3,082.25
-29.55
(-0.95%)
At close: January 10 at 3:29:00 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 3,115.95 | 3,120.00 | 3,065.05 | 3,082.25 | 3,082.25 | 4,989 |
| Jan 9, 2025 | 3,119.70 | 3,129.90 | 3,053.55 | 3,111.80 | 3,111.80 | 5,444 |
| Jan 8, 2025 | 3,150.85 | 3,163.00 | 3,083.20 | 3,121.60 | 3,121.60 | 2,801 |
| Jan 7, 2025 | 3,050.25 | 3,166.60 | 3,050.25 | 3,140.95 | 3,140.95 | 5,692 |
| Jan 6, 2025 | 3,150.05 | 3,205.30 | 3,055.00 | 3,068.40 | 3,068.40 | 3,614 |
| Jan 3, 2025 | 3,167.55 | 3,232.40 | 3,144.00 | 3,177.85 | 3,177.85 | 4,616 |
| Jan 2, 2025 | 3,198.95 | 3,244.95 | 3,173.75 | 3,184.55 | 3,184.55 | 5,638 |
| Jan 1, 2025 | 3,215.10 | 3,249.15 | 3,179.55 | 3,198.60 | 3,198.60 | 3,226 |
| Dec 31, 2024 | 3,264.25 | 3,264.25 | 3,161.25 | 3,232.90 | 3,232.90 | 4,934 |
| Dec 30, 2024 | 3,250.05 | 3,269.00 | 3,213.05 | 3,239.55 | 3,239.55 | 5,298 |
| Dec 27, 2024 | 3,149.95 | 3,268.00 | 3,129.00 | 3,251.65 | 3,251.65 | 9,432 |
| Dec 26, 2024 | 3,070.05 | 3,132.45 | 3,064.60 | 3,125.50 | 3,125.50 | 2,069 |
| Dec 24, 2024 | 3,099.55 | 3,099.55 | 3,015.20 | 3,067.55 | 3,067.55 | 4,369 |
| Dec 23, 2024 | 3,008.65 | 3,050.80 | 2,964.75 | 3,040.45 | 3,040.45 | 7,091 |
| Dec 20, 2024 | 3,126.95 | 3,130.55 | 2,970.00 | 3,008.65 | 3,008.65 | 11,977 |
| Dec 19, 2024 | 3,092.00 | 3,137.70 | 3,034.95 | 3,125.80 | 3,125.80 | 10,244 |
| Dec 18, 2024 | 3,100.00 | 3,149.00 | 3,066.95 | 3,089.45 | 3,089.45 | 9,902 |
| Dec 17, 2024 | 3,148.35 | 3,183.95 | 3,095.35 | 3,104.45 | 3,104.45 | 4,700 |
| Dec 16, 2024 | 3,178.20 | 3,200.30 | 3,127.95 | 3,145.95 | 3,145.95 | 14,370 |
| Dec 13, 2024 | 3,219.65 | 3,262.80 | 3,165.00 | 3,183.30 | 3,183.30 | 23,462 |
| Dec 12, 2024 | 3,150.05 | 3,334.25 | 3,149.00 | 3,184.75 | 3,184.75 | 59,972 |
| Dec 11, 2024 | 3,227.00 | 3,253.85 | 3,089.70 | 3,147.25 | 3,147.25 | 16,537 |
| Dec 10, 2024 | 3,349.95 | 3,385.60 | 3,190.10 | 3,221.45 | 3,221.45 | 21,217 |
| Dec 9, 2024 | 3,240.05 | 3,581.45 | 3,237.05 | 3,404.45 | 3,404.45 | 167,185 |
| Dec 6, 2024 | 3,109.00 | 3,125.00 | 3,079.55 | 3,092.10 | 3,092.10 | 3,479 |
| Dec 5, 2024 | 3,142.70 | 3,171.90 | 3,071.90 | 3,086.55 | 3,086.55 | 2,175 |
| Dec 4, 2024 | 3,149.95 | 3,249.25 | 3,126.85 | 3,141.45 | 3,141.45 | 4,527 |
| Dec 3, 2024 | 3,108.55 | 3,145.00 | 3,092.55 | 3,100.60 | 3,100.60 | 4,636 |
| Dec 2, 2024 | 3,080.00 | 3,126.60 | 3,055.90 | 3,108.50 | 3,108.50 | 3,399 |
| Nov 29, 2024 | 2,989.70 | 3,085.00 | 2,951.40 | 3,077.70 | 3,077.70 | 10,081 |
| Nov 28, 2024 | 2,998.95 | 2,999.75 | 2,935.85 | 2,974.45 | 2,974.45 | 1,636 |
| Nov 27, 2024 | 2,970.00 | 2,982.40 | 2,922.90 | 2,971.85 | 2,971.85 | 2,286 |
| Nov 26, 2024 | 2,968.75 | 2,975.25 | 2,911.90 | 2,929.35 | 2,929.35 | 2,409 |
| Nov 25, 2024 | 2,867.30 | 2,926.75 | 2,867.30 | 2,911.00 | 2,911.00 | 6,298 |
| Nov 22, 2024 | 2,749.30 | 2,867.90 | 2,749.30 | 2,846.90 | 2,846.90 | 4,607 |
| Nov 21, 2024 | 2,834.95 | 2,834.95 | 2,745.25 | 2,754.20 | 2,754.20 | 2,377 |
| Nov 19, 2024 | 2,740.55 | 2,841.95 | 2,740.55 | 2,826.70 | 2,826.70 | 1,973 |
| Nov 18, 2024 | 2,742.75 | 2,800.00 | 2,736.70 | 2,758.40 | 2,758.40 | 3,670 |
| Nov 14, 2024 | 2,697.95 | 2,794.45 | 2,679.35 | 2,779.45 | 2,779.45 | 2,547 |
| Nov 13, 2024 | 2,748.00 | 2,748.00 | 2,693.30 | 2,699.50 | 2,699.50 | 2,122 |
| Nov 12, 2024 | 2,823.45 | 2,849.30 | 2,760.00 | 2,770.60 | 2,770.60 | 2,598 |
| Nov 11, 2024 | 2,808.25 | 2,867.65 | 2,808.25 | 2,836.80 | 2,836.80 | 2,459 |
| Nov 8, 2024 | 2,852.10 | 2,914.35 | 2,852.10 | 2,863.55 | 2,863.55 | 2,524 |
| Nov 7, 2024 | 2,824.00 | 2,887.95 | 2,786.90 | 2,871.00 | 2,871.00 | 4,894 |
| Nov 6, 2024 | 2,715.25 | 2,799.00 | 2,710.45 | 2,785.95 | 2,785.95 | 3,801 |
| Nov 4, 2024 | 2,801.95 | 2,801.95 | 2,728.20 | 2,737.80 | 2,737.80 | 2,182 |
| Nov 1, 2024 | 2,838.30 | 2,843.00 | 2,789.70 | 2,806.15 | 2,806.15 | 765 |
| Oct 31, 2024 | 2,850.00 | 2,850.00 | 2,775.55 | 2,802.75 | 2,802.75 | 4,397 |
| Oct 29, 2024 | 2,800.35 | 2,820.00 | 2,760.40 | 2,775.20 | 2,775.20 | 3,901 |
| Oct 28, 2024 | 2,720.65 | 2,810.00 | 2,694.50 | 2,796.70 | 2,796.70 | 6,437 |
| Oct 25, 2024 | 2,804.35 | 2,810.60 | 2,680.15 | 2,748.60 | 2,748.60 | 5,312 |
| Oct 24, 2024 | 2,833.00 | 2,857.40 | 2,784.00 | 2,802.40 | 2,802.40 | 4,075 |
| Oct 23, 2024 | 2,912.00 | 2,912.00 | 2,810.05 | 2,830.90 | 2,830.90 | 9,597 |
| Oct 22, 2024 | 2,910.00 | 2,963.85 | 2,870.00 | 2,908.65 | 2,908.65 | 7,099 |
| Oct 21, 2024 | 2,964.95 | 3,021.45 | 2,877.80 | 2,948.40 | 2,948.40 | 5,240 |
| Oct 18, 2024 | 2,800.00 | 3,010.00 | 2,724.10 | 2,967.65 | 2,967.65 | 18,206 |
| Oct 17, 2024 | 2,945.00 | 2,968.90 | 2,863.80 | 2,889.30 | 2,889.30 | 3,579 |
| Oct 16, 2024 | 2,998.95 | 2,998.95 | 2,908.15 | 2,941.65 | 2,941.65 | 3,688 |
| Oct 15, 2024 | 3,001.05 | 3,032.95 | 2,937.45 | 2,949.40 | 2,949.40 | 3,111 |
| Oct 14, 2024 | 3,020.70 | 3,050.00 | 2,973.20 | 2,999.60 | 2,999.60 | 2,656 |
| Oct 11, 2024 | 2,983.05 | 3,034.10 | 2,956.80 | 3,008.50 | 3,008.50 | 5,301 |
| Oct 10, 2024 | 3,081.10 | 3,081.10 | 2,972.00 | 2,984.15 | 2,984.15 | 2,338 |
| Oct 9, 2024 | 3,069.30 | 3,078.25 | 3,010.00 | 3,020.95 | 3,020.95 | 4,753 |
| Oct 8, 2024 | 2,956.95 | 3,018.20 | 2,914.75 | 3,008.70 | 3,008.70 | 4,900 |
| Oct 7, 2024 | 3,055.05 | 3,089.00 | 2,891.75 | 2,958.80 | 2,958.80 | 15,908 |
| Oct 4, 2024 | 3,073.00 | 3,208.45 | 2,983.30 | 3,058.55 | 3,058.55 | 21,093 |
| Oct 3, 2024 | 3,127.85 | 3,152.25 | 3,061.00 | 3,073.50 | 3,073.50 | 6,536 |
| Oct 1, 2024 | 3,154.05 | 3,206.75 | 3,150.05 | 3,191.70 | 3,191.70 | 4,196 |
| Sep 30, 2024 | 3,247.10 | 3,247.10 | 3,133.75 | 3,151.80 | 3,151.80 | 8,189 |
| Sep 27, 2024 | 3,189.95 | 3,262.20 | 3,129.10 | 3,247.10 | 3,247.10 | 12,317 |
| Sep 26, 2024 | 3,136.85 | 3,216.85 | 3,060.65 | 3,166.85 | 3,166.85 | 19,494 |
| Sep 25, 2024 | 3,002.40 | 3,142.00 | 2,984.55 | 3,110.40 | 3,110.40 | 51,118 |
| Sep 24, 2024 | 2,940.00 | 3,020.00 | 2,920.00 | 3,008.80 | 3,008.80 | 8,327 |
| Sep 23, 2024 | 2,850.80 | 2,957.95 | 2,850.80 | 2,933.40 | 2,933.40 | 7,671 |
| Sep 20, 2024 | 2,844.90 | 2,877.00 | 2,824.65 | 2,850.75 | 2,850.75 | 9,051 |
| Sep 19, 2024 | 2,950.00 | 2,962.35 | 2,780.00 | 2,816.35 | 2,816.35 | 9,798 |
| Sep 18, 2024 | 2,998.35 | 3,004.00 | 2,925.00 | 2,940.90 | 2,940.90 | 13,508 |
| Sep 17, 2024 | 2,975.45 | 3,027.65 | 2,953.55 | 2,967.75 | 2,967.75 | 17,685 |
| Sep 16, 2024 | 3,059.10 | 3,071.00 | 2,960.50 | 2,991.15 | 2,991.15 | 18,641 |
| Sep 13, 2024 | 2,880.10 | 3,030.85 | 2,880.10 | 3,003.15 | 3,003.15 | 15,852 |
| Sep 12, 2024 | 2,877.50 | 2,894.95 | 2,842.75 | 2,881.85 | 2,881.85 | 3,841 |
| Sep 11, 2024 | 2,864.00 | 2,904.85 | 2,842.00 | 2,855.90 | 2,855.90 | 11,593 |
| Sep 10, 2024 | 2,862.60 | 2,881.75 | 2,821.35 | 2,843.65 | 2,843.65 | 3,826 |
| Sep 9, 2024 | 2,850.00 | 2,862.40 | 2,791.30 | 2,850.35 | 2,850.35 | 10,637 |
| Sep 6, 2024 | 2,890.50 | 2,914.85 | 2,829.25 | 2,859.25 | 2,859.25 | 5,307 |
| Sep 5, 2024 | 2,900.20 | 3,030.50 | 2,875.00 | 2,890.50 | 2,890.50 | 20,428 |
| Sep 4, 2024 | 2,791.75 | 2,912.45 | 2,791.75 | 2,896.85 | 2,896.85 | 8,169 |
| Sep 3, 2024 | 2,802.50 | 2,885.00 | 2,802.50 | 2,847.80 | 2,847.80 | 14,473 |
| Sep 2, 2024 | 2,769.65 | 2,845.90 | 2,763.45 | 2,799.70 | 2,799.70 | 9,275 |
| Aug 30, 2024 | 2,810.00 | 2,816.10 | 2,745.00 | 2,754.80 | 2,754.80 | 5,185 |
| Aug 29, 2024 | 2,840.15 | 2,864.50 | 2,776.05 | 2,790.05 | 2,790.05 | 10,695 |
| Aug 28, 2024 | 2,910.00 | 2,951.45 | 2,820.45 | 2,847.40 | 2,847.40 | 6,367 |
| Aug 26, 2024 | 2,791.05 | 2,854.10 | 2,791.05 | 2,837.30 | 2,837.30 | 5,174 |
| Aug 23, 2024 | 2,878.05 | 2,878.05 | 2,807.15 | 2,846.95 | 2,846.95 | 10,921 |
| Aug 22, 2024 | 2,792.50 | 2,898.95 | 2,792.50 | 2,864.95 | 2,864.95 | 13,571 |
| Aug 21, 2024 | 2,759.65 | 2,863.80 | 2,725.25 | 2,825.20 | 2,825.20 | 25,510 |
| Aug 20, 2024 | 2,740.00 | 2,763.20 | 2,696.00 | 2,759.65 | 2,759.65 | 15,978 |
| Aug 19, 2024 | 2,675.95 | 2,744.95 | 2,660.00 | 2,708.70 | 2,708.70 | 7,579 |
| Aug 16, 2024 | 2,592.20 | 2,656.45 | 2,592.20 | 2,629.80 | 2,629.80 | 3,718 |
| Aug 14, 2024 | 2,623.30 | 2,647.10 | 2,581.00 | 2,609.25 | 2,609.25 | 6,569 |
| Aug 13, 2024 | 2,718.00 | 2,727.50 | 2,609.85 | 2,616.90 | 2,616.90 | 9,204 |
| Aug 12, 2024 | 2,729.10 | 2,772.00 | 2,704.00 | 2,720.45 | 2,720.45 | 7,056 |
| Aug 9, 2024 | 30.00 Dividend | |||||
| Aug 9, 2024 | 2,647.95 | 2,792.45 | 2,619.80 | 2,782.00 | 2,782.00 | 26,567 |
| Aug 8, 2024 | 2,687.30 | 2,687.65 | 2,599.85 | 2,639.40 | 2,609.40 | 4,646 |
| Aug 7, 2024 | 2,600.05 | 2,690.00 | 2,599.15 | 2,685.10 | 2,654.58 | 9,932 |
| Aug 6, 2024 | 2,550.10 | 2,618.30 | 2,550.10 | 2,599.15 | 2,569.61 | 10,417 |
| Aug 5, 2024 | 2,620.50 | 2,620.50 | 2,513.40 | 2,551.70 | 2,522.70 | 10,720 |
| Aug 2, 2024 | 2,618.35 | 2,680.00 | 2,606.30 | 2,674.00 | 2,643.61 | 11,230 |
| Aug 1, 2024 | 2,698.00 | 2,700.45 | 2,617.30 | 2,631.60 | 2,601.69 | 10,960 |
| Jul 31, 2024 | 2,720.05 | 2,749.00 | 2,681.30 | 2,690.90 | 2,660.31 | 5,978 |
| Jul 30, 2024 | 2,675.00 | 2,784.05 | 2,661.65 | 2,717.60 | 2,686.71 | 27,502 |
| Jul 29, 2024 | 2,610.00 | 2,695.00 | 2,603.25 | 2,670.20 | 2,639.85 | 8,457 |
| Jul 26, 2024 | 2,618.00 | 2,640.00 | 2,578.00 | 2,608.05 | 2,578.41 | 12,587 |
| Jul 25, 2024 | 2,620.00 | 2,690.00 | 2,581.80 | 2,600.40 | 2,570.84 | 17,589 |
| Jul 24, 2024 | 2,574.00 | 2,660.00 | 2,574.00 | 2,638.10 | 2,608.11 | 5,190 |
| Jul 23, 2024 | 2,634.75 | 2,646.10 | 2,498.75 | 2,573.15 | 2,543.90 | 10,222 |
| Jul 22, 2024 | 2,707.75 | 2,707.75 | 2,592.40 | 2,618.30 | 2,588.54 | 7,714 |
| Jul 19, 2024 | 2,800.00 | 2,810.90 | 2,660.00 | 2,671.20 | 2,640.84 | 16,237 |
| Jul 18, 2024 | 2,705.70 | 2,875.00 | 2,705.70 | 2,768.85 | 2,737.38 | 53,370 |
| Jul 16, 2024 | 2,725.25 | 2,744.80 | 2,688.00 | 2,725.85 | 2,694.87 | 11,635 |
| Jul 15, 2024 | 2,645.40 | 2,813.00 | 2,645.40 | 2,725.10 | 2,694.13 | 66,268 |
| Jul 12, 2024 | 2,645.00 | 2,662.35 | 2,610.00 | 2,624.95 | 2,595.11 | 8,419 |
| Jul 11, 2024 | 2,654.00 | 2,721.40 | 2,627.50 | 2,641.65 | 2,611.62 | 3,757 |
| Jul 10, 2024 | 2,739.95 | 2,739.95 | 2,638.25 | 2,658.05 | 2,627.84 | 13,190 |
| Jul 9, 2024 | 2,663.00 | 2,768.80 | 2,620.00 | 2,725.20 | 2,694.22 | 21,995 |
| Jul 8, 2024 | 2,693.00 | 2,703.60 | 2,630.45 | 2,648.45 | 2,618.35 | 5,222 |
| Jul 5, 2024 | 2,680.00 | 2,713.20 | 2,657.60 | 2,693.50 | 2,662.89 | 14,987 |
| Jul 4, 2024 | 2,698.00 | 2,732.65 | 2,653.60 | 2,662.25 | 2,631.99 | 6,693 |
| Jul 3, 2024 | 2,756.45 | 2,773.15 | 2,680.00 | 2,690.50 | 2,659.92 | 8,114 |
| Jul 2, 2024 | 2,833.30 | 2,835.25 | 2,722.95 | 2,755.25 | 2,723.93 | 22,081 |
| Jul 1, 2024 | 2,800.35 | 2,905.00 | 2,777.40 | 2,837.50 | 2,805.25 | 36,545 |
| Jun 28, 2024 | 2,621.25 | 2,918.00 | 2,595.00 | 2,823.40 | 2,791.31 | 70,491 |
| Jun 27, 2024 | 2,483.10 | 2,690.30 | 2,483.10 | 2,596.00 | 2,566.49 | 21,745 |
| Jun 26, 2024 | 2,466.20 | 2,540.80 | 2,433.05 | 2,512.40 | 2,483.84 | 5,345 |
| Jun 25, 2024 | 2,479.00 | 2,530.00 | 2,452.70 | 2,472.15 | 2,444.05 | 12,692 |
| Jun 24, 2024 | 2,559.95 | 2,559.95 | 2,454.30 | 2,466.75 | 2,438.71 | 3,680 |
| Jun 21, 2024 | 2,500.00 | 2,540.30 | 2,470.60 | 2,518.25 | 2,489.63 | 3,447 |
| Jun 20, 2024 | 2,483.00 | 2,508.80 | 2,478.00 | 2,482.85 | 2,454.63 | 2,657 |
| Jun 19, 2024 | 2,525.00 | 2,546.00 | 2,480.30 | 2,485.00 | 2,456.75 | 3,210 |
| Jun 18, 2024 | 2,560.00 | 2,566.00 | 2,477.40 | 2,504.20 | 2,475.74 | 5,285 |
| Jun 14, 2024 | 2,539.35 | 2,554.95 | 2,525.40 | 2,540.85 | 2,511.97 | 3,152 |
| Jun 13, 2024 | 2,530.60 | 2,550.00 | 2,507.20 | 2,539.25 | 2,510.39 | 8,596 |
| Jun 12, 2024 | 2,548.75 | 2,548.75 | 2,515.90 | 2,529.30 | 2,500.55 | 2,376 |
| Jun 11, 2024 | 2,526.85 | 2,535.40 | 2,507.45 | 2,522.40 | 2,493.73 | 3,216 |
| Jun 10, 2024 | 2,601.10 | 2,610.10 | 2,495.00 | 2,526.90 | 2,498.18 | 14,230 |
| Jun 7, 2024 | 2,445.25 | 2,465.70 | 2,425.60 | 2,455.40 | 2,427.49 | 3,145 |
| Jun 6, 2024 | 2,388.75 | 2,445.40 | 2,381.00 | 2,440.05 | 2,412.32 | 3,611 |
| Jun 5, 2024 | 2,352.00 | 2,398.90 | 2,274.05 | 2,388.75 | 2,361.60 | 9,800 |
| Jun 4, 2024 | 2,376.05 | 2,409.95 | 2,293.05 | 2,352.40 | 2,325.66 | 6,522 |
| Jun 3, 2024 | 2,400.00 | 2,420.95 | 2,376.15 | 2,391.70 | 2,364.52 | 9,527 |
| May 31, 2024 | 2,379.95 | 2,379.95 | 2,348.10 | 2,354.85 | 2,328.08 | 1,970 |
| May 30, 2024 | 2,370.05 | 2,387.10 | 2,347.95 | 2,350.50 | 2,323.78 | 3,256 |
| May 29, 2024 | 2,372.30 | 2,394.80 | 2,365.00 | 2,381.90 | 2,354.83 | 6,046 |
| May 28, 2024 | 2,370.05 | 2,400.00 | 2,362.05 | 2,396.30 | 2,369.06 | 3,947 |
| May 27, 2024 | 2,360.10 | 2,410.00 | 2,360.10 | 2,377.35 | 2,350.33 | 10,233 |
| May 24, 2024 | 2,395.00 | 2,405.00 | 2,360.75 | 2,376.10 | 2,349.09 | 10,414 |
| May 23, 2024 | 2,385.05 | 2,399.85 | 2,362.10 | 2,380.70 | 2,353.64 | 10,001 |
| May 22, 2024 | 2,380.40 | 2,396.00 | 2,363.25 | 2,380.55 | 2,353.49 | 8,240 |
| May 21, 2024 | 2,441.95 | 2,441.95 | 2,363.45 | 2,369.80 | 2,342.86 | 14,534 |
| May 17, 2024 | 2,288.55 | 2,398.90 | 2,288.55 | 2,391.20 | 2,364.02 | 16,007 |
| May 16, 2024 | 2,323.90 | 2,352.35 | 2,262.45 | 2,275.90 | 2,250.03 | 14,303 |
| May 15, 2024 | 2,304.30 | 2,335.00 | 2,280.65 | 2,289.85 | 2,263.82 | 7,618 |
| May 14, 2024 | 2,317.95 | 2,342.40 | 2,277.35 | 2,293.35 | 2,267.28 | 5,791 |
| May 13, 2024 | 2,277.85 | 2,333.00 | 2,211.00 | 2,300.40 | 2,274.25 | 15,215 |
| May 10, 2024 | 2,294.60 | 2,302.20 | 2,230.00 | 2,238.75 | 2,213.30 | 13,923 |
| May 9, 2024 | 2,372.95 | 2,381.45 | 2,280.50 | 2,295.10 | 2,269.01 | 15,984 |
| May 8, 2024 | 2,386.85 | 2,400.00 | 2,330.00 | 2,372.95 | 2,345.98 | 9,507 |
| May 7, 2024 | 2,501.40 | 2,501.40 | 2,329.90 | 2,346.35 | 2,319.68 | 28,423 |
| May 6, 2024 | 2,560.85 | 2,560.85 | 2,485.05 | 2,496.40 | 2,468.03 | 5,050 |
| May 3, 2024 | 2,539.90 | 2,571.75 | 2,383.35 | 2,544.60 | 2,515.68 | 27,835 |
| May 2, 2024 | 2,602.45 | 2,647.00 | 2,578.05 | 2,620.70 | 2,590.91 | 9,028 |
| Apr 30, 2024 | 2,565.40 | 2,692.20 | 2,535.50 | 2,563.60 | 2,534.46 | 27,540 |
| Apr 29, 2024 | 2,547.60 | 2,548.55 | 2,515.00 | 2,520.05 | 2,491.41 | 4,685 |
| Apr 26, 2024 | 2,574.35 | 2,579.95 | 2,521.00 | 2,527.50 | 2,498.77 | 5,159 |
| Apr 25, 2024 | 2,540.30 | 2,569.80 | 2,519.00 | 2,546.30 | 2,517.36 | 5,560 |
| Apr 24, 2024 | 2,526.05 | 2,560.00 | 2,525.00 | 2,530.20 | 2,501.44 | 5,057 |
| Apr 23, 2024 | 2,559.95 | 2,633.80 | 2,493.15 | 2,528.60 | 2,499.86 | 11,468 |
| Apr 22, 2024 | 2,522.40 | 2,575.15 | 2,489.90 | 2,514.15 | 2,485.57 | 4,795 |
| Apr 19, 2024 | 2,503.40 | 2,503.40 | 2,449.40 | 2,473.20 | 2,445.09 | 9,744 |
| Apr 18, 2024 | 2,610.50 | 2,621.50 | 2,483.70 | 2,507.30 | 2,478.80 | 7,333 |
| Apr 16, 2024 | 2,589.85 | 2,623.90 | 2,553.15 | 2,603.35 | 2,573.76 | 4,440 |
| Apr 15, 2024 | 2,531.10 | 2,605.00 | 2,527.75 | 2,577.70 | 2,548.40 | 5,188 |
| Apr 12, 2024 | 2,621.55 | 2,644.75 | 2,582.35 | 2,586.60 | 2,557.20 | 3,058 |
| Apr 10, 2024 | 2,629.55 | 2,647.00 | 2,605.95 | 2,626.35 | 2,596.50 | 2,940 |
| Apr 9, 2024 | 2,670.30 | 2,680.00 | 2,613.60 | 2,635.50 | 2,605.54 | 6,040 |
| Apr 8, 2024 | 2,670.05 | 2,727.55 | 2,630.00 | 2,641.15 | 2,611.13 | 6,076 |
| Apr 5, 2024 | 2,723.25 | 2,723.25 | 2,635.00 | 2,681.30 | 2,650.82 | 4,902 |
| Apr 4, 2024 | 2,664.80 | 2,708.90 | 2,636.65 | 2,679.10 | 2,648.65 | 3,465 |
| Apr 3, 2024 | 2,630.00 | 2,672.20 | 2,617.65 | 2,652.40 | 2,622.25 | 13,643 |
| Apr 2, 2024 | 2,650.65 | 2,665.25 | 2,601.00 | 2,624.60 | 2,594.77 | 24,641 |
| Apr 1, 2024 | 2,730.00 | 2,730.00 | 2,625.00 | 2,653.15 | 2,622.99 | 3,007 |
| Mar 28, 2024 | 2,685.20 | 2,694.70 | 2,637.85 | 2,677.75 | 2,647.31 | 5,638 |
| Mar 27, 2024 | 2,669.95 | 2,686.40 | 2,635.00 | 2,674.30 | 2,643.90 | 5,014 |
| Mar 26, 2024 | 2,629.70 | 2,643.35 | 2,584.00 | 2,623.40 | 2,593.58 | 18,018 |
| Mar 22, 2024 | 2,553.90 | 2,601.85 | 2,495.25 | 2,590.85 | 2,561.40 | 4,753 |
| Mar 21, 2024 | 2,500.00 | 2,534.00 | 2,470.10 | 2,514.60 | 2,486.02 | 2,146 |
| Mar 20, 2024 | 2,551.45 | 2,552.15 | 2,451.00 | 2,470.40 | 2,442.32 | 9,368 |
| Mar 19, 2024 | 2,535.25 | 2,565.00 | 2,490.70 | 2,552.15 | 2,523.14 | 3,122 |
| Mar 18, 2024 | 2,518.45 | 2,550.85 | 2,460.00 | 2,540.35 | 2,511.48 | 8,231 |
| Mar 15, 2024 | 2,518.25 | 2,556.90 | 2,430.00 | 2,503.30 | 2,474.85 | 7,238 |
| Mar 14, 2024 | 2,455.05 | 2,551.20 | 2,455.05 | 2,495.65 | 2,467.28 | 20,042 |
| Mar 13, 2024 | 2,570.85 | 2,616.55 | 2,475.00 | 2,498.85 | 2,470.45 | 19,452 |
| Mar 12, 2024 | 2,678.00 | 2,678.00 | 2,578.75 | 2,589.60 | 2,560.17 | 5,449 |
| Mar 11, 2024 | 2,778.95 | 2,790.00 | 2,654.35 | 2,671.15 | 2,640.79 | 36,572 |
| Mar 7, 2024 | 2,814.40 | 2,842.00 | 2,763.85 | 2,775.45 | 2,743.90 | 3,805 |
| Mar 6, 2024 | 2,870.25 | 2,902.40 | 2,755.00 | 2,795.15 | 2,763.38 | 8,415 |
| Mar 5, 2024 | 2,883.45 | 2,965.00 | 2,856.55 | 2,867.60 | 2,835.01 | 11,937 |
| Mar 4, 2024 | 2,869.60 | 2,904.20 | 2,827.50 | 2,894.65 | 2,861.75 | 6,667 |
| Mar 1, 2024 | 2,879.95 | 2,901.90 | 2,831.85 | 2,841.25 | 2,808.96 | 3,516 |
| Feb 29, 2024 | 2,817.05 | 2,880.00 | 2,775.00 | 2,852.95 | 2,820.52 | 7,334 |
| Feb 28, 2024 | 2,880.55 | 2,922.30 | 2,800.00 | 2,821.05 | 2,788.99 | 2,977 |
| Feb 27, 2024 | 2,865.20 | 2,920.95 | 2,841.10 | 2,873.00 | 2,840.34 | 3,111 |
| Feb 26, 2024 | 2,930.60 | 2,980.00 | 2,865.35 | 2,877.15 | 2,844.45 | 4,193 |
| Feb 23, 2024 | 2,905.15 | 2,993.00 | 2,892.30 | 2,914.80 | 2,881.67 | 11,608 |
| Feb 22, 2024 | 2,889.70 | 2,935.70 | 2,832.00 | 2,904.60 | 2,871.59 | 8,805 |
| Feb 21, 2024 | 2,900.30 | 2,947.60 | 2,865.00 | 2,890.30 | 2,857.45 | 4,396 |
| Feb 20, 2024 | 2,909.80 | 2,915.00 | 2,869.30 | 2,888.35 | 2,855.52 | 4,251 |
| Feb 19, 2024 | 2,892.95 | 2,929.75 | 2,852.65 | 2,894.45 | 2,861.55 | 10,009 |
| Feb 16, 2024 | 2,821.55 | 2,915.45 | 2,821.30 | 2,891.50 | 2,858.63 | 21,024 |
| Feb 15, 2024 | 2,808.55 | 2,872.05 | 2,801.70 | 2,820.55 | 2,788.49 | 4,850 |
| Feb 14, 2024 | 2,709.35 | 2,825.25 | 2,687.35 | 2,808.15 | 2,776.23 | 6,706 |
| Feb 13, 2024 | 2,698.00 | 2,785.05 | 2,631.50 | 2,762.40 | 2,731.00 | 13,376 |
| Feb 12, 2024 | 2,805.05 | 2,807.65 | 2,672.70 | 2,698.15 | 2,667.48 | 7,248 |
| Feb 9, 2024 | 2,784.95 | 2,830.00 | 2,729.15 | 2,798.90 | 2,767.09 | 6,553 |
| Feb 8, 2024 | 2,750.05 | 2,835.00 | 2,748.65 | 2,782.70 | 2,751.07 | 9,961 |
| Feb 7, 2024 | 2,751.10 | 2,790.05 | 2,683.40 | 2,750.00 | 2,718.74 | 18,157 |
| Feb 6, 2024 | 2,626.80 | 2,738.70 | 2,626.80 | 2,732.00 | 2,700.95 | 34,294 |
| Feb 5, 2024 | 2,630.00 | 2,681.90 | 2,584.05 | 2,598.40 | 2,568.87 | 16,876 |
| Feb 2, 2024 | 2,627.80 | 2,724.30 | 2,553.30 | 2,609.30 | 2,579.64 | 21,744 |
| Feb 1, 2024 | 2,657.00 | 2,691.00 | 2,605.30 | 2,614.95 | 2,585.23 | 15,229 |
| Jan 31, 2024 | 2,650.15 | 2,784.50 | 2,625.00 | 2,652.00 | 2,621.86 | 34,918 |
| Jan 30, 2024 | 2,761.55 | 2,761.55 | 2,631.50 | 2,649.55 | 2,619.43 | 21,995 |
| Jan 29, 2024 | 2,819.00 | 2,828.25 | 2,705.10 | 2,725.00 | 2,694.03 | 37,050 |
| Jan 25, 2024 | 2,879.55 | 2,879.55 | 2,774.30 | 2,834.30 | 2,802.08 | 215,522 |
| Jan 24, 2024 | 2,760.45 | 2,900.00 | 2,730.00 | 2,875.95 | 2,843.26 | 41,095 |
| Jan 23, 2024 | 2,912.80 | 2,912.80 | 2,747.95 | 2,756.30 | 2,724.97 | 32,295 |
| Jan 19, 2024 | 2,530.15 | 2,641.05 | 2,528.70 | 2,592.95 | 2,563.48 | 30,405 |
| Jan 17, 2024 | 2,483.85 | 2,534.95 | 2,415.00 | 2,425.95 | 2,398.38 | 21,979 |
| Jan 16, 2024 | 2,487.05 | 2,510.35 | 2,458.80 | 2,497.70 | 2,469.31 | 7,689 |
| Jan 15, 2024 | 2,488.70 | 2,507.95 | 2,465.80 | 2,494.15 | 2,465.80 | 13,466 |
| Jan 12, 2024 | 2,505.10 | 2,514.95 | 2,479.95 | 2,491.95 | 2,463.63 | 13,934 |
| Jan 11, 2024 | 2,487.40 | 2,513.25 | 2,465.00 | 2,497.40 | 2,469.01 | 13,841 |
| Jan 10, 2024 | 2,465.95 | 2,465.95 | 2,414.75 | 2,447.75 | 2,419.93 | 5,050 |
Related Tickers
SUNDRMFAST.BO Sundram Fasteners Limited
1,056.20
-1.48%
JKTYRE.BO JK Tyre & Industries Limited
363.15
-2.09%
GNA.NS G N A Axles Limited
404.55
-0.66%
SANSERA.NS Sansera Engineering Limited
1,347.90
-2.83%
MSUMI.BO Motherson Sumi Wiring India Limited
56.18
-1.90%
EXIDEIND.BO Exide Industries Limited
389.25
-2.10%