As of 2:38:13 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 8, 2025 | 5,212.20 | 5,237.85 | 5,134.30 | 5,170.45 | 5,170.45 | 258,557 |
| Jan 7, 2025 | 5,250.10 | 5,292.00 | 5,166.50 | 5,177.30 | 5,177.30 | 439,721 |
| Jan 6, 2025 | 5,310.75 | 5,350.00 | 5,188.45 | 5,250.10 | 5,250.10 | 419,050 |
| Jan 3, 2025 | 5,325.00 | 5,385.70 | 5,270.75 | 5,310.75 | 5,310.75 | 836,689 |
| Jan 2, 2025 | 4,885.00 | 5,330.00 | 4,867.25 | 5,308.10 | 5,308.10 | 2,863,478 |
| Jan 1, 2025 | 4,829.00 | 4,906.45 | 4,742.45 | 4,885.30 | 4,885.30 | 290,234 |
| Dec 31, 2024 | 4,827.00 | 4,872.40 | 4,810.00 | 4,821.90 | 4,821.90 | 313,948 |
| Dec 30, 2024 | 4,890.00 | 4,904.95 | 4,832.30 | 4,855.80 | 4,855.80 | 242,799 |
| Dec 27, 2024 | 4,820.00 | 4,954.95 | 4,789.55 | 4,876.90 | 4,876.90 | 408,992 |
| Dec 26, 2024 | 4,792.90 | 4,824.35 | 4,772.00 | 4,801.35 | 4,801.35 | 328,172 |
| Dec 24, 2024 | 4,750.55 | 4,808.00 | 4,738.65 | 4,792.90 | 4,792.90 | 227,611 |
| Dec 23, 2024 | 4,750.00 | 4,776.20 | 4,698.00 | 4,750.55 | 4,750.55 | 371,318 |
| Dec 20, 2024 | 4,748.00 | 4,822.45 | 4,720.00 | 4,734.50 | 4,734.50 | 386,086 |
| Dec 19, 2024 | 4,710.00 | 4,780.00 | 4,673.60 | 4,771.95 | 4,771.95 | 500,287 |
| Dec 18, 2024 | 4,724.00 | 4,799.35 | 4,716.35 | 4,749.85 | 4,749.85 | 331,577 |
| Dec 17, 2024 | 4,808.10 | 4,830.00 | 4,726.95 | 4,742.65 | 4,742.65 | 402,231 |
| Dec 16, 2024 | 4,820.00 | 4,865.00 | 4,800.00 | 4,838.50 | 4,838.50 | 404,180 |
| Dec 13, 2024 | 4,788.00 | 4,858.45 | 4,754.20 | 4,825.90 | 4,825.90 | 404,369 |
| Dec 12, 2024 | 4,801.95 | 4,820.00 | 4,775.00 | 4,807.65 | 4,807.65 | 236,847 |
| Dec 11, 2024 | 4,822.00 | 4,833.60 | 4,795.10 | 4,801.95 | 4,801.95 | 240,736 |
| Dec 10, 2024 | 4,840.00 | 4,874.90 | 4,797.50 | 4,813.05 | 4,813.05 | 342,297 |
| Dec 9, 2024 | 4,886.60 | 4,888.00 | 4,815.00 | 4,842.10 | 4,842.10 | 377,043 |
| Dec 6, 2024 | 4,851.00 | 4,928.70 | 4,827.55 | 4,877.05 | 4,877.05 | 327,806 |
| Dec 5, 2024 | 4,797.05 | 4,880.00 | 4,760.00 | 4,837.55 | 4,837.55 | 525,957 |
| Dec 4, 2024 | 4,836.05 | 4,878.80 | 4,751.00 | 4,797.05 | 4,797.05 | 349,544 |
| Dec 3, 2024 | 4,820.75 | 4,870.00 | 4,820.75 | 4,844.35 | 4,844.35 | 351,449 |
| Dec 2, 2024 | 4,838.05 | 4,845.50 | 4,693.55 | 4,820.70 | 4,820.70 | 250,521 |
| Nov 29, 2024 | 4,838.00 | 4,864.30 | 4,808.00 | 4,831.85 | 4,831.85 | 407,774 |
| Nov 28, 2024 | 4,920.00 | 4,920.00 | 4,793.80 | 4,815.70 | 4,815.70 | 954,250 |
| Nov 27, 2024 | 4,933.00 | 4,971.90 | 4,890.10 | 4,917.50 | 4,917.50 | 189,349 |
| Nov 26, 2024 | 5,009.00 | 5,014.35 | 4,875.00 | 4,931.75 | 4,931.75 | 564,637 |
| Nov 25, 2024 | 4,999.00 | 5,067.00 | 4,988.00 | 5,002.35 | 5,002.35 | 945,466 |
| Nov 22, 2024 | 4,913.00 | 5,005.00 | 4,882.00 | 4,986.20 | 4,986.20 | 339,941 |
| Nov 21, 2024 | 4,890.30 | 4,958.00 | 4,867.40 | 4,882.10 | 4,882.10 | 593,722 |
| Nov 19, 2024 | 4,880.00 | 5,014.05 | 4,880.00 | 4,965.45 | 4,965.45 | 452,273 |
| Nov 18, 2024 | 4,879.95 | 4,914.00 | 4,863.00 | 4,875.65 | 4,875.65 | 494,329 |
| Nov 14, 2024 | 4,725.45 | 4,973.00 | 4,705.30 | 4,883.70 | 4,883.70 | 2,874,648 |
| Nov 13, 2024 | 4,700.00 | 4,719.95 | 4,536.05 | 4,588.70 | 4,588.70 | 656,931 |
| Nov 12, 2024 | 4,788.00 | 4,807.25 | 4,705.55 | 4,738.20 | 4,738.20 | 326,018 |
| Nov 11, 2024 | 4,762.00 | 4,832.60 | 4,750.30 | 4,793.45 | 4,793.45 | 209,237 |
| Nov 8, 2024 | 4,875.00 | 4,877.95 | 4,755.35 | 4,785.25 | 4,785.25 | 194,765 |
| Nov 7, 2024 | 4,917.15 | 4,920.95 | 4,817.65 | 4,878.00 | 4,878.00 | 221,554 |
| Nov 6, 2024 | 4,910.95 | 4,960.40 | 4,906.95 | 4,917.15 | 4,917.15 | 370,356 |
| Nov 5, 2024 | 4,831.85 | 4,910.00 | 4,808.00 | 4,899.80 | 4,899.80 | 499,976 |
| Nov 4, 2024 | 5,002.45 | 5,015.00 | 4,791.05 | 4,831.85 | 4,831.85 | 719,165 |
| Nov 1, 2024 | 4,984.85 | 4,990.00 | 4,930.00 | 4,953.60 | 4,953.60 | 79,729 |
| Oct 31, 2024 | 4,869.00 | 4,915.00 | 4,820.70 | 4,894.65 | 4,894.65 | 510,074 |
| Oct 30, 2024 | 4,850.10 | 4,947.75 | 4,850.10 | 4,869.25 | 4,869.25 | 842,334 |
| Oct 29, 2024 | 4,688.00 | 4,918.55 | 4,685.45 | 4,898.15 | 4,898.15 | 1,065,819 |
| Oct 28, 2024 | 4,591.60 | 4,765.00 | 4,533.65 | 4,720.65 | 4,720.65 | 989,928 |
| Oct 25, 2024 | 4,650.00 | 4,672.65 | 4,508.75 | 4,591.60 | 4,591.60 | 446,738 |
| Oct 24, 2024 | 4,665.00 | 4,684.65 | 4,630.15 | 4,668.50 | 4,668.50 | 288,778 |
| Oct 23, 2024 | 4,722.55 | 4,725.45 | 4,653.15 | 4,677.75 | 4,677.75 | 655,987 |
| Oct 22, 2024 | 4,810.45 | 4,826.20 | 4,749.65 | 4,759.05 | 4,759.05 | 528,037 |
| Oct 21, 2024 | 4,765.00 | 4,852.85 | 4,743.00 | 4,810.45 | 4,810.45 | 745,473 |
| Oct 18, 2024 | 4,613.90 | 4,799.90 | 4,612.05 | 4,765.65 | 4,765.65 | 778,795 |
| Oct 17, 2024 | 4,645.00 | 4,654.95 | 4,521.00 | 4,623.85 | 4,623.85 | 514,244 |
| Oct 16, 2024 | 4,724.00 | 4,734.00 | 4,641.00 | 4,678.25 | 4,678.25 | 380,474 |
| Oct 15, 2024 | 4,779.75 | 4,799.90 | 4,695.90 | 4,722.10 | 4,722.10 | 370,224 |
| Oct 14, 2024 | 4,749.00 | 4,810.00 | 4,730.65 | 4,779.80 | 4,779.80 | 346,430 |
| Oct 11, 2024 | 4,704.00 | 4,808.15 | 4,660.00 | 4,728.05 | 4,728.05 | 844,931 |
| Oct 10, 2024 | 4,737.80 | 4,769.00 | 4,690.00 | 4,697.90 | 4,697.90 | 305,739 |
| Oct 9, 2024 | 4,698.90 | 4,737.90 | 4,660.00 | 4,708.90 | 4,708.90 | 930,717 |
| Oct 8, 2024 | 4,650.00 | 4,738.50 | 4,586.20 | 4,693.45 | 4,693.45 | 661,110 |
| Oct 7, 2024 | 4,748.80 | 4,748.80 | 4,650.00 | 4,667.95 | 4,667.95 | 447,523 |
| Oct 4, 2024 | 4,782.00 | 4,802.80 | 4,690.85 | 4,706.80 | 4,706.80 | 466,001 |
| Oct 3, 2024 | 4,930.00 | 4,950.00 | 4,711.00 | 4,782.50 | 4,782.50 | 1,337,657 |
| Oct 1, 2024 | 5,026.30 | 5,045.95 | 4,952.00 | 4,972.65 | 4,972.65 | 449,002 |
| Sep 30, 2024 | 5,062.00 | 5,085.00 | 4,998.50 | 5,026.25 | 5,026.25 | 516,973 |
| Sep 27, 2024 | 4,990.00 | 5,105.00 | 4,953.35 | 5,062.60 | 5,062.60 | 1,040,624 |
| Sep 26, 2024 | 4,915.00 | 4,999.90 | 4,890.00 | 4,994.25 | 4,994.25 | 790,345 |
| Sep 25, 2024 | 4,851.00 | 4,920.00 | 4,851.00 | 4,895.25 | 4,895.25 | 665,986 |
| Sep 24, 2024 | 4,887.50 | 4,894.95 | 4,855.00 | 4,876.90 | 4,876.90 | 481,696 |
| Sep 23, 2024 | 4,990.00 | 4,991.40 | 4,854.65 | 4,879.55 | 4,879.55 | 899,953 |
| Sep 20, 2024 | 4,866.80 | 5,062.20 | 4,854.40 | 4,963.15 | 4,963.15 | 1,332,877 |
| Sep 19, 2024 | 4,875.00 | 4,923.80 | 4,845.10 | 4,864.90 | 4,864.90 | 357,206 |
| Sep 18, 2024 | 4,864.00 | 4,878.70 | 4,812.25 | 4,850.35 | 4,850.35 | 295,359 |
| Sep 17, 2024 | 4,898.50 | 4,898.50 | 4,816.65 | 4,850.20 | 4,850.20 | 356,442 |
| Sep 16, 2024 | 4,884.95 | 4,938.75 | 4,860.00 | 4,899.20 | 4,899.20 | 453,831 |
| Sep 13, 2024 | 4,857.90 | 4,881.40 | 4,828.00 | 4,858.30 | 4,858.30 | 315,869 |
| Sep 12, 2024 | 4,744.90 | 4,895.00 | 4,717.70 | 4,875.00 | 4,875.00 | 757,317 |
| Sep 11, 2024 | 4,730.00 | 4,779.50 | 4,702.00 | 4,726.65 | 4,726.65 | 384,214 |
| Sep 10, 2024 | 4,749.00 | 4,767.50 | 4,689.35 | 4,737.20 | 4,737.20 | 404,100 |
| Sep 9, 2024 | 4,752.50 | 4,780.00 | 4,716.10 | 4,747.35 | 4,747.35 | 272,444 |
| Sep 6, 2024 | 4,794.70 | 4,830.00 | 4,740.20 | 4,752.50 | 4,752.50 | 291,111 |
| Sep 5, 2024 | 4,850.00 | 4,863.10 | 4,787.15 | 4,800.10 | 4,800.10 | 398,344 |
| Sep 4, 2024 | 4,830.00 | 4,877.45 | 4,821.20 | 4,833.55 | 4,833.55 | 476,838 |
| Sep 3, 2024 | 4,923.95 | 4,940.00 | 4,856.05 | 4,865.80 | 4,865.80 | 263,404 |
| Sep 2, 2024 | 4,949.75 | 5,011.00 | 4,887.75 | 4,911.95 | 4,911.95 | 310,778 |
| Aug 30, 2024 | 4,901.05 | 4,979.50 | 4,896.00 | 4,960.50 | 4,960.50 | 465,200 |
| Aug 29, 2024 | 4,946.85 | 4,994.40 | 4,880.00 | 4,915.90 | 4,915.90 | 571,335 |
| Aug 28, 2024 | 4,870.00 | 4,975.75 | 4,840.00 | 4,946.85 | 4,946.85 | 424,484 |
| Aug 27, 2024 | 4,866.05 | 4,887.25 | 4,836.70 | 4,868.85 | 4,868.85 | 382,109 |
| Aug 26, 2024 | 4,902.00 | 4,915.95 | 4,865.05 | 4,875.20 | 4,875.20 | 314,431 |
| Aug 23, 2024 | 4,920.00 | 4,967.85 | 4,882.30 | 4,898.10 | 4,898.10 | 208,413 |
| Aug 22, 2024 | 4,932.20 | 4,949.00 | 4,905.60 | 4,933.55 | 4,933.55 | 536,373 |
| Aug 21, 2024 | 4,890.00 | 4,925.00 | 4,867.00 | 4,913.55 | 4,913.55 | 221,438 |
| Aug 20, 2024 | 4,848.90 | 4,898.00 | 4,824.30 | 4,883.25 | 4,883.25 | 523,506 |
| Aug 19, 2024 | 4,848.00 | 4,848.00 | 4,780.00 | 4,813.30 | 4,813.30 | 280,722 |
| Aug 16, 2024 | 4,735.10 | 4,825.00 | 4,735.10 | 4,818.00 | 4,818.00 | 259,101 |
| Aug 14, 2024 | 4,810.95 | 4,820.00 | 4,716.00 | 4,733.25 | 4,733.25 | 328,795 |
| Aug 13, 2024 | 4,810.20 | 4,834.90 | 4,790.10 | 4,802.25 | 4,802.25 | 194,849 |
| Aug 12, 2024 | 4,799.00 | 4,852.05 | 4,793.35 | 4,808.80 | 4,808.80 | 738,630 |
| Aug 9, 2024 | 4,805.65 | 4,853.00 | 4,716.95 | 4,830.60 | 4,830.60 | 1,697,560 |
| Aug 8, 2024 | 4,624.00 | 4,641.95 | 4,548.00 | 4,576.90 | 4,576.90 | 979,435 |
| Aug 7, 2024 | 51.00 Dividend | |||||
| Aug 7, 2024 | 4,664.95 | 4,690.00 | 4,579.40 | 4,597.15 | 4,597.15 | 1,093,582 |
| Aug 6, 2024 | 4,687.00 | 4,752.00 | 4,638.05 | 4,653.90 | 4,602.90 | 594,238 |
| Aug 5, 2024 | 4,612.15 | 4,693.35 | 4,555.00 | 4,675.75 | 4,624.51 | 946,316 |
| Aug 2, 2024 | 4,884.00 | 4,884.00 | 4,691.55 | 4,726.70 | 4,674.90 | 2,120,560 |
| Aug 1, 2024 | 4,970.50 | 5,023.00 | 4,903.50 | 4,968.80 | 4,914.35 | 654,655 |
| Jul 31, 2024 | 4,951.85 | 4,992.80 | 4,939.95 | 4,962.70 | 4,908.32 | 567,283 |
| Jul 30, 2024 | 4,950.05 | 4,978.65 | 4,904.15 | 4,951.85 | 4,897.58 | 683,440 |
| Jul 29, 2024 | 5,034.00 | 5,047.95 | 4,931.15 | 4,962.25 | 4,907.87 | 338,482 |
| Jul 26, 2024 | 4,896.80 | 5,058.90 | 4,863.75 | 5,012.50 | 4,957.57 | 625,674 |
| Jul 25, 2024 | 4,900.00 | 4,923.45 | 4,872.35 | 4,900.65 | 4,846.95 | 413,861 |
| Jul 24, 2024 | 4,918.00 | 4,942.30 | 4,879.00 | 4,915.35 | 4,861.48 | 400,075 |
| Jul 23, 2024 | 4,857.05 | 4,975.00 | 4,785.95 | 4,919.55 | 4,865.64 | 1,128,441 |
| Jul 22, 2024 | 4,767.00 | 4,869.90 | 4,759.60 | 4,857.35 | 4,804.12 | 377,893 |
| Jul 19, 2024 | 4,905.00 | 4,925.00 | 4,820.20 | 4,850.70 | 4,797.54 | 662,969 |
| Jul 18, 2024 | 4,818.00 | 4,965.00 | 4,784.95 | 4,941.10 | 4,886.95 | 773,064 |
| Jul 16, 2024 | 4,881.40 | 4,935.65 | 4,861.00 | 4,916.10 | 4,862.23 | 664,540 |
| Jul 15, 2024 | 4,851.05 | 4,917.00 | 4,825.60 | 4,881.35 | 4,827.86 | 223,485 |
| Jul 12, 2024 | 4,828.55 | 4,879.20 | 4,815.00 | 4,860.70 | 4,807.43 | 290,823 |
| Jul 11, 2024 | 4,878.95 | 4,885.00 | 4,805.85 | 4,828.65 | 4,775.73 | 308,708 |
| Jul 10, 2024 | 4,842.00 | 4,955.00 | 4,795.00 | 4,849.15 | 4,796.01 | 832,007 |
| Jul 9, 2024 | 4,757.60 | 4,838.00 | 4,742.00 | 4,828.70 | 4,775.78 | 631,367 |
| Jul 8, 2024 | 4,758.95 | 4,775.00 | 4,716.00 | 4,754.45 | 4,702.35 | 542,470 |
| Jul 5, 2024 | 4,700.05 | 4,748.80 | 4,698.60 | 4,737.30 | 4,685.39 | 258,687 |
| Jul 4, 2024 | 4,692.30 | 4,725.00 | 4,662.00 | 4,689.50 | 4,638.11 | 313,153 |
| Jul 3, 2024 | 4,643.65 | 4,703.75 | 4,638.10 | 4,692.30 | 4,640.88 | 257,361 |
| Jul 2, 2024 | 4,635.90 | 4,699.10 | 4,592.90 | 4,625.75 | 4,575.06 | 865,321 |
| Jul 1, 2024 | 4,640.00 | 4,729.45 | 4,626.00 | 4,635.55 | 4,584.75 | 1,364,796 |
| Jun 28, 2024 | 4,713.80 | 4,733.95 | 4,655.30 | 4,672.95 | 4,621.74 | 939,279 |
| Jun 27, 2024 | 4,722.00 | 4,766.45 | 4,682.05 | 4,713.80 | 4,662.14 | 1,087,487 |
| Jun 26, 2024 | 4,775.05 | 4,807.40 | 4,720.00 | 4,739.70 | 4,687.76 | 600,784 |
| Jun 25, 2024 | 4,870.90 | 4,896.00 | 4,762.05 | 4,775.05 | 4,722.72 | 660,144 |
| Jun 24, 2024 | 4,838.00 | 4,888.70 | 4,794.20 | 4,870.90 | 4,817.52 | 302,473 |
| Jun 21, 2024 | 4,876.90 | 4,925.30 | 4,820.00 | 4,845.50 | 4,792.40 | 414,677 |
| Jun 20, 2024 | 4,885.35 | 4,924.90 | 4,843.05 | 4,876.90 | 4,823.46 | 637,364 |
| Jun 19, 2024 | 4,940.00 | 4,963.70 | 4,850.00 | 4,880.75 | 4,827.26 | 652,617 |
| Jun 18, 2024 | 4,940.00 | 4,976.00 | 4,912.55 | 4,936.10 | 4,882.01 | 706,641 |
| Jun 14, 2024 | 4,817.50 | 4,945.00 | 4,801.50 | 4,935.10 | 4,881.02 | 549,131 |
| Jun 13, 2024 | 4,886.95 | 4,889.60 | 4,768.00 | 4,801.50 | 4,748.88 | 840,780 |
| Jun 12, 2024 | 4,765.00 | 4,873.45 | 4,745.00 | 4,850.65 | 4,797.49 | 523,152 |
| Jun 11, 2024 | 4,810.00 | 4,811.95 | 4,744.05 | 4,758.65 | 4,706.50 | 733,966 |
| Jun 10, 2024 | 4,769.60 | 4,800.00 | 4,757.00 | 4,782.75 | 4,730.34 | 301,649 |
| Jun 7, 2024 | 4,700.00 | 4,769.00 | 4,670.10 | 4,762.00 | 4,709.82 | 419,417 |
| Jun 6, 2024 | 4,579.00 | 4,727.00 | 4,538.30 | 4,719.75 | 4,668.03 | 748,915 |
| Jun 5, 2024 | 4,539.10 | 4,647.45 | 4,495.00 | 4,579.00 | 4,528.82 | 468,061 |
| Jun 4, 2024 | 4,679.90 | 4,706.85 | 4,253.85 | 4,495.40 | 4,446.14 | 920,927 |
| Jun 3, 2024 | 4,800.00 | 4,800.00 | 4,640.00 | 4,670.85 | 4,619.66 | 1,070,710 |
| May 31, 2024 | 4,742.20 | 4,790.00 | 4,668.25 | 4,733.45 | 4,681.58 | 1,137,018 |
| May 30, 2024 | 4,709.75 | 4,770.00 | 4,704.70 | 4,742.95 | 4,690.97 | 431,385 |
| May 29, 2024 | 4,746.00 | 4,808.85 | 4,724.25 | 4,745.40 | 4,693.40 | 548,865 |
| May 28, 2024 | 4,793.30 | 4,825.50 | 4,760.00 | 4,770.95 | 4,718.67 | 333,511 |
| May 27, 2024 | 4,861.05 | 4,907.00 | 4,770.00 | 4,793.30 | 4,740.77 | 655,641 |
| May 24, 2024 | 4,822.50 | 4,908.00 | 4,807.40 | 4,880.95 | 4,827.46 | 545,727 |
| May 23, 2024 | 4,696.65 | 4,867.85 | 4,682.55 | 4,852.85 | 4,799.67 | 922,926 |
| May 22, 2024 | 4,673.00 | 4,707.65 | 4,665.50 | 4,695.45 | 4,643.99 | 201,187 |
| May 21, 2024 | 4,650.00 | 4,728.85 | 4,650.00 | 4,672.95 | 4,621.74 | 500,742 |
| May 17, 2024 | 4,660.00 | 4,700.00 | 4,622.00 | 4,693.90 | 4,642.46 | 287,570 |
| May 16, 2024 | 4,650.00 | 4,697.95 | 4,543.10 | 4,681.75 | 4,630.44 | 845,652 |
| May 15, 2024 | 4,730.55 | 4,730.55 | 4,598.10 | 4,649.35 | 4,598.40 | 1,082,300 |
| May 14, 2024 | 4,667.40 | 4,742.95 | 4,651.10 | 4,730.55 | 4,678.71 | 870,035 |
| May 13, 2024 | 4,679.00 | 4,733.80 | 4,528.30 | 4,657.45 | 4,606.41 | 1,738,770 |
| May 10, 2024 | 4,590.00 | 4,689.05 | 4,556.40 | 4,657.85 | 4,606.81 | 471,148 |
| May 9, 2024 | 4,580.00 | 4,708.00 | 4,541.50 | 4,568.05 | 4,517.99 | 980,283 |
| May 8, 2024 | 4,585.00 | 4,634.00 | 4,560.95 | 4,600.10 | 4,549.69 | 613,158 |
| May 7, 2024 | 4,605.00 | 4,655.00 | 4,570.00 | 4,622.40 | 4,571.75 | 505,027 |
| May 6, 2024 | 4,613.00 | 4,668.80 | 4,581.25 | 4,599.00 | 4,548.60 | 716,536 |
| May 3, 2024 | 4,623.00 | 4,655.60 | 4,580.00 | 4,599.25 | 4,548.85 | 562,484 |
| May 2, 2024 | 4,598.00 | 4,634.10 | 4,546.40 | 4,602.40 | 4,551.96 | 908,139 |
| Apr 30, 2024 | 4,578.00 | 4,689.95 | 4,578.00 | 4,597.40 | 4,547.02 | 663,752 |
| Apr 29, 2024 | 4,589.00 | 4,603.55 | 4,532.60 | 4,571.85 | 4,521.75 | 465,907 |
| Apr 26, 2024 | 4,591.00 | 4,632.85 | 4,572.00 | 4,601.00 | 4,550.58 | 364,193 |
| Apr 25, 2024 | 4,568.00 | 4,629.50 | 4,486.00 | 4,615.20 | 4,564.62 | 1,260,511 |
| Apr 24, 2024 | 4,545.00 | 4,571.65 | 4,514.80 | 4,530.70 | 4,481.05 | 919,636 |
| Apr 23, 2024 | 4,472.05 | 4,534.90 | 4,445.00 | 4,520.15 | 4,470.62 | 740,619 |
| Apr 22, 2024 | 4,394.00 | 4,485.00 | 4,370.40 | 4,466.95 | 4,418.00 | 781,218 |
| Apr 19, 2024 | 4,345.00 | 4,369.45 | 4,261.30 | 4,344.15 | 4,296.54 | 719,002 |
| Apr 18, 2024 | 4,356.00 | 4,444.00 | 4,338.05 | 4,351.20 | 4,303.52 | 1,316,876 |
| Apr 16, 2024 | 4,217.40 | 4,404.00 | 4,206.30 | 4,355.70 | 4,307.97 | 1,467,677 |
| Apr 15, 2024 | 4,250.00 | 4,317.85 | 4,193.75 | 4,219.35 | 4,173.11 | 860,133 |
| Apr 12, 2024 | 4,310.00 | 4,382.80 | 4,267.80 | 4,302.25 | 4,255.10 | 1,133,493 |
| Apr 10, 2024 | 4,250.00 | 4,335.00 | 4,222.05 | 4,315.10 | 4,267.81 | 1,018,246 |
| Apr 9, 2024 | 4,247.80 | 4,267.90 | 4,137.50 | 4,248.65 | 4,202.09 | 970,657 |
| Apr 8, 2024 | 4,024.95 | 4,303.45 | 4,011.60 | 4,205.75 | 4,159.66 | 2,165,986 |
| Apr 5, 2024 | 4,013.00 | 4,046.55 | 3,967.55 | 4,031.25 | 3,987.07 | 537,212 |
| Apr 4, 2024 | 3,957.00 | 4,030.00 | 3,892.05 | 4,014.30 | 3,970.31 | 932,478 |
| Apr 3, 2024 | 3,923.00 | 3,943.10 | 3,886.10 | 3,934.20 | 3,891.09 | 392,460 |
| Apr 2, 2024 | 3,990.00 | 3,990.00 | 3,914.30 | 3,922.20 | 3,879.22 | 485,047 |
| Apr 1, 2024 | 4,060.80 | 4,070.00 | 3,936.50 | 3,946.65 | 3,903.40 | 532,524 |
| Mar 28, 2024 | 3,915.30 | 4,075.00 | 3,891.75 | 4,019.30 | 3,975.25 | 1,307,106 |
| Mar 27, 2024 | 3,934.80 | 3,987.00 | 3,905.80 | 3,913.80 | 3,870.91 | 510,950 |
| Mar 26, 2024 | 4,001.45 | 4,042.50 | 3,907.10 | 3,911.10 | 3,868.24 | 772,158 |
| Mar 22, 2024 | 3,945.00 | 4,013.95 | 3,863.20 | 3,988.40 | 3,944.69 | 1,033,237 |
| Mar 21, 2024 | 3,881.35 | 3,949.00 | 3,881.00 | 3,918.95 | 3,876.00 | 838,929 |
| Mar 20, 2024 | 3,821.00 | 3,940.00 | 3,821.00 | 3,873.60 | 3,831.15 | 3,045,475 |
| Mar 19, 2024 | 3,699.70 | 3,730.00 | 3,672.00 | 3,716.85 | 3,676.12 | 559,402 |
| Mar 18, 2024 | 3,745.00 | 3,745.00 | 3,681.70 | 3,699.70 | 3,659.16 | 533,167 |
| Mar 15, 2024 | 3,772.65 | 3,779.95 | 3,707.05 | 3,745.65 | 3,704.60 | 487,749 |
| Mar 14, 2024 | 3,717.00 | 3,803.75 | 3,686.25 | 3,772.65 | 3,731.31 | 720,948 |
| Mar 13, 2024 | 3,811.55 | 3,852.40 | 3,715.00 | 3,735.55 | 3,694.61 | 428,324 |
| Mar 12, 2024 | 3,804.40 | 3,855.80 | 3,771.00 | 3,810.75 | 3,768.99 | 528,035 |
| Mar 11, 2024 | 3,795.45 | 3,814.95 | 3,770.00 | 3,783.90 | 3,742.43 | 373,335 |
| Mar 7, 2024 | 3,793.20 | 3,810.00 | 3,759.05 | 3,785.25 | 3,743.77 | 734,239 |
| Mar 6, 2024 | 3,800.00 | 3,806.85 | 3,734.05 | 3,793.20 | 3,751.63 | 315,398 |
| Mar 5, 2024 | 3,751.45 | 3,801.95 | 3,742.55 | 3,791.90 | 3,750.35 | 591,293 |
| Mar 4, 2024 | 3,858.60 | 3,883.30 | 3,744.00 | 3,751.45 | 3,710.34 | 641,251 |
| Mar 1, 2024 | 3,790.20 | 3,868.80 | 3,776.05 | 3,843.55 | 3,801.43 | 665,946 |
| Feb 29, 2024 | 3,862.95 | 3,890.00 | 3,760.05 | 3,792.40 | 3,750.84 | 1,021,336 |
| Feb 28, 2024 | 4,002.75 | 4,018.95 | 3,851.00 | 3,863.75 | 3,821.41 | 658,953 |
| Feb 27, 2024 | 3,950.00 | 4,012.55 | 3,940.00 | 4,002.75 | 3,958.89 | 579,400 |
| Feb 26, 2024 | 3,927.05 | 3,991.45 | 3,895.00 | 3,952.95 | 3,909.63 | 474,465 |
| Feb 23, 2024 | 3,970.40 | 3,972.00 | 3,913.65 | 3,927.05 | 3,884.02 | 571,998 |
| Feb 22, 2024 | 3,864.80 | 3,970.00 | 3,841.85 | 3,951.40 | 3,908.10 | 1,130,600 |
| Feb 21, 2024 | 3,828.10 | 3,895.75 | 3,821.00 | 3,836.35 | 3,794.31 | 575,380 |
| Feb 20, 2024 | 3,894.00 | 3,898.90 | 3,784.20 | 3,828.10 | 3,786.15 | 1,324,518 |
| Feb 19, 2024 | 3,934.95 | 3,954.70 | 3,894.75 | 3,902.85 | 3,860.08 | 267,834 |
| Feb 16, 2024 | 3,925.05 | 4,003.00 | 3,916.30 | 3,928.65 | 3,885.60 | 634,008 |
| Feb 15, 2024 | 3,905.00 | 3,928.50 | 3,876.20 | 3,916.55 | 3,873.63 | 405,632 |
| Feb 14, 2024 | 3,833.00 | 3,932.35 | 3,726.60 | 3,901.55 | 3,858.79 | 919,714 |
| Feb 13, 2024 | 3,894.65 | 3,936.15 | 3,765.45 | 3,854.20 | 3,811.96 | 633,019 |
| Feb 12, 2024 | 3,869.90 | 3,903.05 | 3,817.20 | 3,871.85 | 3,829.42 | 237,343 |
| Feb 9, 2024 | 3,820.00 | 3,847.95 | 3,761.60 | 3,840.95 | 3,798.86 | 396,729 |
| Feb 8, 2024 | 3,953.00 | 3,957.30 | 3,791.75 | 3,807.30 | 3,765.58 | 404,899 |
| Feb 7, 2024 | 3,975.00 | 3,990.00 | 3,907.95 | 3,927.65 | 3,884.61 | 416,774 |
| Feb 6, 2024 | 3,900.00 | 3,950.75 | 3,890.00 | 3,944.60 | 3,901.37 | 470,713 |
| Feb 5, 2024 | 3,850.00 | 3,918.40 | 3,837.00 | 3,889.95 | 3,847.32 | 592,181 |
| Feb 2, 2024 | 3,900.00 | 3,900.00 | 3,811.25 | 3,825.55 | 3,783.63 | 872,011 |
| Feb 1, 2024 | 3,843.00 | 3,965.85 | 3,843.00 | 3,933.20 | 3,890.10 | 1,313,981 |
| Jan 31, 2024 | 3,716.00 | 3,852.15 | 3,701.10 | 3,839.60 | 3,797.52 | 759,817 |
| Jan 30, 2024 | 3,675.00 | 3,729.90 | 3,673.90 | 3,704.75 | 3,664.15 | 612,064 |
| Jan 29, 2024 | 3,621.10 | 3,681.00 | 3,590.05 | 3,669.05 | 3,628.84 | 936,432 |
| Jan 25, 2024 | 3,680.00 | 3,680.00 | 3,597.05 | 3,616.45 | 3,576.82 | 699,432 |
| Jan 24, 2024 | 3,629.00 | 3,648.95 | 3,562.45 | 3,635.00 | 3,595.17 | 1,318,897 |
| Jan 23, 2024 | 3,702.05 | 3,744.00 | 3,606.05 | 3,616.70 | 3,577.07 | 823,427 |
| Jan 19, 2024 | 3,700.00 | 3,787.85 | 3,658.00 | 3,699.45 | 3,658.91 | 894,473 |
| Jan 18, 2024 | 3,751.10 | 3,761.55 | 3,661.00 | 3,691.15 | 3,650.70 | 583,931 |
| Jan 17, 2024 | 3,731.00 | 3,772.00 | 3,720.00 | 3,751.10 | 3,709.99 | 585,284 |
| Jan 16, 2024 | 3,790.00 | 3,828.10 | 3,741.50 | 3,792.30 | 3,750.74 | 519,197 |
| Jan 15, 2024 | 3,875.00 | 3,884.65 | 3,811.00 | 3,832.10 | 3,790.11 | 364,325 |
| Jan 12, 2024 | 3,890.20 | 3,899.00 | 3,850.00 | 3,870.85 | 3,828.43 | 220,410 |
| Jan 11, 2024 | 3,868.80 | 3,924.70 | 3,852.45 | 3,888.80 | 3,846.18 | 378,237 |
| Jan 10, 2024 | 3,870.45 | 3,873.00 | 3,790.65 | 3,842.55 | 3,800.44 | 577,499 |
| Jan 9, 2024 | 3,909.25 | 3,923.95 | 3,850.60 | 3,870.45 | 3,828.04 | 411,462 |
| Jan 8, 2024 | 3,890.00 | 3,960.40 | 3,877.50 | 3,884.25 | 3,841.68 | 401,263 |
Related Tickers
MARUTI.NS Maruti Suzuki India Limited
11,848.20
+1.08%
M&M.NS Mahindra & Mahindra Limited
3,083.90
-0.80%
HEROMOTOCO.NS Hero MotoCorp Limited
4,133.45
-0.69%
BAJAJ-AUTO.NS Bajaj Auto Limited
8,631.70
-2.03%
TATAMOTORS.NS Tata Motors Limited
792.20
-0.13%
TVSMOTOR.NS TVS Motor Company Limited
2,369.55
-0.63%
OLAELEC.NS OLA ELECTRIC MOBILITY LTD
78.10
-1.34%
FORCEMOT.NS Force Motors Limited
6,823.55
-0.39%
MARUTI.BO Maruti Suzuki India Limited
11,840.25
+0.95%
HYUNDAI.NS HYUNDAI MOTOR INDIA LTD
1,811.85
-1.15%