322.30
-6.95
(-2.11%)
At close: 3:30:03 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 22, 2025 | 330.30 | 330.60 | 312.35 | 322.30 | 322.30 | 2,952,199 |
| Jan 21, 2025 | 343.80 | 343.90 | 327.60 | 329.25 | 329.25 | 2,071,541 |
| Jan 20, 2025 | 345.00 | 346.90 | 330.85 | 345.20 | 345.20 | 2,253,240 |
| Jan 17, 2025 | 331.45 | 339.80 | 327.60 | 338.55 | 338.55 | 1,620,514 |
| Jan 16, 2025 | 327.95 | 335.35 | 323.05 | 332.25 | 332.25 | 1,981,836 |
| Jan 15, 2025 | 326.95 | 327.00 | 318.25 | 324.85 | 324.85 | 1,214,925 |
| Jan 14, 2025 | 319.55 | 328.60 | 318.60 | 324.00 | 324.00 | 1,602,282 |
| Jan 13, 2025 | 332.00 | 334.00 | 318.05 | 321.15 | 321.15 | 2,182,625 |
| Jan 10, 2025 | 336.00 | 342.30 | 332.20 | 333.85 | 333.85 | 1,235,334 |
| Jan 9, 2025 | 336.10 | 341.70 | 334.15 | 336.35 | 336.35 | 890,777 |
| Jan 8, 2025 | 338.85 | 338.85 | 332.75 | 334.75 | 334.75 | 1,335,457 |
| Jan 7, 2025 | 340.00 | 341.30 | 335.00 | 337.15 | 337.15 | 840,178 |
| Jan 6, 2025 | 343.60 | 344.45 | 332.55 | 337.55 | 337.55 | 1,324,051 |
| Jan 3, 2025 | 350.05 | 352.15 | 341.05 | 341.80 | 341.80 | 1,183,610 |
| Jan 2, 2025 | 349.00 | 352.00 | 345.05 | 349.85 | 349.85 | 877,205 |
| Jan 1, 2025 | 346.00 | 351.00 | 345.55 | 348.40 | 348.40 | 628,531 |
| Dec 31, 2024 | 347.00 | 347.50 | 342.70 | 346.15 | 346.15 | 529,784 |
| Dec 30, 2024 | 349.00 | 351.05 | 343.05 | 347.95 | 347.95 | 954,340 |
| Dec 27, 2024 | 350.00 | 354.40 | 348.05 | 350.75 | 350.75 | 929,755 |
| Dec 26, 2024 | 353.70 | 355.60 | 346.30 | 350.95 | 350.95 | 2,150,563 |
| Dec 24, 2024 | 359.00 | 366.20 | 349.00 | 354.55 | 354.55 | 3,165,094 |
| Dec 23, 2024 | 348.00 | 361.00 | 348.00 | 359.10 | 359.10 | 2,577,980 |
| Dec 20, 2024 | 360.00 | 362.00 | 347.80 | 349.60 | 349.60 | 2,051,938 |
| Dec 19, 2024 | 360.00 | 367.50 | 356.00 | 358.60 | 358.60 | 2,409,187 |
| Dec 18, 2024 | 385.60 | 390.00 | 369.15 | 370.40 | 370.40 | 2,440,399 |
| Dec 17, 2024 | 396.05 | 402.85 | 381.50 | 383.10 | 383.10 | 3,856,758 |
| Dec 16, 2024 | 390.60 | 395.85 | 386.50 | 393.05 | 393.05 | 2,307,992 |
| Dec 13, 2024 | 380.00 | 392.90 | 376.80 | 390.60 | 390.60 | 8,140,865 |
| Dec 12, 2024 | 385.75 | 391.30 | 379.05 | 382.35 | 382.35 | 8,404,063 |
| Dec 11, 2024 | 381.95 | 381.95 | 369.00 | 379.45 | 379.45 | 3,012,413 |
| Dec 10, 2024 | 370.55 | 388.00 | 370.00 | 380.60 | 380.60 | 5,127,042 |
| Dec 9, 2024 | 352.25 | 373.10 | 349.05 | 371.10 | 371.10 | 8,769,393 |
| Dec 6, 2024 | 331.60 | 359.80 | 331.60 | 353.00 | 353.00 | 9,706,199 |
| Dec 5, 2024 | 340.00 | 340.95 | 332.25 | 333.30 | 333.30 | 1,496,554 |
| Dec 4, 2024 | 338.80 | 343.45 | 337.30 | 340.10 | 340.10 | 1,734,947 |
| Dec 3, 2024 | 331.05 | 342.90 | 331.05 | 341.15 | 341.15 | 4,541,844 |
| Dec 2, 2024 | 332.55 | 337.50 | 330.15 | 333.30 | 333.30 | 2,574,427 |
| Nov 29, 2024 | 340.05 | 344.35 | 333.95 | 335.95 | 335.95 | 3,651,373 |
| Nov 28, 2024 | 345.05 | 349.80 | 340.30 | 343.35 | 343.35 | 1,251,217 |
| Nov 27, 2024 | 336.00 | 353.75 | 335.15 | 347.10 | 347.10 | 3,005,958 |
| Nov 26, 2024 | 340.05 | 341.95 | 335.10 | 336.65 | 336.65 | 1,842,942 |
| Nov 25, 2024 | 345.20 | 353.80 | 338.15 | 343.85 | 343.85 | 4,754,258 |
| Nov 22, 2024 | 348.00 | 348.60 | 341.50 | 345.85 | 345.85 | 1,614,109 |
| Nov 21, 2024 | 344.30 | 349.75 | 340.50 | 346.35 | 346.35 | 3,410,004 |
| Nov 19, 2024 | 327.30 | 352.95 | 327.30 | 344.25 | 344.25 | 7,769,626 |
| Nov 18, 2024 | 338.95 | 345.00 | 325.50 | 327.30 | 327.30 | 4,113,456 |
| Nov 14, 2024 | 328.35 | 337.40 | 328.35 | 330.55 | 330.55 | 1,408,544 |
| Nov 13, 2024 | 337.65 | 338.70 | 328.00 | 330.30 | 330.30 | 871,368 |
| Nov 12, 2024 | 341.50 | 348.20 | 337.05 | 340.00 | 340.00 | 1,522,754 |
| Nov 11, 2024 | 344.25 | 345.85 | 340.15 | 343.75 | 343.75 | 643,695 |
| Nov 8, 2024 | 351.55 | 353.20 | 345.70 | 346.85 | 346.85 | 686,546 |
| Nov 7, 2024 | 352.60 | 357.60 | 351.85 | 353.90 | 353.90 | 889,613 |
| Nov 6, 2024 | 361.90 | 361.90 | 353.00 | 355.05 | 355.05 | 1,090,774 |
| Nov 5, 2024 | 355.15 | 355.50 | 347.40 | 353.90 | 353.90 | 1,043,677 |
| Nov 4, 2024 | 364.45 | 364.45 | 351.50 | 353.55 | 353.55 | 1,238,403 |
| Nov 1, 2024 | 356.20 | 367.00 | 356.20 | 364.65 | 364.65 | 195,211 |
| Oct 31, 2024 | 356.40 | 358.70 | 354.05 | 356.10 | 356.10 | 681,891 |
| Oct 30, 2024 | 354.05 | 357.20 | 348.25 | 354.35 | 354.35 | 1,126,987 |
| Oct 29, 2024 | 359.00 | 359.90 | 350.15 | 354.00 | 354.00 | 914,077 |
| Oct 28, 2024 | 361.95 | 362.95 | 354.25 | 355.85 | 355.85 | 1,648,555 |
| Oct 25, 2024 | 368.00 | 371.75 | 354.90 | 361.15 | 361.15 | 3,091,512 |
| Oct 24, 2024 | 372.05 | 375.95 | 363.55 | 367.90 | 367.90 | 802,189 |
| Oct 23, 2024 | 378.85 | 379.85 | 368.10 | 372.05 | 372.05 | 1,251,055 |
| Oct 22, 2024 | 388.05 | 388.40 | 372.00 | 378.85 | 378.85 | 2,087,760 |
| Oct 21, 2024 | 397.95 | 400.00 | 386.70 | 388.20 | 388.20 | 1,406,868 |
| Oct 18, 2024 | 399.25 | 400.45 | 394.80 | 396.70 | 396.70 | 1,073,891 |
| Oct 17, 2024 | 407.00 | 408.20 | 398.05 | 399.45 | 399.45 | 710,661 |
| Oct 16, 2024 | 410.05 | 410.95 | 401.40 | 408.55 | 408.55 | 902,995 |
| Oct 15, 2024 | 418.90 | 418.90 | 409.05 | 410.10 | 410.10 | 1,073,085 |
| Oct 14, 2024 | 410.00 | 419.60 | 410.00 | 418.80 | 418.80 | 882,544 |
| Oct 11, 2024 | 412.35 | 413.50 | 406.50 | 411.15 | 411.15 | 551,575 |
| Oct 10, 2024 | 418.00 | 418.00 | 408.55 | 411.40 | 411.40 | 496,556 |
| Oct 9, 2024 | 418.40 | 427.30 | 412.40 | 414.75 | 414.75 | 3,896,722 |
| Oct 8, 2024 | 400.00 | 419.45 | 393.10 | 416.90 | 416.90 | 1,131,713 |
| Oct 7, 2024 | 410.95 | 411.95 | 398.35 | 404.05 | 404.05 | 1,164,276 |
| Oct 4, 2024 | 411.00 | 419.50 | 403.20 | 408.15 | 408.15 | 872,320 |
| Oct 3, 2024 | 418.45 | 427.25 | 408.65 | 410.95 | 410.95 | 1,407,928 |
| Oct 1, 2024 | 425.00 | 428.45 | 418.00 | 419.35 | 419.35 | 2,232,403 |
| Sep 30, 2024 | 432.00 | 432.00 | 422.00 | 425.00 | 425.00 | 2,292,692 |
| Sep 27, 2024 | 443.90 | 443.90 | 426.00 | 430.45 | 430.45 | 2,408,247 |
| Sep 26, 2024 | 437.50 | 439.35 | 424.95 | 436.75 | 436.75 | 2,131,875 |
| Sep 25, 2024 | 434.90 | 447.65 | 431.95 | 437.75 | 437.75 | 4,264,856 |
| Sep 24, 2024 | 435.00 | 435.60 | 429.30 | 431.25 | 431.25 | 785,765 |
| Sep 23, 2024 | 433.00 | 436.05 | 429.25 | 433.45 | 433.45 | 1,137,842 |
| Sep 20, 2024 | 427.50 | 433.00 | 425.15 | 431.85 | 431.85 | 2,696,667 |
| Sep 19, 2024 | 426.45 | 432.35 | 421.10 | 426.65 | 426.65 | 2,686,431 |
| Sep 18, 2024 | 425.40 | 427.90 | 423.05 | 426.00 | 426.00 | 2,461,770 |
| Sep 17, 2024 | 424.90 | 426.00 | 419.65 | 425.40 | 425.40 | 1,342,520 |
| Sep 16, 2024 | 414.75 | 429.90 | 414.75 | 421.35 | 421.35 | 4,189,673 |
| Sep 13, 2024 | 418.05 | 422.75 | 412.00 | 413.80 | 413.80 | 581,391 |
| Sep 12, 2024 | 415.00 | 419.00 | 411.70 | 418.05 | 418.05 | 1,602,341 |
| Sep 11, 2024 | 418.75 | 418.75 | 407.05 | 410.45 | 410.45 | 860,260 |
| Sep 10, 2024 | 409.95 | 417.60 | 409.90 | 414.60 | 414.60 | 883,505 |
| Sep 9, 2024 | 411.45 | 411.95 | 398.50 | 408.85 | 408.85 | 1,654,685 |
| Sep 6, 2024 | 418.00 | 427.60 | 409.90 | 411.45 | 411.45 | 1,607,893 |
| Sep 5, 2024 | 422.95 | 422.95 | 417.00 | 418.05 | 418.05 | 2,037,424 |
| Sep 4, 2024 | 421.60 | 425.90 | 418.00 | 419.35 | 419.35 | 2,522,057 |
| Sep 3, 2024 | 418.95 | 427.70 | 417.70 | 425.10 | 425.10 | 1,709,216 |
| Sep 2, 2024 | 423.35 | 423.95 | 415.00 | 416.05 | 416.05 | 594,683 |
| Aug 30, 2024 | 420.00 | 423.95 | 414.00 | 419.30 | 419.30 | 1,705,739 |
| Aug 29, 2024 | 421.00 | 424.50 | 415.60 | 416.90 | 416.90 | 1,268,547 |
| Aug 28, 2024 | 430.00 | 430.00 | 420.00 | 421.05 | 421.05 | 973,965 |
| Aug 27, 2024 | 431.90 | 432.00 | 425.15 | 430.45 | 430.45 | 2,091,665 |
| Aug 26, 2024 | 429.20 | 431.95 | 421.30 | 430.90 | 430.90 | 2,446,954 |
| Aug 23, 2024 | 422.95 | 430.45 | 418.40 | 427.75 | 427.75 | 1,968,698 |
| Aug 22, 2024 | 431.00 | 432.45 | 419.00 | 421.20 | 421.20 | 1,671,242 |
| Aug 21, 2024 | 438.45 | 440.00 | 423.55 | 430.40 | 430.40 | 13,306,842 |
| Aug 20, 2024 | 435.05 | 441.80 | 432.15 | 438.20 | 438.20 | 5,110,672 |
| Aug 19, 2024 | 419.50 | 433.80 | 417.60 | 432.25 | 432.25 | 6,420,594 |
| Aug 16, 2024 | 419.95 | 421.95 | 410.00 | 416.55 | 416.55 | 2,549,670 |
| Aug 14, 2024 | 408.50 | 422.00 | 400.00 | 414.90 | 414.90 | 3,696,755 |
| Aug 13, 2024 | 407.90 | 411.40 | 402.10 | 408.10 | 408.10 | 1,916,788 |
| Aug 12, 2024 | 399.10 | 412.00 | 399.10 | 404.60 | 404.60 | 2,715,447 |
| Aug 9, 2024 | 413.55 | 413.55 | 395.05 | 398.70 | 398.70 | 2,146,198 |
| Aug 8, 2024 | 409.00 | 414.75 | 407.30 | 408.65 | 408.65 | 4,445,881 |
| Aug 7, 2024 | 411.00 | 412.90 | 404.05 | 409.90 | 409.90 | 3,399,523 |
| Aug 6, 2024 | 415.00 | 418.00 | 403.00 | 407.05 | 407.05 | 7,082,445 |
| Aug 5, 2024 | 405.00 | 425.60 | 401.40 | 406.10 | 406.10 | 16,842,737 |
| Aug 2, 2024 | 406.05 | 420.70 | 397.40 | 416.10 | 416.10 | 14,404,010 |
| Aug 1, 2024 | 409.00 | 412.55 | 402.15 | 407.05 | 407.05 | 3,656,001 |
| Jul 31, 2024 | 406.50 | 407.10 | 398.30 | 404.00 | 404.00 | 2,074,169 |
| Jul 30, 2024 | 412.80 | 413.50 | 403.55 | 406.15 | 406.15 | 1,650,289 |
| Jul 29, 2024 | 401.00 | 415.90 | 400.00 | 412.40 | 412.40 | 5,657,360 |
| Jul 26, 2024 | 382.00 | 398.75 | 380.20 | 397.00 | 397.00 | 3,476,015 |
| Jul 25, 2024 | 377.25 | 390.05 | 377.25 | 379.75 | 379.75 | 2,504,657 |
| Jul 24, 2024 | 376.60 | 387.10 | 376.60 | 382.70 | 382.70 | 1,009,803 |
| Jul 23, 2024 | 381.25 | 386.95 | 369.05 | 380.45 | 380.45 | 1,352,564 |
| Jul 22, 2024 | 374.30 | 379.30 | 367.20 | 378.30 | 378.30 | 1,432,388 |
| Jul 19, 2024 | 382.05 | 382.90 | 372.20 | 374.30 | 374.30 | 1,723,735 |
| Jul 18, 2024 | 385.00 | 386.10 | 379.50 | 382.05 | 382.05 | 1,587,994 |
| Jul 16, 2024 | 378.00 | 385.00 | 378.00 | 382.70 | 382.70 | 1,070,501 |
| Jul 15, 2024 | 379.95 | 379.95 | 372.60 | 378.35 | 378.35 | 2,282,195 |
| Jul 12, 2024 | 378.95 | 379.95 | 375.25 | 378.40 | 378.40 | 1,985,627 |
| Jul 11, 2024 | 389.95 | 390.45 | 376.00 | 377.00 | 377.00 | 5,152,007 |
| Jul 10, 2024 | 396.05 | 403.65 | 386.05 | 387.85 | 387.85 | 5,241,819 |
| Jul 9, 2024 | 391.10 | 399.95 | 389.50 | 391.80 | 391.80 | 2,701,114 |
| Jul 8, 2024 | 397.45 | 397.80 | 389.05 | 394.45 | 394.45 | 1,771,791 |
| Jul 5, 2024 | 403.00 | 403.00 | 394.10 | 395.55 | 395.55 | 1,960,552 |
| Jul 4, 2024 | 399.00 | 399.70 | 395.20 | 398.25 | 398.25 | 3,049,295 |
| Jul 3, 2024 | 401.00 | 401.00 | 396.85 | 399.40 | 399.40 | 1,147,716 |
| Jul 2, 2024 | 401.00 | 401.85 | 396.10 | 398.05 | 398.05 | 1,188,718 |
| Jul 1, 2024 | 400.15 | 403.00 | 398.05 | 399.85 | 399.85 | 1,134,672 |
| Jun 28, 2024 | 399.65 | 401.35 | 396.65 | 400.15 | 400.15 | 2,002,593 |
| Jun 27, 2024 | 398.80 | 405.75 | 396.85 | 400.10 | 400.10 | 3,417,305 |
| Jun 26, 2024 | 396.00 | 402.70 | 395.10 | 398.15 | 398.15 | 3,449,588 |
| Jun 25, 2024 | 397.00 | 397.75 | 392.50 | 395.95 | 395.95 | 1,227,436 |
| Jun 24, 2024 | 398.00 | 398.00 | 389.10 | 392.45 | 392.45 | 1,395,681 |
| Jun 21, 2024 | 404.60 | 404.60 | 395.40 | 399.15 | 399.15 | 1,243,049 |
| Jun 20, 2024 | 404.85 | 406.85 | 398.25 | 400.45 | 400.45 | 3,358,655 |
| Jun 19, 2024 | 400.00 | 406.45 | 394.00 | 400.35 | 400.35 | 2,535,998 |
| Jun 18, 2024 | 406.90 | 409.40 | 396.15 | 398.75 | 398.75 | 2,235,588 |
| Jun 14, 2024 | 394.00 | 411.00 | 393.05 | 406.45 | 406.45 | 4,059,146 |
| Jun 13, 2024 | 394.00 | 395.50 | 387.50 | 393.40 | 393.40 | 2,220,747 |
| Jun 12, 2024 | 390.00 | 393.95 | 386.15 | 388.65 | 388.65 | 1,064,641 |
| Jun 11, 2024 | 394.90 | 394.90 | 384.20 | 386.00 | 386.00 | 1,291,365 |
| Jun 10, 2024 | 390.55 | 396.70 | 386.15 | 390.10 | 390.10 | 1,240,148 |
| Jun 7, 2024 | 383.10 | 389.00 | 382.50 | 385.50 | 385.50 | 1,242,470 |
| Jun 6, 2024 | 383.90 | 387.65 | 381.50 | 382.25 | 382.25 | 2,989,987 |
| Jun 5, 2024 | 365.85 | 380.55 | 358.00 | 378.40 | 378.40 | 2,210,716 |
| Jun 4, 2024 | 390.55 | 390.95 | 355.20 | 360.45 | 360.45 | 3,822,206 |
| Jun 3, 2024 | 399.00 | 399.00 | 389.00 | 389.95 | 389.95 | 1,473,107 |
| May 31, 2024 | 395.40 | 397.70 | 380.10 | 385.10 | 385.10 | 3,325,964 |
| May 30, 2024 | 402.50 | 404.95 | 391.00 | 392.80 | 392.80 | 1,056,960 |
| May 29, 2024 | 418.25 | 418.25 | 400.55 | 403.00 | 403.00 | 1,537,078 |
| May 28, 2024 | 410.15 | 420.00 | 409.15 | 416.60 | 416.60 | 1,692,630 |
| May 27, 2024 | 406.95 | 415.00 | 400.75 | 413.90 | 413.90 | 1,681,537 |
| May 24, 2024 | 404.05 | 405.95 | 397.10 | 404.95 | 404.95 | 2,481,506 |
| May 23, 2024 | 408.00 | 408.00 | 394.80 | 404.05 | 404.05 | 3,253,750 |
| May 22, 2024 | 396.05 | 406.00 | 383.45 | 403.45 | 403.45 | 7,735,990 |
| May 21, 2024 | 434.00 | 434.00 | 383.25 | 389.75 | 389.75 | 14,514,155 |
| May 17, 2024 | 452.00 | 460.95 | 448.20 | 453.75 | 453.75 | 1,715,487 |
| May 16, 2024 | 449.95 | 455.90 | 447.05 | 450.30 | 450.30 | 906,119 |
| May 15, 2024 | 456.00 | 458.95 | 444.00 | 449.00 | 449.00 | 1,059,467 |
| May 14, 2024 | 450.10 | 457.10 | 448.15 | 453.55 | 453.55 | 369,474 |
| May 13, 2024 | 454.75 | 457.95 | 441.90 | 450.10 | 450.10 | 677,913 |
| May 10, 2024 | 444.80 | 455.65 | 443.30 | 453.30 | 453.30 | 916,040 |
| May 9, 2024 | 450.75 | 453.25 | 440.45 | 444.60 | 444.60 | 456,870 |
| May 8, 2024 | 447.00 | 455.95 | 445.30 | 453.50 | 453.50 | 526,902 |
| May 7, 2024 | 450.00 | 453.95 | 436.05 | 447.25 | 447.25 | 1,826,902 |
| May 6, 2024 | 455.70 | 457.80 | 448.00 | 450.00 | 450.00 | 670,956 |
| May 3, 2024 | 450.90 | 461.95 | 450.55 | 456.85 | 456.85 | 2,839,904 |
| May 2, 2024 | 451.00 | 456.30 | 447.00 | 450.25 | 450.25 | 1,338,180 |
| Apr 30, 2024 | 450.15 | 452.95 | 447.30 | 449.00 | 449.00 | 1,117,715 |
| Apr 29, 2024 | 459.90 | 460.45 | 449.10 | 450.15 | 450.15 | 920,499 |
| Apr 26, 2024 | 464.45 | 464.80 | 455.45 | 457.65 | 457.65 | 908,682 |
| Apr 25, 2024 | 454.05 | 468.80 | 443.70 | 459.25 | 459.25 | 2,679,455 |
| Apr 24, 2024 | 464.35 | 464.40 | 448.00 | 448.65 | 448.65 | 2,320,047 |
| Apr 23, 2024 | 451.95 | 458.00 | 444.25 | 448.40 | 448.40 | 883,174 |
| Apr 22, 2024 | 456.95 | 461.25 | 447.00 | 450.10 | 450.10 | 1,301,530 |
| Apr 19, 2024 | 446.10 | 454.85 | 444.05 | 453.30 | 453.30 | 1,087,730 |
| Apr 18, 2024 | 454.00 | 469.50 | 448.00 | 451.55 | 451.55 | 2,250,487 |
| Apr 16, 2024 | 453.10 | 464.40 | 451.95 | 453.70 | 453.70 | 1,592,724 |
| Apr 15, 2024 | 463.05 | 463.05 | 446.30 | 455.75 | 455.75 | 1,813,564 |
| Apr 12, 2024 | 450.00 | 478.00 | 449.95 | 464.50 | 464.50 | 7,096,364 |
| Apr 10, 2024 | 449.00 | 452.10 | 441.35 | 450.20 | 450.20 | 1,156,054 |
| Apr 9, 2024 | 456.20 | 458.00 | 442.25 | 445.40 | 445.40 | 5,089,037 |
| Apr 8, 2024 | 464.95 | 465.75 | 452.90 | 455.00 | 455.00 | 1,922,757 |
| Apr 5, 2024 | 462.95 | 467.95 | 458.65 | 463.35 | 463.35 | 1,430,194 |
| Apr 4, 2024 | 450.70 | 462.00 | 448.00 | 459.95 | 459.95 | 2,171,361 |
| Apr 3, 2024 | 450.05 | 456.70 | 445.00 | 450.10 | 450.10 | 1,513,999 |
| Apr 2, 2024 | 449.00 | 454.85 | 440.20 | 450.05 | 450.05 | 3,411,753 |
| Apr 1, 2024 | 448.90 | 451.75 | 438.75 | 449.65 | 449.65 | 2,007,159 |
| Mar 28, 2024 | 460.10 | 462.00 | 443.10 | 445.55 | 445.55 | 4,231,370 |
| Mar 27, 2024 | 461.00 | 469.45 | 450.30 | 458.70 | 458.70 | 2,434,023 |
| Mar 26, 2024 | 463.10 | 465.65 | 438.85 | 456.95 | 456.95 | 3,562,104 |
| Mar 22, 2024 | 462.10 | 465.50 | 460.30 | 464.55 | 464.55 | 432,603 |
| Mar 21, 2024 | 468.95 | 475.80 | 455.55 | 459.00 | 459.00 | 2,230,560 |
| Mar 20, 2024 | 453.00 | 469.90 | 450.15 | 463.50 | 463.50 | 3,143,034 |
| Mar 19, 2024 | 445.45 | 452.55 | 438.40 | 450.45 | 450.45 | 805,931 |
| Mar 18, 2024 | 436.05 | 448.00 | 436.05 | 445.45 | 445.45 | 450,129 |
| Mar 15, 2024 | 440.05 | 454.95 | 433.50 | 437.85 | 437.85 | 1,392,276 |
| Mar 14, 2024 | 420.05 | 448.75 | 415.05 | 446.00 | 446.00 | 1,046,606 |
| Mar 13, 2024 | 444.35 | 444.35 | 417.30 | 423.45 | 423.45 | 2,246,414 |
| Mar 12, 2024 | 453.00 | 454.20 | 441.10 | 448.05 | 448.05 | 830,741 |
| Mar 11, 2024 | 464.90 | 467.95 | 451.40 | 456.55 | 456.55 | 2,863,365 |
| Mar 7, 2024 | 459.25 | 463.55 | 454.05 | 459.05 | 459.05 | 1,379,359 |
| Mar 6, 2024 | 465.50 | 465.55 | 445.00 | 459.25 | 459.25 | 2,124,391 |
| Mar 5, 2024 | 463.20 | 467.50 | 452.85 | 465.55 | 465.55 | 1,835,458 |
| Mar 4, 2024 | 472.05 | 473.95 | 455.00 | 458.65 | 458.65 | 2,792,081 |
| Mar 1, 2024 | 473.95 | 478.40 | 461.00 | 465.30 | 465.30 | 9,863,210 |
| Feb 29, 2024 | 472.95 | 480.00 | 466.05 | 473.10 | 473.10 | 6,389,749 |
| Feb 28, 2024 | 483.00 | 484.00 | 466.55 | 472.65 | 472.65 | 6,127,254 |
| Feb 27, 2024 | 458.50 | 485.00 | 458.00 | 470.70 | 470.70 | 6,338,421 |
| Feb 26, 2024 | 457.00 | 461.15 | 453.20 | 458.50 | 458.50 | 864,065 |
| Feb 23, 2024 | 463.60 | 465.05 | 448.00 | 454.35 | 454.35 | 1,683,583 |
| Feb 22, 2024 | 472.85 | 473.80 | 455.00 | 463.60 | 463.60 | 1,237,435 |
| Feb 21, 2024 | 472.05 | 478.00 | 462.95 | 472.85 | 472.85 | 3,063,023 |
| Feb 20, 2024 | 469.95 | 476.45 | 467.85 | 472.05 | 472.05 | 2,847,020 |
| Feb 19, 2024 | 459.00 | 479.85 | 457.25 | 467.60 | 467.60 | 3,965,875 |
| Feb 16, 2024 | 464.00 | 469.95 | 451.00 | 454.45 | 454.45 | 1,057,576 |
| Feb 15, 2024 | 444.55 | 464.80 | 444.55 | 461.95 | 461.95 | 3,009,887 |
| Feb 14, 2024 | 434.90 | 447.80 | 421.00 | 444.40 | 444.40 | 1,072,928 |
| Feb 13, 2024 | 419.70 | 440.00 | 418.00 | 438.45 | 438.45 | 1,257,606 |
| Feb 12, 2024 | 440.50 | 447.80 | 412.20 | 419.40 | 419.40 | 1,477,336 |
| Feb 9, 2024 | 460.00 | 460.35 | 435.05 | 440.50 | 440.50 | 1,960,175 |
| Feb 8, 2024 | 470.45 | 471.00 | 453.40 | 456.70 | 456.70 | 2,008,463 |
| Feb 7, 2024 | 468.75 | 476.80 | 462.25 | 470.25 | 470.25 | 3,413,089 |
| Feb 6, 2024 | 460.00 | 470.40 | 434.20 | 465.10 | 465.10 | 5,212,016 |
| Feb 5, 2024 | 472.00 | 488.00 | 451.35 | 456.00 | 456.00 | 9,783,058 |
| Feb 2, 2024 | 475.00 | 477.80 | 461.00 | 473.15 | 473.15 | 6,280,434 |
| Feb 1, 2024 | 453.00 | 473.90 | 447.50 | 468.85 | 468.85 | 6,065,034 |
| Jan 31, 2024 | 430.00 | 454.95 | 430.00 | 449.45 | 449.45 | 14,931,414 |
| Jan 30, 2024 | 430.00 | 434.45 | 423.65 | 427.95 | 427.95 | 3,356,336 |
| Jan 29, 2024 | 410.00 | 433.00 | 406.05 | 427.85 | 427.85 | 5,996,220 |
| Jan 25, 2024 | 399.05 | 404.95 | 397.05 | 401.30 | 401.30 | 589,068 |
| Jan 24, 2024 | 392.90 | 400.75 | 382.50 | 400.20 | 400.20 | 1,914,439 |
| Jan 23, 2024 | 401.20 | 403.55 | 388.80 | 390.25 | 390.25 | 506,819 |
Related Tickers
AVG.NS AVG Logistics Limited
333.75
+0.06%
MAHLOG.NS Mahindra Logistics Limited
361.65
-1.63%
GATEWAY.NS Gateway Distriparks Limited
78.17
-1.54%
ATL.NS Allcargo Terminals Limited
33.81
-0.38%
BLUEDART.NS Blue Dart Express Limited
6,609.15
+1.10%
TCIEXP.NS TCI Express Limited
796.75
-1.07%
ALLCARGO.NS Allcargo Logistics Limited
42.53
-1.96%
TVSSCS.NS TVS Supply Chain Solutions Limited
158.00
-3.20%
AVG.BO AVG Logistics Limited
330.00
-1.79%
ARSHIYA.NS Arshiya Limited
3.1400
-4.56%