446.90
-4.05
(-0.90%)
As of 12:03:39 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 450.00 | 456.20 | 445.15 | 446.90 | 446.90 | 263,808 |
| Apr 15, 2025 | 428.00 | 458.00 | 424.00 | 450.95 | 450.95 | 3,306,714 |
| Apr 11, 2025 | 421.00 | 431.10 | 402.30 | 422.15 | 422.15 | 2,106,845 |
| Apr 9, 2025 | 417.05 | 419.95 | 401.00 | 402.20 | 402.20 | 359,201 |
| Apr 8, 2025 | 430.10 | 440.00 | 412.30 | 417.95 | 417.95 | 601,220 |
| Apr 7, 2025 | 414.85 | 430.00 | 402.05 | 419.45 | 419.45 | 866,383 |
| Apr 4, 2025 | 480.10 | 480.10 | 441.00 | 447.00 | 447.00 | 316,707 |
| Apr 3, 2025 | 482.60 | 486.45 | 475.45 | 480.15 | 480.15 | 187,612 |
| Apr 2, 2025 | 479.30 | 490.20 | 471.30 | 482.60 | 482.60 | 236,100 |
| Apr 1, 2025 | 485.70 | 486.05 | 474.10 | 478.25 | 478.25 | 142,379 |
| Mar 28, 2025 | 489.05 | 500.80 | 478.65 | 481.70 | 481.70 | 221,542 |
| Mar 27, 2025 | 485.00 | 492.45 | 478.70 | 489.75 | 489.75 | 393,668 |
| Mar 26, 2025 | 502.95 | 505.15 | 485.85 | 488.55 | 488.55 | 228,488 |
| Mar 25, 2025 | 508.50 | 517.95 | 491.80 | 500.15 | 500.15 | 607,386 |
| Mar 24, 2025 | 494.90 | 516.30 | 494.90 | 505.40 | 505.40 | 1,302,057 |
| Mar 21, 2025 | 491.00 | 500.15 | 491.00 | 493.80 | 493.80 | 644,206 |
| Mar 20, 2025 | 504.80 | 512.60 | 488.60 | 490.80 | 490.80 | 1,080,373 |
| Mar 19, 2025 | 507.00 | 523.05 | 501.10 | 508.30 | 508.30 | 2,407,628 |
| Mar 18, 2025 | 505.05 | 505.05 | 505.05 | 505.05 | 505.05 | - |
| Mar 17, 2025 | 440.00 | 526.65 | 433.00 | 505.05 | 505.05 | 20,666,875 |
| Mar 13, 2025 | 427.75 | 453.45 | 421.25 | 443.50 | 443.50 | 1,423,387 |
| Mar 12, 2025 | 433.05 | 438.20 | 424.00 | 425.90 | 425.90 | 126,514 |
| Mar 11, 2025 | 429.00 | 434.00 | 423.75 | 431.95 | 431.95 | 152,661 |
| Mar 10, 2025 | 453.00 | 462.10 | 432.00 | 435.50 | 435.50 | 192,389 |
| Mar 7, 2025 | 440.95 | 474.00 | 436.15 | 455.10 | 455.10 | 886,980 |
| Mar 6, 2025 | 446.00 | 450.00 | 438.00 | 439.95 | 439.95 | 271,442 |
| Mar 5, 2025 | 431.90 | 444.05 | 431.90 | 440.10 | 440.10 | 215,323 |
| Mar 4, 2025 | 419.15 | 438.70 | 415.45 | 431.60 | 431.60 | 279,205 |
| Mar 3, 2025 | 429.35 | 434.45 | 412.40 | 419.95 | 419.95 | 240,141 |
| Feb 28, 2025 | 447.95 | 451.00 | 426.25 | 428.10 | 428.10 | 192,770 |
| Feb 27, 2025 | 459.00 | 464.95 | 446.60 | 452.95 | 452.95 | 119,261 |
| Feb 25, 2025 | 468.05 | 472.00 | 460.35 | 463.45 | 463.45 | 94,587 |
| Feb 24, 2025 | 475.10 | 475.95 | 462.70 | 466.70 | 466.70 | 111,971 |
| Feb 21, 2025 | 482.25 | 491.75 | 471.15 | 476.60 | 476.60 | 151,496 |
| Feb 20, 2025 | 475.00 | 494.90 | 471.65 | 480.25 | 480.25 | 575,918 |
| Feb 19, 2025 | 465.70 | 483.20 | 456.65 | 474.75 | 474.75 | 372,827 |
| Feb 18, 2025 | 485.30 | 488.70 | 465.60 | 471.40 | 471.40 | 92,950 |
| Feb 17, 2025 | 488.65 | 490.45 | 467.90 | 484.95 | 484.95 | 233,025 |
| Feb 14, 2025 | 524.00 | 524.00 | 486.10 | 491.05 | 491.05 | 229,678 |
| Feb 13, 2025 | 553.45 | 553.45 | 521.00 | 526.35 | 526.35 | 205,473 |
| Feb 12, 2025 | 530.00 | 575.00 | 530.00 | 550.40 | 550.40 | 2,550,492 |
| Feb 11, 2025 | 536.70 | 539.00 | 521.45 | 536.25 | 536.25 | 160,139 |
| Feb 10, 2025 | 559.00 | 561.65 | 544.00 | 546.85 | 546.85 | 71,939 |
| Feb 7, 2025 | 561.45 | 565.75 | 554.85 | 558.55 | 558.55 | 66,936 |
| Feb 6, 2025 | 544.75 | 564.00 | 544.05 | 561.45 | 561.45 | 151,366 |
| Feb 5, 2025 | 539.75 | 551.40 | 535.15 | 546.15 | 546.15 | 120,639 |
| Feb 4, 2025 | 545.15 | 554.00 | 538.00 | 541.25 | 541.25 | 65,850 |
| Feb 3, 2025 | 535.00 | 567.30 | 530.00 | 547.85 | 547.85 | 849,531 |
| Feb 1, 2025 | 540.90 | 544.65 | 528.85 | 535.60 | 535.60 | 28,817 |
| Jan 31, 2025 | 530.35 | 543.50 | 529.75 | 540.90 | 540.90 | 174,495 |
| Jan 30, 2025 | 530.00 | 542.00 | 525.15 | 530.25 | 530.25 | 90,228 |
| Jan 29, 2025 | 522.60 | 530.05 | 521.15 | 524.80 | 524.80 | 61,256 |
| Jan 28, 2025 | 530.00 | 531.30 | 514.15 | 522.60 | 522.60 | 162,300 |
| Jan 27, 2025 | 535.00 | 536.00 | 522.15 | 531.35 | 531.35 | 107,748 |
| Jan 24, 2025 | 552.30 | 552.30 | 531.00 | 540.45 | 540.45 | 66,889 |
| Jan 23, 2025 | 541.40 | 559.30 | 541.40 | 548.30 | 548.30 | 278,840 |
| Jan 22, 2025 | 533.75 | 569.95 | 527.05 | 558.80 | 558.80 | 1,672,223 |
| Jan 21, 2025 | 550.00 | 551.05 | 526.25 | 529.10 | 529.10 | 80,065 |
| Jan 20, 2025 | 530.20 | 549.90 | 530.20 | 547.00 | 547.00 | 111,421 |
| Jan 17, 2025 | 533.55 | 536.40 | 523.85 | 531.20 | 531.20 | 75,202 |
| Jan 16, 2025 | 527.05 | 542.35 | 527.00 | 534.40 | 534.40 | 57,783 |
| Jan 15, 2025 | 535.10 | 542.65 | 512.85 | 524.80 | 524.80 | 285,273 |
| Jan 14, 2025 | 535.05 | 539.45 | 522.30 | 533.65 | 533.65 | 104,206 |
| Jan 13, 2025 | 562.30 | 569.00 | 526.25 | 529.35 | 529.35 | 206,887 |
| Jan 10, 2025 | 566.00 | 571.85 | 560.00 | 565.25 | 565.25 | 88,112 |
| Jan 9, 2025 | 582.95 | 588.90 | 561.25 | 564.55 | 564.55 | 105,370 |
| Jan 8, 2025 | 577.30 | 581.70 | 572.30 | 576.70 | 576.70 | 73,913 |
| Jan 7, 2025 | 574.75 | 584.25 | 566.70 | 577.30 | 577.30 | 129,178 |
| Jan 6, 2025 | 577.75 | 579.80 | 568.10 | 574.75 | 574.75 | 128,348 |
| Jan 3, 2025 | 577.90 | 587.70 | 575.15 | 576.60 | 576.60 | 219,772 |
| Jan 2, 2025 | 578.50 | 582.15 | 567.30 | 576.55 | 576.55 | 126,534 |
| Jan 1, 2025 | 579.80 | 584.95 | 574.70 | 577.40 | 577.40 | 75,023 |
| Dec 31, 2024 | 562.25 | 582.00 | 560.05 | 579.80 | 579.80 | 109,371 |
| Dec 30, 2024 | 575.30 | 575.50 | 560.00 | 562.35 | 562.35 | 114,209 |
| Dec 27, 2024 | 587.00 | 592.25 | 561.95 | 573.05 | 573.05 | 146,094 |
| Dec 26, 2024 | 586.20 | 591.85 | 581.80 | 585.80 | 585.80 | 68,777 |
| Dec 24, 2024 | 586.00 | 590.80 | 581.00 | 585.55 | 585.55 | 116,380 |
| Dec 23, 2024 | 601.30 | 603.80 | 583.00 | 587.90 | 587.90 | 75,520 |
| Dec 20, 2024 | 613.30 | 613.55 | 590.40 | 596.00 | 596.00 | 264,960 |
| Dec 19, 2024 | 592.80 | 610.00 | 590.25 | 608.15 | 608.15 | 91,196 |
| Dec 18, 2024 | 602.05 | 607.00 | 592.55 | 601.95 | 601.95 | 86,836 |
| Dec 17, 2024 | 610.15 | 610.15 | 600.00 | 601.95 | 601.95 | 96,221 |
| Dec 16, 2024 | 612.95 | 626.95 | 600.45 | 604.90 | 604.90 | 249,238 |
| Dec 13, 2024 | 610.00 | 612.00 | 599.00 | 603.45 | 603.45 | 110,109 |
| Dec 12, 2024 | 618.50 | 618.50 | 609.00 | 611.50 | 611.50 | 159,944 |
| Dec 11, 2024 | 629.00 | 629.20 | 615.25 | 617.90 | 617.90 | 160,985 |
| Dec 10, 2024 | 625.35 | 632.05 | 620.05 | 621.60 | 621.60 | 136,626 |
| Dec 9, 2024 | 639.45 | 639.45 | 621.70 | 625.35 | 625.35 | 167,134 |
| Dec 6, 2024 | 650.55 | 653.20 | 640.50 | 643.35 | 643.35 | 75,137 |
| Dec 5, 2024 | 657.05 | 659.55 | 646.60 | 650.55 | 650.55 | 71,418 |
| Dec 4, 2024 | 664.90 | 669.00 | 653.10 | 657.15 | 657.15 | 157,734 |
| Dec 3, 2024 | 647.80 | 666.20 | 641.50 | 659.65 | 659.65 | 324,378 |
| Dec 2, 2024 | 647.00 | 651.90 | 636.30 | 647.80 | 647.80 | 78,483 |
| Nov 29, 2024 | 639.00 | 647.65 | 633.00 | 639.85 | 639.85 | 110,248 |
| Nov 28, 2024 | 636.70 | 648.80 | 631.00 | 633.80 | 633.80 | 173,298 |
| Nov 27, 2024 | 645.00 | 645.80 | 630.90 | 636.70 | 636.70 | 316,884 |
| Nov 26, 2024 | 640.00 | 673.90 | 630.80 | 653.65 | 653.65 | 1,972,924 |
| Nov 25, 2024 | 569.00 | 668.00 | 569.00 | 640.75 | 640.75 | 5,587,413 |
| Nov 22, 2024 | 557.90 | 567.35 | 551.20 | 559.40 | 559.40 | 142,116 |
| Nov 21, 2024 | 551.05 | 571.90 | 549.00 | 553.15 | 553.15 | 140,326 |
| Nov 19, 2024 | 565.00 | 568.95 | 546.80 | 556.65 | 556.65 | 412,043 |
| Nov 18, 2024 | 590.00 | 590.00 | 557.85 | 559.80 | 559.80 | 172,955 |
| Nov 14, 2024 | 578.80 | 590.95 | 562.40 | 584.85 | 584.85 | 304,564 |
| Nov 13, 2024 | 610.00 | 613.65 | 567.05 | 570.05 | 570.05 | 232,024 |
| Nov 12, 2024 | 628.00 | 633.45 | 599.75 | 602.50 | 602.50 | 155,092 |
| Nov 11, 2024 | 633.65 | 635.00 | 619.90 | 624.45 | 624.45 | 54,098 |
| Nov 8, 2024 | 651.10 | 653.00 | 634.10 | 636.80 | 636.80 | 45,155 |
| Nov 7, 2024 | 651.65 | 659.90 | 650.00 | 651.15 | 651.15 | 49,951 |
| Nov 6, 2024 | 652.00 | 655.05 | 644.45 | 651.65 | 651.65 | 62,103 |
| Nov 5, 2024 | 638.85 | 655.80 | 638.85 | 648.25 | 648.25 | 90,641 |
| Nov 4, 2024 | 657.00 | 657.20 | 636.00 | 648.60 | 648.60 | 92,245 |
| Nov 1, 2024 | 662.55 | 668.70 | 660.00 | 662.90 | 662.90 | 51,704 |
| Oct 31, 2024 | 603.55 | 678.00 | 603.55 | 662.55 | 662.55 | 864,864 |
| Oct 30, 2024 | 595.05 | 613.65 | 591.25 | 603.10 | 603.10 | 117,630 |
| Oct 29, 2024 | 591.35 | 599.40 | 591.00 | 594.70 | 594.70 | 44,448 |
| Oct 28, 2024 | 600.05 | 603.20 | 588.05 | 595.65 | 595.65 | 116,885 |
| Oct 25, 2024 | 625.00 | 628.80 | 593.95 | 596.40 | 596.40 | 159,258 |
| Oct 24, 2024 | 628.70 | 632.00 | 621.40 | 628.30 | 628.30 | 79,939 |
| Oct 23, 2024 | 620.60 | 634.05 | 611.50 | 628.65 | 628.65 | 82,738 |
| Oct 22, 2024 | 648.50 | 653.45 | 617.00 | 620.65 | 620.65 | 138,168 |
| Oct 21, 2024 | 652.00 | 661.95 | 645.05 | 648.50 | 648.50 | 51,227 |
| Oct 18, 2024 | 664.00 | 665.85 | 649.00 | 658.65 | 658.65 | 80,856 |
| Oct 17, 2024 | 680.00 | 681.95 | 661.45 | 664.15 | 664.15 | 83,602 |
| Oct 16, 2024 | 674.95 | 681.90 | 674.20 | 680.00 | 680.00 | 282,641 |
| Oct 15, 2024 | 669.50 | 685.95 | 667.85 | 675.70 | 675.70 | 124,141 |
| Oct 14, 2024 | 671.60 | 673.55 | 660.15 | 669.50 | 669.50 | 58,186 |
| Oct 11, 2024 | 665.00 | 681.00 | 658.00 | 671.60 | 671.60 | 119,806 |
| Oct 10, 2024 | 675.00 | 675.45 | 663.60 | 667.20 | 667.20 | 83,542 |
| Oct 9, 2024 | 644.90 | 695.00 | 644.60 | 673.20 | 673.20 | 1,289,206 |
| Oct 8, 2024 | 643.00 | 646.50 | 624.70 | 641.65 | 641.65 | 250,122 |
| Oct 7, 2024 | 680.00 | 680.00 | 636.00 | 640.50 | 640.50 | 218,321 |
| Oct 4, 2024 | 682.70 | 688.75 | 666.60 | 680.40 | 680.40 | 116,516 |
| Oct 3, 2024 | 673.00 | 698.90 | 672.00 | 679.30 | 679.30 | 328,919 |
| Oct 1, 2024 | 672.00 | 684.00 | 672.00 | 678.20 | 678.20 | 124,996 |
| Sep 30, 2024 | 665.85 | 684.00 | 665.85 | 679.70 | 679.70 | 297,228 |
| Sep 27, 2024 | 690.15 | 697.30 | 662.60 | 665.85 | 665.85 | 252,899 |
| Sep 26, 2024 | 690.70 | 691.40 | 678.05 | 686.70 | 686.70 | 116,030 |
| Sep 25, 2024 | 703.00 | 708.00 | 690.00 | 691.40 | 691.40 | 123,535 |
| Sep 24, 2024 | 706.35 | 710.90 | 693.45 | 709.55 | 709.55 | 170,822 |
| Sep 23, 2024 | 720.00 | 723.45 | 705.10 | 706.80 | 706.80 | 156,214 |
| Sep 20, 2024 | 740.00 | 744.95 | 715.55 | 723.85 | 723.85 | 458,391 |
| Sep 19, 2024 | 732.70 | 740.00 | 716.05 | 736.40 | 736.40 | 237,356 |
| Sep 18, 2024 | 741.35 | 744.00 | 724.60 | 731.55 | 731.55 | 156,924 |
| Sep 17, 2024 | 726.50 | 752.95 | 723.00 | 737.65 | 737.65 | 804,095 |
| Sep 16, 2024 | 730.00 | 730.80 | 719.00 | 723.45 | 723.45 | 110,093 |
| Sep 13, 2024 | 729.00 | 734.00 | 717.00 | 720.75 | 720.75 | 203,898 |
| Sep 12, 2024 | 726.00 | 740.00 | 723.55 | 729.60 | 729.60 | 724,663 |
| Sep 11, 2024 | 720.00 | 740.00 | 716.00 | 726.00 | 726.00 | 650,928 |
| Sep 10, 2024 | 719.95 | 725.00 | 711.80 | 718.80 | 718.80 | 251,415 |
| Sep 9, 2024 | 700.00 | 714.60 | 687.40 | 711.50 | 711.50 | 187,235 |
| Sep 6, 2024 | 708.00 | 718.95 | 703.00 | 711.50 | 711.50 | 179,966 |
| Sep 5, 2024 | 700.10 | 726.00 | 687.00 | 707.75 | 707.75 | 315,472 |
| Sep 4, 2024 | 699.35 | 715.00 | 695.00 | 698.60 | 698.60 | 183,097 |
| Sep 3, 2024 | 706.95 | 709.00 | 697.05 | 700.80 | 700.80 | 149,021 |
| Sep 2, 2024 | 700.00 | 707.95 | 689.00 | 702.80 | 702.80 | 163,086 |
| Aug 30, 2024 | 712.00 | 716.10 | 690.95 | 694.40 | 694.40 | 176,662 |
| Aug 29, 2024 | 721.85 | 722.05 | 708.10 | 713.20 | 713.20 | 209,662 |
| Aug 28, 2024 | 721.50 | 729.90 | 714.00 | 722.30 | 722.30 | 457,930 |
| Aug 27, 2024 | 718.55 | 726.45 | 712.40 | 721.60 | 721.60 | 390,093 |
| Aug 26, 2024 | 699.80 | 728.90 | 697.05 | 720.00 | 720.00 | 2,051,830 |
| Aug 23, 2024 | 646.80 | 702.00 | 642.75 | 692.80 | 692.80 | 1,662,458 |
| Aug 22, 2024 | 633.40 | 709.00 | 633.40 | 647.45 | 647.45 | 3,482,386 |
| Aug 21, 2024 | 630.60 | 638.10 | 626.00 | 633.40 | 633.40 | 91,386 |
| Aug 20, 2024 | 639.70 | 645.00 | 621.05 | 628.15 | 628.15 | 123,452 |
| Aug 19, 2024 | 603.70 | 635.35 | 603.00 | 632.90 | 632.90 | 471,975 |
| Aug 16, 2024 | 607.65 | 611.00 | 593.05 | 600.55 | 600.55 | 253,396 |
| Aug 14, 2024 | 610.00 | 613.90 | 591.55 | 602.55 | 602.55 | 183,229 |
| Aug 13, 2024 | 623.65 | 624.95 | 608.45 | 611.65 | 611.65 | 110,513 |
| Aug 12, 2024 | 629.80 | 631.70 | 619.45 | 621.10 | 621.10 | 97,342 |
| Aug 9, 2024 | 636.85 | 638.05 | 629.00 | 630.50 | 630.50 | 89,568 |
| Aug 8, 2024 | 641.40 | 648.85 | 629.25 | 631.80 | 631.80 | 67,054 |
| Aug 7, 2024 | 652.00 | 652.00 | 631.25 | 640.15 | 640.15 | 172,234 |
| Aug 6, 2024 | 649.95 | 667.95 | 633.95 | 640.80 | 640.80 | 160,729 |
| Aug 5, 2024 | 676.00 | 676.30 | 636.00 | 640.40 | 640.40 | 227,314 |
| Aug 2, 2024 | 699.00 | 699.00 | 681.00 | 688.35 | 688.35 | 230,204 |
| Aug 1, 2024 | 698.85 | 738.00 | 698.85 | 708.90 | 708.90 | 995,718 |
| Jul 31, 2024 | 716.00 | 723.80 | 690.00 | 692.80 | 692.80 | 413,710 |
| Jul 30, 2024 | 717.05 | 719.75 | 704.05 | 712.90 | 712.90 | 98,069 |
| Jul 29, 2024 | 709.00 | 719.20 | 708.55 | 713.45 | 713.45 | 110,745 |
| Jul 26, 2024 | 704.60 | 720.00 | 701.10 | 705.45 | 705.45 | 153,247 |
| Jul 25, 2024 | 684.00 | 708.40 | 682.55 | 698.50 | 698.50 | 114,133 |
| Jul 24, 2024 | 2.00 Dividend | |||||
| Jul 24, 2024 | 669.80 | 699.35 | 669.75 | 692.45 | 692.45 | 129,907 |
| Jul 23, 2024 | 680.70 | 704.00 | 651.00 | 669.80 | 667.80 | 2,678,312 |
| Jul 22, 2024 | 670.00 | 682.80 | 654.00 | 680.70 | 678.67 | 99,650 |
| Jul 19, 2024 | 682.00 | 682.00 | 662.50 | 667.30 | 665.31 | 99,854 |
| Jul 18, 2024 | 702.00 | 704.55 | 678.15 | 680.60 | 678.57 | 152,161 |
| Jul 16, 2024 | 701.35 | 714.00 | 695.15 | 701.85 | 699.75 | 190,784 |
| Jul 15, 2024 | 722.00 | 722.00 | 692.50 | 696.75 | 694.67 | 162,135 |
| Jul 12, 2024 | 718.95 | 747.20 | 700.00 | 704.45 | 702.35 | 705,078 |
| Jul 11, 2024 | 717.20 | 728.85 | 684.50 | 708.00 | 705.89 | 650,253 |
| Jul 10, 2024 | 726.60 | 728.35 | 702.05 | 714.30 | 712.17 | 108,782 |
| Jul 9, 2024 | 748.00 | 762.20 | 720.65 | 724.45 | 722.29 | 238,088 |
| Jul 8, 2024 | 737.85 | 744.25 | 721.55 | 741.40 | 739.19 | 120,011 |
| Jul 5, 2024 | 734.00 | 740.00 | 725.05 | 737.85 | 735.65 | 83,112 |
| Jul 4, 2024 | 743.15 | 747.00 | 728.05 | 735.20 | 733.00 | 106,270 |
| Jul 3, 2024 | 723.00 | 747.00 | 722.55 | 737.10 | 734.90 | 193,994 |
| Jul 2, 2024 | 738.60 | 738.60 | 716.20 | 719.10 | 716.95 | 79,752 |
| Jul 1, 2024 | 718.45 | 743.20 | 718.45 | 732.20 | 730.01 | 199,404 |
| Jun 28, 2024 | 716.85 | 738.00 | 712.00 | 718.45 | 716.30 | 161,459 |
| Jun 27, 2024 | 725.85 | 732.00 | 707.00 | 716.15 | 714.01 | 135,532 |
| Jun 26, 2024 | 745.00 | 749.15 | 722.00 | 724.95 | 722.79 | 200,276 |
| Jun 25, 2024 | 764.40 | 767.80 | 737.90 | 743.30 | 741.08 | 207,269 |
| Jun 24, 2024 | 737.50 | 798.95 | 735.80 | 769.20 | 766.90 | 1,689,708 |
| Jun 21, 2024 | 740.00 | 748.00 | 730.50 | 736.30 | 734.10 | 272,210 |
| Jun 20, 2024 | 701.05 | 750.00 | 697.60 | 743.85 | 741.63 | 1,807,481 |
| Jun 19, 2024 | 698.45 | 705.00 | 685.00 | 701.05 | 698.96 | 366,823 |
| Jun 18, 2024 | 699.00 | 699.00 | 677.30 | 696.50 | 694.42 | 711,980 |
| Jun 14, 2024 | 657.85 | 694.90 | 650.00 | 687.70 | 685.65 | 1,627,027 |
| Jun 13, 2024 | 605.00 | 663.00 | 605.00 | 657.85 | 655.89 | 1,694,119 |
| Jun 12, 2024 | 612.60 | 617.80 | 602.90 | 604.25 | 602.45 | 242,463 |
| Jun 11, 2024 | 611.10 | 615.25 | 607.35 | 609.75 | 607.93 | 228,511 |
| Jun 10, 2024 | 604.00 | 612.90 | 599.30 | 609.05 | 607.23 | 144,079 |
| Jun 7, 2024 | 609.90 | 612.00 | 596.00 | 599.60 | 597.81 | 417,367 |
| Jun 6, 2024 | 590.00 | 619.00 | 590.00 | 609.90 | 608.08 | 1,654,805 |
| Jun 5, 2024 | 574.95 | 601.20 | 557.10 | 589.65 | 587.89 | 139,987 |
| Jun 4, 2024 | 603.25 | 603.25 | 540.15 | 564.60 | 562.91 | 248,880 |
| Jun 3, 2024 | 632.00 | 632.00 | 599.30 | 601.85 | 600.05 | 123,351 |
| May 31, 2024 | 593.05 | 620.00 | 593.05 | 610.70 | 608.88 | 364,980 |
| May 30, 2024 | 615.70 | 615.70 | 588.10 | 593.05 | 591.28 | 107,165 |
| May 29, 2024 | 614.95 | 620.40 | 606.60 | 615.70 | 613.86 | 82,159 |
| May 28, 2024 | 636.05 | 638.00 | 609.10 | 614.95 | 613.11 | 474,454 |
| May 27, 2024 | 647.35 | 665.50 | 637.00 | 652.40 | 650.45 | 338,960 |
| May 24, 2024 | 650.00 | 655.50 | 641.20 | 647.30 | 645.37 | 63,131 |
| May 23, 2024 | 646.05 | 654.00 | 636.30 | 648.20 | 646.26 | 92,458 |
| May 22, 2024 | 659.90 | 664.85 | 642.15 | 645.60 | 643.67 | 82,433 |
| May 21, 2024 | 642.00 | 664.00 | 627.05 | 658.65 | 656.68 | 279,101 |
| May 17, 2024 | 630.50 | 634.00 | 623.85 | 627.25 | 625.38 | 91,384 |
| May 16, 2024 | 624.00 | 627.00 | 618.50 | 624.25 | 622.39 | 110,905 |
| May 15, 2024 | 622.25 | 628.60 | 619.00 | 620.10 | 618.25 | 63,005 |
| May 14, 2024 | 627.25 | 630.00 | 620.20 | 621.60 | 619.74 | 76,824 |
| May 13, 2024 | 635.00 | 642.00 | 617.00 | 626.60 | 624.73 | 118,773 |
| May 10, 2024 | 629.10 | 638.70 | 616.55 | 630.85 | 628.97 | 112,572 |
| May 9, 2024 | 644.95 | 658.00 | 624.15 | 627.85 | 625.98 | 105,832 |
| May 8, 2024 | 646.10 | 650.00 | 634.80 | 644.95 | 643.02 | 63,965 |
| May 7, 2024 | 666.50 | 666.50 | 636.05 | 644.85 | 642.92 | 213,122 |
| May 6, 2024 | 662.80 | 672.90 | 647.50 | 664.40 | 662.42 | 1,967,781 |
| May 3, 2024 | 663.00 | 666.50 | 651.60 | 656.30 | 654.34 | 1,988,130 |
| May 2, 2024 | 654.25 | 667.00 | 651.10 | 658.30 | 656.33 | 305,054 |
| Apr 30, 2024 | 653.95 | 665.25 | 644.00 | 650.95 | 649.01 | 136,728 |
| Apr 29, 2024 | 655.00 | 657.80 | 644.00 | 651.90 | 649.95 | 159,085 |
| Apr 26, 2024 | 634.00 | 654.70 | 629.50 | 650.45 | 648.51 | 454,502 |
| Apr 25, 2024 | 613.00 | 630.00 | 606.05 | 627.95 | 626.08 | 172,291 |
| Apr 24, 2024 | 630.00 | 633.20 | 614.60 | 617.35 | 615.51 | 227,303 |
| Apr 23, 2024 | 625.00 | 630.70 | 611.05 | 627.90 | 626.03 | 281,381 |
| Apr 22, 2024 | 625.25 | 633.00 | 610.05 | 613.50 | 611.67 | 171,720 |
| Apr 19, 2024 | 624.05 | 633.50 | 613.00 | 623.55 | 621.69 | 87,983 |
| Apr 18, 2024 | 626.00 | 641.95 | 622.35 | 625.95 | 624.08 | 142,217 |
| Apr 16, 2024 | 635.00 | 642.00 | 615.50 | 621.70 | 619.84 | 209,460 |
Related Tickers
GMMPFAUDLR.NS GMM Pfaudler Limited
1,051.00
+0.10%
TRITURBINE.NS Triveni Turbine Limited
513.05
+1.12%
SCANPRO.BO SCAN PROJECTS LTD.
58.00
-2.67%
YUKEN.NS Yuken India Limited
814.15
+0.53%
6237.T Iwaki Co., Ltd.
2,103.00
+1.55%
MACPOWER.NS Macpower CNC Machines Limited
846.60
0.00%
LMW.BO LMW Limited
15,704.90
+0.61%
GUJAPOLLO.NS Gujarat Apollo Industries Limited
366.65
+1.51%
VESUVIUS.BO Vesuvius India Limited
4,526.55
-0.65%
KIRLOSENG.BO Kirloskar Oil Engines Limited
747.95
+2.17%