 399.15 | 401.50 | 398.96 | 87,793 |
| May 24, 2024 | 428.00 | 436.30 | 413.80 | 420.15 | 417.49 | 39,836 |
| May 23, 2024 | 428.80 | 430.60 | 421.85 | 423.95 | 421.27 | 27,140 |
| May 22, 2024 | 421.05 | 440.80 | 421.05 | 428.80 | 426.09 | 64,699 |
| May 21, 2024 | 427.00 | 428.00 | 412.60 | 420.00 | 417.35 | 41,188 |
| May 17, 2024 | 420.00 | 424.00 | 406.20 | 409.45 | 406.86 | 65,184 |
| May 16, 2024 | 436.70 | 443.55 | 418.60 | 424.35 | 421.67 | 184,892 |
| May 15, 2024 | 417.00 | 422.45 | 407.10 | 422.45 | 419.78 | 63,475 |
| May 14, 2024 | 385.05 | 402.35 | 382.55 | 402.35 | 399.81 | 34,173 |
| May 13, 2024 | 389.90 | 389.90 | 371.50 | 383.20 | 380.78 | 14,847 |
| May 10, 2024 | 383.90 | 390.00 | 364.00 | 383.95 | 381.52 | 29,225 |
| May 9, 2024 | 380.00 | 383.95 | 365.30 | 373.55 | 371.19 | 28,804 |
| May 8, 2024 | 385.65 | 387.35 | 378.00 | 380.00 | 377.60 | 57,179 |
| May 7, 2024 | 399.70 | 400.20 | 377.75 | 385.65 | 383.21 | 55,659 |
| May 6, 2024 | 405.00 | 405.00 | 385.95 | 396.60 | 394.09 | 61,159 |
| May 3, 2024 | 416.85 | 416.85 | 390.50 | 400.95 | 398.42 | 99,586 |
| May 2, 2024 | 379.90 | 397.40 | 378.95 | 397.40 | 394.89 | 83,630 |
| Apr 30, 2024 | 362.00 | 380.60 | 360.60 | 378.50 | 376.11 | 77,816 |
| Apr 29, 2024 | 359.10 | 368.90 | 351.80 | 362.50 | 360.21 | 38,733 |
| Apr 26, 2024 | 370.85 | 376.85 | 352.30 | 359.10 | 356.83 | 61,759 |
| Apr 25, 2024 | 369.90 | 377.85 | 360.05 | 370.85 | 368.51 | 81,727 |
| Apr 24, 2024 | 362.75 | 364.25 | 341.65 | 360.30 | 358.02 | 128,639 |
| Apr 23, 2024 | 333.55 | 346.95 | 325.90 | 346.95 | 344.76 | 32,169 |
| Apr 22, 2024 | 316.05 | 331.65 | 316.00 | 330.45 | 328.36 | 28,889 |
| Apr 19, 2024 | 303.10 | 320.00 | 303.10 | 315.90 | 313.90 | 13,793 |
| Apr 18, 2024 | 316.00 | 320.00 | 313.45 | 316.25 | 314.25 | 13,587 |
| Apr 16, 2024 | 314.90 | 324.65 | 310.00 | 316.30 | 314.30 | 14,028 |
| Apr 15, 2024 | 311.40 | 320.00 | 309.30 | 313.55 | 311.57 | 78,510 |
| Apr 12, 2024 | 342.00 | 342.00 | 319.95 | 325.55 | 323.49 | 39,010 |
| Apr 10, 2024 | 316.00 | 329.00 | 315.00 | 329.00 | 326.92 | 56,419 |
| Apr 9, 2024 | 314.80 | 315.00 | 305.80 | 313.35 | 311.37 | 18,681 |
| Apr 8, 2024 | 293.90 | 308.50 | 285.20 | 306.90 | 304.96 | 29,464 |
| Apr 5, 2024 | 302.25 | 305.80 | 291.25 | 293.85 | 291.99 | 14,308 |
| Apr 4, 2024 | 304.35 | 310.00 | 297.05 | 303.05 | 301.13 | 17,497 |
| Apr 3, 2024 | 315.00 | 315.00 | 296.10 | 301.65 | 299.74 | 41,054 |
| Apr 2, 2024 | 305.80 | 305.80 | 300.00 | 305.80 | 303.87 | 59,317 |
| Apr 1, 2024 | 289.90 | 291.25 | 286.00 | 291.25 | 289.41 | 31,763 |
| Mar 28, 2024 | 283.35 | 283.35 | 275.00 | 277.40 | 275.65 | 35,974 |
| Mar 27, 2024 | 280.00 | 285.00 | 265.00 | 276.05 | 274.31 | 25,594 |
| Mar 26, 2024 | 275.00 | 284.00 | 274.00 | 278.55 | 276.79 | 46,483 |
| Mar 22, 2024 | 273.00 | 274.00 | 255.00 | 270.90 | 269.19 | 14,220 |
| Mar 21, 2024 | 260.10 | 273.00 | 256.35 | 268.30 | 266.60 | 17,548 |
| Mar 20, 2024 | 273.00 | 273.00 | 257.65 | 264.50 | 262.83 | 6,265 |
| Mar 19, 2024 | 269.90 | 275.00 | 266.60 | 269.10 | 267.40 | 49,280 |
| Mar 18, 2024 | 251.45 | 264.00 | 246.00 | 264.00 | 262.33 | 21,938 |
| Mar 15, 2024 | 252.90 | 252.90 | 248.50 | 251.45 | 249.86 | 22,169 |
| Mar 14, 2024 | 244.25 | 255.80 | 243.00 | 250.00 | 248.42 | 18,266 |
| Mar 13, 2024 | 254.50 | 254.90 | 243.05 | 244.30 | 242.76 | 26,483 |
| Mar 12, 2024 | 248.00 | 255.00 | 242.60 | 249.45 | 247.87 | 24,577 |
| Mar 11, 2024 | 253.00 | 253.10 | 249.10 | 249.80 | 248.22 | 10,662 |
| Mar 7, 2024 | 259.90 | 259.90 | 248.10 | 251.60 | 250.01 | 9,540 |
| Mar 6, 2024 | 257.00 | 257.00 | 245.00 | 247.95 | 246.38 | 16,529 |
| Mar 5, 2024 | 250.05 | 258.00 | 250.05 | 253.10 | 251.50 | 6,881 |
| Mar 4, 2024 | 242.60 | 257.00 | 242.60 | 250.05 | 248.47 | 25,304 |
| Mar 1, 2024 | 250.75 | 256.35 | 250.75 | 255.70 | 254.08 | 14,423 |
| Feb 29, 2024 | 250.00 | 256.00 | 248.10 | 250.80 | 249.21 | 27,725 |
| Feb 28, 2024 | 253.10 | 260.00 | 250.00 | 253.05 | 251.45 | 20,428 |
| Feb 27, 2024 | 254.10 | 260.50 | 250.10 | 258.30 | 256.67 | 18,260 |
| Feb 26, 2024 | 256.15 | 261.30 | 246.05 | 255.30 | 253.69 | 23,645 |
| Feb 23, 2024 | 1.00 Dividend | |||||
| Feb 23, 2024 | 262.00 | 263.00 | 254.70 | 258.80 | 257.16 | 11,326 |
| Feb 22, 2024 | 259.00 | 265.00 | 256.00 | 259.35 | 256.72 | 7,828 |
| Feb 21, 2024 | 255.50 | 270.00 | 255.50 | 259.05 | 256.42 | 12,876 |
| Feb 20, 2024 | 266.15 | 272.00 | 256.50 | 259.20 | 256.57 | 30,307 |
| Feb 19, 2024 | 278.00 | 278.00 | 264.10 | 268.85 | 266.12 | 9,960 |
| Feb 16, 2024 | 274.75 | 277.25 | 265.20 | 273.40 | 270.62 | 16,169 |
| Feb 15, 2024 | 270.50 | 278.00 | 253.00 | 272.80 | 270.03 | 48,175 |
| Feb 14, 2024 | 265.05 | 265.05 | 262.00 | 265.05 | 262.36 | 68,842 |
| Feb 13, 2024 | 231.15 | 252.65 | 230.00 | 252.45 | 249.89 | 65,749 |
| Feb 12, 2024 | 260.00 | 260.00 | 240.60 | 240.65 | 238.21 | 20,471 |
| Feb 9, 2024 | 249.10 | 261.00 | 240.55 | 253.25 | 250.68 | 20,623 |
| Feb 8, 2024 | 252.00 | 255.50 | 241.55 | 249.10 | 246.57 | 16,191 |
| Feb 7, 2024 | 250.00 | 258.45 | 250.00 | 252.00 | 249.44 | 14,619 |
| Feb 6, 2024 | 249.95 | 256.00 | 242.05 | 254.30 | 251.72 | 31,739 |
| Feb 5, 2024 | 249.30 | 260.40 | 245.00 | 250.05 | 247.51 | 40,917 |
| Feb 2, 2024 | 264.00 | 266.70 | 252.00 | 253.70 | 251.12 | 30,192 |
| Feb 1, 2024 | 253.50 | 264.00 | 250.25 | 257.60 | 254.98 | 25,915 |
| Jan 31, 2024 | 251.85 | 257.75 | 251.55 | 252.55 | 249.99 | 26,381 |
| Jan 30, 2024 | 261.55 | 263.90 | 252.10 | 258.05 | 255.43 | 58,190 |
| Jan 29, 2024 | 266.00 | 266.05 | 259.85 | 261.50 | 258.85 | 41,031 |
| Jan 25, 2024 | 270.50 | 271.40 | 260.20 | 262.70 | 260.03 | 54,588 |
| Jan 24, 2024 | 262.95 | 272.90 | 258.20 | 269.05 | 266.32 | 64,714 |
| Jan 23, 2024 | 282.70 | 282.70 | 254.00 | 263.10 | 260.43 | 186,203 |
Related Tickers
GODREJIND.NS Godrej Industries Limited
920.05
-0.96%
BALMLAWRIE.NS Balmer Lawrie & Co. Ltd.
210.04
+2.41%
CARBORUNIV.NS Carborundum Universal Limited
1,228.25
+0.47%
HNDFDS.NS Hindustan Foods Limited
493.80
-0.01%
3MINDIA.NS 3M India Limited
29,613.00
-0.07%
BEML.NS BEML Limited
3,791.45
+4.30%
CYIENT.NS Cyient Limited
1,738.80
-0.94%
THERMAX.NS Thermax Limited
3,963.05
-0.02%
HBLENGINE.NS HBL ENGINEERING LTD
565.35
+1.43%
MMTC.NS MMTC Limited
72.07
+0.84%