370.40
+1.15
+(0.31%)
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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 371.70 | 376.15 | 367.15 | 370.40 | 370.40 | 253,079 |
| Apr 15, 2025 | 364.95 | 373.05 | 362.60 | 369.25 | 369.25 | 384,570 |
| Apr 11, 2025 | 370.00 | 370.00 | 356.10 | 361.35 | 361.35 | 380,439 |
| Apr 9, 2025 | 363.00 | 363.00 | 350.00 | 353.20 | 353.20 | 207,409 |
| Apr 8, 2025 | 366.00 | 366.00 | 353.10 | 359.90 | 359.90 | 228,556 |
| Apr 7, 2025 | 340.00 | 355.50 | 334.95 | 351.95 | 351.95 | 651,729 |
| Apr 4, 2025 | 377.65 | 379.15 | 363.25 | 366.00 | 366.00 | 168,760 |
| Apr 3, 2025 | 374.40 | 380.00 | 370.60 | 376.90 | 376.90 | 227,787 |
| Apr 2, 2025 | 368.90 | 384.00 | 364.00 | 375.95 | 375.95 | 1,701,049 |
| Apr 1, 2025 | 352.00 | 377.00 | 350.20 | 366.45 | 366.45 | 452,753 |
| Mar 28, 2025 | 364.95 | 369.50 | 351.30 | 353.50 | 353.50 | 570,330 |
| Mar 27, 2025 | 362.40 | 386.70 | 350.15 | 363.80 | 363.80 | 827,440 |
| Mar 26, 2025 | 377.20 | 377.20 | 360.55 | 362.40 | 362.40 | 307,617 |
| Mar 25, 2025 | 378.00 | 379.30 | 368.60 | 374.45 | 374.45 | 290,598 |
| Mar 24, 2025 | 386.05 | 402.60 | 375.00 | 377.95 | 377.95 | 1,221,532 |
| Mar 21, 2025 | 359.50 | 389.90 | 357.75 | 385.15 | 385.15 | 699,453 |
| Mar 20, 2025 | 363.00 | 370.55 | 358.10 | 359.95 | 359.95 | 454,276 |
| Mar 19, 2025 | 368.65 | 371.00 | 361.00 | 362.05 | 362.05 | 608,645 |
| Mar 18, 2025 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
| Mar 17, 2025 | 356.20 | 372.85 | 353.70 | 363.50 | 363.50 | 1,001,205 |
| Mar 13, 2025 | 346.35 | 361.90 | 340.00 | 359.10 | 359.10 | 1,583,720 |
| Mar 12, 2025 | 339.60 | 352.00 | 336.30 | 346.10 | 346.10 | 582,842 |
| Mar 11, 2025 | 340.00 | 343.30 | 332.15 | 341.10 | 341.10 | 318,331 |
| Mar 10, 2025 | 339.00 | 343.90 | 333.40 | 341.10 | 341.10 | 543,071 |
| Mar 7, 2025 | 342.65 | 346.95 | 337.85 | 339.75 | 339.75 | 263,702 |
| Mar 6, 2025 | 345.00 | 347.35 | 338.30 | 342.40 | 342.40 | 307,355 |
| Mar 5, 2025 | 329.00 | 343.90 | 329.00 | 341.30 | 341.30 | 548,291 |
| Mar 4, 2025 | 320.00 | 336.55 | 314.65 | 334.00 | 334.00 | 628,969 |
| Mar 3, 2025 | 319.25 | 324.80 | 310.45 | 321.50 | 321.50 | 576,232 |
| Feb 28, 2025 | 324.10 | 330.40 | 314.35 | 319.25 | 319.25 | 621,431 |
| Feb 27, 2025 | 321.00 | 337.50 | 313.60 | 329.60 | 329.60 | 1,871,201 |
| Feb 25, 2025 | 314.70 | 320.65 | 311.20 | 318.35 | 318.35 | 779,336 |
| Feb 24, 2025 | 317.00 | 320.00 | 312.50 | 316.00 | 316.00 | 372,319 |
| Feb 21, 2025 | 323.50 | 334.15 | 317.10 | 320.35 | 320.35 | 700,643 |
| Feb 20, 2025 | 326.55 | 331.00 | 320.40 | 325.40 | 325.40 | 627,750 |
| Feb 19, 2025 | 314.00 | 330.60 | 310.50 | 328.30 | 328.30 | 738,129 |
| Feb 18, 2025 | 320.00 | 321.95 | 305.00 | 314.55 | 314.55 | 961,621 |
| Feb 17, 2025 | 310.00 | 327.65 | 310.00 | 321.15 | 321.15 | 1,570,445 |
| Feb 14, 2025 | 340.00 | 340.50 | 329.90 | 335.40 | 335.40 | 435,948 |
| Feb 13, 2025 | 343.25 | 348.70 | 333.15 | 335.20 | 335.20 | 714,246 |
| Feb 12, 2025 | 351.00 | 351.00 | 333.60 | 342.10 | 342.10 | 1,194,489 |
| Feb 11, 2025 | 356.35 | 364.05 | 345.10 | 353.95 | 353.95 | 2,032,727 |
| Feb 10, 2025 | 388.00 | 390.00 | 367.20 | 379.50 | 379.50 | 312,578 |
| Feb 7, 2025 | 382.70 | 386.45 | 376.05 | 384.35 | 384.35 | 264,648 |
| Feb 6, 2025 | 381.90 | 385.00 | 376.15 | 383.75 | 383.75 | 275,666 |
| Feb 5, 2025 | 384.85 | 386.40 | 375.50 | 377.35 | 377.35 | 208,586 |
| Feb 4, 2025 | 375.95 | 389.00 | 375.30 | 383.50 | 383.50 | 718,143 |
| Feb 3, 2025 | 370.00 | 379.65 | 366.30 | 375.30 | 375.30 | 478,369 |
| Feb 1, 2025 | 371.60 | 374.00 | 358.10 | 371.20 | 371.20 | 500,340 |
| Jan 31, 2025 | 357.00 | 371.75 | 357.00 | 370.50 | 370.50 | 162,375 |
| Jan 30, 2025 | 370.00 | 371.95 | 357.80 | 361.05 | 361.05 | 231,620 |
| Jan 29, 2025 | 360.00 | 367.45 | 355.30 | 365.85 | 365.85 | 258,321 |
| Jan 28, 2025 | 356.40 | 359.30 | 340.85 | 355.10 | 355.10 | 541,234 |
| Jan 27, 2025 | 374.50 | 374.50 | 352.50 | 356.10 | 356.10 | 466,712 |
| Jan 24, 2025 | 385.70 | 388.30 | 377.25 | 379.35 | 379.35 | 386,029 |
| Jan 23, 2025 | 392.10 | 398.75 | 378.15 | 385.20 | 385.20 | 1,026,580 |
| Jan 22, 2025 | 402.30 | 402.40 | 390.20 | 398.05 | 398.05 | 409,562 |
| Jan 21, 2025 | 404.95 | 408.90 | 401.50 | 402.55 | 402.55 | 255,119 |
| Jan 20, 2025 | 404.00 | 407.80 | 398.05 | 404.95 | 404.95 | 236,263 |
| Jan 17, 2025 | 397.70 | 401.15 | 395.90 | 399.25 | 399.25 | 191,587 |
| Jan 16, 2025 | 399.80 | 403.95 | 396.85 | 397.70 | 397.70 | 236,115 |
| Jan 15, 2025 | 394.00 | 408.50 | 385.30 | 396.85 | 396.85 | 782,755 |
| Jan 14, 2025 | 400.10 | 405.30 | 390.35 | 392.80 | 392.80 | 460,945 |
| Jan 13, 2025 | 401.00 | 406.90 | 395.90 | 399.65 | 399.65 | 600,685 |
| Jan 10, 2025 | 408.75 | 414.40 | 395.25 | 411.15 | 411.15 | 712,290 |
| Jan 9, 2025 | 417.20 | 422.80 | 405.95 | 408.75 | 408.75 | 295,616 |
| Jan 8, 2025 | 420.00 | 424.20 | 417.70 | 421.00 | 421.00 | 538,569 |
| Jan 7, 2025 | 411.10 | 428.00 | 408.25 | 422.35 | 422.35 | 785,678 |
| Jan 6, 2025 | 429.75 | 430.65 | 402.60 | 409.40 | 409.40 | 836,978 |
| Jan 3, 2025 | 429.90 | 434.90 | 427.00 | 428.35 | 428.35 | 484,410 |
| Jan 2, 2025 | 429.40 | 432.00 | 425.55 | 429.25 | 429.25 | 1,315,049 |
| Jan 1, 2025 | 423.00 | 435.10 | 417.15 | 429.45 | 429.45 | 1,609,495 |
| Dec 31, 2024 | 398.90 | 425.50 | 394.85 | 419.85 | 419.85 | 1,024,630 |
| Dec 30, 2024 | 411.00 | 413.90 | 397.15 | 400.00 | 400.00 | 600,506 |
| Dec 27, 2024 | 415.00 | 429.95 | 408.80 | 411.25 | 411.25 | 909,151 |
| Dec 26, 2024 | 409.80 | 417.05 | 403.40 | 413.25 | 413.25 | 361,558 |
| Dec 24, 2024 | 408.80 | 412.20 | 404.85 | 409.80 | 409.80 | 379,655 |
| Dec 23, 2024 | 413.90 | 419.90 | 403.60 | 406.20 | 406.20 | 423,366 |
| Dec 20, 2024 | 426.90 | 431.35 | 410.45 | 412.25 | 412.25 | 485,065 |
| Dec 19, 2024 | 422.00 | 429.25 | 415.05 | 427.20 | 427.20 | 502,260 |
| Dec 18, 2024 | 426.00 | 430.80 | 419.30 | 422.45 | 422.45 | 445,504 |
| Dec 17, 2024 | 426.60 | 428.85 | 421.15 | 424.50 | 424.50 | 422,547 |
| Dec 16, 2024 | 428.70 | 433.20 | 419.00 | 424.05 | 424.05 | 726,467 |
| Dec 13, 2024 | 423.00 | 434.00 | 416.50 | 429.85 | 429.85 | 976,403 |
| Dec 12, 2024 | 425.25 | 431.30 | 420.05 | 423.75 | 423.75 | 901,616 |
| Dec 11, 2024 | 406.00 | 441.75 | 405.60 | 426.80 | 426.80 | 3,484,366 |
| Dec 10, 2024 | 410.35 | 413.70 | 402.50 | 405.75 | 405.75 | 752,159 |
| Dec 9, 2024 | 413.85 | 422.00 | 406.10 | 410.35 | 410.35 | 954,567 |
| Dec 6, 2024 | 403.00 | 414.50 | 400.90 | 411.45 | 411.45 | 1,088,584 |
| Dec 5, 2024 | 398.45 | 403.80 | 391.00 | 402.25 | 402.25 | 562,953 |
| Dec 4, 2024 | 396.00 | 399.50 | 391.30 | 396.50 | 396.50 | 904,256 |
| Dec 3, 2024 | 376.15 | 397.00 | 376.15 | 391.60 | 391.60 | 819,875 |
| Dec 2, 2024 | 382.50 | 385.00 | 376.20 | 379.05 | 379.05 | 338,879 |
| Nov 29, 2024 | 375.95 | 381.20 | 366.15 | 379.40 | 379.40 | 687,565 |
| Nov 28, 2024 | 372.60 | 381.90 | 367.55 | 374.80 | 374.80 | 937,979 |
| Nov 27, 2024 | 364.20 | 378.00 | 362.30 | 369.90 | 369.90 | 628,731 |
| Nov 26, 2024 | 365.80 | 365.90 | 361.10 | 362.75 | 362.75 | 349,830 |
| Nov 25, 2024 | 372.85 | 375.25 | 362.40 | 363.80 | 363.80 | 523,251 |
| Nov 22, 2024 | 359.00 | 369.00 | 355.45 | 366.80 | 366.80 | 429,692 |
| Nov 21, 2024 | 360.00 | 362.20 | 349.95 | 355.20 | 355.20 | 488,111 |
| Nov 19, 2024 | 358.40 | 365.00 | 355.90 | 357.85 | 357.85 | 353,223 |
| Nov 18, 2024 | 357.65 | 363.15 | 352.50 | 357.15 | 357.15 | 405,874 |
| Nov 14, 2024 | 356.95 | 364.90 | 355.50 | 357.65 | 357.65 | 790,810 |
| Nov 13, 2024 | 374.40 | 382.15 | 348.85 | 354.35 | 354.35 | 3,198,333 |
| Nov 12, 2024 | 371.90 | 378.05 | 359.50 | 362.75 | 362.75 | 520,801 |
| Nov 11, 2024 | 361.00 | 383.90 | 359.20 | 371.60 | 371.60 | 2,082,279 |
| Nov 8, 2024 | 363.90 | 373.45 | 355.25 | 359.20 | 359.20 | 1,185,543 |
| Nov 7, 2024 | 362.90 | 365.70 | 356.60 | 358.75 | 358.75 | 279,600 |
| Nov 6, 2024 | 360.85 | 362.50 | 357.60 | 359.80 | 359.80 | 580,828 |
| Nov 5, 2024 | 365.00 | 368.30 | 354.50 | 355.60 | 355.60 | 818,463 |
| Nov 4, 2024 | 379.00 | 379.00 | 361.60 | 363.35 | 363.35 | 612,948 |
| Nov 1, 2024 | 369.90 | 380.10 | 365.15 | 378.25 | 378.25 | 173,353 |
| Oct 31, 2024 | 358.80 | 367.00 | 355.20 | 364.45 | 364.45 | 546,959 |
| Oct 30, 2024 | 357.25 | 364.85 | 354.05 | 358.80 | 358.80 | 425,305 |
| Oct 29, 2024 | 355.10 | 360.65 | 348.50 | 355.60 | 355.60 | 458,507 |
| Oct 28, 2024 | 363.60 | 368.35 | 341.05 | 352.40 | 352.40 | 1,040,862 |
| Oct 25, 2024 | 368.45 | 372.75 | 361.05 | 362.90 | 362.90 | 375,219 |
| Oct 24, 2024 | 378.00 | 379.70 | 366.25 | 368.45 | 368.45 | 983,970 |
| Oct 23, 2024 | 378.20 | 382.00 | 366.25 | 374.80 | 374.80 | 414,134 |
| Oct 22, 2024 | 392.00 | 394.95 | 372.40 | 373.85 | 373.85 | 577,649 |
| Oct 21, 2024 | 399.90 | 403.65 | 391.20 | 393.40 | 393.40 | 254,806 |
| Oct 18, 2024 | 405.00 | 410.60 | 397.00 | 398.75 | 398.75 | 437,426 |
| Oct 17, 2024 | 425.00 | 427.25 | 406.40 | 409.60 | 409.60 | 1,195,607 |
| Oct 16, 2024 | 425.70 | 432.25 | 419.40 | 423.80 | 423.80 | 379,017 |
| Oct 15, 2024 | 432.00 | 432.00 | 415.55 | 424.25 | 424.25 | 465,755 |
| Oct 14, 2024 | 430.00 | 430.60 | 423.90 | 428.25 | 428.25 | 484,868 |
| Oct 11, 2024 | 432.50 | 435.70 | 424.70 | 430.20 | 430.20 | 809,821 |
| Oct 10, 2024 | 410.00 | 441.60 | 406.00 | 431.40 | 431.40 | 4,465,982 |
| Oct 9, 2024 | 391.15 | 409.00 | 391.00 | 407.40 | 407.40 | 916,201 |
| Oct 8, 2024 | 391.70 | 394.50 | 386.30 | 391.40 | 391.40 | 966,217 |
| Oct 7, 2024 | 395.00 | 401.50 | 382.85 | 391.50 | 391.50 | 986,505 |
| Oct 4, 2024 | 383.65 | 393.90 | 378.15 | 391.15 | 391.15 | 1,036,698 |
| Oct 3, 2024 | 379.15 | 382.75 | 369.20 | 381.65 | 381.65 | 637,950 |
| Oct 1, 2024 | 378.40 | 383.85 | 373.50 | 381.50 | 381.50 | 565,615 |
| Sep 30, 2024 | 379.85 | 384.65 | 372.15 | 378.40 | 378.40 | 339,082 |
| Sep 27, 2024 | 368.40 | 382.15 | 367.80 | 379.80 | 379.80 | 628,975 |
| Sep 26, 2024 | 370.00 | 372.00 | 366.35 | 369.95 | 369.95 | 314,079 |
| Sep 25, 2024 | 372.75 | 374.80 | 366.00 | 372.45 | 372.45 | 393,160 |
| Sep 24, 2024 | 379.00 | 379.10 | 369.05 | 373.50 | 373.50 | 433,381 |
| Sep 23, 2024 | 365.00 | 376.35 | 364.70 | 375.45 | 375.45 | 505,872 |
| Sep 20, 2024 | 373.60 | 376.70 | 364.70 | 366.95 | 366.95 | 1,014,701 |
| Sep 19, 2024 | 380.00 | 382.25 | 367.10 | 375.35 | 375.35 | 453,490 |
| Sep 18, 2024 | 376.20 | 379.00 | 373.25 | 378.25 | 378.25 | 358,655 |
| Sep 17, 2024 | 381.00 | 381.65 | 372.25 | 374.30 | 374.30 | 501,886 |
| Sep 16, 2024 | 384.80 | 386.30 | 373.60 | 382.90 | 382.90 | 839,823 |
| Sep 13, 2024 | 383.90 | 386.15 | 377.00 | 380.10 | 380.10 | 841,481 |
| Sep 12, 2024 | 383.25 | 386.80 | 378.80 | 383.80 | 383.80 | 283,508 |
| Sep 11, 2024 | 393.00 | 393.00 | 379.20 | 382.55 | 382.55 | 332,436 |
| Sep 10, 2024 | 381.25 | 393.80 | 380.70 | 392.80 | 392.80 | 686,563 |
| Sep 9, 2024 | 385.25 | 385.25 | 379.25 | 381.25 | 381.25 | 942,985 |
| Sep 6, 2024 | 396.00 | 406.40 | 383.40 | 385.65 | 385.65 | 1,940,823 |
| Sep 5, 2024 | 376.80 | 394.25 | 374.60 | 392.65 | 392.65 | 1,604,870 |
| Sep 4, 2024 | 370.00 | 378.50 | 370.00 | 373.45 | 373.45 | 255,215 |
| Sep 3, 2024 | 378.70 | 380.00 | 374.35 | 378.75 | 378.75 | 340,422 |
| Sep 2, 2024 | 383.70 | 384.55 | 374.50 | 376.80 | 376.80 | 348,332 |
| Aug 30, 2024 | 380.25 | 384.65 | 375.10 | 382.60 | 382.60 | 556,856 |
| Aug 29, 2024 | 380.80 | 389.00 | 374.85 | 379.50 | 379.50 | 506,221 |
| Aug 28, 2024 | 389.70 | 389.70 | 379.80 | 380.80 | 380.80 | 342,524 |
| Aug 27, 2024 | 387.50 | 390.00 | 382.60 | 387.85 | 387.85 | 404,105 |
| Aug 26, 2024 | 382.20 | 393.30 | 378.25 | 385.95 | 385.95 | 1,118,419 |
| Aug 23, 2024 | 381.90 | 383.45 | 372.25 | 380.25 | 380.25 | 929,368 |
| Aug 22, 2024 | 377.40 | 382.25 | 371.75 | 380.85 | 380.85 | 1,127,795 |
| Aug 21, 2024 | 361.50 | 375.00 | 361.45 | 373.95 | 373.95 | 1,472,026 |
| Aug 20, 2024 | 374.00 | 374.20 | 364.10 | 365.40 | 365.40 | 2,126,633 |
| Aug 19, 2024 | 381.95 | 383.10 | 369.60 | 371.15 | 371.15 | 497,941 |
| Aug 16, 2024 | 382.40 | 382.40 | 372.00 | 375.75 | 375.75 | 400,448 |
| Aug 14, 2024 | 382.00 | 382.90 | 369.10 | 371.55 | 371.55 | 559,861 |
| Aug 13, 2024 | 393.00 | 393.00 | 373.10 | 375.45 | 375.45 | 747,483 |
| Aug 12, 2024 | 391.00 | 398.95 | 382.25 | 393.15 | 393.15 | 987,225 |
| Aug 9, 2024 | 378.45 | 393.45 | 374.75 | 389.85 | 389.85 | 1,219,517 |
| Aug 8, 2024 | 375.60 | 382.50 | 371.00 | 373.45 | 373.45 | 746,151 |
| Aug 7, 2024 | 388.50 | 391.00 | 356.65 | 379.80 | 379.80 | 6,846,284 |
| Aug 6, 2024 | 415.25 | 418.40 | 391.00 | 396.65 | 396.65 | 837,423 |
| Aug 5, 2024 | 410.00 | 424.00 | 404.80 | 414.35 | 414.35 | 823,835 |
| Aug 2, 2024 | 426.90 | 428.80 | 415.35 | 417.60 | 417.60 | 784,977 |
| Aug 1, 2024 | 444.60 | 444.90 | 424.00 | 428.15 | 428.15 | 1,958,038 |
| Jul 31, 2024 | 1.20 Dividend | |||||
| Jul 31, 2024 | 438.70 | 442.85 | 432.80 | 440.70 | 440.70 | 688,485 |
| Jul 30, 2024 | 440.00 | 445.45 | 435.00 | 439.95 | 438.75 | 899,761 |
| Jul 29, 2024 | 425.40 | 438.80 | 420.55 | 435.55 | 434.36 | 1,102,146 |
| Jul 26, 2024 | 417.00 | 426.00 | 413.70 | 422.45 | 421.30 | 401,120 |
| Jul 25, 2024 | 418.80 | 424.20 | 410.00 | 417.75 | 416.61 | 454,086 |
| Jul 24, 2024 | 405.70 | 419.95 | 404.60 | 419.05 | 417.91 | 723,373 |
| Jul 23, 2024 | 400.90 | 407.85 | 393.45 | 404.60 | 403.50 | 507,732 |
| Jul 22, 2024 | 397.70 | 418.70 | 393.35 | 400.55 | 399.46 | 1,066,260 |
| Jul 19, 2024 | 411.00 | 411.00 | 396.00 | 397.75 | 396.67 | 700,472 |
| Jul 18, 2024 | 418.65 | 420.00 | 407.60 | 410.20 | 409.08 | 475,134 |
| Jul 16, 2024 | 420.25 | 422.65 | 409.30 | 414.50 | 413.37 | 549,426 |
| Jul 15, 2024 | 423.95 | 424.70 | 417.50 | 420.25 | 419.10 | 182,612 |
| Jul 12, 2024 | 430.00 | 430.00 | 421.20 | 423.65 | 422.49 | 253,794 |
| Jul 11, 2024 | 428.20 | 428.20 | 424.05 | 427.40 | 426.23 | 242,620 |
| Jul 10, 2024 | 432.00 | 432.60 | 415.25 | 422.95 | 421.80 | 412,680 |
| Jul 9, 2024 | 432.45 | 437.50 | 429.10 | 430.45 | 429.28 | 655,346 |
| Jul 8, 2024 | 432.00 | 435.00 | 424.55 | 432.45 | 431.27 | 467,402 |
| Jul 5, 2024 | 425.60 | 435.00 | 424.00 | 429.35 | 428.18 | 767,330 |
| Jul 4, 2024 | 424.20 | 430.00 | 422.10 | 424.95 | 423.79 | 423,717 |
| Jul 3, 2024 | 423.55 | 433.00 | 420.50 | 423.75 | 422.59 | 630,116 |
| Jul 2, 2024 | 434.00 | 434.50 | 422.30 | 423.25 | 422.10 | 356,953 |
| Jul 1, 2024 | 422.20 | 433.10 | 418.20 | 428.55 | 427.38 | 873,432 |
| Jun 28, 2024 | 433.40 | 448.45 | 426.10 | 429.30 | 428.13 | 711,835 |
| Jun 27, 2024 | 439.00 | 440.00 | 425.80 | 433.40 | 432.22 | 364,886 |
| Jun 26, 2024 | 442.90 | 444.90 | 436.05 | 438.75 | 437.55 | 371,705 |
| Jun 25, 2024 | 450.35 | 460.00 | 440.15 | 442.90 | 441.69 | 602,277 |
| Jun 24, 2024 | 445.45 | 451.60 | 442.25 | 448.10 | 446.88 | 270,061 |
| Jun 21, 2024 | 453.50 | 460.70 | 442.00 | 445.95 | 444.73 | 1,124,479 |
| Jun 20, 2024 | 446.50 | 455.00 | 442.05 | 451.90 | 450.67 | 441,931 |
| Jun 19, 2024 | 451.90 | 451.90 | 440.50 | 445.15 | 443.94 | 397,699 |
| Jun 18, 2024 | 446.00 | 454.40 | 438.50 | 449.05 | 447.83 | 855,876 |
| Jun 14, 2024 | 428.40 | 446.00 | 426.75 | 442.45 | 441.24 | 1,188,870 |
| Jun 13, 2024 | 421.00 | 429.90 | 418.95 | 426.90 | 425.74 | 975,069 |
| Jun 12, 2024 | 430.40 | 432.80 | 420.80 | 423.95 | 422.79 | 678,114 |
| Jun 11, 2024 | 439.20 | 439.80 | 425.95 | 428.50 | 427.33 | 684,085 |
| Jun 10, 2024 | 448.00 | 454.70 | 431.05 | 436.75 | 435.56 | 1,204,214 |
| Jun 7, 2024 | 420.05 | 444.30 | 420.05 | 438.70 | 437.50 | 1,055,100 |
| Jun 6, 2024 | 421.95 | 430.25 | 415.10 | 418.50 | 417.36 | 887,259 |
| Jun 5, 2024 | 408.45 | 436.90 | 390.20 | 420.90 | 419.75 | 1,540,865 |
| Jun 4, 2024 | 424.40 | 425.00 | 377.35 | 408.45 | 407.34 | 1,085,869 |
| Jun 3, 2024 | 444.00 | 444.40 | 418.25 | 422.25 | 421.10 | 900,609 |
| May 31, 2024 | 418.00 | 439.80 | 416.55 | 431.60 | 430.42 | 1,788,606 |
| May 30, 2024 | 436.55 | 437.35 | 412.65 | 415.95 | 414.82 | 1,204,521 |
| May 29, 2024 | 440.00 | 446.85 | 427.00 | 436.55 | 435.36 | 1,582,814 |
| May 28, 2024 | 443.00 | 443.80 | 428.00 | 430.55 | 429.38 | 698,363 |
| May 27, 2024 | 470.00 | 471.75 | 441.10 | 443.95 | 442.74 | 1,548,041 |
| May 24, 2024 | 482.00 | 485.75 | 467.50 | 471.95 | 470.66 | 535,835 |
| May 23, 2024 | 482.90 | 487.00 | 474.05 | 482.30 | 480.98 | 271,318 |
| May 22, 2024 | 482.90 | 490.00 | 478.05 | 481.00 | 479.69 | 301,644 |
| May 21, 2024 | 481.15 | 489.50 | 476.35 | 480.50 | 479.19 | 318,193 |
| May 17, 2024 | 483.75 | 485.20 | 473.95 | 482.75 | 481.43 | 322,480 |
| May 16, 2024 | 482.65 | 493.90 | 478.00 | 481.65 | 480.34 | 555,490 |
| May 15, 2024 | 479.70 | 488.30 | 476.90 | 480.25 | 478.94 | 302,060 |
| May 14, 2024 | 479.00 | 486.00 | 469.05 | 474.30 | 473.01 | 321,160 |
| May 13, 2024 | 488.15 | 489.90 | 472.25 | 474.25 | 472.96 | 311,548 |
| May 10, 2024 | 474.75 | 492.00 | 461.50 | 485.80 | 484.47 | 544,146 |
| May 9, 2024 | 485.45 | 498.00 | 468.00 | 477.55 | 476.25 | 413,234 |
| May 8, 2024 | 495.40 | 500.00 | 481.15 | 483.60 | 482.28 | 551,711 |
| May 7, 2024 | 484.60 | 493.00 | 473.90 | 492.10 | 490.76 | 946,979 |
| May 6, 2024 | 482.00 | 496.00 | 477.00 | 482.35 | 481.03 | 1,106,868 |
| May 3, 2024 | 469.70 | 480.00 | 468.00 | 477.20 | 475.90 | 422,604 |
| May 2, 2024 | 480.10 | 481.90 | 465.35 | 467.15 | 465.88 | 396,813 |
| Apr 30, 2024 | 476.95 | 482.50 | 473.65 | 478.35 | 477.05 | 431,527 |
| Apr 29, 2024 | 476.00 | 483.25 | 470.90 | 474.55 | 473.26 | 341,795 |
| Apr 26, 2024 | 467.90 | 485.00 | 463.05 | 474.90 | 473.60 | 1,131,532 |
| Apr 25, 2024 | 458.35 | 468.65 | 448.00 | 456.05 | 454.81 | 1,523,583 |
| Apr 24, 2024 | 469.95 | 474.40 | 444.65 | 454.70 | 453.46 | 528,409 |
| Apr 23, 2024 | 481.85 | 483.85 | 462.15 | 468.05 | 466.77 | 851,343 |
| Apr 22, 2024 | 456.00 | 487.85 | 447.10 | 478.20 | 476.90 | 637,445 |
| Apr 19, 2024 | 443.00 | 456.70 | 435.20 | 453.35 | 452.11 | 842,968 |
| Apr 18, 2024 | 468.05 | 471.20 | 446.40 | 455.40 | 454.16 | 622,269 |
| Apr 16, 2024 | 453.10 | 474.95 | 453.10 | 467.20 | 465.93 | 372,872 |
Related Tickers
CHALET.NS Chalet Hotels Limited
823.15
-0.92%
EIHAHOTELS.NS EIH Associated Hotels Limited
366.55
-2.59%
INDHOTEL.NS The Indian Hotels Company Limited
842.05
+0.68%
LEMONTREE.NS Lemon Tree Hotels Limited
141.72
-0.38%
SAMHI.NS SAMHI Hotels Limited
176.37
+11.08%
ROHLTD.NS Royal Orchid Hotels Limited
390.70
+0.50%
LEMONTREE.BO Lemon Tree Hotels Limited
141.25
-0.74%
JUNIPER.NS Juniper Hotels Limited
284.50
+5.47%
TAJGVK.NS TAJGVK Hotels & Resorts Limited
451.65
-0.95%