1,287.40
-13.50
(-1.04%)
At close: January 10 at 3:29:52 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 | 1,295.05 | 1,300.90 | 1,270.00 | 1,287.40 | 1,287.40 | 77,040 |
| Jan 9, 2025 | 1,293.00 | 1,319.00 | 1,288.05 | 1,300.90 | 1,300.90 | 109,951 |
| Jan 8, 2025 | 1,301.90 | 1,317.70 | 1,281.80 | 1,298.50 | 1,298.50 | 58,802 |
| Jan 7, 2025 | 1,283.95 | 1,313.20 | 1,270.75 | 1,301.10 | 1,301.10 | 61,438 |
| Jan 6, 2025 | 1,313.80 | 1,313.80 | 1,265.05 | 1,274.65 | 1,274.65 | 69,773 |
| Jan 3, 2025 | 1,321.00 | 1,329.60 | 1,293.00 | 1,297.35 | 1,297.35 | 159,901 |
| Jan 2, 2025 | 1,347.50 | 1,364.95 | 1,279.05 | 1,321.30 | 1,321.30 | 156,498 |
| Jan 1, 2025 | 1,380.00 | 1,400.95 | 1,325.00 | 1,331.30 | 1,331.30 | 96,108 |
| Dec 31, 2024 | 1,376.00 | 1,387.75 | 1,354.55 | 1,373.70 | 1,373.70 | 39,727 |
| Dec 30, 2024 | 1,347.35 | 1,397.95 | 1,342.00 | 1,384.55 | 1,384.55 | 103,324 |
| Dec 27, 2024 | 1,353.10 | 1,359.70 | 1,341.50 | 1,347.35 | 1,347.35 | 28,063 |
| Dec 26, 2024 | 1,338.05 | 1,358.90 | 1,335.00 | 1,353.10 | 1,353.10 | 29,582 |
| Dec 24, 2024 | 1,327.10 | 1,348.85 | 1,320.85 | 1,342.25 | 1,342.25 | 41,162 |
| Dec 23, 2024 | 1,380.30 | 1,390.15 | 1,317.65 | 1,336.65 | 1,336.65 | 70,776 |
| Dec 20, 2024 | 1,394.10 | 1,406.50 | 1,365.00 | 1,380.30 | 1,380.30 | 169,927 |
| Dec 19, 2024 | 1,383.85 | 1,414.30 | 1,376.25 | 1,394.10 | 1,394.10 | 88,624 |
| Dec 18, 2024 | 1,409.55 | 1,422.75 | 1,380.70 | 1,389.30 | 1,389.30 | 96,702 |
| Dec 17, 2024 | 1,421.75 | 1,436.25 | 1,407.85 | 1,412.15 | 1,412.15 | 63,697 |
| Dec 16, 2024 | 1,465.00 | 1,483.25 | 1,410.05 | 1,421.75 | 1,421.75 | 168,437 |
| Dec 13, 2024 | 1,516.00 | 1,516.00 | 1,445.05 | 1,464.95 | 1,464.95 | 123,796 |
| Dec 12, 2024 | 1,529.00 | 1,531.55 | 1,500.00 | 1,512.90 | 1,512.90 | 49,467 |
| Dec 11, 2024 | 1,512.00 | 1,593.90 | 1,482.45 | 1,522.70 | 1,522.70 | 625,378 |
| Dec 10, 2024 | 1,503.40 | 1,524.60 | 1,472.65 | 1,506.15 | 1,506.15 | 165,865 |
| Dec 9, 2024 | 1,464.30 | 1,508.90 | 1,459.00 | 1,497.05 | 1,497.05 | 123,427 |
| Dec 6, 2024 | 1,451.05 | 1,469.75 | 1,440.15 | 1,458.60 | 1,458.60 | 34,402 |
| Dec 5, 2024 | 1,472.00 | 1,482.25 | 1,435.00 | 1,450.00 | 1,450.00 | 115,719 |
| Dec 4, 2024 | 1,490.00 | 1,543.50 | 1,442.70 | 1,471.30 | 1,471.30 | 437,507 |
| Dec 3, 2024 | 1,477.00 | 1,485.00 | 1,453.50 | 1,471.20 | 1,471.20 | 157,700 |
| Dec 2, 2024 | 1,450.95 | 1,490.00 | 1,442.00 | 1,461.70 | 1,461.70 | 209,659 |
| Nov 29, 2024 | 1,414.50 | 1,464.00 | 1,409.55 | 1,440.15 | 1,440.15 | 304,661 |
| Nov 28, 2024 | 1,478.00 | 1,482.90 | 1,400.35 | 1,418.10 | 1,418.10 | 76,098 |
| Nov 27, 2024 | 1,487.40 | 1,494.00 | 1,465.00 | 1,469.60 | 1,469.60 | 37,243 |
| Nov 26, 2024 | 1,496.70 | 1,496.70 | 1,464.90 | 1,476.30 | 1,476.30 | 236,685 |
| Nov 25, 2024 | 1,405.00 | 1,489.00 | 1,380.00 | 1,473.75 | 1,473.75 | 745,527 |
| Nov 22, 2024 | 1,376.95 | 1,395.50 | 1,361.65 | 1,374.20 | 1,374.20 | 35,615 |
| Nov 21, 2024 | 1,375.00 | 1,376.75 | 1,349.35 | 1,366.90 | 1,366.90 | 27,686 |
| Nov 19, 2024 | 1,341.05 | 1,435.55 | 1,341.05 | 1,368.45 | 1,368.45 | 215,614 |
| Nov 18, 2024 | 1,350.00 | 1,362.90 | 1,326.60 | 1,353.35 | 1,353.35 | 32,907 |
| Nov 14, 2024 | 1,329.15 | 1,368.35 | 1,317.65 | 1,352.75 | 1,352.75 | 49,146 |
| Nov 13, 2024 | 1,374.25 | 1,396.50 | 1,309.55 | 1,329.15 | 1,329.15 | 115,612 |
| Nov 12, 2024 | 1,326.70 | 1,397.00 | 1,326.65 | 1,369.45 | 1,369.45 | 280,997 |
| Nov 11, 2024 | 1,312.00 | 1,329.50 | 1,298.30 | 1,323.40 | 1,323.40 | 42,603 |
| Nov 8, 2024 | 1,305.75 | 1,320.00 | 1,287.30 | 1,306.25 | 1,306.25 | 25,878 |
| Nov 7, 2024 | 1,303.00 | 1,311.80 | 1,289.60 | 1,302.35 | 1,302.35 | 31,712 |
| Nov 6, 2024 | 1,311.55 | 1,340.00 | 1,290.35 | 1,301.35 | 1,301.35 | 85,855 |
| Nov 5, 2024 | 1,298.25 | 1,321.45 | 1,287.00 | 1,311.55 | 1,311.55 | 50,539 |
| Nov 4, 2024 | 1,345.00 | 1,347.15 | 1,302.00 | 1,317.55 | 1,317.55 | 67,879 |
| Nov 1, 2024 | 1,327.00 | 1,350.00 | 1,323.15 | 1,347.15 | 1,347.15 | 10,235 |
| Oct 31, 2024 | 1,280.00 | 1,337.90 | 1,280.00 | 1,323.15 | 1,323.15 | 75,830 |
| Oct 30, 2024 | 1,302.55 | 1,313.55 | 1,279.05 | 1,290.10 | 1,290.10 | 61,634 |
| Oct 29, 2024 | 1,289.00 | 1,350.00 | 1,279.55 | 1,302.55 | 1,302.55 | 66,137 |
| Oct 28, 2024 | 1,274.35 | 1,290.45 | 1,261.90 | 1,281.00 | 1,281.00 | 63,340 |
| Oct 25, 2024 | 1,282.50 | 1,299.00 | 1,213.05 | 1,292.00 | 1,292.00 | 309,507 |
| Oct 24, 2024 | 1,272.00 | 1,303.20 | 1,270.00 | 1,283.80 | 1,283.80 | 43,586 |
| Oct 23, 2024 | 1,265.00 | 1,301.85 | 1,260.85 | 1,276.85 | 1,276.85 | 59,573 |
| Oct 22, 2024 | 1,335.00 | 1,340.85 | 1,250.35 | 1,272.85 | 1,272.85 | 85,112 |
| Oct 21, 2024 | 1,345.00 | 1,363.75 | 1,323.55 | 1,327.85 | 1,327.85 | 62,538 |
| Oct 18, 2024 | 1,339.70 | 1,370.00 | 1,311.25 | 1,345.30 | 1,345.30 | 32,440 |
| Oct 17, 2024 | 1,370.00 | 1,378.20 | 1,335.00 | 1,349.70 | 1,349.70 | 48,808 |
| Oct 16, 2024 | 1,379.00 | 1,397.25 | 1,350.00 | 1,370.00 | 1,370.00 | 84,468 |
| Oct 15, 2024 | 1,377.25 | 1,401.00 | 1,366.15 | 1,369.45 | 1,369.45 | 62,398 |
| Oct 14, 2024 | 1,387.95 | 1,391.45 | 1,366.15 | 1,370.35 | 1,370.35 | 53,712 |
| Oct 11, 2024 | 1,402.45 | 1,403.95 | 1,380.00 | 1,386.40 | 1,386.40 | 45,084 |
| Oct 10, 2024 | 1,440.15 | 1,440.85 | 1,389.80 | 1,395.90 | 1,395.90 | 73,309 |
| Oct 9, 2024 | 1,379.90 | 1,438.45 | 1,378.05 | 1,423.10 | 1,423.10 | 284,772 |
| Oct 8, 2024 | 1,324.05 | 1,374.40 | 1,320.05 | 1,369.95 | 1,369.95 | 162,797 |
| Oct 7, 2024 | 1,350.60 | 1,374.80 | 1,305.00 | 1,324.05 | 1,324.05 | 186,273 |
| Oct 4, 2024 | 1,330.00 | 1,358.00 | 1,312.00 | 1,350.60 | 1,350.60 | 171,443 |
| Oct 3, 2024 | 1,326.00 | 1,389.00 | 1,310.00 | 1,330.00 | 1,330.00 | 3,135,062 |
| Oct 1, 2024 | 1,332.70 | 1,368.40 | 1,311.75 | 1,324.25 | 1,324.25 | 208,988 |
| Sep 30, 2024 | 1,273.90 | 1,349.00 | 1,268.00 | 1,332.70 | 1,332.70 | 624,473 |
| Sep 27, 2024 | 1,274.65 | 1,277.55 | 1,248.60 | 1,267.55 | 1,267.55 | 162,713 |
| Sep 26, 2024 | 1,289.35 | 1,289.70 | 1,260.00 | 1,274.65 | 1,274.65 | 82,755 |
| Sep 25, 2024 | 1,314.35 | 1,320.85 | 1,275.90 | 1,284.50 | 1,284.50 | 69,651 |
| Sep 24, 2024 | 1,324.50 | 1,328.30 | 1,295.55 | 1,307.80 | 1,307.80 | 278,889 |
| Sep 23, 2024 | 1,345.15 | 1,349.15 | 1,318.00 | 1,324.60 | 1,324.60 | 107,600 |
| Sep 20, 2024 | 1,409.00 | 1,428.95 | 1,304.95 | 1,366.70 | 1,366.70 | 2,628,085 |
| Sep 19, 2024 | 1,399.95 | 1,451.70 | 1,397.00 | 1,409.00 | 1,409.00 | 357,288 |
| Sep 18, 2024 | 1,394.25 | 1,422.15 | 1,374.80 | 1,397.05 | 1,397.05 | 123,552 |
| Sep 17, 2024 | 1,389.40 | 1,413.45 | 1,379.45 | 1,394.05 | 1,394.05 | 151,019 |
| Sep 16, 2024 | 1,380.00 | 1,411.40 | 1,365.05 | 1,389.45 | 1,389.45 | 192,373 |
| Sep 13, 2024 | 1,442.50 | 1,442.50 | 1,350.05 | 1,392.45 | 1,392.45 | 320,081 |
| Sep 12, 2024 | 1,463.00 | 1,463.00 | 1,420.20 | 1,435.35 | 1,435.35 | 98,868 |
| Sep 11, 2024 | 1,479.60 | 1,479.60 | 1,435.00 | 1,452.70 | 1,452.70 | 106,571 |
| Sep 10, 2024 | 1,468.55 | 1,479.00 | 1,437.00 | 1,468.70 | 1,468.70 | 161,215 |
| Sep 9, 2024 | 1,480.00 | 1,488.45 | 1,452.55 | 1,461.20 | 1,461.20 | 381,777 |
| Sep 6, 2024 | 1,469.00 | 1,522.05 | 1,427.20 | 1,448.45 | 1,448.45 | 506,644 |
| Sep 5, 2024 | 1,456.45 | 1,492.85 | 1,450.00 | 1,459.85 | 1,459.85 | 188,531 |
| Sep 4, 2024 | 1,455.00 | 1,495.00 | 1,437.00 | 1,444.40 | 1,444.40 | 322,084 |
| Sep 3, 2024 | 1,420.75 | 1,473.00 | 1,417.00 | 1,454.55 | 1,454.55 | 331,326 |
| Sep 2, 2024 | 1,389.05 | 1,425.00 | 1,383.05 | 1,420.75 | 1,420.75 | 199,147 |
| Aug 30, 2024 | 1,335.00 | 1,396.20 | 1,323.00 | 1,388.20 | 1,388.20 | 159,411 |
| Aug 29, 2024 | 1,320.00 | 1,399.00 | 1,317.20 | 1,342.60 | 1,342.60 | 506,023 |
| Aug 28, 2024 | 1,292.55 | 1,351.00 | 1,250.60 | 1,331.60 | 1,331.60 | 198,544 |
| Aug 27, 2024 | 1,280.00 | 1,299.00 | 1,260.05 | 1,292.55 | 1,292.55 | 141,460 |
| Aug 26, 2024 | 1,254.25 | 1,280.00 | 1,249.40 | 1,274.60 | 1,274.60 | 183,375 |
| Aug 23, 2024 | 1,250.70 | 1,279.65 | 1,206.00 | 1,263.05 | 1,263.05 | 216,937 |
| Aug 22, 2024 | 1,240.00 | 1,252.40 | 1,227.00 | 1,238.85 | 1,238.85 | 310,030 |
| Aug 21, 2024 | 1,218.75 | 1,230.00 | 1,195.00 | 1,212.80 | 1,212.80 | 145,382 |
| Aug 20, 2024 | 1,213.00 | 1,219.50 | 1,175.90 | 1,209.70 | 1,209.70 | 98,646 |
| Aug 19, 2024 | 1,221.65 | 1,223.95 | 1,181.10 | 1,193.25 | 1,193.25 | 95,234 |
| Aug 16, 2024 | 1,199.05 | 1,225.00 | 1,165.00 | 1,209.65 | 1,209.65 | 230,279 |
| Aug 14, 2024 | 1,200.85 | 1,210.00 | 1,159.05 | 1,175.45 | 1,175.45 | 95,477 |
| Aug 13, 2024 | 1,191.10 | 1,217.25 | 1,173.30 | 1,200.05 | 1,200.05 | 1,026,892 |
| Aug 12, 2024 | 1,206.65 | 1,217.00 | 1,195.00 | 1,206.05 | 1,206.05 | 204,164 |
| Aug 9, 2024 | 1,161.00 | 1,209.75 | 1,160.00 | 1,198.05 | 1,198.05 | 263,929 |
| Aug 8, 2024 | 1,133.00 | 1,175.00 | 1,128.60 | 1,164.85 | 1,164.85 | 312,945 |
| Aug 7, 2024 | 1,112.35 | 1,155.90 | 1,110.05 | 1,121.80 | 1,121.80 | 629,401 |
| Aug 6, 2024 | 1,080.30 | 1,127.90 | 1,080.00 | 1,106.80 | 1,106.80 | 126,895 |
| Aug 5, 2024 | 1,081.00 | 1,112.00 | 1,051.05 | 1,078.90 | 1,078.90 | 197,733 |
| Aug 2, 2024 | 1,108.00 | 1,137.90 | 1,095.00 | 1,121.00 | 1,121.00 | 339,441 |
| Aug 1, 2024 | 1,130.00 | 1,142.80 | 1,108.85 | 1,119.35 | 1,119.35 | 156,780 |
| Jul 31, 2024 | 1,130.00 | 1,135.00 | 1,120.25 | 1,132.75 | 1,132.75 | 77,386 |
| Jul 30, 2024 | 1,099.15 | 1,131.95 | 1,096.00 | 1,125.75 | 1,125.75 | 115,928 |
| Jul 29, 2024 | 1,099.00 | 1,134.30 | 1,031.70 | 1,099.75 | 1,099.75 | 879,701 |
| Jul 26, 2024 | 1,073.95 | 1,098.65 | 1,057.65 | 1,073.50 | 1,073.50 | 161,475 |
| Jul 25, 2024 | 1,032.00 | 1,077.50 | 1,032.00 | 1,069.95 | 1,069.95 | 111,053 |
| Jul 24, 2024 | 1,031.95 | 1,055.20 | 1,021.80 | 1,048.70 | 1,048.70 | 67,610 |
| Jul 23, 2024 | 1,010.00 | 1,043.00 | 1,001.00 | 1,037.30 | 1,037.30 | 98,905 |
| Jul 22, 2024 | 1,005.00 | 1,019.90 | 993.95 | 1,014.95 | 1,014.95 | 43,002 |
| Jul 19, 2024 | 1,031.65 | 1,031.75 | 1,002.75 | 1,006.30 | 1,006.30 | 53,611 |
| Jul 18, 2024 | 1,027.75 | 1,039.85 | 1,014.05 | 1,026.60 | 1,026.60 | 250,685 |
| Jul 16, 2024 | 1,022.90 | 1,043.00 | 1,003.20 | 1,015.45 | 1,015.45 | 152,134 |
| Jul 15, 2024 | 1,045.00 | 1,045.00 | 987.10 | 1,015.30 | 1,015.30 | 2,618,048 |
| Jul 12, 2024 | 1,036.85 | 1,073.85 | 1,029.50 | 1,043.25 | 1,043.25 | 70,253 |
| Jul 11, 2024 | 1,041.40 | 1,047.00 | 1,027.70 | 1,036.85 | 1,036.85 | 30,942 |
| Jul 10, 2024 | 1,038.95 | 1,063.65 | 1,015.10 | 1,036.20 | 1,036.20 | 83,247 |
| Jul 9, 2024 | 1,034.30 | 1,057.25 | 1,027.50 | 1,033.80 | 1,033.80 | 85,554 |
| Jul 8, 2024 | 1,016.90 | 1,032.85 | 1,009.00 | 1,030.40 | 1,030.40 | 77,548 |
| Jul 5, 2024 | 1,034.00 | 1,047.35 | 1,007.10 | 1,011.95 | 1,011.95 | 110,955 |
| Jul 4, 2024 | 1,044.05 | 1,060.05 | 1,021.65 | 1,030.15 | 1,030.15 | 101,322 |
| Jul 3, 2024 | 1,032.30 | 1,054.85 | 1,032.20 | 1,043.25 | 1,043.25 | 65,021 |
| Jul 2, 2024 | 1,050.15 | 1,090.00 | 1,028.15 | 1,040.10 | 1,040.10 | 264,059 |
| Jul 1, 2024 | 1,025.00 | 1,058.95 | 1,025.00 | 1,050.15 | 1,050.15 | 80,293 |
| Jun 28, 2024 | 1,035.65 | 1,049.35 | 1,015.65 | 1,023.45 | 1,023.45 | 55,740 |
| Jun 27, 2024 | 1,047.90 | 1,059.95 | 1,013.15 | 1,030.45 | 1,030.45 | 114,221 |
| Jun 26, 2024 | 1,019.30 | 1,055.00 | 1,003.90 | 1,043.10 | 1,043.10 | 136,297 |
| Jun 25, 2024 | 1,040.30 | 1,045.40 | 1,010.95 | 1,014.75 | 1,014.75 | 60,181 |
| Jun 24, 2024 | 1,042.90 | 1,066.90 | 1,035.00 | 1,040.20 | 1,040.20 | 136,742 |
| Jun 21, 2024 | 1,031.80 | 1,050.70 | 1,031.80 | 1,042.90 | 1,042.90 | 51,485 |
| Jun 20, 2024 | 1,044.65 | 1,046.55 | 1,030.00 | 1,031.80 | 1,031.80 | 35,927 |
| Jun 19, 2024 | 1,050.00 | 1,066.30 | 1,033.50 | 1,042.80 | 1,042.80 | 231,038 |
| Jun 18, 2024 | 1,009.00 | 1,050.00 | 1,009.00 | 1,048.45 | 1,048.45 | 220,587 |
| Jun 14, 2024 | 1,030.30 | 1,030.90 | 1,001.00 | 1,008.80 | 1,008.80 | 103,201 |
| Jun 13, 2024 | 1,014.75 | 1,030.00 | 1,004.75 | 1,023.25 | 1,023.25 | 54,371 |
| Jun 12, 2024 | 1,013.95 | 1,027.55 | 1,008.05 | 1,014.75 | 1,014.75 | 74,964 |
| Jun 11, 2024 | 1,027.85 | 1,040.00 | 997.00 | 1,005.15 | 1,005.15 | 338,387 |
| Jun 10, 2024 | 1,015.00 | 1,053.90 | 998.50 | 1,015.85 | 1,015.85 | 505,556 |
| Jun 7, 2024 | 990.00 | 1,008.00 | 977.00 | 994.45 | 994.45 | 604,562 |
| Jun 6, 2024 | 932.70 | 992.25 | 920.00 | 977.85 | 977.85 | 768,455 |
| Jun 5, 2024 | 896.80 | 950.00 | 885.30 | 917.35 | 917.35 | 208,042 |
| Jun 4, 2024 | 914.75 | 925.00 | 815.85 | 910.45 | 910.45 | 161,244 |
| Jun 3, 2024 | 926.00 | 926.00 | 901.50 | 914.75 | 914.75 | 66,221 |
| May 31, 2024 | 918.00 | 925.00 | 901.65 | 916.10 | 916.10 | 295,123 |
| May 30, 2024 | 912.45 | 916.80 | 906.70 | 913.05 | 913.05 | 63,072 |
| May 29, 2024 | 895.00 | 917.00 | 894.75 | 912.10 | 912.10 | 93,428 |
| May 28, 2024 | 883.30 | 909.00 | 882.20 | 900.95 | 900.95 | 154,155 |
| May 27, 2024 | 884.45 | 889.40 | 877.75 | 882.15 | 882.15 | 37,088 |
| May 24, 2024 | 883.25 | 890.85 | 875.00 | 877.75 | 877.75 | 298,899 |
| May 23, 2024 | 907.95 | 908.30 | 882.50 | 885.25 | 885.25 | 368,742 |
| May 22, 2024 | 907.00 | 918.00 | 874.60 | 907.70 | 907.70 | 177,977 |
| May 21, 2024 | 893.00 | 920.90 | 885.10 | 907.95 | 907.95 | 165,441 |
| May 17, 2024 | 887.00 | 891.00 | 865.00 | 886.50 | 886.50 | 106,903 |
| May 16, 2024 | 899.90 | 906.00 | 875.15 | 880.70 | 880.70 | 82,697 |
| May 15, 2024 | 877.25 | 900.90 | 864.10 | 888.00 | 888.00 | 538,717 |
| May 14, 2024 | 850.05 | 878.90 | 848.05 | 875.95 | 875.95 | 48,420 |
| May 13, 2024 | 853.75 | 858.40 | 833.55 | 850.05 | 850.05 | 63,727 |
| May 10, 2024 | 845.00 | 862.00 | 840.10 | 856.25 | 856.25 | 21,501 |
| May 9, 2024 | 872.00 | 876.00 | 840.00 | 848.10 | 848.10 | 63,412 |
| May 8, 2024 | 869.95 | 879.00 | 857.90 | 873.35 | 873.35 | 102,187 |
| May 7, 2024 | 877.25 | 884.95 | 852.40 | 868.75 | 868.75 | 587,262 |
| May 6, 2024 | 869.00 | 889.80 | 869.00 | 871.20 | 871.20 | 69,079 |
| May 3, 2024 | 896.70 | 909.70 | 865.00 | 869.70 | 869.70 | 425,044 |
| May 2, 2024 | 895.95 | 902.95 | 882.65 | 890.25 | 890.25 | 359,161 |
| Apr 30, 2024 | 895.45 | 899.40 | 882.35 | 895.95 | 895.95 | 535,447 |
| Apr 29, 2024 | 898.00 | 905.30 | 886.05 | 893.50 | 893.50 | 44,956 |
| Apr 26, 2024 | 884.60 | 897.30 | 875.00 | 892.95 | 892.95 | 58,767 |
| Apr 25, 2024 | 866.55 | 886.45 | 860.05 | 883.60 | 883.60 | 62,936 |
| Apr 24, 2024 | 883.50 | 890.25 | 868.00 | 870.10 | 870.10 | 37,146 |
| Apr 23, 2024 | 881.55 | 894.00 | 869.05 | 883.00 | 883.00 | 67,503 |
| Apr 22, 2024 | 881.75 | 885.00 | 872.35 | 881.55 | 881.55 | 41,772 |
| Apr 19, 2024 | 860.00 | 879.90 | 855.00 | 875.10 | 875.10 | 149,470 |
| Apr 18, 2024 | 869.20 | 885.00 | 860.00 | 870.30 | 870.30 | 120,833 |
| Apr 16, 2024 | 846.00 | 870.00 | 846.00 | 867.15 | 867.15 | 122,443 |
| Apr 15, 2024 | 845.00 | 857.00 | 824.30 | 854.00 | 854.00 | 104,329 |
| Apr 12, 2024 | 846.00 | 852.25 | 839.65 | 847.35 | 847.35 | 46,135 |
| Apr 10, 2024 | 841.85 | 853.00 | 841.00 | 846.00 | 846.00 | 26,404 |
| Apr 9, 2024 | 850.05 | 853.00 | 839.00 | 842.10 | 842.10 | 58,606 |
| Apr 8, 2024 | 852.00 | 861.50 | 842.20 | 845.80 | 845.80 | 158,387 |
| Apr 5, 2024 | 839.00 | 855.40 | 838.95 | 851.35 | 851.35 | 81,001 |
| Apr 4, 2024 | 855.25 | 857.45 | 838.00 | 839.70 | 839.70 | 97,322 |
| Apr 3, 2024 | 845.15 | 852.00 | 839.05 | 851.10 | 851.10 | 53,304 |
| Apr 2, 2024 | 853.05 | 858.60 | 842.25 | 845.15 | 845.15 | 114,330 |
| Apr 1, 2024 | 843.90 | 854.90 | 843.90 | 850.05 | 850.05 | 52,808 |
| Mar 28, 2024 | 848.00 | 862.15 | 832.00 | 843.35 | 843.35 | 59,652 |
| Mar 27, 2024 | 843.65 | 849.50 | 836.10 | 841.00 | 841.00 | 55,713 |
| Mar 26, 2024 | 845.00 | 850.00 | 834.00 | 843.65 | 843.65 | 146,410 |
| Mar 22, 2024 | 843.00 | 845.80 | 837.15 | 842.95 | 842.95 | 26,036 |
| Mar 21, 2024 | 843.55 | 852.00 | 837.00 | 843.00 | 843.00 | 99,725 |
| Mar 20, 2024 | 851.50 | 851.50 | 835.00 | 840.20 | 840.20 | 33,613 |
| Mar 19, 2024 | 837.45 | 854.00 | 836.55 | 847.25 | 847.25 | 42,191 |
| Mar 18, 2024 | 845.00 | 855.50 | 832.10 | 845.90 | 845.90 | 88,374 |
| Mar 15, 2024 | 862.05 | 862.40 | 837.05 | 844.95 | 844.95 | 498,196 |
| Mar 14, 2024 | 833.95 | 871.80 | 824.25 | 862.70 | 862.70 | 387,589 |
| Mar 13, 2024 | 878.10 | 878.10 | 809.15 | 831.30 | 831.30 | 208,861 |
| Mar 12, 2024 | 905.55 | 925.00 | 856.30 | 878.10 | 878.10 | 368,619 |
| Mar 11, 2024 | 912.10 | 934.55 | 895.50 | 900.45 | 900.45 | 544,316 |
| Mar 7, 2024 | 886.05 | 917.75 | 884.55 | 907.30 | 907.30 | 277,359 |
| Mar 6, 2024 | 899.00 | 907.75 | 871.00 | 894.90 | 894.90 | 188,862 |
| Mar 5, 2024 | 892.00 | 894.95 | 880.00 | 888.70 | 888.70 | 39,869 |
| Mar 4, 2024 | 886.85 | 898.00 | 880.00 | 889.25 | 889.25 | 217,621 |
| Mar 1, 2024 | 886.60 | 892.00 | 873.00 | 886.05 | 886.05 | 61,528 |
| Feb 29, 2024 | 878.00 | 889.95 | 860.30 | 883.05 | 883.05 | 399,136 |
| Feb 28, 2024 | 875.15 | 880.05 | 862.15 | 872.35 | 872.35 | 71,370 |
| Feb 27, 2024 | 885.00 | 886.55 | 866.00 | 872.55 | 872.55 | 103,414 |
| Feb 26, 2024 | 879.65 | 899.45 | 873.00 | 879.95 | 879.95 | 92,073 |
| Feb 23, 2024 | 871.75 | 877.35 | 862.00 | 875.50 | 875.50 | 61,675 |
| Feb 22, 2024 | 860.05 | 874.75 | 850.95 | 868.25 | 868.25 | 141,781 |
| Feb 21, 2024 | 848.05 | 859.85 | 848.05 | 855.75 | 855.75 | 114,109 |
| Feb 20, 2024 | 869.00 | 869.05 | 851.50 | 853.15 | 853.15 | 125,854 |
| Feb 19, 2024 | 890.00 | 890.05 | 859.10 | 862.75 | 862.75 | 179,296 |
| Feb 16, 2024 | 866.65 | 922.00 | 859.55 | 888.60 | 888.60 | 464,471 |
| Feb 15, 2024 | 866.00 | 877.00 | 846.35 | 856.45 | 856.45 | 382,370 |
| Feb 14, 2024 | 934.00 | 939.80 | 851.10 | 865.55 | 865.55 | 690,965 |
| Feb 13, 2024 | 917.00 | 934.50 | 903.10 | 923.80 | 923.80 | 95,782 |
| Feb 12, 2024 | 910.00 | 942.20 | 905.10 | 913.40 | 913.40 | 168,704 |
| Feb 9, 2024 | 951.05 | 962.90 | 898.70 | 910.20 | 910.20 | 272,453 |
| Feb 8, 2024 | 921.75 | 951.00 | 908.55 | 943.25 | 943.25 | 549,266 |
| Feb 7, 2024 | 884.00 | 912.00 | 884.00 | 907.85 | 907.85 | 181,094 |
| Feb 6, 2024 | 890.25 | 900.00 | 878.90 | 884.45 | 884.45 | 153,059 |
| Feb 5, 2024 | 906.00 | 910.80 | 883.55 | 885.80 | 885.80 | 123,372 |
| Feb 2, 2024 | 912.05 | 929.70 | 882.35 | 892.05 | 892.05 | 735,377 |
| Feb 1, 2024 | 929.10 | 929.10 | 902.50 | 906.65 | 906.65 | 165,577 |
| Jan 31, 2024 | 924.20 | 939.70 | 906.00 | 916.25 | 916.25 | 2,278,260 |
| Jan 30, 2024 | 912.95 | 940.05 | 911.30 | 917.30 | 917.30 | 475,105 |
| Jan 29, 2024 | 893.80 | 935.00 | 893.00 | 913.70 | 913.70 | 979,254 |
| Jan 25, 2024 | 910.00 | 910.50 | 874.00 | 889.40 | 889.40 | 68,533 |
| Jan 24, 2024 | 875.00 | 907.05 | 867.55 | 896.50 | 896.50 | 187,770 |
| Jan 23, 2024 | 893.95 | 898.15 | 872.60 | 880.00 | 880.00 | 45,481 |
| Jan 19, 2024 | 899.95 | 915.40 | 888.45 | 891.20 | 891.20 | 45,984 |
| Jan 18, 2024 | 892.35 | 902.95 | 878.25 | 893.40 | 893.40 | 47,446 |
| Jan 17, 2024 | 899.50 | 909.90 | 867.00 | 903.10 | 903.10 | 52,730 |
| Jan 16, 2024 | 924.10 | 928.05 | 886.80 | 903.40 | 903.40 | 43,428 |
| Jan 15, 2024 | 920.00 | 940.00 | 916.05 | 919.50 | 919.50 | 35,358 |
| Jan 12, 2024 | 924.05 | 924.05 | 910.30 | 918.25 | 918.25 | 85,129 |
| Jan 11, 2024 | 912.85 | 921.95 | 902.00 | 917.40 | 917.40 | 36,876 |
| Jan 10, 2024 | 914.55 | 919.05 | 900.10 | 908.35 | 908.35 | 54,718 |
Related Tickers
688506.SS Sichuan Biokin Pharmaceutical Co.,Ltd.
179.60
-6.80%
JBCHEPHARM.NS J. B. Chemicals & Pharmaceuticals Limited
1,823.05
-2.53%
ALKEM.NS Alkem Laboratories Limited
5,376.05
-1.43%
SYNCOMF.NS Syncom Formulations (India) Limited
18.08
-4.29%
ALKEM.BO Alkem Laboratories Limited
5,372.50
-1.39%
INDOCO.NS Indoco Remedies Limited
327.80
-1.90%
FDC.NS FDC Limited
488.55
-0.06%
T14.SI Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited
2.0400
-2.39%
GUFICBIO.NS Gufic Biosciences Limited
468.40
+1.68%
APLLTD.NS Alembic Pharmaceuticals Limited
1,010.05
-4.24%