563.15
-1.10
(-0.19%)
As of 2:15:58 PM GMT+5:30. Market Open.
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 16, 2025 | 566.00 | 569.95 | 559.70 | 563.15 | 563.15 | 3,394 |
| Jan 15, 2025 | 557.00 | 575.60 | 557.00 | 564.25 | 564.25 | 8,522 |
| Jan 14, 2025 | 565.00 | 567.80 | 552.00 | 554.10 | 554.10 | 7,164 |
| Jan 13, 2025 | 561.20 | 573.55 | 551.05 | 562.70 | 562.70 | 21,787 |
| Jan 10, 2025 | 596.00 | 596.00 | 560.10 | 566.30 | 566.30 | 18,132 |
| Jan 9, 2025 | 596.70 | 602.25 | 591.00 | 592.85 | 592.85 | 5,468 |
| Jan 8, 2025 | 607.85 | 620.05 | 590.00 | 596.70 | 596.70 | 13,509 |
| Jan 7, 2025 | 599.00 | 609.80 | 584.50 | 607.60 | 607.60 | 7,932 |
| Jan 6, 2025 | 615.90 | 615.90 | 588.00 | 590.35 | 590.35 | 21,907 |
| Jan 3, 2025 | 613.90 | 620.05 | 597.00 | 613.50 | 613.50 | 14,334 |
| Jan 2, 2025 | 599.00 | 625.00 | 599.00 | 612.40 | 612.40 | 32,665 |
| Jan 1, 2025 | 590.95 | 605.00 | 582.10 | 599.00 | 599.00 | 10,046 |
| Dec 31, 2024 | 584.55 | 596.80 | 579.25 | 589.50 | 589.50 | 5,820 |
| Dec 30, 2024 | 582.30 | 606.95 | 582.30 | 585.80 | 585.80 | 10,659 |
| Dec 27, 2024 | 600.50 | 610.35 | 571.65 | 587.65 | 587.65 | 31,102 |
| Dec 26, 2024 | 599.10 | 610.00 | 597.20 | 601.05 | 601.05 | 9,506 |
| Dec 24, 2024 | 591.05 | 637.90 | 591.05 | 602.20 | 602.20 | 79,912 |
| Dec 23, 2024 | 608.05 | 620.15 | 581.05 | 591.05 | 591.05 | 27,265 |
| Dec 20, 2024 | 588.90 | 629.00 | 588.00 | 607.10 | 607.10 | 180,200 |
| Dec 19, 2024 | 569.70 | 591.00 | 559.85 | 586.90 | 586.90 | 64,475 |
| Dec 18, 2024 | 560.00 | 581.00 | 557.55 | 574.20 | 574.20 | 46,308 |
| Dec 17, 2024 | 556.00 | 559.70 | 550.10 | 555.25 | 555.25 | 7,129 |
| Dec 16, 2024 | 560.20 | 563.95 | 553.15 | 559.05 | 559.05 | 9,283 |
| Dec 13, 2024 | 565.85 | 569.90 | 555.00 | 557.25 | 557.25 | 12,515 |
| Dec 12, 2024 | 580.10 | 580.10 | 566.00 | 568.35 | 568.35 | 6,511 |
| Dec 11, 2024 | 575.55 | 583.55 | 565.00 | 577.10 | 577.10 | 21,919 |
| Dec 10, 2024 | 573.70 | 575.35 | 558.05 | 568.20 | 568.20 | 12,655 |
| Dec 9, 2024 | 585.00 | 591.80 | 570.05 | 573.70 | 573.70 | 36,441 |
| Dec 6, 2024 | 570.00 | 600.20 | 568.10 | 579.70 | 579.70 | 20,550 |
| Dec 5, 2024 | 585.10 | 591.65 | 572.00 | 573.00 | 573.00 | 6,535 |
| Dec 4, 2024 | 579.70 | 589.55 | 576.00 | 578.00 | 578.00 | 12,567 |
| Dec 3, 2024 | 563.15 | 582.95 | 561.75 | 575.90 | 575.90 | 9,842 |
| Dec 2, 2024 | 570.35 | 581.05 | 550.20 | 569.35 | 569.35 | 14,745 |
| Nov 29, 2024 | 569.30 | 584.85 | 566.10 | 573.65 | 573.65 | 4,787 |
| Nov 28, 2024 | 568.05 | 584.50 | 565.10 | 568.65 | 568.65 | 7,394 |
| Nov 27, 2024 | 578.60 | 585.00 | 565.20 | 572.45 | 572.45 | 4,343 |
| Nov 26, 2024 | 569.45 | 584.85 | 565.60 | 577.25 | 577.25 | 5,696 |
| Nov 25, 2024 | 591.00 | 591.00 | 562.50 | 575.05 | 575.05 | 6,100 |
| Nov 22, 2024 | 560.15 | 568.70 | 548.15 | 562.50 | 562.50 | 5,343 |
| Nov 21, 2024 | 575.00 | 577.15 | 538.95 | 546.80 | 546.80 | 9,568 |
| Nov 19, 2024 | 565.90 | 589.80 | 554.00 | 567.10 | 567.10 | 4,593 |
| Nov 18, 2024 | 566.40 | 566.40 | 548.10 | 558.65 | 558.65 | 2,789 |
| Nov 14, 2024 | 557.15 | 562.45 | 545.70 | 559.15 | 559.15 | 3,656 |
| Nov 13, 2024 | 563.50 | 564.85 | 547.20 | 554.40 | 554.40 | 6,853 |
| Nov 12, 2024 | 554.10 | 579.00 | 554.10 | 567.60 | 567.60 | 4,353 |
| Nov 11, 2024 | 587.65 | 589.20 | 560.00 | 565.95 | 565.95 | 5,868 |
| Nov 8, 2024 | 583.35 | 600.15 | 573.05 | 579.00 | 579.00 | 9,141 |
| Nov 7, 2024 | 598.80 | 605.00 | 576.05 | 590.00 | 590.00 | 13,905 |
| Nov 6, 2024 | 574.25 | 588.80 | 570.10 | 584.60 | 584.60 | 8,645 |
| Nov 5, 2024 | 564.30 | 584.00 | 560.30 | 574.25 | 574.25 | 7,524 |
| Nov 4, 2024 | 579.80 | 579.80 | 558.15 | 574.45 | 574.45 | 8,827 |
| Nov 1, 2024 | 560.00 | 591.00 | 560.00 | 579.85 | 579.85 | 5,436 |
| Oct 31, 2024 | 568.45 | 574.45 | 548.80 | 555.30 | 555.30 | 9,271 |
| Oct 30, 2024 | 560.20 | 568.95 | 540.55 | 558.50 | 558.50 | 12,322 |
| Oct 29, 2024 | 550.95 | 556.15 | 531.25 | 553.20 | 553.20 | 7,583 |
| Oct 28, 2024 | 560.00 | 564.90 | 535.10 | 540.80 | 540.80 | 14,326 |
| Oct 25, 2024 | 565.75 | 569.00 | 526.00 | 560.50 | 560.50 | 23,718 |
| Oct 24, 2024 | 574.70 | 574.70 | 552.00 | 557.85 | 557.85 | 4,971 |
| Oct 23, 2024 | 585.00 | 588.90 | 557.10 | 561.80 | 561.80 | 10,442 |
| Oct 22, 2024 | 594.05 | 594.05 | 565.00 | 568.75 | 568.75 | 11,166 |
| Oct 21, 2024 | 605.00 | 608.00 | 591.00 | 595.65 | 595.65 | 6,861 |
| Oct 18, 2024 | 602.00 | 605.00 | 579.55 | 603.55 | 603.55 | 8,918 |
| Oct 17, 2024 | 602.00 | 606.00 | 587.60 | 600.20 | 600.20 | 11,402 |
| Oct 16, 2024 | 599.00 | 605.85 | 595.00 | 599.70 | 599.70 | 10,182 |
| Oct 15, 2024 | 610.00 | 630.00 | 603.05 | 604.45 | 604.45 | 32,285 |
| Oct 14, 2024 | 588.95 | 595.00 | 582.10 | 590.65 | 590.65 | 4,509 |
| Oct 11, 2024 | 607.80 | 607.80 | 584.65 | 589.00 | 589.00 | 7,718 |
| Oct 10, 2024 | 601.20 | 610.00 | 586.55 | 604.60 | 604.60 | 8,122 |
| Oct 9, 2024 | 613.00 | 614.70 | 596.00 | 598.10 | 598.10 | 4,992 |
| Oct 8, 2024 | 552.00 | 614.00 | 552.00 | 600.30 | 600.30 | 12,707 |
| Oct 7, 2024 | 585.80 | 595.00 | 556.00 | 559.50 | 559.50 | 21,434 |
| Oct 4, 2024 | 593.00 | 600.00 | 586.00 | 590.40 | 590.40 | 7,454 |
| Oct 3, 2024 | 591.10 | 606.15 | 591.10 | 592.85 | 592.85 | 11,853 |
| Oct 1, 2024 | 603.70 | 618.75 | 595.00 | 606.75 | 606.75 | 7,161 |
| Sep 30, 2024 | 604.40 | 618.00 | 595.55 | 600.75 | 600.75 | 21,029 |
| Sep 27, 2024 | 606.05 | 611.60 | 603.00 | 604.40 | 604.40 | 7,443 |
| Sep 26, 2024 | 615.60 | 617.05 | 604.90 | 606.05 | 606.05 | 9,500 |
| Sep 25, 2024 | 619.00 | 628.00 | 605.85 | 612.35 | 612.35 | 11,439 |
| Sep 24, 2024 | 607.20 | 622.95 | 601.55 | 614.80 | 614.80 | 9,025 |
| Sep 23, 2024 | 605.00 | 612.05 | 600.60 | 604.05 | 604.05 | 12,918 |
| Sep 20, 2024 | 596.00 | 609.70 | 595.95 | 605.05 | 605.05 | 13,477 |
| Sep 19, 2024 | 601.00 | 614.05 | 591.50 | 596.95 | 596.95 | 15,220 |
| Sep 18, 2024 | 615.80 | 621.70 | 605.00 | 608.35 | 608.35 | 9,783 |
| Sep 17, 2024 | 619.35 | 619.40 | 607.80 | 612.60 | 612.60 | 7,937 |
| Sep 16, 2024 | 607.00 | 627.95 | 607.00 | 616.20 | 616.20 | 14,598 |
| Sep 13, 2024 | 610.40 | 623.00 | 604.20 | 617.25 | 617.25 | 13,451 |
| Sep 12, 2024 | 605.00 | 609.75 | 595.00 | 602.55 | 602.55 | 17,153 |
| Sep 11, 2024 | 605.10 | 620.10 | 596.95 | 601.85 | 601.85 | 13,299 |
| Sep 10, 2024 | 618.00 | 621.85 | 596.10 | 601.90 | 601.90 | 29,222 |
| Sep 9, 2024 | 619.10 | 619.10 | 601.05 | 608.45 | 608.45 | 13,122 |
| Sep 6, 2024 | 619.20 | 634.45 | 612.00 | 615.90 | 615.90 | 10,760 |
| Sep 5, 2024 | 623.00 | 630.00 | 615.50 | 619.20 | 619.20 | 9,147 |
| Sep 4, 2024 | 618.00 | 626.60 | 609.05 | 615.15 | 615.15 | 12,789 |
| Sep 3, 2024 | 621.55 | 631.00 | 613.20 | 618.05 | 618.05 | 17,437 |
| Sep 2, 2024 | 633.30 | 638.10 | 608.15 | 612.35 | 612.35 | 12,310 |
| Aug 30, 2024 | 632.80 | 638.40 | 622.15 | 630.00 | 630.00 | 26,654 |
| Aug 29, 2024 | 629.40 | 640.65 | 619.95 | 629.50 | 629.50 | 14,002 |
| Aug 28, 2024 | 634.50 | 649.00 | 626.20 | 630.75 | 630.75 | 13,838 |
| Aug 27, 2024 | 638.30 | 650.35 | 628.05 | 640.05 | 640.05 | 19,243 |
| Aug 26, 2024 | 648.55 | 654.00 | 623.85 | 635.00 | 635.00 | 16,860 |
| Aug 23, 2024 | 633.55 | 658.00 | 633.15 | 646.50 | 646.50 | 29,593 |
| Aug 22, 2024 | 626.70 | 644.60 | 625.10 | 636.20 | 636.20 | 20,585 |
| Aug 21, 2024 | 620.70 | 628.45 | 611.85 | 623.40 | 623.40 | 11,144 |
| Aug 20, 2024 | 627.75 | 645.35 | 607.00 | 617.45 | 617.45 | 20,205 |
| Aug 19, 2024 | 611.90 | 643.95 | 604.80 | 627.75 | 627.75 | 27,535 |
| Aug 16, 2024 | 609.00 | 616.05 | 601.25 | 608.70 | 608.70 | 11,216 |
| Aug 14, 2024 | 607.00 | 611.45 | 597.60 | 604.10 | 604.10 | 16,660 |
| Aug 13, 2024 | 605.50 | 650.00 | 601.20 | 605.35 | 605.35 | 74,945 |
| Aug 12, 2024 | 607.35 | 617.00 | 594.15 | 596.55 | 596.55 | 18,820 |
| Aug 9, 2024 | 606.00 | 616.90 | 602.55 | 607.35 | 607.35 | 11,400 |
| Aug 8, 2024 | 603.50 | 615.45 | 597.15 | 600.55 | 600.55 | 45,191 |
| Aug 7, 2024 | 609.10 | 613.50 | 598.15 | 600.55 | 600.55 | 32,614 |
| Aug 6, 2024 | 619.00 | 639.80 | 591.10 | 596.50 | 596.50 | 41,556 |
| Aug 5, 2024 | 600.00 | 646.00 | 595.10 | 617.45 | 617.45 | 56,944 |
| Aug 2, 2024 | 660.00 | 668.45 | 651.20 | 656.35 | 656.35 | 13,852 |
| Aug 1, 2024 | 669.00 | 669.00 | 653.15 | 663.60 | 663.60 | 13,761 |
| Jul 31, 2024 | 671.00 | 671.60 | 653.15 | 661.50 | 661.50 | 22,114 |
| Jul 30, 2024 | 657.00 | 674.95 | 650.00 | 670.95 | 670.95 | 23,014 |
| Jul 29, 2024 | 675.05 | 675.85 | 651.95 | 655.60 | 655.60 | 63,940 |
| Jul 26, 2024 | 699.00 | 705.60 | 672.55 | 680.40 | 680.40 | 81,713 |
| Jul 25, 2024 | 695.00 | 699.00 | 670.00 | 694.15 | 694.15 | 86,139 |
| Jul 24, 2024 | 620.00 | 738.00 | 612.05 | 696.75 | 696.75 | 167,328 |
| Jul 23, 2024 | 621.30 | 628.45 | 591.35 | 617.05 | 617.05 | 18,944 |
| Jul 22, 2024 | 3.50 Dividend | |||||
| Jul 22, 2024 | 606.60 | 636.00 | 603.15 | 618.55 | 618.55 | 8,654 |
| Jul 19, 2024 | 628.45 | 628.45 | 604.95 | 614.30 | 610.80 | 17,374 |
| Jul 18, 2024 | 639.90 | 642.00 | 625.50 | 628.55 | 624.97 | 15,506 |
| Jul 16, 2024 | 634.50 | 637.50 | 627.50 | 633.30 | 629.69 | 11,966 |
| Jul 15, 2024 | 642.80 | 642.80 | 625.05 | 630.15 | 626.56 | 14,262 |
| Jul 12, 2024 | 634.00 | 645.00 | 619.85 | 632.50 | 628.90 | 15,733 |
| Jul 11, 2024 | 634.80 | 647.60 | 625.15 | 631.15 | 627.55 | 13,641 |
| Jul 10, 2024 | 641.10 | 650.45 | 625.00 | 632.85 | 629.24 | 17,611 |
| Jul 9, 2024 | 655.00 | 655.00 | 636.35 | 640.65 | 637.00 | 13,796 |
| Jul 8, 2024 | 672.00 | 672.00 | 638.00 | 646.85 | 643.16 | 22,657 |
| Jul 5, 2024 | 643.60 | 675.60 | 633.00 | 664.15 | 660.37 | 23,503 |
| Jul 4, 2024 | 664.70 | 664.70 | 632.00 | 640.20 | 636.55 | 28,843 |
| Jul 3, 2024 | 631.40 | 657.65 | 626.00 | 640.50 | 636.85 | 34,312 |
| Jul 2, 2024 | 652.70 | 665.00 | 616.30 | 625.65 | 622.09 | 57,460 |
| Jul 1, 2024 | 627.70 | 660.00 | 627.70 | 641.35 | 637.70 | 48,357 |
| Jun 28, 2024 | 654.80 | 662.05 | 615.80 | 624.45 | 620.89 | 76,182 |
| Jun 27, 2024 | 691.95 | 698.70 | 639.10 | 645.25 | 641.57 | 165,781 |
| Jun 26, 2024 | 621.10 | 743.20 | 621.10 | 691.10 | 687.16 | 1,089,565 |
| Jun 25, 2024 | 624.85 | 634.60 | 613.00 | 619.35 | 615.82 | 13,099 |
| Jun 24, 2024 | 640.05 | 649.90 | 620.00 | 624.85 | 621.29 | 26,631 |
| Jun 21, 2024 | 647.00 | 647.00 | 629.00 | 630.60 | 627.01 | 27,240 |
| Jun 20, 2024 | 644.80 | 650.00 | 627.30 | 634.10 | 630.49 | 71,999 |
| Jun 19, 2024 | 615.80 | 650.00 | 607.20 | 640.05 | 636.40 | 106,261 |
| Jun 18, 2024 | 627.50 | 638.00 | 607.35 | 612.75 | 609.26 | 48,443 |
| Jun 14, 2024 | 623.00 | 630.75 | 605.35 | 618.25 | 614.73 | 69,848 |
| Jun 13, 2024 | 633.15 | 655.00 | 614.05 | 621.50 | 617.96 | 348,425 |
| Jun 12, 2024 | 511.85 | 614.20 | 506.00 | 614.20 | 610.70 | 256,628 |
| Jun 11, 2024 | 504.70 | 519.90 | 502.30 | 511.85 | 508.93 | 17,354 |
| Jun 10, 2024 | 513.00 | 514.45 | 500.20 | 504.65 | 501.77 | 13,343 |
| Jun 7, 2024 | 511.20 | 516.00 | 505.00 | 509.45 | 506.55 | 20,805 |
| Jun 6, 2024 | 496.80 | 530.00 | 490.25 | 511.60 | 508.69 | 16,830 |
| Jun 5, 2024 | 454.60 | 498.80 | 447.05 | 495.55 | 492.73 | 20,829 |
| Jun 4, 2024 | 498.20 | 499.15 | 436.00 | 447.90 | 445.35 | 28,247 |
| Jun 3, 2024 | 508.60 | 512.90 | 499.60 | 502.30 | 499.44 | 16,026 |
| May 31, 2024 | 502.20 | 508.50 | 502.20 | 505.95 | 503.07 | 4,688 |
| May 30, 2024 | 511.70 | 511.70 | 504.75 | 506.80 | 503.91 | 10,327 |
| May 29, 2024 | 502.65 | 512.95 | 501.95 | 510.30 | 507.39 | 8,945 |
| May 28, 2024 | 510.30 | 514.35 | 492.05 | 510.30 | 507.39 | 24,544 |
| May 27, 2024 | 514.00 | 514.00 | 485.60 | 510.30 | 507.39 | 104,424 |
| May 24, 2024 | 553.00 | 560.50 | 530.30 | 537.85 | 534.79 | 13,531 |
| May 23, 2024 | 568.50 | 571.45 | 555.20 | 558.20 | 555.02 | 13,976 |
| May 22, 2024 | 584.35 | 590.00 | 565.70 | 568.85 | 565.61 | 15,389 |
| May 21, 2024 | 579.60 | 590.00 | 572.85 | 580.80 | 577.49 | 18,095 |
| May 17, 2024 | 572.95 | 598.85 | 572.95 | 588.35 | 585.00 | 24,290 |
| May 16, 2024 | 580.00 | 585.00 | 576.00 | 581.70 | 578.39 | 13,381 |
| May 15, 2024 | 566.90 | 611.95 | 566.90 | 576.90 | 573.61 | 45,176 |
| May 14, 2024 | 575.00 | 579.95 | 561.05 | 572.40 | 569.14 | 11,421 |
| May 13, 2024 | 575.45 | 590.40 | 552.45 | 580.45 | 577.14 | 29,186 |
| May 10, 2024 | 549.95 | 582.00 | 545.50 | 575.45 | 572.17 | 34,245 |
| May 9, 2024 | 576.15 | 581.45 | 542.10 | 548.55 | 545.42 | 32,105 |
| May 8, 2024 | 556.85 | 603.00 | 549.95 | 574.00 | 570.73 | 176,446 |
| May 7, 2024 | 570.00 | 577.45 | 552.20 | 557.20 | 554.03 | 24,820 |
| May 6, 2024 | 569.70 | 594.00 | 551.35 | 570.55 | 567.30 | 60,115 |
| May 3, 2024 | 560.90 | 565.30 | 550.85 | 561.40 | 558.20 | 18,507 |
| May 2, 2024 | 550.05 | 567.00 | 546.55 | 559.05 | 555.86 | 19,252 |
| Apr 30, 2024 | 543.70 | 560.00 | 542.50 | 550.60 | 547.46 | 19,846 |
| Apr 29, 2024 | 542.25 | 557.75 | 541.10 | 545.85 | 542.74 | 17,569 |
| Apr 26, 2024 | 561.60 | 568.65 | 550.30 | 551.75 | 548.61 | 33,828 |
| Apr 25, 2024 | 555.00 | 562.00 | 548.40 | 558.70 | 555.52 | 21,895 |
| Apr 24, 2024 | 564.00 | 564.00 | 550.20 | 558.70 | 555.52 | 37,783 |
| Apr 23, 2024 | 518.80 | 565.50 | 513.50 | 558.75 | 555.57 | 80,420 |
| Apr 22, 2024 | 507.00 | 520.00 | 507.00 | 517.10 | 514.15 | 7,940 |
| Apr 19, 2024 | 507.00 | 511.50 | 494.55 | 510.05 | 507.14 | 7,159 |
| Apr 18, 2024 | 513.00 | 527.20 | 505.00 | 514.70 | 511.77 | 22,902 |
| Apr 16, 2024 | 515.10 | 523.95 | 504.10 | 510.65 | 507.74 | 11,835 |
| Apr 15, 2024 | 502.00 | 524.55 | 488.00 | 517.95 | 515.00 | 18,149 |
| Apr 12, 2024 | 524.75 | 528.80 | 517.75 | 524.70 | 521.71 | 11,493 |
| Apr 10, 2024 | 525.50 | 529.80 | 517.95 | 524.75 | 521.76 | 9,288 |
| Apr 9, 2024 | 534.10 | 535.75 | 515.00 | 522.75 | 519.77 | 15,879 |
| Apr 8, 2024 | 536.80 | 547.00 | 527.35 | 531.35 | 528.32 | 9,821 |
| Apr 5, 2024 | 536.40 | 547.40 | 535.45 | 539.20 | 536.13 | 12,085 |
| Apr 4, 2024 | 536.10 | 540.30 | 513.30 | 536.05 | 533.00 | 23,234 |
| Apr 3, 2024 | 530.75 | 548.70 | 528.30 | 533.25 | 530.21 | 31,153 |
| Apr 2, 2024 | 490.25 | 537.90 | 487.00 | 528.15 | 525.14 | 41,307 |
| Apr 1, 2024 | 482.00 | 497.05 | 482.00 | 490.70 | 487.90 | 11,869 |
| Mar 28, 2024 | 473.60 | 487.00 | 470.20 | 480.00 | 477.27 | 20,994 |
| Mar 27, 2024 | 491.85 | 491.85 | 465.00 | 471.20 | 468.52 | 19,584 |
| Mar 26, 2024 | 494.30 | 503.20 | 483.00 | 484.80 | 482.04 | 12,206 |
| Mar 22, 2024 | 470.30 | 504.95 | 464.15 | 494.30 | 491.48 | 35,686 |
| Mar 21, 2024 | 472.40 | 486.95 | 463.55 | 470.20 | 467.52 | 26,624 |
| Mar 20, 2024 | 479.70 | 481.85 | 467.05 | 470.05 | 467.37 | 10,678 |
| Mar 19, 2024 | 463.90 | 485.00 | 456.80 | 477.60 | 474.88 | 37,149 |
| Mar 18, 2024 | 470.10 | 470.10 | 457.40 | 461.55 | 458.92 | 17,100 |
| Mar 15, 2024 | 472.70 | 477.65 | 461.80 | 465.70 | 463.05 | 18,737 |
| Mar 14, 2024 | 447.00 | 472.90 | 438.70 | 470.45 | 467.77 | 60,578 |
| Mar 13, 2024 | 463.10 | 481.00 | 445.40 | 447.05 | 444.50 | 33,485 |
| Mar 12, 2024 | 479.00 | 486.45 | 451.60 | 460.80 | 458.17 | 23,559 |
| Mar 11, 2024 | 488.10 | 492.50 | 474.00 | 481.60 | 478.86 | 25,461 |
| Mar 7, 2024 | 485.05 | 496.00 | 480.00 | 481.85 | 479.10 | 24,835 |
| Mar 6, 2024 | 496.00 | 498.15 | 476.05 | 483.05 | 480.30 | 19,471 |
| Mar 5, 2024 | 497.00 | 503.95 | 477.20 | 495.80 | 492.98 | 32,795 |
| Mar 4, 2024 | 502.80 | 507.90 | 495.00 | 500.45 | 497.60 | 10,496 |
| Mar 1, 2024 | 505.20 | 513.00 | 495.10 | 500.85 | 498.00 | 11,020 |
| Feb 29, 2024 | 501.00 | 508.95 | 494.05 | 505.25 | 502.37 | 19,491 |
| Feb 28, 2024 | 521.00 | 524.75 | 501.00 | 504.35 | 501.48 | 20,035 |
| Feb 27, 2024 | 531.00 | 531.00 | 514.50 | 522.10 | 519.13 | 32,032 |
| Feb 26, 2024 | 532.55 | 535.00 | 517.05 | 528.40 | 525.39 | 22,904 |
| Feb 23, 2024 | 495.00 | 537.95 | 495.00 | 528.00 | 524.99 | 81,247 |
| Feb 22, 2024 | 495.25 | 500.35 | 490.40 | 494.90 | 492.08 | 9,347 |
| Feb 21, 2024 | 506.65 | 512.70 | 489.20 | 495.25 | 492.43 | 19,606 |
| Feb 20, 2024 | 514.40 | 514.50 | 503.00 | 511.70 | 508.78 | 19,233 |
| Feb 19, 2024 | 513.80 | 516.35 | 505.75 | 511.80 | 508.88 | 38,700 |
| Feb 16, 2024 | 497.90 | 514.35 | 497.10 | 511.25 | 508.34 | 27,504 |
| Feb 15, 2024 | 495.10 | 501.95 | 488.45 | 496.25 | 493.42 | 43,087 |
| Feb 14, 2024 | 494.90 | 507.85 | 489.10 | 502.75 | 499.89 | 25,894 |
| Feb 13, 2024 | 485.75 | 504.00 | 466.25 | 497.40 | 494.57 | 43,053 |
| Feb 12, 2024 | 502.00 | 510.00 | 468.00 | 480.00 | 477.27 | 144,025 |
| Feb 9, 2024 | 511.65 | 516.00 | 488.10 | 510.65 | 507.74 | 55,689 |
| Feb 8, 2024 | 490.00 | 508.00 | 473.35 | 504.10 | 501.23 | 151,627 |
| Feb 7, 2024 | 510.00 | 514.60 | 483.55 | 488.50 | 485.72 | 184,743 |
| Feb 6, 2024 | 523.00 | 531.45 | 506.65 | 508.65 | 505.75 | 50,383 |
| Feb 5, 2024 | 532.60 | 533.00 | 520.60 | 527.70 | 524.69 | 36,859 |
| Feb 2, 2024 | 523.05 | 535.00 | 515.95 | 529.70 | 526.68 | 35,893 |
| Feb 1, 2024 | 538.10 | 542.90 | 516.00 | 520.35 | 517.39 | 94,202 |
| Jan 31, 2024 | 538.35 | 545.40 | 528.00 | 535.40 | 532.35 | 48,083 |
| Jan 30, 2024 | 546.10 | 549.85 | 525.90 | 533.00 | 529.96 | 41,754 |
| Jan 29, 2024 | 561.55 | 565.40 | 540.55 | 545.85 | 542.74 | 78,388 |
| Jan 25, 2024 | 585.00 | 595.00 | 544.10 | 562.05 | 558.85 | 84,692 |
| Jan 24, 2024 | 550.00 | 573.25 | 542.00 | 569.75 | 566.50 | 58,950 |
| Jan 23, 2024 | 560.40 | 573.50 | 542.85 | 547.55 | 544.43 | 29,200 |
| Jan 19, 2024 | 576.00 | 579.95 | 562.10 | 564.55 | 561.33 | 17,961 |
| Jan 18, 2024 | 561.35 | 574.00 | 543.05 | 570.05 | 566.80 | 22,268 |
| Jan 17, 2024 | 564.00 | 577.00 | 546.95 | 556.10 | 552.93 | 42,809 |
| Jan 16, 2024 | 580.80 | 584.95 | 559.60 | 567.05 | 563.82 | 38,930 |
Related Tickers
GALAXYSURF.NS Galaxy Surfactants Limited
2,488.30
+1.80%
VIDHIING.NS Vidhi Specialty Food Ingredients Limited
486.25
+3.05%
JYOTIRES.BO Jyoti Resins and Adhesives Limited
1,318.00
+4.28%
ESTER.NS Ester Industries Limited
150.20
+0.45%
GRWRHITECH.NS Garware Hi-Tech Films Limited
4,238.35
+1.32%
INDIGOPNTS.NS Indigo Paints Limited
1,233.85
+0.55%
LINDEINDIA.NS Linde India Limited
5,905.00
-1.41%
HSCL.NS Himadri Speciality Chemical Limited
544.90
+0.90%
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,751.15
+0.32%
SRF.NS SRF Limited
2,578.15
+3.47%