3,269.95
+0.65
+(0.02%)
At close: January 10 at 3:29:54 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 | 3,269.00 | 3,363.20 | 3,240.00 | 3,269.95 | 3,269.95 | 69,628 |
| Jan 9, 2025 | 3,315.00 | 3,331.45 | 3,251.00 | 3,269.30 | 3,269.30 | 45,112 |
| Jan 8, 2025 | 3,357.00 | 3,399.00 | 3,320.05 | 3,335.50 | 3,335.50 | 59,347 |
| Jan 7, 2025 | 3,366.00 | 3,430.00 | 3,335.45 | 3,390.60 | 3,390.60 | 82,893 |
| Jan 6, 2025 | 3,507.65 | 3,527.25 | 3,361.10 | 3,389.00 | 3,389.00 | 65,363 |
| Jan 3, 2025 | 3,548.80 | 3,568.95 | 3,481.45 | 3,507.65 | 3,507.65 | 59,463 |
| Jan 2, 2025 | 3,499.80 | 3,549.00 | 3,470.25 | 3,517.30 | 3,517.30 | 136,398 |
| Jan 1, 2025 | 3,557.75 | 3,679.50 | 3,391.15 | 3,467.05 | 3,467.05 | 273,340 |
| Dec 31, 2024 | 3,512.50 | 3,518.05 | 3,453.05 | 3,483.40 | 3,483.40 | 125,717 |
| Dec 30, 2024 | 3,630.00 | 3,649.15 | 3,440.05 | 3,502.40 | 3,502.40 | 158,016 |
| Dec 27, 2024 | 3,549.75 | 3,662.60 | 3,531.20 | 3,650.10 | 3,650.10 | 69,551 |
| Dec 26, 2024 | 3,618.10 | 3,629.55 | 3,502.85 | 3,552.00 | 3,552.00 | 61,044 |
| Dec 24, 2024 | 3,668.00 | 3,668.00 | 3,523.00 | 3,625.75 | 3,625.75 | 73,836 |
| Dec 23, 2024 | 3,637.90 | 3,692.75 | 3,596.20 | 3,611.90 | 3,611.90 | 107,112 |
| Dec 20, 2024 | 3,748.80 | 3,765.75 | 3,574.45 | 3,608.95 | 3,608.95 | 58,201 |
| Dec 19, 2024 | 3,799.00 | 3,799.00 | 3,703.35 | 3,738.80 | 3,738.80 | 127,186 |
| Dec 18, 2024 | 3,770.05 | 3,815.60 | 3,691.05 | 3,739.95 | 3,739.95 | 76,442 |
| Dec 17, 2024 | 3,853.05 | 3,853.05 | 3,731.60 | 3,757.15 | 3,757.15 | 113,641 |
| Dec 16, 2024 | 3,850.00 | 3,877.00 | 3,820.00 | 3,833.45 | 3,833.45 | 127,000 |
| Dec 13, 2024 | 3,829.05 | 3,843.25 | 3,780.05 | 3,815.55 | 3,815.55 | 81,182 |
| Dec 12, 2024 | 3,810.00 | 3,874.50 | 3,783.95 | 3,834.85 | 3,834.85 | 90,547 |
| Dec 11, 2024 | 3,845.00 | 3,860.00 | 3,742.90 | 3,796.80 | 3,796.80 | 219,915 |
| Dec 10, 2024 | 3,675.10 | 3,750.00 | 3,652.70 | 3,725.45 | 3,725.45 | 62,102 |
| Dec 9, 2024 | 3,634.95 | 3,700.00 | 3,615.85 | 3,678.80 | 3,678.80 | 62,319 |
| Dec 6, 2024 | 3,724.55 | 3,873.65 | 3,605.00 | 3,615.85 | 3,615.85 | 219,099 |
| Dec 5, 2024 | 3,600.00 | 3,711.00 | 3,600.00 | 3,700.75 | 3,700.75 | 112,151 |
| Dec 4, 2024 | 3,540.00 | 3,624.80 | 3,537.55 | 3,611.40 | 3,611.40 | 81,925 |
| Dec 3, 2024 | 3,542.10 | 3,595.65 | 3,520.05 | 3,558.20 | 3,558.20 | 74,679 |
| Dec 2, 2024 | 3,510.00 | 3,558.00 | 3,445.00 | 3,542.05 | 3,542.05 | 110,456 |
| Nov 29, 2024 | 3,470.00 | 3,511.00 | 3,437.35 | 3,487.30 | 3,487.30 | 89,397 |
| Nov 28, 2024 | 3,486.95 | 3,526.00 | 3,425.00 | 3,455.85 | 3,455.85 | 97,376 |
| Nov 27, 2024 | 3,413.50 | 3,515.85 | 3,363.55 | 3,462.85 | 3,462.85 | 296,770 |
| Nov 26, 2024 | 3,342.40 | 3,418.45 | 3,340.00 | 3,378.50 | 3,378.50 | 100,832 |
| Nov 25, 2024 | 3,294.00 | 3,368.95 | 3,262.30 | 3,309.20 | 3,309.20 | 68,451 |
| Nov 22, 2024 | 3,341.00 | 3,389.85 | 3,247.50 | 3,267.55 | 3,267.55 | 114,159 |
| Nov 21, 2024 | 3,224.00 | 3,362.45 | 3,172.65 | 3,314.85 | 3,314.85 | 193,006 |
| Nov 19, 2024 | 3,128.85 | 3,324.00 | 3,128.85 | 3,224.00 | 3,224.00 | 157,270 |
| Nov 18, 2024 | 3,320.30 | 3,399.00 | 3,113.25 | 3,128.85 | 3,128.85 | 163,834 |
| Nov 14, 2024 | 3,370.00 | 3,415.50 | 3,325.00 | 3,339.50 | 3,339.50 | 104,941 |
| Nov 13, 2024 | 3,276.25 | 3,387.95 | 3,276.25 | 3,322.40 | 3,322.40 | 132,151 |
| Nov 12, 2024 | 3,385.00 | 3,443.00 | 3,300.00 | 3,321.70 | 3,321.70 | 199,297 |
| Nov 11, 2024 | 3,215.00 | 3,410.00 | 3,200.05 | 3,380.85 | 3,380.85 | 290,581 |
| Nov 8, 2024 | 3,310.85 | 3,326.35 | 3,220.00 | 3,240.25 | 3,240.25 | 133,564 |
| Nov 7, 2024 | 3,239.90 | 3,430.00 | 3,189.45 | 3,295.35 | 3,295.35 | 508,776 |
| Nov 6, 2024 | 3,150.00 | 3,345.30 | 2,968.60 | 3,284.85 | 3,284.85 | 1,390,879 |
| Nov 5, 2024 | 3,000.00 | 3,094.05 | 2,961.60 | 3,039.90 | 3,039.90 | 116,310 |
| Nov 4, 2024 | 2,947.05 | 3,004.40 | 2,901.00 | 2,998.15 | 2,998.15 | 74,067 |
| Nov 1, 2024 | 2,950.00 | 2,982.25 | 2,930.00 | 2,961.80 | 2,961.80 | 6,578 |
| Oct 31, 2024 | 2,984.75 | 2,999.40 | 2,900.00 | 2,910.55 | 2,910.55 | 59,119 |
| Oct 30, 2024 | 2,856.45 | 3,009.00 | 2,850.90 | 2,984.75 | 2,984.75 | 87,876 |
| Oct 29, 2024 | 2,728.35 | 2,872.00 | 2,725.80 | 2,860.90 | 2,860.90 | 92,031 |
| Oct 28, 2024 | 2,779.00 | 2,786.70 | 2,651.10 | 2,720.55 | 2,720.55 | 117,405 |
| Oct 25, 2024 | 2,766.00 | 2,797.95 | 2,707.35 | 2,772.80 | 2,772.80 | 84,830 |
| Oct 24, 2024 | 2,829.00 | 2,839.45 | 2,722.55 | 2,784.00 | 2,784.00 | 57,597 |
| Oct 23, 2024 | 2,854.00 | 2,890.00 | 2,822.20 | 2,840.65 | 2,840.65 | 71,811 |
| Oct 22, 2024 | 2,942.00 | 2,947.15 | 2,824.75 | 2,844.50 | 2,844.50 | 62,447 |
| Oct 21, 2024 | 3,001.00 | 3,012.70 | 2,915.00 | 2,929.10 | 2,929.10 | 27,355 |
| Oct 18, 2024 | 3,003.00 | 3,040.90 | 2,934.05 | 3,004.35 | 3,004.35 | 45,660 |
| Oct 17, 2024 | 2,994.85 | 3,034.45 | 2,972.95 | 3,009.80 | 3,009.80 | 134,189 |
| Oct 16, 2024 | 3,054.90 | 3,057.20 | 2,956.20 | 2,994.60 | 2,994.60 | 48,645 |
| Oct 15, 2024 | 3,049.05 | 3,103.00 | 3,005.10 | 3,069.25 | 3,069.25 | 82,840 |
| Oct 14, 2024 | 3,102.10 | 3,108.00 | 2,984.15 | 3,051.90 | 3,051.90 | 101,753 |
| Oct 11, 2024 | 3,069.40 | 3,109.45 | 3,041.00 | 3,090.55 | 3,090.55 | 45,112 |
| Oct 10, 2024 | 3,128.50 | 3,146.85 | 3,055.15 | 3,069.40 | 3,069.40 | 94,325 |
| Oct 9, 2024 | 3,168.00 | 3,180.00 | 3,106.30 | 3,119.95 | 3,119.95 | 114,798 |
| Oct 8, 2024 | 3,036.15 | 3,179.65 | 2,988.90 | 3,141.20 | 3,141.20 | 262,771 |
| Oct 7, 2024 | 3,024.00 | 3,217.00 | 2,987.25 | 3,077.05 | 3,077.05 | 612,816 |
| Oct 4, 2024 | 2,981.00 | 3,055.00 | 2,909.80 | 3,021.50 | 3,021.50 | 103,404 |
| Oct 3, 2024 | 2,977.00 | 3,060.05 | 2,975.05 | 3,001.30 | 3,001.30 | 68,314 |
| Oct 1, 2024 | 3,008.00 | 3,099.00 | 2,995.00 | 3,079.20 | 3,079.20 | 207,288 |
| Sep 30, 2024 | 2,997.30 | 3,024.95 | 2,910.00 | 3,008.05 | 3,008.05 | 138,102 |
| Sep 27, 2024 | 2,984.70 | 3,065.00 | 2,971.15 | 2,997.30 | 2,997.30 | 333,202 |
| Sep 26, 2024 | 2,895.95 | 3,020.00 | 2,880.15 | 2,965.00 | 2,965.00 | 664,606 |
| Sep 25, 2024 | 2,703.35 | 3,118.00 | 2,700.00 | 2,879.60 | 2,879.60 | 2,440,492 |
| Sep 24, 2024 | 2,722.20 | 2,809.35 | 2,707.55 | 2,725.15 | 2,725.15 | 71,210 |
| Sep 23, 2024 | 2,705.40 | 2,740.00 | 2,680.00 | 2,721.95 | 2,721.95 | 56,274 |
| Sep 20, 2024 | 2,742.60 | 2,742.60 | 2,687.55 | 2,705.40 | 2,705.40 | 34,778 |
| Sep 19, 2024 | 2,715.00 | 2,749.00 | 2,685.70 | 2,708.50 | 2,708.50 | 59,429 |
| Sep 18, 2024 | 2,708.00 | 2,728.00 | 2,650.00 | 2,702.50 | 2,702.50 | 48,028 |
| Sep 17, 2024 | 2,767.80 | 2,775.00 | 2,700.00 | 2,710.45 | 2,710.45 | 90,632 |
| Sep 16, 2024 | 2,800.00 | 2,860.00 | 2,738.00 | 2,767.55 | 2,767.55 | 70,926 |
| Sep 13, 2024 | 2,801.10 | 2,864.05 | 2,777.50 | 2,813.80 | 2,813.80 | 77,308 |
| Sep 12, 2024 | 2,858.70 | 2,858.70 | 2,755.45 | 2,795.20 | 2,795.20 | 58,126 |
| Sep 11, 2024 | 2,800.00 | 2,821.80 | 2,759.60 | 2,790.00 | 2,790.00 | 126,429 |
| Sep 10, 2024 | 2,776.20 | 2,794.05 | 2,736.25 | 2,755.40 | 2,755.40 | 77,001 |
| Sep 9, 2024 | 2,865.00 | 2,875.10 | 2,692.40 | 2,776.20 | 2,776.20 | 67,709 |
| Sep 6, 2024 | 1.00 Dividend | |||||
| Sep 6, 2024 | 2,910.00 | 2,960.90 | 2,818.00 | 2,832.60 | 2,832.60 | 124,982 |
| Sep 5, 2024 | 2,881.85 | 2,923.00 | 2,870.00 | 2,904.90 | 2,903.90 | 79,727 |
| Sep 4, 2024 | 2,848.00 | 2,902.55 | 2,848.00 | 2,870.05 | 2,869.06 | 68,872 |
| Sep 3, 2024 | 2,872.00 | 2,945.00 | 2,835.60 | 2,899.65 | 2,898.65 | 137,354 |
| Sep 2, 2024 | 2,944.00 | 2,995.00 | 2,825.15 | 2,854.55 | 2,853.57 | 198,869 |
| Aug 30, 2024 | 2,838.90 | 2,925.00 | 2,817.40 | 2,903.80 | 2,902.80 | 66,880 |
| Aug 29, 2024 | 2,870.00 | 2,909.45 | 2,795.45 | 2,836.25 | 2,835.27 | 79,186 |
| Aug 28, 2024 | 2,847.85 | 2,926.00 | 2,814.00 | 2,859.75 | 2,858.77 | 143,258 |
| Aug 27, 2024 | 2,764.70 | 2,960.95 | 2,732.65 | 2,809.25 | 2,808.28 | 547,806 |
| Aug 26, 2024 | 2,749.90 | 2,775.00 | 2,706.50 | 2,756.80 | 2,755.85 | 34,443 |
| Aug 23, 2024 | 2,686.00 | 2,729.00 | 2,648.55 | 2,718.85 | 2,717.91 | 39,722 |
| Aug 22, 2024 | 2,740.00 | 2,784.00 | 2,660.05 | 2,682.35 | 2,681.43 | 47,980 |
| Aug 21, 2024 | 2,707.90 | 2,769.00 | 2,644.75 | 2,754.75 | 2,753.80 | 110,862 |
| Aug 20, 2024 | 2,723.00 | 2,733.00 | 2,636.10 | 2,688.75 | 2,687.82 | 84,293 |
| Aug 19, 2024 | 2,470.20 | 2,758.35 | 2,470.20 | 2,698.70 | 2,697.77 | 388,509 |
| Aug 16, 2024 | 2,402.15 | 2,509.80 | 2,402.15 | 2,487.35 | 2,486.49 | 96,577 |
| Aug 14, 2024 | 2,460.00 | 2,469.95 | 2,371.00 | 2,402.15 | 2,401.32 | 34,452 |
| Aug 13, 2024 | 2,570.00 | 2,585.70 | 2,477.10 | 2,484.65 | 2,483.79 | 116,062 |
| Aug 12, 2024 | 2,458.00 | 2,565.00 | 2,458.00 | 2,556.00 | 2,555.12 | 58,918 |
| Aug 9, 2024 | 2,550.00 | 2,575.00 | 2,436.05 | 2,481.45 | 2,480.60 | 77,563 |
| Aug 8, 2024 | 2,495.00 | 2,536.95 | 2,472.60 | 2,527.25 | 2,526.38 | 66,124 |
| Aug 7, 2024 | 2,523.00 | 2,523.00 | 2,403.60 | 2,486.15 | 2,485.29 | 78,237 |
| Aug 6, 2024 | 2,415.90 | 2,499.95 | 2,411.65 | 2,485.85 | 2,484.99 | 153,297 |
| Aug 5, 2024 | 2,400.00 | 2,430.00 | 2,325.85 | 2,419.90 | 2,419.07 | 89,187 |
| Aug 2, 2024 | 2,440.00 | 2,451.05 | 2,410.00 | 2,439.95 | 2,439.11 | 32,620 |
| Aug 1, 2024 | 2,395.55 | 2,480.00 | 2,395.55 | 2,443.15 | 2,442.31 | 55,581 |
| Jul 31, 2024 | 2,413.70 | 2,413.70 | 2,377.10 | 2,395.55 | 2,394.73 | 60,425 |
| Jul 30, 2024 | 2,365.25 | 2,414.00 | 2,337.00 | 2,399.65 | 2,398.82 | 60,913 |
| Jul 29, 2024 | 2,399.90 | 2,426.35 | 2,355.50 | 2,365.55 | 2,364.74 | 136,117 |
| Jul 26, 2024 | 2,396.00 | 2,417.10 | 2,374.00 | 2,390.50 | 2,389.68 | 30,459 |
| Jul 25, 2024 | 2,429.00 | 2,429.00 | 2,374.20 | 2,393.25 | 2,392.43 | 38,679 |
| Jul 24, 2024 | 2,383.70 | 2,437.00 | 2,375.00 | 2,431.10 | 2,430.26 | 37,555 |
| Jul 23, 2024 | 2,399.00 | 2,444.85 | 2,351.00 | 2,382.05 | 2,381.23 | 83,667 |
| Jul 22, 2024 | 2,390.00 | 2,445.35 | 2,380.00 | 2,434.55 | 2,433.71 | 41,236 |
| Jul 19, 2024 | 2,465.15 | 2,511.25 | 2,419.95 | 2,432.35 | 2,431.51 | 30,636 |
| Jul 18, 2024 | 2,475.00 | 2,503.65 | 2,441.00 | 2,476.20 | 2,475.35 | 63,574 |
| Jul 16, 2024 | 2,528.05 | 2,530.50 | 2,482.70 | 2,497.50 | 2,496.64 | 30,622 |
| Jul 15, 2024 | 2,573.00 | 2,573.00 | 2,509.00 | 2,528.05 | 2,527.18 | 36,336 |
| Jul 12, 2024 | 2,520.05 | 2,645.00 | 2,503.70 | 2,554.10 | 2,553.22 | 148,076 |
| Jul 11, 2024 | 2,539.70 | 2,548.70 | 2,501.25 | 2,520.05 | 2,519.18 | 36,667 |
| Jul 10, 2024 | 2,499.95 | 2,550.00 | 2,440.55 | 2,539.70 | 2,538.83 | 61,745 |
| Jul 9, 2024 | 2,484.00 | 2,514.50 | 2,467.15 | 2,502.80 | 2,501.94 | 33,551 |
| Jul 8, 2024 | 2,501.65 | 2,519.75 | 2,462.70 | 2,501.25 | 2,500.39 | 120,345 |
| Jul 5, 2024 | 2,516.00 | 2,524.95 | 2,488.55 | 2,501.65 | 2,500.79 | 44,932 |
| Jul 4, 2024 | 2,475.15 | 2,563.00 | 2,473.15 | 2,516.75 | 2,515.88 | 106,289 |
| Jul 3, 2024 | 2,476.40 | 2,525.00 | 2,451.30 | 2,518.50 | 2,517.63 | 160,251 |
| Jul 2, 2024 | 2,455.00 | 2,470.00 | 2,442.05 | 2,457.20 | 2,456.35 | 119,609 |
| Jul 1, 2024 | 2,436.00 | 2,453.80 | 2,385.15 | 2,444.85 | 2,444.01 | 129,155 |
| Jun 28, 2024 | 2,410.00 | 2,430.80 | 2,405.00 | 2,419.10 | 2,418.27 | 33,241 |
| Jun 27, 2024 | 2,420.00 | 2,429.00 | 2,385.10 | 2,395.80 | 2,394.98 | 49,482 |
| Jun 26, 2024 | 2,389.40 | 2,433.70 | 2,383.05 | 2,408.70 | 2,407.87 | 60,205 |
| Jun 25, 2024 | 2,398.00 | 2,416.65 | 2,358.00 | 2,365.90 | 2,365.09 | 106,919 |
| Jun 24, 2024 | 2,406.20 | 2,417.00 | 2,349.50 | 2,362.45 | 2,361.64 | 124,903 |
| Jun 21, 2024 | 2,400.00 | 2,512.00 | 2,385.05 | 2,406.50 | 2,405.67 | 219,206 |
| Jun 20, 2024 | 2,380.00 | 2,397.00 | 2,338.50 | 2,375.10 | 2,374.28 | 125,785 |
| Jun 19, 2024 | 2,376.05 | 2,392.00 | 2,350.00 | 2,382.20 | 2,381.38 | 47,563 |
| Jun 18, 2024 | 2,392.20 | 2,449.00 | 2,364.95 | 2,369.30 | 2,368.48 | 77,198 |
| Jun 14, 2024 | 2,410.75 | 2,410.75 | 2,378.25 | 2,380.15 | 2,379.33 | 36,426 |
| Jun 13, 2024 | 2,398.85 | 2,424.40 | 2,388.00 | 2,412.15 | 2,411.32 | 36,526 |
| Jun 12, 2024 | 2,408.00 | 2,414.85 | 2,380.00 | 2,386.90 | 2,386.08 | 32,923 |
| Jun 11, 2024 | 2,406.05 | 2,427.15 | 2,370.10 | 2,402.85 | 2,402.02 | 73,991 |
| Jun 10, 2024 | 2,342.00 | 2,431.85 | 2,321.00 | 2,406.65 | 2,405.82 | 216,310 |
| Jun 7, 2024 | 2,233.00 | 2,340.00 | 2,223.50 | 2,318.60 | 2,317.80 | 122,147 |
| Jun 6, 2024 | 2,150.25 | 2,232.00 | 2,150.25 | 2,221.05 | 2,220.29 | 84,426 |
| Jun 5, 2024 | 2,174.00 | 2,185.45 | 2,114.00 | 2,129.15 | 2,128.42 | 138,583 |
| Jun 4, 2024 | 2,197.80 | 2,229.80 | 2,132.20 | 2,163.25 | 2,162.51 | 75,730 |
| Jun 3, 2024 | 2,240.00 | 2,245.00 | 2,179.00 | 2,191.35 | 2,190.60 | 47,585 |
| May 31, 2024 | 2,229.70 | 2,229.70 | 2,184.40 | 2,193.90 | 2,193.14 | 40,787 |
| May 30, 2024 | 2,214.45 | 2,240.00 | 2,200.00 | 2,215.05 | 2,214.29 | 32,729 |
| May 29, 2024 | 2,189.85 | 2,220.65 | 2,173.55 | 2,214.65 | 2,213.89 | 37,507 |
| May 28, 2024 | 2,193.40 | 2,208.60 | 2,159.25 | 2,180.90 | 2,180.15 | 71,111 |
| May 27, 2024 | 2,258.00 | 2,268.00 | 2,153.05 | 2,180.80 | 2,180.05 | 314,062 |
| May 24, 2024 | 2,289.00 | 2,304.70 | 2,242.00 | 2,244.25 | 2,243.48 | 63,565 |
| May 23, 2024 | 2,330.95 | 2,341.40 | 2,270.05 | 2,276.15 | 2,275.37 | 60,918 |
| May 22, 2024 | 2,343.85 | 2,353.95 | 2,300.00 | 2,319.50 | 2,318.70 | 66,055 |
| May 21, 2024 | 2,364.50 | 2,364.50 | 2,305.05 | 2,343.85 | 2,343.04 | 66,898 |
| May 17, 2024 | 2,340.00 | 2,349.90 | 2,252.00 | 2,278.80 | 2,278.02 | 441,981 |
| May 16, 2024 | 2,344.95 | 2,414.00 | 2,340.00 | 2,401.90 | 2,401.07 | 80,758 |
| May 15, 2024 | 2,264.00 | 2,331.90 | 2,262.10 | 2,302.45 | 2,301.66 | 53,132 |
| May 14, 2024 | 2,182.00 | 2,280.00 | 2,129.05 | 2,244.70 | 2,243.93 | 132,654 |
| May 13, 2024 | 2,329.00 | 2,329.00 | 2,151.30 | 2,175.70 | 2,174.95 | 133,150 |
| May 10, 2024 | 2,369.00 | 2,373.00 | 2,280.30 | 2,295.60 | 2,294.81 | 54,464 |
| May 9, 2024 | 2,374.75 | 2,404.85 | 2,320.45 | 2,333.70 | 2,332.90 | 19,137 |
| May 8, 2024 | 2,359.85 | 2,389.75 | 2,315.00 | 2,374.75 | 2,373.93 | 15,763 |
| May 7, 2024 | 2,360.10 | 2,393.60 | 2,310.00 | 2,383.70 | 2,382.88 | 28,750 |
| May 6, 2024 | 2,415.80 | 2,470.00 | 2,354.65 | 2,370.95 | 2,370.13 | 27,594 |
| May 3, 2024 | 2,449.90 | 2,479.25 | 2,410.00 | 2,418.90 | 2,418.07 | 21,179 |
| May 2, 2024 | 2,464.00 | 2,485.00 | 2,425.50 | 2,449.90 | 2,449.06 | 18,687 |
| Apr 30, 2024 | 2,484.95 | 2,498.00 | 2,445.00 | 2,463.65 | 2,462.80 | 22,350 |
| Apr 29, 2024 | 2,421.60 | 2,506.65 | 2,406.75 | 2,484.55 | 2,483.69 | 27,015 |
| Apr 26, 2024 | 2,454.85 | 2,469.15 | 2,422.15 | 2,430.60 | 2,429.76 | 26,369 |
| Apr 25, 2024 | 2,404.05 | 2,464.80 | 2,371.10 | 2,454.85 | 2,454.01 | 28,105 |
| Apr 24, 2024 | 2,360.00 | 2,448.50 | 2,342.30 | 2,411.10 | 2,410.27 | 43,135 |
| Apr 23, 2024 | 2,361.00 | 2,364.95 | 2,323.00 | 2,352.40 | 2,351.59 | 18,900 |
| Apr 22, 2024 | 2,350.00 | 2,395.30 | 2,322.95 | 2,330.00 | 2,329.20 | 66,049 |
| Apr 19, 2024 | 2,415.00 | 2,442.30 | 2,389.95 | 2,408.20 | 2,407.37 | 39,748 |
| Apr 18, 2024 | 2,443.95 | 2,466.00 | 2,437.55 | 2,449.90 | 2,449.06 | 21,451 |
| Apr 16, 2024 | 2,451.05 | 2,479.45 | 2,380.00 | 2,442.75 | 2,441.91 | 36,272 |
| Apr 15, 2024 | 2,431.00 | 2,474.90 | 2,362.15 | 2,461.35 | 2,460.50 | 35,880 |
| Apr 12, 2024 | 2,493.00 | 2,504.70 | 2,427.50 | 2,436.95 | 2,436.11 | 35,840 |
| Apr 10, 2024 | 2,475.00 | 2,518.95 | 2,468.65 | 2,485.45 | 2,484.59 | 23,375 |
| Apr 9, 2024 | 2,498.00 | 2,498.00 | 2,440.05 | 2,478.05 | 2,477.20 | 39,977 |
| Apr 8, 2024 | 2,506.00 | 2,524.45 | 2,454.25 | 2,478.30 | 2,477.45 | 127,062 |
| Apr 5, 2024 | 2,499.00 | 2,506.45 | 2,436.65 | 2,476.85 | 2,476.00 | 87,598 |
| Apr 4, 2024 | 2,465.20 | 2,549.90 | 2,460.05 | 2,477.30 | 2,476.45 | 170,742 |
| Apr 3, 2024 | 2,399.55 | 2,467.95 | 2,375.80 | 2,450.55 | 2,449.71 | 66,840 |
| Apr 2, 2024 | 2,399.90 | 2,420.00 | 2,370.00 | 2,380.55 | 2,379.73 | 26,047 |
| Apr 1, 2024 | 2,350.00 | 2,429.45 | 2,342.40 | 2,393.25 | 2,392.43 | 31,788 |
| Mar 28, 2024 | 2,389.45 | 2,414.70 | 2,336.00 | 2,367.30 | 2,366.49 | 59,087 |
| Mar 27, 2024 | 2,342.00 | 2,399.00 | 2,342.00 | 2,387.10 | 2,386.28 | 26,408 |
| Mar 26, 2024 | 2,403.00 | 2,428.00 | 2,330.15 | 2,341.80 | 2,340.99 | 60,552 |
| Mar 22, 2024 | 2,343.60 | 2,428.00 | 2,325.60 | 2,410.45 | 2,409.62 | 39,600 |
| Mar 21, 2024 | 2,360.10 | 2,438.75 | 2,337.50 | 2,358.00 | 2,357.19 | 58,524 |
| Mar 20, 2024 | 2,335.00 | 2,395.30 | 2,335.00 | 2,355.65 | 2,354.84 | 48,561 |
| Mar 19, 2024 | 2,501.95 | 2,550.00 | 2,292.35 | 2,333.70 | 2,332.90 | 217,027 |
| Mar 18, 2024 | 2,432.00 | 2,502.00 | 2,420.00 | 2,461.30 | 2,460.45 | 74,649 |
| Mar 15, 2024 | 2,428.60 | 2,495.75 | 2,383.05 | 2,425.95 | 2,425.11 | 87,423 |
| Mar 14, 2024 | 2,334.30 | 2,464.25 | 2,334.30 | 2,448.65 | 2,447.81 | 36,285 |
| Mar 13, 2024 | 2,364.25 | 2,390.00 | 2,272.20 | 2,334.30 | 2,333.50 | 56,187 |
| Mar 12, 2024 | 2,411.95 | 2,418.35 | 2,360.00 | 2,404.15 | 2,403.32 | 39,423 |
| Mar 11, 2024 | 2,472.60 | 2,472.60 | 2,381.85 | 2,400.05 | 2,399.22 | 48,995 |
| Mar 7, 2024 | 2,435.00 | 2,475.00 | 2,400.00 | 2,434.15 | 2,433.31 | 38,922 |
| Mar 6, 2024 | 2,499.80 | 2,499.80 | 2,359.85 | 2,435.55 | 2,434.71 | 96,594 |
| Mar 5, 2024 | 2,496.00 | 2,512.50 | 2,473.50 | 2,498.10 | 2,497.24 | 53,603 |
| Mar 4, 2024 | 2,491.10 | 2,509.15 | 2,475.05 | 2,499.80 | 2,498.94 | 14,971 |
| Mar 1, 2024 | 2,512.50 | 2,569.00 | 2,481.00 | 2,498.90 | 2,498.04 | 30,956 |
| Feb 29, 2024 | 2,498.70 | 2,552.00 | 2,450.80 | 2,521.90 | 2,521.03 | 108,524 |
| Feb 28, 2024 | 2,517.70 | 2,549.90 | 2,456.30 | 2,488.85 | 2,487.99 | 43,703 |
| Feb 27, 2024 | 2,442.20 | 2,507.95 | 2,430.00 | 2,486.85 | 2,485.99 | 31,021 |
| Feb 26, 2024 | 2,499.55 | 2,500.00 | 2,426.00 | 2,442.20 | 2,441.36 | 34,078 |
| Feb 23, 2024 | 2,480.05 | 2,520.00 | 2,460.00 | 2,495.55 | 2,494.69 | 43,690 |
| Feb 22, 2024 | 2,456.35 | 2,490.00 | 2,409.05 | 2,482.05 | 2,481.20 | 55,890 |
| Feb 21, 2024 | 2,391.05 | 2,523.70 | 2,379.10 | 2,449.05 | 2,448.21 | 115,047 |
| Feb 20, 2024 | 2,329.30 | 2,424.90 | 2,301.15 | 2,404.15 | 2,403.32 | 141,004 |
| Feb 19, 2024 | 2,278.05 | 2,412.05 | 2,278.05 | 2,312.30 | 2,311.50 | 356,587 |
| Feb 16, 2024 | 2,350.00 | 2,374.95 | 2,311.90 | 2,320.15 | 2,319.35 | 330,867 |
| Feb 15, 2024 | 2,376.00 | 2,384.20 | 2,305.05 | 2,318.05 | 2,317.25 | 77,476 |
| Feb 14, 2024 | 2,363.30 | 2,398.85 | 2,352.00 | 2,363.85 | 2,363.04 | 50,353 |
| Feb 13, 2024 | 2,383.00 | 2,406.25 | 2,364.15 | 2,395.20 | 2,394.38 | 52,591 |
| Feb 12, 2024 | 2,477.00 | 2,545.00 | 2,381.00 | 2,399.50 | 2,398.67 | 51,173 |
| Feb 9, 2024 | 2,548.65 | 2,567.60 | 2,450.00 | 2,476.40 | 2,475.55 | 164,959 |
| Feb 8, 2024 | 2,635.90 | 2,645.75 | 2,526.65 | 2,535.95 | 2,535.08 | 109,830 |
| Feb 7, 2024 | 2,696.00 | 2,701.45 | 2,630.00 | 2,635.85 | 2,634.94 | 24,747 |
| Feb 6, 2024 | 2,635.10 | 2,682.95 | 2,632.00 | 2,667.95 | 2,667.03 | 33,466 |
| Feb 5, 2024 | 2,682.00 | 2,682.00 | 2,571.95 | 2,624.55 | 2,623.65 | 85,615 |
| Feb 2, 2024 | 2,780.15 | 2,805.00 | 2,676.00 | 2,687.05 | 2,686.13 | 231,961 |
| Feb 1, 2024 | 2,740.00 | 2,790.00 | 2,682.05 | 2,762.25 | 2,761.30 | 31,609 |
| Jan 31, 2024 | 2,671.90 | 2,748.00 | 2,669.90 | 2,727.15 | 2,726.21 | 45,424 |
| Jan 30, 2024 | 2,748.90 | 2,750.95 | 2,644.45 | 2,666.85 | 2,665.93 | 59,805 |
| Jan 29, 2024 | 2,610.30 | 2,709.95 | 2,610.00 | 2,697.40 | 2,696.47 | 48,049 |
| Jan 25, 2024 | 2,660.70 | 2,675.65 | 2,594.35 | 2,609.85 | 2,608.95 | 30,051 |
| Jan 24, 2024 | 2,593.00 | 2,665.00 | 2,590.25 | 2,655.65 | 2,654.74 | 29,228 |
| Jan 23, 2024 | 2,687.00 | 2,687.00 | 2,582.15 | 2,613.75 | 2,612.85 | 37,779 |
| Jan 19, 2024 | 2,657.00 | 2,690.00 | 2,631.85 | 2,668.40 | 2,667.48 | 35,502 |
| Jan 18, 2024 | 2,717.10 | 2,733.95 | 2,561.60 | 2,647.05 | 2,646.14 | 85,230 |
| Jan 17, 2024 | 2,749.55 | 2,750.00 | 2,690.75 | 2,703.55 | 2,702.62 | 57,753 |
| Jan 16, 2024 | 2,810.00 | 2,818.95 | 2,720.80 | 2,749.55 | 2,748.60 | 60,396 |
| Jan 15, 2024 | 2,756.00 | 2,828.00 | 2,726.05 | 2,797.90 | 2,796.94 | 144,037 |
| Jan 12, 2024 | 2,682.00 | 2,825.00 | 2,632.15 | 2,709.05 | 2,708.12 | 626,940 |
| Jan 11, 2024 | 2,584.15 | 2,654.00 | 2,579.05 | 2,635.90 | 2,634.99 | 78,187 |
| Jan 10, 2024 | 2,609.75 | 2,615.45 | 2,551.05 | 2,584.15 | 2,583.26 | 37,988 |
Related Tickers
MASTEK.NS Mastek Limited
2,943.05
-0.68%
RSYSTEMS.BO R Systems International Limited
475.75
+0.51%
BSOFT.BO Birlasoft Limited
551.50
+1.56%
DATAMATICS.BO Datamatics Global Services Limited
646.40
-2.34%
SUVIDHAA.NS Suvidhaa Infoserve Limited
6.47
-5.41%
CAMS.BO Computer Age Management Services Limited
4,527.55
-2.89%
INFY.BA Infosys Limited
27,250.00
-3.20%
FCSSOFT.NS FCS Software Solutions Limited
3.1000
-2.21%
LTTS.BO L&T Technology Services Limited
4,929.75
+1.03%
PERSISTENT.NS Persistent Systems Limited
6,319.65
+2.27%