56.06
-0.22
(-0.39%)
As of 1:56:29 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 9, 2025 | 56.20 | 56.43 | 55.35 | 56.06 | 56.06 | 1,485,498 |
| Apr 8, 2025 | 55.30 | 56.42 | 54.74 | 56.28 | 56.28 | 4,538,307 |
| Apr 7, 2025 | 54.94 | 55.50 | 52.52 | 54.99 | 54.99 | 6,711,225 |
| Apr 4, 2025 | 56.39 | 56.75 | 55.46 | 56.16 | 56.16 | 4,358,955 |
| Apr 3, 2025 | 56.63 | 57.38 | 55.80 | 56.19 | 56.19 | 6,992,014 |
| Apr 2, 2025 | 57.48 | 57.48 | 55.75 | 56.64 | 56.64 | 1,993,327 |
| Apr 1, 2025 | 55.44 | 57.04 | 54.97 | 56.86 | 56.86 | 2,117,912 |
| Mar 28, 2025 | 55.80 | 56.82 | 54.61 | 54.98 | 54.98 | 6,699,392 |
| Mar 27, 2025 | 54.90 | 57.44 | 54.45 | 56.07 | 56.07 | 15,593,445 |
| Mar 26, 2025 | 57.01 | 57.26 | 54.60 | 54.91 | 54.91 | 7,298,350 |
| Mar 25, 2025 | 58.04 | 58.76 | 56.90 | 57.07 | 57.07 | 3,953,634 |
| Mar 24, 2025 | 57.39 | 58.20 | 56.90 | 57.31 | 57.31 | 5,422,021 |
| Mar 21, 2025 | 57.20 | 57.70 | 56.60 | 57.06 | 57.06 | 5,316,446 |
| Mar 20, 2025 | 58.50 | 58.98 | 57.01 | 57.20 | 57.20 | 6,825,836 |
| Mar 19, 2025 | 58.17 | 59.37 | 57.65 | 58.08 | 58.08 | 3,396,753 |
| Mar 18, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| Mar 17, 2025 | 57.83 | 58.00 | 55.71 | 56.08 | 56.08 | 2,793,266 |
| Mar 13, 2025 | 58.65 | 59.00 | 57.01 | 57.29 | 57.29 | 2,104,200 |
| Mar 12, 2025 | 57.60 | 58.98 | 56.89 | 58.52 | 58.52 | 3,907,122 |
| Mar 11, 2025 | 57.96 | 59.25 | 56.91 | 57.28 | 57.28 | 3,817,594 |
| Mar 10, 2025 | 59.09 | 60.64 | 57.51 | 57.97 | 57.97 | 3,404,948 |
| Mar 7, 2025 | 57.60 | 59.69 | 57.28 | 59.26 | 59.26 | 3,669,632 |
| Mar 6, 2025 | 56.33 | 57.78 | 55.44 | 57.56 | 57.56 | 9,041,776 |
| Mar 5, 2025 | 55.51 | 56.97 | 55.51 | 55.83 | 55.83 | 3,792,958 |
| Mar 4, 2025 | 55.81 | 57.39 | 54.80 | 56.07 | 56.07 | 3,664,258 |
| Mar 3, 2025 | 55.91 | 57.79 | 55.00 | 55.92 | 55.92 | 4,510,451 |
| Feb 28, 2025 | 58.98 | 59.25 | 56.50 | 56.87 | 56.87 | 5,830,328 |
| Feb 27, 2025 | 59.01 | 60.15 | 58.61 | 59.76 | 59.76 | 2,748,465 |
| Feb 25, 2025 | 59.09 | 59.90 | 58.40 | 58.84 | 58.84 | 1,389,036 |
| Feb 24, 2025 | 59.40 | 59.92 | 58.61 | 59.11 | 59.11 | 1,322,464 |
| Feb 21, 2025 | 61.00 | 61.78 | 59.51 | 59.67 | 59.67 | 2,068,732 |
| Feb 20, 2025 | 60.80 | 61.59 | 59.72 | 60.84 | 60.84 | 2,436,784 |
| Feb 19, 2025 | 59.76 | 61.71 | 59.10 | 60.81 | 60.81 | 1,765,291 |
| Feb 18, 2025 | 61.60 | 61.60 | 59.05 | 59.68 | 59.68 | 3,183,995 |
| Feb 17, 2025 | 62.50 | 62.75 | 60.03 | 61.42 | 61.42 | 3,592,180 |
| Feb 14, 2025 | 63.96 | 64.83 | 62.05 | 62.57 | 62.57 | 2,498,782 |
| Feb 13, 2025 | 64.37 | 65.80 | 63.40 | 63.63 | 63.63 | 1,785,439 |
| Feb 12, 2025 | 65.07 | 65.94 | 63.76 | 65.01 | 65.01 | 2,415,880 |
| Feb 11, 2025 | 69.38 | 69.52 | 64.77 | 65.07 | 65.07 | 5,084,147 |
| Feb 10, 2025 | 70.90 | 71.13 | 68.81 | 69.14 | 69.14 | 1,013,581 |
| Feb 7, 2025 | 71.59 | 72.24 | 70.14 | 70.86 | 70.86 | 2,161,734 |
| Feb 6, 2025 | 71.80 | 72.38 | 70.42 | 71.48 | 71.48 | 2,387,588 |
| Feb 5, 2025 | 71.09 | 72.50 | 70.97 | 71.80 | 71.80 | 3,281,331 |
| Feb 4, 2025 | 67.50 | 71.79 | 67.39 | 71.32 | 71.32 | 6,424,106 |
| Feb 3, 2025 | 66.40 | 69.24 | 66.00 | 67.39 | 67.39 | 5,306,801 |
| Feb 1, 2025 | 66.50 | 68.00 | 66.05 | 66.72 | 66.72 | 6,180,150 |
| Jan 31, 2025 | 66.19 | 68.37 | 64.78 | 66.50 | 66.50 | 8,166,592 |
| Jan 30, 2025 | 67.26 | 67.91 | 65.23 | 66.23 | 66.23 | 2,395,412 |
| Jan 29, 2025 | 65.06 | 68.85 | 65.00 | 67.27 | 67.27 | 3,924,831 |
| Jan 28, 2025 | 64.50 | 66.15 | 62.56 | 65.40 | 65.40 | 3,605,334 |
| Jan 27, 2025 | 67.25 | 67.25 | 63.75 | 64.00 | 64.00 | 3,717,998 |
| Jan 24, 2025 | 70.36 | 70.78 | 67.50 | 67.81 | 67.81 | 1,521,447 |
| Jan 23, 2025 | 71.10 | 71.87 | 69.62 | 70.22 | 70.22 | 2,379,508 |
| Jan 22, 2025 | 70.80 | 72.10 | 68.60 | 71.40 | 71.40 | 4,378,533 |
| Jan 21, 2025 | 72.30 | 73.33 | 70.38 | 70.79 | 70.79 | 3,436,140 |
| Jan 20, 2025 | 73.90 | 73.90 | 71.32 | 72.74 | 72.74 | 7,510,356 |
| Jan 17, 2025 | 74.25 | 75.50 | 72.26 | 73.08 | 73.08 | 6,008,113 |
| Jan 16, 2025 | 71.50 | 74.59 | 71.19 | 73.90 | 73.90 | 7,502,167 |
| Jan 15, 2025 | 69.50 | 71.47 | 67.93 | 70.97 | 70.97 | 4,630,718 |
| Jan 14, 2025 | 67.55 | 69.14 | 67.13 | 68.93 | 68.93 | 2,800,870 |
| Jan 13, 2025 | 68.20 | 70.02 | 66.35 | 67.56 | 67.56 | 5,553,611 |
| Jan 10, 2025 | 69.05 | 69.16 | 67.06 | 68.23 | 68.23 | 3,878,378 |
| Jan 9, 2025 | 68.30 | 69.40 | 67.37 | 69.05 | 69.05 | 4,633,211 |
| Jan 8, 2025 | 70.04 | 70.40 | 67.40 | 67.62 | 67.62 | 2,909,851 |
| Jan 7, 2025 | 69.71 | 70.84 | 67.75 | 70.04 | 70.04 | 4,757,085 |
| Jan 6, 2025 | 66.60 | 70.00 | 66.60 | 69.38 | 69.38 | 13,972,436 |
| Jan 3, 2025 | 65.74 | 66.60 | 65.06 | 66.34 | 66.34 | 2,056,586 |
| Jan 2, 2025 | 64.99 | 66.38 | 64.64 | 65.49 | 65.49 | 2,282,472 |
| Jan 1, 2025 | 64.03 | 65.31 | 63.91 | 64.91 | 64.91 | 1,746,045 |
| Dec 31, 2024 | 63.51 | 64.30 | 63.51 | 64.02 | 64.02 | 1,630,952 |
| Dec 30, 2024 | 64.02 | 64.90 | 63.43 | 64.00 | 64.00 | 2,864,754 |
| Dec 27, 2024 | 64.24 | 64.90 | 63.86 | 64.03 | 64.03 | 945,717 |
| Dec 26, 2024 | 65.16 | 65.18 | 64.18 | 64.36 | 64.36 | 1,255,330 |
| Dec 24, 2024 | 65.25 | 65.57 | 64.32 | 65.16 | 65.16 | 1,583,572 |
| Dec 23, 2024 | 63.99 | 65.45 | 63.10 | 65.25 | 65.25 | 3,999,879 |
| Dec 20, 2024 | 65.25 | 65.95 | 63.61 | 63.98 | 63.98 | 3,421,377 |
| Dec 19, 2024 | 63.50 | 65.35 | 63.05 | 65.13 | 65.13 | 2,551,788 |
| Dec 18, 2024 | 64.07 | 64.85 | 63.81 | 64.06 | 64.06 | 3,420,614 |
| Dec 17, 2024 | 63.76 | 64.78 | 63.70 | 64.09 | 64.09 | 3,604,710 |
| Dec 16, 2024 | 64.32 | 65.10 | 63.90 | 64.04 | 64.04 | 2,749,024 |
| Dec 13, 2024 | 64.99 | 64.99 | 63.69 | 64.41 | 64.41 | 3,152,856 |
| Dec 12, 2024 | 64.40 | 64.50 | 63.62 | 64.00 | 64.00 | 3,057,468 |
| Dec 11, 2024 | 65.46 | 65.69 | 64.12 | 64.33 | 64.33 | 2,527,369 |
| Dec 10, 2024 | 63.40 | 65.95 | 62.90 | 65.42 | 65.42 | 7,404,224 |
| Dec 9, 2024 | 64.38 | 64.60 | 63.01 | 63.44 | 63.44 | 2,666,819 |
| Dec 6, 2024 | 64.50 | 65.19 | 64.01 | 64.18 | 64.18 | 3,186,889 |
| Dec 5, 2024 | 65.78 | 66.20 | 64.05 | 64.32 | 64.32 | 4,332,929 |
| Dec 4, 2024 | 64.26 | 65.36 | 64.25 | 64.98 | 64.98 | 3,536,526 |
| Dec 3, 2024 | 62.53 | 65.39 | 62.53 | 64.18 | 64.18 | 9,171,802 |
| Dec 2, 2024 | 63.00 | 63.00 | 61.35 | 62.52 | 62.52 | 4,374,066 |
| Nov 29, 2024 | 62.75 | 63.20 | 62.15 | 62.33 | 62.33 | 2,374,160 |
| Nov 28, 2024 | 62.41 | 63.55 | 61.92 | 62.52 | 62.52 | 5,770,733 |
| Nov 27, 2024 | 62.91 | 63.20 | 61.75 | 62.26 | 62.26 | 4,609,066 |
| Nov 26, 2024 | 62.65 | 63.54 | 62.50 | 62.92 | 62.92 | 2,335,335 |
| Nov 25, 2024 | 64.00 | 64.66 | 62.30 | 62.56 | 62.56 | 3,791,971 |
| Nov 22, 2024 | 63.45 | 63.79 | 62.86 | 63.39 | 63.39 | 1,714,428 |
| Nov 21, 2024 | 65.78 | 65.78 | 63.50 | 63.65 | 63.65 | 1,727,960 |
| Nov 19, 2024 | 65.71 | 66.80 | 64.85 | 65.95 | 65.95 | 3,111,688 |
| Nov 18, 2024 | 62.61 | 65.90 | 62.50 | 65.69 | 65.69 | 4,516,766 |
| Nov 14, 2024 | 63.46 | 63.63 | 62.00 | 62.63 | 62.63 | 3,979,557 |
| Nov 13, 2024 | 65.55 | 65.55 | 62.60 | 62.75 | 62.75 | 3,213,086 |
| Nov 12, 2024 | 64.82 | 65.56 | 64.01 | 64.92 | 64.92 | 4,048,876 |
| Nov 11, 2024 | 66.00 | 66.63 | 64.15 | 64.82 | 64.82 | 8,816,544 |
| Nov 8, 2024 | 70.60 | 70.74 | 67.46 | 68.63 | 68.63 | 4,073,820 |
| Nov 7, 2024 | 70.59 | 71.79 | 70.22 | 70.42 | 70.42 | 2,139,925 |
| Nov 6, 2024 | 69.43 | 70.71 | 69.00 | 70.63 | 70.63 | 1,302,794 |
| Nov 5, 2024 | 69.00 | 69.70 | 68.00 | 69.23 | 69.23 | 3,266,075 |
| Nov 4, 2024 | 70.98 | 71.00 | 68.77 | 69.11 | 69.11 | 2,136,146 |
| Nov 1, 2024 | 70.25 | 71.04 | 70.18 | 70.98 | 70.98 | 616,238 |
| Oct 31, 2024 | 70.81 | 71.18 | 69.10 | 69.89 | 69.89 | 2,431,588 |
| Oct 30, 2024 | 70.40 | 71.78 | 69.81 | 70.81 | 70.81 | 2,880,943 |
| Oct 29, 2024 | 69.84 | 70.75 | 69.10 | 70.16 | 70.16 | 2,931,337 |
| Oct 28, 2024 | 69.50 | 70.68 | 67.86 | 69.55 | 69.55 | 2,329,031 |
| Oct 25, 2024 | 70.51 | 71.10 | 68.12 | 69.64 | 69.64 | 2,780,041 |
| Oct 24, 2024 | 70.00 | 71.68 | 69.23 | 70.61 | 70.61 | 4,057,044 |
| Oct 23, 2024 | 66.89 | 71.50 | 65.60 | 70.10 | 70.10 | 5,694,861 |
| Oct 22, 2024 | 69.45 | 69.89 | 65.81 | 66.12 | 66.12 | 9,917,281 |
| Oct 21, 2024 | 70.50 | 71.22 | 69.05 | 69.45 | 69.45 | 2,667,961 |
| Oct 18, 2024 | 70.97 | 70.97 | 69.65 | 70.30 | 70.30 | 2,707,263 |
| Oct 17, 2024 | 70.00 | 71.90 | 69.50 | 71.24 | 71.24 | 10,014,124 |
| Oct 16, 2024 | 73.60 | 73.80 | 71.80 | 72.03 | 72.03 | 4,291,210 |
| Oct 15, 2024 | 74.99 | 75.30 | 73.15 | 73.38 | 73.38 | 2,599,285 |
| Oct 14, 2024 | 73.60 | 74.20 | 73.00 | 74.11 | 74.11 | 1,824,337 |
| Oct 11, 2024 | 74.50 | 74.50 | 72.68 | 72.90 | 72.90 | 4,594,612 |
| Oct 10, 2024 | 75.90 | 75.90 | 73.50 | 74.15 | 74.15 | 2,551,441 |
| Oct 9, 2024 | 74.95 | 75.94 | 74.50 | 75.03 | 75.03 | 2,008,920 |
| Oct 8, 2024 | 73.49 | 75.10 | 72.50 | 74.09 | 74.09 | 4,197,861 |
| Oct 7, 2024 | 76.35 | 76.37 | 73.21 | 73.49 | 73.49 | 3,715,513 |
| Oct 4, 2024 | 75.00 | 76.00 | 74.10 | 75.24 | 75.24 | 3,939,577 |
| Oct 3, 2024 | 73.25 | 76.50 | 73.01 | 75.12 | 75.12 | 8,975,586 |
| Oct 1, 2024 | 77.39 | 78.25 | 76.55 | 77.09 | 77.09 | 5,366,831 |
| Sep 30, 2024 | 78.94 | 79.15 | 76.94 | 77.21 | 77.21 | 5,991,232 |
| Sep 27, 2024 | 81.15 | 81.50 | 77.60 | 78.28 | 78.28 | 6,176,407 |
| Sep 26, 2024 | 81.15 | 81.60 | 80.70 | 80.99 | 80.99 | 1,930,000 |
| Sep 25, 2024 | 82.48 | 82.49 | 80.94 | 81.10 | 81.10 | 1,967,151 |
| Sep 24, 2024 | 81.88 | 83.45 | 81.88 | 82.48 | 82.48 | 2,294,270 |
| Sep 23, 2024 | 81.55 | 82.39 | 81.48 | 81.82 | 81.82 | 2,098,846 |
| Sep 20, 2024 | 82.49 | 82.89 | 81.20 | 81.48 | 81.48 | 2,765,082 |
| Sep 19, 2024 | 83.28 | 83.66 | 81.65 | 81.99 | 81.99 | 2,344,029 |
| Sep 18, 2024 | 84.25 | 84.25 | 82.60 | 82.97 | 82.97 | 1,757,894 |
| Sep 17, 2024 | 84.15 | 84.84 | 83.21 | 84.44 | 84.44 | 2,714,357 |
| Sep 16, 2024 | 86.25 | 86.49 | 83.85 | 84.14 | 84.14 | 2,944,824 |
| Sep 13, 2024 | 82.49 | 86.48 | 82.32 | 85.31 | 85.31 | 19,092,124 |
| Sep 12, 2024 | 81.50 | 82.80 | 81.50 | 82.07 | 82.07 | 6,998,445 |
| Sep 11, 2024 | 82.29 | 83.59 | 81.26 | 81.46 | 81.46 | 4,575,875 |
| Sep 10, 2024 | 81.96 | 82.75 | 80.90 | 81.84 | 81.84 | 2,837,935 |
| Sep 9, 2024 | 83.00 | 83.09 | 80.61 | 81.70 | 81.70 | 3,699,517 |
| Sep 6, 2024 | 84.86 | 86.90 | 82.00 | 82.64 | 82.64 | 9,255,012 |
| Sep 5, 2024 | 83.39 | 85.10 | 82.60 | 84.84 | 84.84 | 4,103,381 |
| Sep 4, 2024 | 83.00 | 84.10 | 82.78 | 83.03 | 83.03 | 2,875,352 |
| Sep 3, 2024 | 81.55 | 83.90 | 81.25 | 83.55 | 83.55 | 4,649,158 |
| Sep 2, 2024 | 81.72 | 82.00 | 80.80 | 81.11 | 81.11 | 1,696,239 |
| Aug 30, 2024 | 81.25 | 82.12 | 80.50 | 81.31 | 81.31 | 2,925,895 |
| Aug 29, 2024 | 81.81 | 81.95 | 80.39 | 80.54 | 80.54 | 3,397,062 |
| Aug 28, 2024 | 81.19 | 82.50 | 81.05 | 81.83 | 81.83 | 3,395,996 |
| Aug 27, 2024 | 82.28 | 82.68 | 80.96 | 81.17 | 81.17 | 4,214,362 |
| Aug 26, 2024 | 83.86 | 83.86 | 81.78 | 82.01 | 82.01 | 3,800,774 |
| Aug 23, 2024 | 83.18 | 84.60 | 82.71 | 82.89 | 82.89 | 3,007,892 |
| Aug 22, 2024 | 84.95 | 85.00 | 83.50 | 83.62 | 83.62 | 2,762,720 |
| Aug 21, 2024 | 84.30 | 85.14 | 83.15 | 84.28 | 84.28 | 4,659,315 |
| Aug 20, 2024 | 81.80 | 84.27 | 81.24 | 84.04 | 84.04 | 7,574,202 |
| Aug 19, 2024 | 83.45 | 83.78 | 80.75 | 81.25 | 81.25 | 6,417,374 |
| Aug 16, 2024 | 79.52 | 83.20 | 78.10 | 82.50 | 82.50 | 12,282,424 |
| Aug 14, 2024 | 75.35 | 79.25 | 74.60 | 78.53 | 78.53 | 8,312,910 |
| Aug 13, 2024 | 77.69 | 78.00 | 75.00 | 75.15 | 75.15 | 6,173,061 |
| Aug 12, 2024 | 78.90 | 79.45 | 77.00 | 77.46 | 77.46 | 4,716,229 |
| Aug 9, 2024 | 1.00 Dividend | |||||
| Aug 9, 2024 | 79.00 | 79.51 | 78.50 | 78.75 | 78.75 | 1,998,135 |
| Aug 8, 2024 | 79.60 | 79.85 | 78.75 | 78.93 | 77.93 | 3,587,285 |
| Aug 7, 2024 | 80.70 | 80.70 | 78.55 | 79.21 | 78.21 | 5,987,671 |
| Aug 6, 2024 | 80.65 | 81.73 | 78.90 | 79.22 | 78.22 | 4,467,737 |
| Aug 5, 2024 | 80.00 | 81.79 | 79.52 | 80.57 | 79.55 | 7,117,154 |
| Aug 2, 2024 | 80.20 | 82.36 | 80.05 | 81.59 | 80.56 | 9,571,250 |
| Aug 1, 2024 | 80.75 | 81.50 | 80.11 | 80.28 | 79.26 | 6,682,474 |
| Jul 31, 2024 | 82.00 | 82.50 | 80.55 | 80.77 | 79.75 | 9,606,108 |
| Jul 30, 2024 | 82.57 | 83.44 | 81.60 | 81.81 | 80.77 | 9,715,546 |
| Jul 29, 2024 | 85.90 | 85.90 | 82.29 | 82.44 | 81.40 | 23,439,220 |
| Jul 26, 2024 | 88.62 | 88.89 | 84.00 | 86.96 | 85.86 | 21,611,861 |
| Jul 25, 2024 | 89.26 | 89.99 | 88.43 | 88.62 | 87.50 | 2,472,607 |
| Jul 24, 2024 | 89.00 | 89.80 | 88.97 | 89.49 | 88.36 | 3,051,598 |
| Jul 23, 2024 | 90.04 | 90.49 | 87.10 | 88.69 | 87.57 | 3,215,238 |
| Jul 22, 2024 | 89.00 | 90.33 | 88.30 | 89.97 | 88.83 | 2,236,199 |
| Jul 19, 2024 | 90.00 | 90.51 | 89.30 | 89.58 | 88.45 | 3,228,258 |
| Jul 18, 2024 | 91.47 | 91.94 | 89.74 | 90.11 | 88.97 | 4,220,988 |
| Jul 16, 2024 | 92.22 | 92.69 | 91.40 | 91.47 | 90.31 | 2,959,139 |
| Jul 15, 2024 | 92.40 | 92.45 | 91.01 | 91.91 | 90.75 | 1,929,693 |
| Jul 12, 2024 | 91.99 | 92.30 | 91.25 | 91.61 | 90.45 | 2,134,253 |
| Jul 11, 2024 | 92.73 | 93.07 | 91.01 | 91.30 | 90.14 | 3,603,653 |
| Jul 10, 2024 | 92.25 | 93.10 | 91.00 | 92.74 | 91.57 | 2,873,909 |
| Jul 9, 2024 | 92.35 | 92.98 | 91.31 | 91.93 | 90.77 | 4,043,981 |
| Jul 8, 2024 | 92.90 | 93.30 | 90.99 | 92.07 | 90.90 | 3,226,373 |
| Jul 5, 2024 | 93.80 | 94.65 | 92.00 | 92.10 | 90.93 | 5,753,030 |
| Jul 4, 2024 | 95.09 | 95.09 | 93.75 | 94.06 | 92.87 | 3,357,978 |
| Jul 3, 2024 | 94.95 | 95.26 | 94.12 | 94.58 | 93.38 | 3,004,498 |
| Jul 2, 2024 | 96.75 | 97.21 | 93.39 | 93.91 | 92.72 | 6,370,019 |
| Jul 1, 2024 | 97.26 | 98.89 | 96.05 | 96.31 | 95.09 | 3,601,069 |
| Jun 28, 2024 | 98.35 | 100.40 | 96.75 | 97.16 | 95.93 | 4,276,295 |
| Jun 27, 2024 | 103.30 | 103.39 | 97.95 | 98.28 | 97.03 | 7,659,772 |
| Jun 26, 2024 | 104.50 | 105.45 | 103.01 | 103.34 | 102.03 | 2,719,184 |
| Jun 25, 2024 | 103.00 | 105.25 | 102.05 | 103.62 | 102.31 | 3,732,545 |
| Jun 24, 2024 | 103.70 | 104.83 | 101.52 | 102.47 | 101.17 | 3,017,670 |
| Jun 21, 2024 | 107.28 | 107.28 | 103.10 | 104.54 | 103.22 | 4,584,614 |
| Jun 20, 2024 | 106.00 | 107.80 | 104.13 | 107.29 | 105.93 | 11,680,565 |
| Jun 19, 2024 | 102.42 | 105.95 | 100.35 | 105.08 | 103.75 | 12,498,837 |
| Jun 18, 2024 | 102.35 | 102.90 | 101.50 | 102.42 | 101.12 | 3,178,543 |
| Jun 14, 2024 | 101.00 | 102.74 | 100.45 | 101.79 | 100.50 | 6,926,191 |
| Jun 13, 2024 | 97.95 | 100.45 | 97.94 | 100.21 | 98.94 | 5,152,165 |
| Jun 12, 2024 | 98.19 | 98.60 | 97.06 | 97.43 | 96.20 | 2,344,939 |
| Jun 11, 2024 | 97.28 | 99.40 | 96.72 | 98.19 | 96.95 | 3,740,686 |
| Jun 10, 2024 | 98.00 | 98.40 | 96.59 | 97.28 | 96.05 | 3,542,190 |
| Jun 7, 2024 | 97.05 | 97.65 | 93.65 | 97.25 | 96.02 | 4,949,520 |
| Jun 6, 2024 | 94.00 | 97.45 | 94.00 | 96.70 | 95.47 | 3,104,297 |
| Jun 5, 2024 | 92.50 | 96.45 | 89.50 | 93.15 | 91.97 | 4,751,341 |
| Jun 4, 2024 | 96.50 | 96.50 | 89.00 | 90.95 | 89.80 | 5,188,614 |
| Jun 3, 2024 | 96.80 | 96.80 | 94.10 | 95.75 | 94.54 | 2,966,643 |
| May 31, 2024 | 94.20 | 94.60 | 91.75 | 92.60 | 91.43 | 2,293,591 |
| May 30, 2024 | 94.35 | 95.20 | 93.80 | 94.15 | 92.96 | 827,294 |
| May 29, 2024 | 95.10 | 95.15 | 94.20 | 94.65 | 93.45 | 616,583 |
| May 28, 2024 | 95.95 | 97.20 | 94.50 | 95.15 | 93.94 | 1,700,249 |
| May 27, 2024 | 96.00 | 97.70 | 95.00 | 95.80 | 94.59 | 3,550,657 |
| May 24, 2024 | 94.90 | 96.50 | 94.65 | 95.55 | 94.34 | 1,657,368 |
| May 23, 2024 | 95.05 | 95.75 | 94.75 | 95.20 | 93.99 | 1,359,642 |
| May 22, 2024 | 94.90 | 96.00 | 94.05 | 95.45 | 94.24 | 1,528,370 |
| May 21, 2024 | 93.85 | 95.20 | 93.55 | 94.60 | 93.40 | 2,074,253 |
| May 17, 2024 | 94.60 | 95.60 | 93.90 | 95.10 | 93.90 | 2,022,034 |
| May 16, 2024 | 94.35 | 94.45 | 92.80 | 94.05 | 92.86 | 1,845,321 |
| May 15, 2024 | 95.85 | 96.10 | 93.75 | 94.10 | 92.91 | 1,882,609 |
| May 14, 2024 | 92.50 | 96.10 | 91.75 | 95.55 | 94.34 | 2,144,232 |
| May 13, 2024 | 93.45 | 93.45 | 91.30 | 91.70 | 90.54 | 1,836,244 |
| May 10, 2024 | 92.85 | 93.90 | 91.80 | 93.45 | 92.27 | 1,409,807 |
| May 9, 2024 | 94.25 | 94.65 | 92.50 | 92.85 | 91.67 | 1,810,628 |
| May 8, 2024 | 95.00 | 95.55 | 94.00 | 94.25 | 93.06 | 1,865,269 |
| May 7, 2024 | 96.25 | 96.25 | 93.90 | 94.95 | 93.75 | 2,343,704 |
| May 6, 2024 | 97.60 | 97.70 | 94.50 | 95.85 | 94.64 | 3,087,940 |
| May 3, 2024 | 96.95 | 100.75 | 93.90 | 94.40 | 93.20 | 14,427,285 |
| May 2, 2024 | 97.05 | 98.00 | 94.75 | 95.00 | 93.80 | 4,574,824 |
| Apr 30, 2024 | 99.15 | 99.50 | 96.60 | 97.05 | 95.82 | 3,373,851 |
| Apr 29, 2024 | 100.20 | 102.40 | 98.30 | 98.60 | 97.35 | 4,491,201 |
| Apr 26, 2024 | 100.50 | 100.50 | 98.50 | 98.85 | 97.60 | 2,582,880 |
| Apr 25, 2024 | 98.00 | 101.20 | 97.30 | 99.00 | 97.75 | 8,931,140 |
| Apr 24, 2024 | 101.45 | 101.75 | 96.80 | 97.50 | 96.26 | 5,673,426 |
| Apr 23, 2024 | 98.70 | 100.85 | 97.85 | 100.55 | 99.28 | 2,468,667 |
| Apr 22, 2024 | 99.70 | 100.20 | 97.75 | 98.40 | 97.15 | 2,045,415 |
| Apr 19, 2024 | 97.00 | 98.95 | 96.05 | 97.65 | 96.41 | 1,601,830 |
| Apr 18, 2024 | 98.60 | 100.75 | 98.05 | 98.85 | 97.60 | 1,810,695 |
| Apr 16, 2024 | 98.45 | 99.60 | 98.00 | 98.60 | 97.35 | 1,648,357 |
| Apr 15, 2024 | 98.00 | 100.00 | 96.20 | 99.45 | 98.19 | 2,680,769 |
| Apr 12, 2024 | 99.50 | 101.80 | 99.00 | 100.60 | 99.33 | 2,886,726 |
| Apr 10, 2024 | 98.80 | 100.25 | 98.05 | 99.90 | 98.63 | 2,155,256 |
| Apr 9, 2024 | 100.55 | 100.55 | 98.15 | 98.80 | 97.55 | 2,241,856 |
Related Tickers
UTKARSHBNK.NS Utkarsh Small Finance Bank Limited
23.39
-1.39%
MAHABANK.NS Bank of Maharashtra
45.44
+0.58%
UJJIVANSFB.NS Ujjivan Small Finance Bank Limited
38.91
+3.65%
AUBANK.BO AU Small Finance Bank Limited
554.00
+1.57%
UJJIVANSFB.BO Ujjivan Small Finance Bank Limited
38.76
+3.30%
DHANBANK.NS Dhanlaxmi Bank Limited
28.05
-2.84%
ESAFSFB.NS ESAF Small Finance Bank
27.01
-0.92%
FEDERALBNK.NS The Federal Bank Limited
190.24
-0.15%
BANKINDIA.BO Bank of India Limited
106.60
-2.43%
UCOBANK.BO UCO Bank
28.46
-1.45%