At close: 3:30 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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 940.00 | 968.75 | 911.50 | 957.45 | 957.45 | 1,370,067 |
| Oct 25, 2024 | 991.60 | 1,021.00 | 960.05 | 981.50 | 981.50 | 360,140 |
| Oct 24, 2024 | 990.00 | 1,007.05 | 979.00 | 983.75 | 983.75 | 164,048 |
| Oct 23, 2024 | 1,000.20 | 1,004.60 | 974.55 | 993.10 | 993.10 | 197,506 |
| Oct 22, 2024 | 1,014.35 | 1,017.40 | 996.00 | 1,000.10 | 1,000.10 | 301,269 |
| Oct 21, 2024 | 1,026.00 | 1,031.00 | 986.10 | 1,014.35 | 1,014.35 | 275,475 |
| Oct 18, 2024 | 1,049.50 | 1,049.50 | 1,018.55 | 1,026.00 | 1,026.00 | 218,862 |
| Oct 17, 2024 | 1,032.95 | 1,064.45 | 1,028.70 | 1,047.35 | 1,047.35 | 541,059 |
| Oct 16, 2024 | 1,058.55 | 1,064.30 | 1,018.15 | 1,024.10 | 1,024.10 | 441,203 |
| Oct 15, 2024 | 1,064.00 | 1,070.00 | 1,051.00 | 1,054.75 | 1,054.75 | 298,858 |
| Oct 14, 2024 | 1,085.30 | 1,094.80 | 1,050.05 | 1,054.90 | 1,054.90 | 444,877 |
| Oct 11, 2024 | 1,110.00 | 1,114.20 | 1,068.10 | 1,075.25 | 1,075.25 | 891,127 |
| Oct 10, 2024 | 1,161.10 | 1,161.90 | 1,116.25 | 1,119.20 | 1,119.20 | 479,118 |
| Oct 9, 2024 | 1,151.00 | 1,170.00 | 1,145.00 | 1,151.80 | 1,151.80 | 185,323 |
| Oct 8, 2024 | 1,140.00 | 1,159.85 | 1,129.00 | 1,142.35 | 1,142.35 | 234,743 |
| Oct 7, 2024 | 1,160.00 | 1,160.00 | 1,125.00 | 1,144.95 | 1,144.95 | 186,908 |
| Oct 4, 2024 | 1,170.50 | 1,172.45 | 1,144.90 | 1,150.15 | 1,150.15 | 293,992 |
| Oct 3, 2024 | 1,183.05 | 1,193.00 | 1,168.00 | 1,170.50 | 1,170.50 | 318,479 |
| Oct 1, 2024 | 1,200.10 | 1,207.50 | 1,191.20 | 1,196.70 | 1,196.70 | 81,916 |
| Sep 30, 2024 | 1,204.95 | 1,211.25 | 1,196.00 | 1,197.60 | 1,197.60 | 144,263 |
| Sep 27, 2024 | 1,220.50 | 1,228.00 | 1,200.00 | 1,204.30 | 1,204.30 | 220,917 |
| Sep 26, 2024 | 1,232.00 | 1,232.00 | 1,213.05 | 1,218.10 | 1,218.10 | 144,521 |
| Sep 25, 2024 | 1,215.00 | 1,221.00 | 1,208.00 | 1,218.85 | 1,218.85 | 102,592 |
| Sep 24, 2024 | 1,244.30 | 1,244.35 | 1,206.55 | 1,215.25 | 1,215.25 | 215,281 |
| Sep 23, 2024 | 1,275.00 | 1,279.90 | 1,238.00 | 1,243.45 | 1,243.45 | 196,405 |
| Sep 20, 2024 | 1,280.00 | 1,295.00 | 1,269.00 | 1,274.25 | 1,274.25 | 186,061 |
| Sep 19, 2024 | 1,243.50 | 1,281.00 | 1,215.50 | 1,269.75 | 1,269.75 | 349,141 |
| Sep 18, 2024 | 1,259.20 | 1,263.95 | 1,237.00 | 1,240.40 | 1,240.40 | 161,559 |
| Sep 17, 2024 | 1,263.70 | 1,269.80 | 1,236.00 | 1,252.90 | 1,252.90 | 157,018 |
| Sep 16, 2024 | 1,274.80 | 1,274.80 | 1,248.75 | 1,264.00 | 1,264.00 | 233,121 |
| Sep 13, 2024 | 1,275.00 | 1,275.05 | 1,240.90 | 1,260.95 | 1,260.95 | 244,198 |
| Sep 12, 2024 | 1,228.00 | 1,266.75 | 1,208.25 | 1,253.65 | 1,253.65 | 876,323 |
| Sep 11, 2024 | 1,214.00 | 1,226.05 | 1,190.00 | 1,211.45 | 1,211.45 | 145,102 |
| Sep 10, 2024 | 1,207.00 | 1,229.90 | 1,202.85 | 1,213.70 | 1,213.70 | 125,264 |
| Sep 9, 2024 | 1,210.00 | 1,211.80 | 1,176.85 | 1,205.85 | 1,205.85 | 296,773 |
| Sep 6, 2024 | 1,180.10 | 1,214.35 | 1,176.60 | 1,208.85 | 1,208.85 | 497,706 |
| Sep 5, 2024 | 1,191.00 | 1,193.25 | 1,177.15 | 1,179.25 | 1,179.25 | 234,506 |
| Sep 4, 2024 | 1,207.95 | 1,208.10 | 1,184.00 | 1,185.85 | 1,185.85 | 242,788 |
| Sep 3, 2024 | 1,214.25 | 1,218.00 | 1,205.85 | 1,209.70 | 1,209.70 | 83,719 |
| Sep 2, 2024 | 1,230.00 | 1,235.00 | 1,203.30 | 1,207.75 | 1,207.75 | 123,454 |
| Aug 30, 2024 | 1,198.75 | 1,224.00 | 1,195.05 | 1,221.05 | 1,221.05 | 227,863 |
| Aug 29, 2024 | 1,202.00 | 1,217.90 | 1,190.05 | 1,192.75 | 1,192.75 | 138,300 |
| Aug 28, 2024 | 1,217.90 | 1,217.90 | 1,196.55 | 1,201.75 | 1,201.75 | 186,509 |
| Aug 27, 2024 | 1,220.55 | 1,220.55 | 1,208.25 | 1,211.90 | 1,211.90 | 175,342 |
| Aug 26, 2024 | 1,217.00 | 1,223.60 | 1,205.50 | 1,211.60 | 1,211.60 | 224,392 |
| Aug 23, 2024 | 1,230.00 | 1,230.00 | 1,196.00 | 1,203.60 | 1,203.60 | 265,715 |
| Aug 22, 2024 | 1,229.95 | 1,251.55 | 1,218.00 | 1,220.50 | 1,220.50 | 170,799 |
| Aug 21, 2024 | 1,238.65 | 1,245.90 | 1,217.90 | 1,222.40 | 1,222.40 | 206,142 |
| Aug 20, 2024 | 1,226.45 | 1,236.75 | 1,225.00 | 1,228.65 | 1,228.65 | 91,447 |
| Aug 19, 2024 | 1,222.20 | 1,242.00 | 1,208.05 | 1,226.45 | 1,226.45 | 184,138 |
| Aug 16, 2024 | 1,179.60 | 1,225.00 | 1,153.00 | 1,211.50 | 1,211.50 | 318,906 |
| Aug 14, 2024 | 1,214.80 | 1,226.00 | 1,153.30 | 1,177.65 | 1,177.65 | 393,177 |
| Aug 13, 2024 | 1,243.45 | 1,254.00 | 1,195.30 | 1,202.95 | 1,202.95 | 373,020 |
| Aug 12, 2024 | 1,256.00 | 1,256.70 | 1,226.05 | 1,245.05 | 1,245.05 | 187,274 |
| Aug 9, 2024 | 1,253.85 | 1,276.65 | 1,243.10 | 1,252.20 | 1,252.20 | 126,852 |
| Aug 8, 2024 | 1,288.95 | 1,288.95 | 1,250.00 | 1,252.85 | 1,252.85 | 196,392 |
| Aug 7, 2024 | 1,299.80 | 1,318.80 | 1,283.00 | 1,285.40 | 1,285.40 | 178,761 |
| Aug 6, 2024 | 1,292.00 | 1,319.25 | 1,285.05 | 1,308.60 | 1,308.60 | 291,212 |
| Aug 5, 2024 | 1,280.00 | 1,288.95 | 1,258.50 | 1,278.75 | 1,278.75 | 307,367 |
| Aug 2, 2024 | 1,312.55 | 1,321.55 | 1,305.00 | 1,311.80 | 1,311.80 | 177,011 |
| Aug 1, 2024 | 1,325.00 | 1,334.85 | 1,310.00 | 1,322.55 | 1,322.55 | 264,629 |
| Jul 31, 2024 | 1,327.90 | 1,335.60 | 1,312.30 | 1,327.65 | 1,327.65 | 155,732 |
| Jul 30, 2024 | 1,315.40 | 1,342.00 | 1,303.25 | 1,325.90 | 1,325.90 | 382,511 |
| Jul 29, 2024 | 1,325.00 | 1,349.00 | 1,305.65 | 1,315.40 | 1,315.40 | 296,125 |
| Jul 26, 2024 | 10.00 Dividend | |||||
| Jul 26, 2024 | 1,280.00 | 1,323.05 | 1,263.05 | 1,311.95 | 1,311.95 | 304,980 |
| Jul 25, 2024 | 1,279.00 | 1,304.00 | 1,266.00 | 1,271.10 | 1,261.10 | 552,575 |
| Jul 24, 2024 | 1,315.00 | 1,323.95 | 1,295.00 | 1,299.45 | 1,289.23 | 589,145 |
| Jul 23, 2024 | 1,280.00 | 1,309.00 | 1,261.95 | 1,303.10 | 1,292.85 | 382,833 |
| Jul 22, 2024 | 1,241.00 | 1,274.95 | 1,215.15 | 1,267.15 | 1,257.18 | 970,084 |
| Jul 19, 2024 | 1,297.15 | 1,304.90 | 1,278.25 | 1,284.50 | 1,274.39 | 161,715 |
| Jul 18, 2024 | 1,284.90 | 1,313.65 | 1,282.00 | 1,297.15 | 1,286.95 | 447,357 |
| Jul 16, 2024 | 1,296.95 | 1,328.00 | 1,273.00 | 1,277.80 | 1,267.75 | 509,014 |
| Jul 15, 2024 | 1,307.45 | 1,313.70 | 1,272.10 | 1,282.90 | 1,272.81 | 298,074 |
| Jul 12, 2024 | 1,291.00 | 1,319.00 | 1,280.00 | 1,292.60 | 1,282.43 | 435,146 |
| Jul 11, 2024 | 1,269.80 | 1,303.10 | 1,257.45 | 1,274.75 | 1,264.72 | 526,805 |
| Jul 10, 2024 | 1,310.00 | 1,310.00 | 1,249.00 | 1,254.10 | 1,244.23 | 679,955 |
| Jul 9, 2024 | 1,310.35 | 1,314.40 | 1,275.00 | 1,282.95 | 1,272.86 | 578,123 |
| Jul 8, 2024 | 1,329.05 | 1,336.80 | 1,302.50 | 1,310.35 | 1,300.04 | 281,268 |
| Jul 5, 2024 | 1,329.40 | 1,346.00 | 1,317.00 | 1,329.85 | 1,319.39 | 250,406 |
| Jul 4, 2024 | 1,369.00 | 1,369.00 | 1,325.00 | 1,329.25 | 1,318.79 | 436,213 |
| Jul 3, 2024 | 1,349.95 | 1,360.70 | 1,320.50 | 1,325.15 | 1,314.72 | 411,565 |
| Jul 2, 2024 | 1,399.00 | 1,399.00 | 1,338.40 | 1,341.65 | 1,331.09 | 272,451 |
| Jul 1, 2024 | 1,342.00 | 1,407.95 | 1,335.00 | 1,374.40 | 1,363.59 | 770,280 |
| Jun 28, 2024 | 1,339.85 | 1,357.90 | 1,297.05 | 1,322.10 | 1,311.70 | 433,529 |
| Jun 27, 2024 | 1,362.00 | 1,381.95 | 1,325.00 | 1,329.75 | 1,319.29 | 240,223 |
| Jun 26, 2024 | 1,361.95 | 1,385.95 | 1,342.10 | 1,359.05 | 1,348.36 | 196,794 |
| Jun 25, 2024 | 1,417.00 | 1,421.00 | 1,346.20 | 1,359.10 | 1,348.41 | 276,149 |
| Jun 24, 2024 | 1,465.50 | 1,479.50 | 1,401.00 | 1,407.70 | 1,396.63 | 723,916 |
| Jun 21, 2024 | 1,481.60 | 1,482.60 | 1,460.55 | 1,472.60 | 1,461.01 | 64,045 |
| Jun 20, 2024 | 1,466.35 | 1,485.40 | 1,458.10 | 1,481.20 | 1,469.55 | 91,755 |
| Jun 19, 2024 | 1,500.00 | 1,500.95 | 1,462.35 | 1,474.75 | 1,463.15 | 110,141 |
| Jun 18, 2024 | 1,493.80 | 1,524.90 | 1,485.00 | 1,496.05 | 1,484.28 | 206,462 |
| Jun 14, 2024 | 1,480.05 | 1,493.90 | 1,468.30 | 1,475.20 | 1,463.59 | 230,291 |
| Jun 13, 2024 | 1,480.10 | 1,495.00 | 1,471.05 | 1,482.65 | 1,470.99 | 93,216 |
| Jun 12, 2024 | 1,496.45 | 1,501.95 | 1,471.00 | 1,477.40 | 1,465.78 | 99,486 |
| Jun 11, 2024 | 1,499.45 | 1,511.00 | 1,487.05 | 1,496.45 | 1,484.68 | 132,809 |
| Jun 10, 2024 | 1,514.00 | 1,524.15 | 1,486.10 | 1,505.60 | 1,493.76 | 158,445 |
| Jun 7, 2024 | 1,515.00 | 1,551.95 | 1,484.30 | 1,500.25 | 1,488.45 | 415,958 |
| Jun 6, 2024 | 1,411.95 | 1,515.00 | 1,410.00 | 1,500.30 | 1,488.50 | 514,680 |
| Jun 5, 2024 | 1,277.90 | 1,417.95 | 1,250.25 | 1,404.30 | 1,393.25 | 746,482 |
| Jun 4, 2024 | 1,335.00 | 1,335.00 | 1,190.10 | 1,265.60 | 1,255.64 | 712,467 |
| Jun 3, 2024 | 1,360.00 | 1,368.00 | 1,308.55 | 1,319.30 | 1,308.92 | 364,551 |
| May 31, 2024 | 1,333.00 | 1,336.95 | 1,306.30 | 1,323.85 | 1,313.43 | 156,564 |
| May 30, 2024 | 1,323.95 | 1,332.95 | 1,300.55 | 1,317.25 | 1,306.89 | 345,207 |
| May 29, 2024 | 1,335.00 | 1,341.95 | 1,316.70 | 1,323.20 | 1,312.79 | 466,635 |
| May 28, 2024 | 1,377.45 | 1,383.15 | 1,336.35 | 1,348.15 | 1,337.54 | 209,650 |
| May 27, 2024 | 1,424.00 | 1,433.00 | 1,372.95 | 1,377.45 | 1,366.61 | 252,765 |
| May 24, 2024 | 1,415.55 | 1,424.00 | 1,378.50 | 1,394.75 | 1,383.78 | 185,978 |
| May 23, 2024 | 1,419.00 | 1,425.00 | 1,400.30 | 1,406.45 | 1,395.39 | 73,010 |
| May 22, 2024 | 1,419.85 | 1,421.60 | 1,391.65 | 1,408.70 | 1,397.62 | 82,404 |
| May 21, 2024 | 1,430.00 | 1,441.45 | 1,395.60 | 1,415.55 | 1,404.41 | 127,702 |
| May 17, 2024 | 1,423.95 | 1,423.95 | 1,404.05 | 1,411.20 | 1,400.10 | 93,589 |
| May 16, 2024 | 1,421.00 | 1,427.55 | 1,404.00 | 1,419.55 | 1,408.38 | 105,803 |
| May 15, 2024 | 1,393.95 | 1,438.40 | 1,390.05 | 1,413.70 | 1,402.58 | 273,566 |
| May 14, 2024 | 1,400.00 | 1,401.00 | 1,368.40 | 1,380.10 | 1,369.24 | 257,680 |
| May 13, 2024 | 1,417.95 | 1,419.40 | 1,376.00 | 1,402.30 | 1,391.27 | 117,111 |
| May 10, 2024 | 1,425.10 | 1,435.00 | 1,385.30 | 1,413.80 | 1,402.68 | 139,719 |
| May 9, 2024 | 1,428.65 | 1,449.50 | 1,389.30 | 1,420.30 | 1,409.13 | 323,330 |
| May 8, 2024 | 1,477.05 | 1,523.40 | 1,422.00 | 1,428.65 | 1,417.41 | 1,576,034 |
| May 7, 2024 | 1,441.70 | 1,490.55 | 1,410.00 | 1,420.75 | 1,409.57 | 366,020 |
| May 6, 2024 | 1,474.35 | 1,483.90 | 1,427.00 | 1,434.55 | 1,423.26 | 111,105 |
| May 3, 2024 | 1,481.00 | 1,489.80 | 1,450.10 | 1,467.00 | 1,455.46 | 68,373 |
| May 2, 2024 | 1,517.00 | 1,517.00 | 1,458.50 | 1,466.95 | 1,455.41 | 275,387 |
| Apr 30, 2024 | 1,492.00 | 1,513.95 | 1,480.85 | 1,508.45 | 1,496.58 | 174,301 |
| Apr 29, 2024 | 1,484.00 | 1,495.95 | 1,475.00 | 1,483.10 | 1,471.43 | 47,569 |
| Apr 26, 2024 | 1,481.00 | 1,482.10 | 1,455.00 | 1,467.90 | 1,456.35 | 66,371 |
| Apr 25, 2024 | 1,507.00 | 1,507.00 | 1,471.20 | 1,477.95 | 1,466.32 | 66,393 |
| Apr 24, 2024 | 1,513.00 | 1,516.00 | 1,480.00 | 1,502.00 | 1,490.18 | 142,851 |
| Apr 23, 2024 | 1,500.00 | 1,511.00 | 1,471.00 | 1,504.60 | 1,492.76 | 339,303 |
| Apr 22, 2024 | 1,445.00 | 1,498.00 | 1,445.00 | 1,482.15 | 1,470.49 | 101,171 |
| Apr 19, 2024 | 1,428.00 | 1,450.00 | 1,401.10 | 1,437.25 | 1,425.94 | 183,815 |
| Apr 18, 2024 | 1,449.00 | 1,452.40 | 1,415.10 | 1,425.65 | 1,414.43 | 358,884 |
| Apr 16, 2024 | 1,456.95 | 1,475.00 | 1,438.10 | 1,448.05 | 1,436.66 | 206,552 |
| Apr 15, 2024 | 1,443.15 | 1,493.70 | 1,442.15 | 1,470.40 | 1,458.83 | 226,320 |
| Apr 12, 2024 | 1,468.00 | 1,526.70 | 1,460.05 | 1,471.40 | 1,459.82 | 952,670 |
| Apr 10, 2024 | 1,453.00 | 1,462.75 | 1,418.45 | 1,428.35 | 1,417.11 | 201,546 |
| Apr 9, 2024 | 1,481.00 | 1,481.00 | 1,444.00 | 1,452.25 | 1,440.82 | 125,830 |
| Apr 8, 2024 | 1,486.10 | 1,494.00 | 1,461.00 | 1,471.95 | 1,460.37 | 186,928 |
| Apr 5, 2024 | 1,485.00 | 1,539.95 | 1,460.00 | 1,481.40 | 1,469.75 | 568,867 |
| Apr 4, 2024 | 1,421.00 | 1,524.80 | 1,421.00 | 1,478.15 | 1,466.52 | 802,227 |
| Apr 3, 2024 | 1,408.00 | 1,425.00 | 1,403.00 | 1,421.60 | 1,410.42 | 62,803 |
| Apr 2, 2024 | 1,422.00 | 1,422.00 | 1,394.05 | 1,402.05 | 1,391.02 | 102,164 |
| Apr 1, 2024 | 1,441.40 | 1,455.50 | 1,400.30 | 1,408.70 | 1,397.62 | 184,885 |
| Mar 28, 2024 | 1,415.00 | 1,460.10 | 1,400.45 | 1,441.40 | 1,430.06 | 318,854 |
| Mar 27, 2024 | 1,400.05 | 1,430.50 | 1,396.05 | 1,422.55 | 1,411.36 | 139,222 |
| Mar 26, 2024 | 1,381.30 | 1,409.50 | 1,342.35 | 1,400.90 | 1,389.88 | 276,127 |
| Mar 22, 2024 | 1,406.00 | 1,406.50 | 1,370.00 | 1,381.30 | 1,370.43 | 250,606 |
| Mar 21, 2024 | 1,411.00 | 1,411.00 | 1,384.30 | 1,399.45 | 1,388.44 | 174,020 |
| Mar 20, 2024 | 1,415.05 | 1,421.00 | 1,375.70 | 1,383.15 | 1,372.27 | 223,354 |
| Mar 19, 2024 | 1,400.20 | 1,420.05 | 1,365.00 | 1,412.00 | 1,400.89 | 206,761 |
| Mar 18, 2024 | 1,421.25 | 1,421.25 | 1,365.00 | 1,400.20 | 1,389.18 | 238,222 |
| Mar 15, 2024 | 1,382.80 | 1,469.00 | 1,355.00 | 1,421.25 | 1,410.07 | 484,548 |
| Mar 14, 2024 | 1,310.00 | 1,394.70 | 1,277.95 | 1,382.75 | 1,371.87 | 343,494 |
| Mar 13, 2024 | 1,326.75 | 1,339.00 | 1,282.65 | 1,311.15 | 1,300.83 | 423,937 |
| Mar 12, 2024 | 1,333.20 | 1,343.45 | 1,295.00 | 1,326.75 | 1,316.31 | 295,375 |
| Mar 11, 2024 | 1,399.85 | 1,417.75 | 1,310.05 | 1,322.20 | 1,311.80 | 864,457 |
| Mar 7, 2024 | 1,385.00 | 1,409.55 | 1,335.35 | 1,396.55 | 1,385.56 | 406,209 |
| Mar 6, 2024 | 1,432.00 | 1,441.95 | 1,375.00 | 1,381.45 | 1,370.58 | 219,015 |
| Mar 5, 2024 | 1,451.00 | 1,461.35 | 1,424.05 | 1,434.85 | 1,423.56 | 237,559 |
| Mar 4, 2024 | 1,481.00 | 1,491.55 | 1,438.20 | 1,444.85 | 1,433.48 | 130,041 |
| Mar 1, 2024 | 1,469.60 | 1,496.20 | 1,462.10 | 1,484.05 | 1,472.37 | 74,804 |
| Feb 29, 2024 | 1,472.25 | 1,478.00 | 1,451.00 | 1,470.10 | 1,458.53 | 234,788 |
| Feb 28, 2024 | 1,498.00 | 1,499.00 | 1,460.15 | 1,470.60 | 1,459.03 | 161,102 |
| Feb 27, 2024 | 1,479.90 | 1,499.95 | 1,475.65 | 1,487.05 | 1,475.35 | 113,030 |
| Feb 26, 2024 | 1,485.00 | 1,518.35 | 1,463.30 | 1,468.45 | 1,456.90 | 248,797 |
| Feb 23, 2024 | 1,477.00 | 1,488.90 | 1,459.00 | 1,470.25 | 1,458.68 | 209,519 |
| Feb 22, 2024 | 1,470.00 | 1,480.60 | 1,453.05 | 1,466.25 | 1,454.71 | 200,165 |
| Feb 21, 2024 | 1,509.00 | 1,511.90 | 1,460.05 | 1,467.80 | 1,456.25 | 231,090 |
| Feb 20, 2024 | 1,544.30 | 1,544.30 | 1,494.05 | 1,499.25 | 1,487.46 | 297,541 |
| Feb 19, 2024 | 1,561.95 | 1,562.00 | 1,525.50 | 1,530.90 | 1,518.86 | 216,506 |
| Feb 16, 2024 | 1,575.60 | 1,602.00 | 1,554.05 | 1,558.40 | 1,546.14 | 212,804 |
| Feb 15, 2024 | 1,608.00 | 1,611.90 | 1,553.00 | 1,557.10 | 1,544.85 | 110,083 |
| Feb 14, 2024 | 1,625.20 | 1,625.20 | 1,579.85 | 1,594.65 | 1,582.10 | 99,026 |
| Feb 13, 2024 | 1,639.95 | 1,649.70 | 1,604.65 | 1,631.40 | 1,618.57 | 251,461 |
| Feb 12, 2024 | 1,608.35 | 1,660.00 | 1,601.00 | 1,624.80 | 1,612.02 | 544,128 |
| Feb 9, 2024 | 1,554.70 | 1,600.00 | 1,520.00 | 1,596.05 | 1,583.49 | 355,792 |
| Feb 8, 2024 | 1,618.00 | 1,618.00 | 1,533.40 | 1,550.40 | 1,538.20 | 201,891 |
| Feb 7, 2024 | 1,619.10 | 1,627.20 | 1,592.10 | 1,616.70 | 1,603.98 | 100,617 |
| Feb 6, 2024 | 1,570.40 | 1,621.00 | 1,570.40 | 1,619.10 | 1,606.36 | 146,780 |
| Feb 5, 2024 | 1,606.95 | 1,612.95 | 1,565.15 | 1,578.95 | 1,566.53 | 167,809 |
| Feb 2, 2024 | 1,609.95 | 1,621.85 | 1,572.15 | 1,608.05 | 1,595.40 | 219,709 |
| Feb 1, 2024 | 1,607.00 | 1,607.00 | 1,542.40 | 1,593.85 | 1,581.31 | 216,457 |
| Jan 31, 2024 | 1,565.80 | 1,609.00 | 1,559.55 | 1,589.80 | 1,577.29 | 247,848 |
| Jan 30, 2024 | 1,567.60 | 1,586.00 | 1,523.00 | 1,559.55 | 1,547.28 | 247,573 |
| Jan 29, 2024 | 1,599.70 | 1,619.90 | 1,554.20 | 1,558.45 | 1,546.19 | 336,070 |
| Jan 25, 2024 | 1,553.10 | 1,610.00 | 1,504.65 | 1,591.40 | 1,578.88 | 755,884 |
| Jan 24, 2024 | 1,620.00 | 1,624.45 | 1,540.00 | 1,553.80 | 1,541.58 | 411,522 |
| Jan 23, 2024 | 1,669.75 | 1,698.90 | 1,585.25 | 1,624.50 | 1,611.72 | 261,074 |
| Jan 19, 2024 | 1,674.00 | 1,721.45 | 1,641.25 | 1,675.45 | 1,662.27 | 345,261 |
| Jan 18, 2024 | 1,654.95 | 1,662.95 | 1,596.00 | 1,648.70 | 1,635.73 | 344,148 |
| Jan 17, 2024 | 1,690.05 | 1,696.40 | 1,650.00 | 1,656.30 | 1,643.27 | 270,447 |
| Jan 16, 2024 | 1,673.95 | 1,725.25 | 1,673.00 | 1,704.35 | 1,690.94 | 126,666 |
| Jan 15, 2024 | 1,711.95 | 1,736.00 | 1,666.00 | 1,671.80 | 1,658.65 | 99,706 |
| Jan 12, 2024 | 1,728.10 | 1,737.90 | 1,693.55 | 1,703.55 | 1,690.15 | 101,297 |
| Jan 11, 2024 | 1,753.00 | 1,758.25 | 1,721.00 | 1,728.10 | 1,714.50 | 51,143 |
| Jan 10, 2024 | 1,755.00 | 1,783.65 | 1,732.30 | 1,753.00 | 1,739.21 | 200,637 |
| Jan 9, 2024 | 1,748.45 | 1,790.75 | 1,735.25 | 1,757.50 | 1,743.67 | 289,761 |
| Jan 8, 2024 | 1,735.90 | 1,754.90 | 1,695.70 | 1,731.15 | 1,717.53 | 274,877 |
| Jan 5, 2024 | 1,597.00 | 1,744.80 | 1,597.00 | 1,729.10 | 1,715.50 | 1,070,524 |
| Jan 4, 2024 | 1,572.60 | 1,606.45 | 1,572.60 | 1,595.70 | 1,583.15 | 119,118 |
| Jan 3, 2024 | 1,573.75 | 1,624.00 | 1,561.00 | 1,585.30 | 1,572.83 | 132,857 |
| Jan 2, 2024 | 1,602.00 | 1,602.15 | 1,560.00 | 1,573.75 | 1,561.37 | 217,805 |
| Jan 1, 2024 | 1,596.55 | 1,610.00 | 1,585.05 | 1,594.15 | 1,581.61 | 143,057 |
| Dec 29, 2023 | 1,599.00 | 1,605.70 | 1,583.35 | 1,596.55 | 1,583.99 | 244,786 |
| Dec 28, 2023 | 1,612.00 | 1,612.00 | 1,576.50 | 1,586.80 | 1,574.32 | 283,886 |
| Dec 27, 2023 | 1,620.15 | 1,634.75 | 1,597.95 | 1,602.55 | 1,589.94 | 151,576 |
| Dec 26, 2023 | 1,645.25 | 1,645.25 | 1,595.05 | 1,613.25 | 1,600.56 | 300,239 |
| Dec 22, 2023 | 1,632.00 | 1,690.00 | 1,610.05 | 1,627.50 | 1,614.70 | 428,926 |
| Dec 21, 2023 | 1,655.95 | 1,664.00 | 1,597.00 | 1,629.80 | 1,616.98 | 248,817 |
| Dec 20, 2023 | 1,682.90 | 1,709.10 | 1,640.00 | 1,655.70 | 1,642.67 | 136,004 |
| Dec 19, 2023 | 1,690.95 | 1,706.50 | 1,675.00 | 1,682.15 | 1,668.92 | 354,027 |
| Dec 18, 2023 | 1,707.00 | 1,731.95 | 1,681.10 | 1,689.25 | 1,675.96 | 127,206 |
| Dec 15, 2023 | 1,765.00 | 1,768.35 | 1,693.05 | 1,698.65 | 1,685.29 | 156,813 |
| Dec 14, 2023 | 1,771.40 | 1,796.00 | 1,748.60 | 1,754.45 | 1,740.65 | 150,355 |
| Dec 13, 2023 | 1,760.85 | 1,785.00 | 1,752.55 | 1,762.55 | 1,748.68 | 82,140 |
| Dec 12, 2023 | 1,760.00 | 1,789.00 | 1,755.65 | 1,763.50 | 1,749.63 | 209,416 |
| Dec 11, 2023 | 1,706.00 | 1,795.05 | 1,706.00 | 1,739.40 | 1,725.72 | 370,712 |
| Dec 8, 2023 | 1,716.10 | 1,733.95 | 1,701.00 | 1,704.80 | 1,691.39 | 61,768 |
| Dec 7, 2023 | 1,742.80 | 1,764.40 | 1,694.30 | 1,714.75 | 1,701.26 | 181,354 |
| Dec 6, 2023 | 1,761.00 | 1,795.00 | 1,720.00 | 1,730.60 | 1,716.98 | 320,925 |
| Dec 5, 2023 | 1,707.00 | 1,784.30 | 1,707.00 | 1,747.85 | 1,734.10 | 322,313 |
| Dec 4, 2023 | 1,724.00 | 1,755.25 | 1,698.65 | 1,707.60 | 1,694.17 | 220,393 |
| Dec 1, 2023 | 1,699.00 | 1,723.95 | 1,685.75 | 1,698.10 | 1,684.74 | 106,139 |
| Nov 30, 2023 | 1,692.00 | 1,701.00 | 1,676.05 | 1,697.45 | 1,684.10 | 117,542 |
| Nov 29, 2023 | 1,685.00 | 1,701.95 | 1,665.25 | 1,691.80 | 1,678.49 | 106,600 |
| Nov 28, 2023 | 1,682.40 | 1,707.95 | 1,679.30 | 1,685.60 | 1,672.34 | 153,594 |
| Nov 24, 2023 | 1,663.95 | 1,727.95 | 1,655.20 | 1,682.40 | 1,669.16 | 386,567 |
| Nov 23, 2023 | 1,689.25 | 1,695.90 | 1,640.00 | 1,650.60 | 1,637.61 | 173,861 |
| Nov 22, 2023 | 1,741.95 | 1,758.95 | 1,661.10 | 1,689.25 | 1,675.96 | 273,623 |
| Nov 21, 2023 | 1,644.00 | 1,745.95 | 1,636.05 | 1,732.85 | 1,719.22 | 599,616 |
| Nov 20, 2023 | 1,606.00 | 1,635.85 | 1,581.15 | 1,630.35 | 1,617.52 | 157,355 |
| Nov 17, 2023 | 1,640.00 | 1,676.00 | 1,572.15 | 1,604.90 | 1,592.27 | 327,163 |
| Nov 16, 2023 | 1,683.40 | 1,689.90 | 1,650.00 | 1,673.10 | 1,659.94 | 170,897 |
| Nov 15, 2023 | 1,725.00 | 1,725.00 | 1,670.00 | 1,674.60 | 1,661.43 | 213,498 |
| Nov 13, 2023 | 1,703.95 | 1,745.95 | 1,695.25 | 1,723.95 | 1,710.39 | 217,754 |
| Nov 10, 2023 | 1,683.70 | 1,725.00 | 1,675.00 | 1,699.70 | 1,686.33 | 294,603 |
| Nov 9, 2023 | 1,661.90 | 1,693.00 | 1,650.00 | 1,686.75 | 1,673.48 | 369,190 |
| Nov 8, 2023 | 1,699.90 | 1,699.90 | 1,650.00 | 1,663.80 | 1,650.71 | 249,305 |
| Nov 7, 2023 | 1,694.05 | 1,715.00 | 1,675.00 | 1,688.30 | 1,675.02 | 541,562 |
| Nov 6, 2023 | 1,680.05 | 1,699.90 | 1,672.45 | 1,694.50 | 1,681.17 | 170,454 |
| Nov 3, 2023 | 1,640.00 | 1,708.05 | 1,640.00 | 1,669.05 | 1,655.92 | 347,914 |
| Nov 2, 2023 | 1,620.60 | 1,641.45 | 1,602.30 | 1,629.65 | 1,616.83 | 225,975 |
| Nov 1, 2023 | 1,600.00 | 1,629.95 | 1,565.60 | 1,620.60 | 1,607.85 | 237,061 |
| Oct 31, 2023 | 1,615.05 | 1,636.90 | 1,577.00 | 1,597.20 | 1,584.63 | 296,988 |
| Oct 30, 2023 | 1,587.05 | 1,616.90 | 1,538.35 | 1,607.00 | 1,594.36 | 602,319 |
Related Tickers
FUSION.NS Fusion Finance Limited
200.01
+5.00%
ARMANFIN.NS Arman Financial Services Limited
1,448.90
-1.16%
SATIN.NS Satin Creditcare Network Limited
152.08
-2.01%
SPANDANA.NS Spandana Sphoorty Financial Limited
459.45
+1.19%
UGROCAP.NS UGRO Capital Limited
239.35
+3.53%
SBFC.NS SBFC Finance Limited
81.34
+3.18%
MUTHOOTMF.NS MUTHOOT MICROFIN LIMITED
202.49
-1.21%
POONAWALLA.NS Poonawalla Fincorp Limited
319.65
+7.61%
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,280.35
-6.69%
SBICARD.NS SBI Cards and Payment Services Limited
667.55
-3.46%