NSE - Delayed Quote INR
FDC Limited (FDC.NS)
453.75
+10.20
+(2.30%)
At close: 3:29:58 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 |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 444.40 | 459.20 | 441.50 | 453.75 | 453.75 | 125,628 |
| Jun 10, 2025 | 441.00 | 446.45 | 434.65 | 443.55 | 443.55 | 163,824 |
| Jun 9, 2025 | 433.00 | 440.05 | 428.00 | 438.25 | 438.25 | 169,743 |
| Jun 6, 2025 | 433.10 | 436.80 | 427.80 | 429.20 | 429.20 | 308,294 |
| Jun 5, 2025 | 437.60 | 443.80 | 431.00 | 434.70 | 434.70 | 76,966 |
| Jun 4, 2025 | 444.90 | 446.30 | 434.60 | 437.60 | 437.60 | 126,990 |
| Jun 3, 2025 | 440.00 | 444.15 | 436.85 | 442.00 | 442.00 | 105,568 |
| Jun 2, 2025 | 438.70 | 451.85 | 431.55 | 438.60 | 438.60 | 204,287 |
| May 30, 2025 | 447.00 | 449.00 | 436.50 | 438.90 | 438.90 | 184,916 |
| May 29, 2025 | 445.00 | 451.55 | 435.10 | 442.85 | 442.85 | 761,280 |
| May 28, 2025 | 462.95 | 464.95 | 452.50 | 456.45 | 456.45 | 41,207 |
| May 27, 2025 | 462.45 | 463.50 | 455.75 | 459.50 | 459.50 | 30,736 |
| May 26, 2025 | 468.90 | 469.75 | 455.10 | 459.40 | 459.40 | 51,377 |
| May 23, 2025 | 465.85 | 470.00 | 458.25 | 466.30 | 466.30 | 48,100 |
| May 22, 2025 | 462.70 | 469.90 | 457.05 | 463.90 | 463.90 | 55,913 |
| May 21, 2025 | 451.10 | 483.45 | 451.10 | 467.35 | 467.35 | 310,169 |
| May 20, 2025 | 452.00 | 460.45 | 447.35 | 456.05 | 456.05 | 117,250 |
| May 19, 2025 | 443.00 | 452.90 | 442.05 | 450.65 | 450.65 | 70,251 |
| May 16, 2025 | 446.70 | 446.70 | 436.55 | 441.10 | 441.10 | 60,957 |
| May 15, 2025 | 441.50 | 449.00 | 439.30 | 443.75 | 443.75 | 78,248 |
| May 14, 2025 | 436.90 | 445.00 | 434.05 | 441.50 | 441.50 | 67,060 |
| May 13, 2025 | 438.95 | 441.10 | 432.00 | 436.90 | 436.90 | 53,245 |
| May 12, 2025 | 432.70 | 437.85 | 425.95 | 435.15 | 435.15 | 90,032 |
| May 9, 2025 | 427.00 | 430.00 | 420.90 | 429.55 | 429.55 | 84,454 |
| May 8, 2025 | 434.50 | 444.30 | 425.45 | 429.10 | 429.10 | 235,514 |
| May 7, 2025 | 419.15 | 433.00 | 412.95 | 431.75 | 431.75 | 73,620 |
| May 6, 2025 | 423.65 | 427.60 | 422.00 | 425.55 | 425.55 | 94,403 |
| May 5, 2025 | 426.60 | 426.60 | 420.00 | 424.40 | 424.40 | 30,066 |
| May 2, 2025 | 421.05 | 425.65 | 412.35 | 422.75 | 422.75 | 73,980 |
| Apr 30, 2025 | 418.00 | 424.50 | 412.35 | 421.00 | 421.00 | 88,567 |
| Apr 29, 2025 | 425.10 | 430.20 | 418.85 | 421.25 | 421.25 | 36,993 |
| Apr 28, 2025 | 419.20 | 437.15 | 416.40 | 426.00 | 426.00 | 106,813 |
| Apr 25, 2025 | 427.50 | 432.15 | 413.05 | 425.60 | 425.60 | 160,693 |
| Apr 24, 2025 | 437.30 | 442.00 | 424.00 | 426.15 | 426.15 | 254,550 |
| Apr 23, 2025 | 430.50 | 439.85 | 429.20 | 436.20 | 436.20 | 122,466 |
| Apr 22, 2025 | 430.60 | 432.35 | 426.05 | 430.25 | 430.25 | 148,116 |
| Apr 21, 2025 | 430.00 | 432.95 | 423.10 | 430.60 | 430.60 | 67,489 |
| Apr 17, 2025 | 426.00 | 434.90 | 425.10 | 430.45 | 430.45 | 58,418 |
| Apr 16, 2025 | 425.00 | 433.00 | 420.10 | 430.80 | 430.80 | 172,633 |
| Apr 15, 2025 | 425.50 | 430.50 | 419.15 | 425.00 | 425.00 | 174,602 |
| Apr 11, 2025 | 410.45 | 426.50 | 408.25 | 421.50 | 421.50 | 209,648 |
| Apr 9, 2025 | 406.35 | 409.00 | 401.45 | 406.80 | 406.80 | 64,141 |
| Apr 8, 2025 | 398.10 | 417.25 | 394.55 | 411.05 | 411.05 | 156,648 |
| Apr 7, 2025 | 389.95 | 403.20 | 377.30 | 396.65 | 396.65 | 224,778 |
| Apr 4, 2025 | 411.00 | 411.25 | 392.75 | 398.25 | 398.25 | 122,743 |
| Apr 3, 2025 | 405.20 | 418.15 | 405.00 | 411.10 | 411.10 | 118,217 |
| Apr 2, 2025 | 401.85 | 406.95 | 396.50 | 400.75 | 400.75 | 56,486 |
| Apr 1, 2025 | 394.10 | 404.70 | 394.10 | 401.85 | 401.85 | 86,222 |
| Mar 28, 2025 | 399.00 | 403.40 | 389.10 | 393.95 | 393.95 | 175,219 |
| Mar 27, 2025 | 388.90 | 398.80 | 382.45 | 394.90 | 394.90 | 198,617 |
| Mar 26, 2025 | 405.50 | 410.60 | 383.35 | 387.70 | 387.70 | 254,026 |
| Mar 25, 2025 | 415.00 | 424.85 | 405.15 | 409.15 | 409.15 | 206,721 |
| Mar 24, 2025 | 415.05 | 421.00 | 412.35 | 415.40 | 415.40 | 162,676 |
| Mar 21, 2025 | 408.20 | 417.50 | 404.30 | 413.95 | 413.95 | 194,620 |
| Mar 20, 2025 | 409.70 | 413.00 | 403.80 | 408.10 | 408.10 | 101,000 |
| Mar 19, 2025 | 410.10 | 412.00 | 402.00 | 407.55 | 407.55 | 120,124 |
| Mar 18, 2025 | 400.15 | 400.15 | 400.15 | 400.15 | 400.15 | - |
| Mar 17, 2025 | 390.90 | 403.45 | 390.00 | 400.15 | 400.15 | 110,628 |
| Mar 13, 2025 | 393.00 | 396.10 | 390.00 | 390.90 | 390.90 | 54,887 |
| Mar 12, 2025 | 394.50 | 399.70 | 384.90 | 397.35 | 397.35 | 98,712 |
| Mar 11, 2025 | 380.00 | 397.25 | 376.80 | 391.80 | 391.80 | 145,596 |
| Mar 10, 2025 | 400.80 | 402.10 | 383.55 | 385.40 | 385.40 | 150,764 |
| Mar 7, 2025 | 409.00 | 410.00 | 400.20 | 401.85 | 401.85 | 73,826 |
| Mar 6, 2025 | 405.30 | 411.70 | 402.70 | 405.60 | 405.60 | 61,754 |
| Mar 5, 2025 | 377.00 | 403.50 | 377.00 | 401.00 | 401.00 | 84,915 |
| Mar 4, 2025 | 379.65 | 386.40 | 375.00 | 382.25 | 382.25 | 128,383 |
| Mar 3, 2025 | 385.00 | 389.75 | 366.25 | 384.85 | 384.85 | 167,058 |
| Feb 28, 2025 | 386.90 | 387.65 | 370.45 | 381.90 | 381.90 | 192,132 |
| Feb 27, 2025 | 397.00 | 401.65 | 385.25 | 390.20 | 390.20 | 104,708 |
| Feb 25, 2025 | 403.10 | 406.50 | 396.10 | 400.70 | 400.70 | 71,829 |
| Feb 24, 2025 | 398.90 | 405.70 | 393.70 | 403.90 | 403.90 | 80,068 |
| Feb 21, 2025 | 406.85 | 414.80 | 396.95 | 403.00 | 403.00 | 93,898 |
| Feb 20, 2025 | 404.75 | 412.80 | 403.35 | 410.80 | 410.80 | 233,288 |
| Feb 19, 2025 | 405.95 | 408.85 | 402.20 | 406.45 | 406.45 | 144,431 |
| Feb 18, 2025 | 405.00 | 409.00 | 397.50 | 405.95 | 405.95 | 135,975 |
| Feb 17, 2025 | 400.00 | 408.95 | 391.05 | 405.10 | 405.10 | 259,776 |
| Feb 14, 2025 | 412.00 | 412.25 | 401.70 | 405.45 | 405.45 | 125,991 |
| Feb 13, 2025 | 429.15 | 431.95 | 399.40 | 410.15 | 410.15 | 743,133 |
| Feb 12, 2025 | 462.00 | 462.00 | 436.10 | 441.10 | 441.10 | 196,490 |
| Feb 11, 2025 | 459.90 | 464.70 | 448.55 | 461.60 | 461.60 | 124,879 |
| Feb 10, 2025 | 471.10 | 473.80 | 459.55 | 460.60 | 460.60 | 38,241 |
| Feb 7, 2025 | 478.50 | 481.00 | 470.00 | 472.20 | 472.20 | 42,840 |
| Feb 6, 2025 | 472.00 | 482.00 | 471.40 | 478.60 | 478.60 | 90,646 |
| Feb 5, 2025 | 480.00 | 483.10 | 470.10 | 473.75 | 473.75 | 70,528 |
| Feb 4, 2025 | 477.50 | 481.60 | 473.25 | 476.30 | 476.30 | 69,036 |
| Feb 3, 2025 | 479.35 | 486.20 | 470.05 | 477.65 | 477.65 | 53,884 |
| Feb 1, 2025 | 469.00 | 485.40 | 469.00 | 483.00 | 483.00 | 82,589 |
| Jan 31, 2025 | 473.45 | 478.45 | 465.75 | 470.00 | 470.00 | 55,255 |
| Jan 30, 2025 | 477.70 | 479.70 | 470.85 | 475.45 | 475.45 | 24,998 |
| Jan 29, 2025 | 464.00 | 479.70 | 462.65 | 477.10 | 477.10 | 44,893 |
| Jan 28, 2025 | 473.40 | 473.55 | 459.80 | 464.95 | 464.95 | 86,257 |
| Jan 27, 2025 | 470.90 | 479.30 | 456.65 | 475.05 | 475.05 | 98,379 |
| Jan 24, 2025 | 468.85 | 476.85 | 461.85 | 470.90 | 470.90 | 69,508 |
| Jan 23, 2025 | 465.60 | 472.35 | 461.90 | 470.40 | 470.40 | 35,424 |
| Jan 22, 2025 | 473.00 | 475.45 | 445.80 | 466.20 | 466.20 | 148,457 |
| Jan 21, 2025 | 480.00 | 484.80 | 469.30 | 476.35 | 476.35 | 69,317 |
| Jan 20, 2025 | 485.00 | 485.00 | 474.80 | 478.95 | 478.95 | 48,524 |
| Jan 17, 2025 | 480.00 | 485.00 | 477.70 | 481.75 | 481.75 | 26,408 |
| Jan 16, 2025 | 478.00 | 485.00 | 477.25 | 484.20 | 484.20 | 21,770 |
| Jan 15, 2025 | 478.50 | 483.90 | 473.30 | 475.10 | 475.10 | 34,110 |
| Jan 14, 2025 | 475.60 | 484.65 | 465.80 | 481.10 | 481.10 | 91,328 |
| Jan 13, 2025 | 475.55 | 490.95 | 467.30 | 473.65 | 473.65 | 120,357 |
| Jan 10, 2025 | 484.00 | 491.70 | 472.00 | 488.55 | 488.55 | 104,365 |
| Jan 9, 2025 | 499.30 | 501.05 | 487.00 | 488.85 | 488.85 | 39,171 |
| Jan 8, 2025 | 504.00 | 510.15 | 495.10 | 498.15 | 498.15 | 44,385 |
| Jan 7, 2025 | 495.20 | 511.00 | 495.20 | 506.10 | 506.10 | 140,351 |
| Jan 6, 2025 | 509.95 | 511.25 | 492.45 | 497.50 | 497.50 | 147,053 |
| Jan 3, 2025 | 505.10 | 513.40 | 505.10 | 509.60 | 509.60 | 87,870 |
| Jan 2, 2025 | 511.10 | 524.95 | 502.10 | 507.15 | 507.15 | 233,566 |
| Jan 1, 2025 | 497.00 | 513.00 | 495.95 | 511.10 | 511.10 | 52,566 |
| Dec 31, 2024 | 491.00 | 502.00 | 491.00 | 499.45 | 499.45 | 43,417 |
| Dec 30, 2024 | 501.65 | 505.95 | 490.10 | 494.70 | 494.70 | 58,910 |
| Dec 27, 2024 | 503.05 | 508.05 | 495.50 | 499.70 | 499.70 | 80,350 |
| Dec 26, 2024 | 500.25 | 513.50 | 497.00 | 504.25 | 504.25 | 119,385 |
| Dec 24, 2024 | 489.00 | 503.90 | 486.60 | 499.55 | 499.55 | 81,294 |
| Dec 23, 2024 | 485.20 | 492.90 | 480.35 | 488.85 | 488.85 | 84,116 |
| Dec 20, 2024 | 508.10 | 515.35 | 487.10 | 491.50 | 491.50 | 102,990 |
| Dec 19, 2024 | 505.25 | 518.00 | 505.00 | 509.05 | 509.05 | 187,112 |
| Dec 18, 2024 | 503.00 | 520.00 | 496.00 | 515.25 | 515.25 | 122,012 |
| Dec 17, 2024 | 504.25 | 508.05 | 500.55 | 506.05 | 506.05 | 47,198 |
| Dec 16, 2024 | 503.55 | 506.65 | 499.45 | 504.25 | 504.25 | 52,967 |
| Dec 13, 2024 | 508.00 | 508.00 | 494.85 | 503.55 | 503.55 | 86,434 |
| Dec 12, 2024 | 520.95 | 520.95 | 509.10 | 510.15 | 510.15 | 116,690 |
| Dec 11, 2024 | 496.80 | 523.50 | 496.80 | 519.90 | 519.90 | 327,433 |
| Dec 10, 2024 | 512.10 | 514.05 | 495.00 | 501.95 | 501.95 | 167,077 |
| Dec 9, 2024 | 514.00 | 519.00 | 508.80 | 512.10 | 512.10 | 56,880 |
| Dec 6, 2024 | 515.10 | 521.85 | 510.10 | 514.65 | 514.65 | 94,097 |
| Dec 5, 2024 | 520.15 | 522.95 | 514.95 | 517.80 | 517.80 | 59,125 |
| Dec 4, 2024 | 517.20 | 526.50 | 517.00 | 520.00 | 520.00 | 76,375 |
| Dec 3, 2024 | 508.05 | 519.60 | 504.80 | 517.15 | 517.15 | 126,359 |
| Dec 2, 2024 | 511.25 | 514.70 | 505.10 | 507.90 | 507.90 | 65,263 |
| Nov 29, 2024 | 516.80 | 523.80 | 510.30 | 511.70 | 511.70 | 63,641 |
| Nov 28, 2024 | 510.70 | 519.30 | 508.75 | 516.75 | 516.75 | 66,189 |
| Nov 27, 2024 | 511.95 | 516.70 | 507.45 | 510.70 | 510.70 | 74,889 |
| Nov 26, 2024 | 494.20 | 513.00 | 493.00 | 511.90 | 511.90 | 127,243 |
| Nov 25, 2024 | 495.00 | 497.35 | 490.25 | 494.20 | 494.20 | 68,451 |
| Nov 22, 2024 | 5 Dividend | |||||
| Nov 22, 2024 | 481.55 | 496.20 | 478.25 | 488.05 | 488.05 | 75,957 |
| Nov 21, 2024 | 488.00 | 489.35 | 482.30 | 485.50 | 480.50 | 53,230 |
| Nov 19, 2024 | 489.70 | 496.95 | 486.45 | 487.95 | 482.92 | 68,450 |
| Nov 18, 2024 | 492.00 | 493.55 | 480.05 | 488.00 | 482.97 | 70,492 |
| Nov 14, 2024 | 498.20 | 504.60 | 492.35 | 496.15 | 491.04 | 68,966 |
| Nov 13, 2024 | 492.00 | 509.70 | 484.00 | 495.70 | 490.59 | 280,612 |
| Nov 12, 2024 | 518.75 | 518.75 | 494.35 | 498.65 | 493.51 | 98,076 |
| Nov 11, 2024 | 510.00 | 527.15 | 505.95 | 514.15 | 508.85 | 108,799 |
| Nov 8, 2024 | 521.55 | 522.30 | 512.00 | 514.40 | 509.10 | 93,225 |
| Nov 7, 2024 | 535.00 | 538.95 | 515.15 | 518.95 | 513.61 | 219,541 |
| Nov 6, 2024 | 544.00 | 551.50 | 542.40 | 547.30 | 541.66 | 97,942 |
| Nov 5, 2024 | 531.50 | 544.90 | 531.50 | 541.05 | 535.48 | 69,010 |
| Nov 4, 2024 | 546.00 | 548.35 | 533.20 | 536.85 | 531.32 | 118,967 |
| Nov 1, 2024 | 553.55 | 556.00 | 546.15 | 551.50 | 545.82 | 41,434 |
| Oct 31, 2024 | 521.00 | 550.85 | 517.00 | 546.55 | 540.92 | 277,671 |
| Oct 30, 2024 | 520.70 | 531.05 | 516.50 | 522.30 | 516.92 | 127,277 |
| Oct 29, 2024 | 518.60 | 525.45 | 514.50 | 520.70 | 515.34 | 67,991 |
| Oct 28, 2024 | 518.55 | 520.70 | 509.60 | 515.55 | 510.24 | 79,191 |
| Oct 25, 2024 | 517.15 | 524.00 | 506.45 | 516.40 | 511.08 | 215,110 |
| Oct 24, 2024 | 518.85 | 524.80 | 515.00 | 517.45 | 512.12 | 96,551 |
| Oct 23, 2024 | 520.35 | 536.90 | 514.05 | 520.55 | 515.19 | 229,469 |
| Oct 22, 2024 | 539.45 | 539.45 | 513.30 | 528.55 | 523.11 | 186,422 |
| Oct 21, 2024 | 540.90 | 542.20 | 526.35 | 536.75 | 531.22 | 101,765 |
| Oct 18, 2024 | 546.10 | 546.10 | 533.30 | 539.35 | 533.80 | 96,273 |
| Oct 17, 2024 | 563.45 | 569.20 | 545.00 | 546.60 | 540.97 | 99,135 |
| Oct 16, 2024 | 566.00 | 569.95 | 556.15 | 564.30 | 558.49 | 188,777 |
| Oct 15, 2024 | 537.00 | 568.00 | 530.55 | 564.90 | 559.08 | 696,271 |
| Oct 14, 2024 | 537.05 | 538.00 | 529.20 | 534.15 | 528.65 | 84,511 |
| Oct 11, 2024 | 542.80 | 542.80 | 531.40 | 536.20 | 530.68 | 143,214 |
| Oct 10, 2024 | 534.05 | 553.40 | 526.00 | 542.25 | 536.67 | 508,057 |
| Oct 9, 2024 | 517.55 | 535.90 | 515.55 | 532.35 | 526.87 | 311,609 |
| Oct 8, 2024 | 508.00 | 516.60 | 500.55 | 514.95 | 509.65 | 214,989 |
| Oct 7, 2024 | 524.65 | 525.45 | 501.00 | 504.30 | 499.11 | 325,466 |
| Oct 4, 2024 | 530.55 | 535.35 | 516.45 | 518.75 | 513.41 | 208,554 |
| Oct 3, 2024 | 532.00 | 542.15 | 526.00 | 529.30 | 523.85 | 210,690 |
| Oct 1, 2024 | 539.50 | 544.95 | 529.90 | 538.65 | 533.10 | 252,446 |
| Sep 30, 2024 | 539.90 | 548.00 | 534.10 | 539.55 | 533.99 | 259,177 |
| Sep 27, 2024 | 546.25 | 552.15 | 535.00 | 541.30 | 535.73 | 486,595 |
| Sep 26, 2024 | 561.90 | 561.90 | 542.15 | 545.60 | 539.98 | 213,205 |
| Sep 25, 2024 | 564.90 | 565.80 | 556.35 | 559.40 | 553.64 | 182,024 |
| Sep 24, 2024 | 563.45 | 574.95 | 561.85 | 566.70 | 560.86 | 258,130 |
| Sep 23, 2024 | 564.20 | 577.00 | 560.30 | 563.65 | 557.85 | 313,917 |
| Sep 20, 2024 | 556.90 | 572.40 | 550.05 | 564.00 | 558.19 | 656,932 |
| Sep 19, 2024 | 579.00 | 579.00 | 551.00 | 553.15 | 547.45 | 513,616 |
| Sep 18, 2024 | 563.15 | 589.70 | 554.85 | 582.40 | 576.40 | 1,096,582 |
| Sep 17, 2024 | 581.80 | 582.50 | 560.10 | 562.15 | 556.36 | 547,433 |
| Sep 16, 2024 | 602.20 | 604.15 | 576.15 | 579.50 | 573.53 | 769,780 |
| Sep 13, 2024 | 608.00 | 625.00 | 592.55 | 597.25 | 591.10 | 2,630,545 |
| Sep 12, 2024 | 585.00 | 658.85 | 582.80 | 612.65 | 606.34 | 22,562,742 |
| Sep 11, 2024 | 580.00 | 597.00 | 574.30 | 578.10 | 572.15 | 552,180 |
| Sep 10, 2024 | 564.55 | 603.80 | 562.00 | 580.20 | 574.22 | 1,862,012 |
| Sep 9, 2024 | 573.00 | 589.85 | 553.50 | 562.75 | 556.95 | 700,963 |
| Sep 6, 2024 | 558.90 | 574.40 | 558.15 | 571.10 | 565.22 | 334,371 |
| Sep 5, 2024 | 572.00 | 577.50 | 558.50 | 560.65 | 554.88 | 445,964 |
| Sep 4, 2024 | 538.45 | 577.00 | 538.45 | 572.75 | 566.85 | 1,390,793 |
| Sep 3, 2024 | 547.45 | 550.00 | 539.60 | 546.65 | 541.02 | 266,306 |
| Sep 2, 2024 | 541.05 | 552.60 | 535.20 | 542.65 | 537.06 | 338,222 |
| Aug 30, 2024 | 528.60 | 550.00 | 525.65 | 543.15 | 537.56 | 669,318 |
| Aug 29, 2024 | 535.35 | 540.20 | 527.00 | 528.55 | 523.11 | 172,142 |
| Aug 28, 2024 | 544.80 | 549.50 | 529.00 | 532.65 | 527.16 | 618,180 |
| Aug 27, 2024 | 524.80 | 545.00 | 520.80 | 538.20 | 532.66 | 460,409 |
| Aug 26, 2024 | 536.00 | 536.65 | 521.95 | 524.45 | 519.05 | 185,282 |
| Aug 23, 2024 | 530.95 | 540.00 | 523.80 | 536.60 | 531.07 | 495,807 |
| Aug 22, 2024 | 524.80 | 535.00 | 522.10 | 531.00 | 525.53 | 352,463 |
| Aug 21, 2024 | 508.00 | 529.65 | 500.00 | 524.25 | 518.85 | 635,108 |
| Aug 20, 2024 | 487.85 | 514.15 | 485.30 | 509.80 | 504.55 | 367,644 |
| Aug 19, 2024 | 483.90 | 487.55 | 480.05 | 485.25 | 480.25 | 91,345 |
| Aug 16, 2024 | 480.00 | 484.00 | 476.30 | 481.90 | 476.94 | 119,039 |
| Aug 14, 2024 | 466.55 | 478.85 | 463.30 | 475.30 | 470.41 | 141,530 |
| Aug 13, 2024 | 493.40 | 493.95 | 465.10 | 469.55 | 464.71 | 283,129 |
| Aug 12, 2024 | 489.20 | 496.05 | 481.30 | 491.10 | 486.04 | 128,573 |
| Aug 9, 2024 | 502.70 | 507.00 | 484.85 | 489.20 | 484.16 | 193,851 |
| Aug 8, 2024 | 525.20 | 530.40 | 497.50 | 500.90 | 495.74 | 418,177 |
| Aug 7, 2024 | 503.00 | 523.90 | 496.60 | 517.90 | 512.57 | 690,870 |
| Aug 6, 2024 | 490.50 | 508.00 | 490.50 | 495.90 | 490.79 | 141,492 |
| Aug 5, 2024 | 490.05 | 503.80 | 487.45 | 492.15 | 487.08 | 206,345 |
| Aug 2, 2024 | 499.00 | 512.00 | 498.00 | 508.55 | 503.31 | 138,502 |
| Aug 1, 2024 | 511.10 | 512.85 | 497.50 | 502.40 | 497.23 | 215,567 |
| Jul 31, 2024 | 517.95 | 519.05 | 503.40 | 509.40 | 504.15 | 267,293 |
| Jul 30, 2024 | 529.00 | 535.00 | 510.90 | 515.40 | 510.09 | 433,164 |
| Jul 29, 2024 | 515.00 | 547.20 | 508.40 | 529.20 | 523.75 | 1,920,681 |
| Jul 26, 2024 | 508.55 | 517.00 | 497.05 | 502.10 | 496.93 | 157,985 |
| Jul 25, 2024 | 501.25 | 511.90 | 499.75 | 506.00 | 500.79 | 125,853 |
| Jul 24, 2024 | 497.85 | 509.95 | 493.60 | 506.00 | 500.79 | 173,511 |
| Jul 23, 2024 | 489.00 | 508.00 | 473.00 | 497.85 | 492.72 | 238,934 |
| Jul 22, 2024 | 480.00 | 493.60 | 471.55 | 488.15 | 483.12 | 98,148 |
| Jul 19, 2024 | 490.65 | 497.30 | 476.00 | 485.65 | 480.65 | 171,042 |
| Jul 18, 2024 | 493.00 | 501.70 | 488.00 | 492.55 | 487.48 | 121,590 |
| Jul 16, 2024 | 498.70 | 498.70 | 491.00 | 494.70 | 489.61 | 73,052 |
| Jul 15, 2024 | 493.60 | 504.00 | 484.95 | 498.65 | 493.51 | 172,194 |
| Jul 12, 2024 | 500.10 | 504.55 | 485.55 | 491.30 | 486.24 | 129,680 |
| Jul 11, 2024 | 497.90 | 506.10 | 495.00 | 500.10 | 494.95 | 133,628 |
| Jul 10, 2024 | 499.00 | 504.90 | 484.00 | 497.90 | 492.77 | 190,891 |
| Jul 9, 2024 | 506.95 | 507.00 | 493.85 | 500.00 | 494.85 | 267,467 |
| Jul 8, 2024 | 520.00 | 520.10 | 501.70 | 506.95 | 501.73 | 238,682 |
| Jul 5, 2024 | 509.90 | 521.65 | 507.35 | 515.30 | 509.99 | 567,166 |
| Jul 4, 2024 | 498.95 | 509.70 | 493.00 | 507.30 | 502.08 | 662,019 |
| Jul 3, 2024 | 471.00 | 509.90 | 470.60 | 497.05 | 491.93 | 2,897,923 |
| Jul 2, 2024 | 473.75 | 483.00 | 468.05 | 470.60 | 465.75 | 181,504 |
| Jul 1, 2024 | 464.35 | 478.00 | 464.35 | 472.00 | 467.14 | 226,298 |
| Jun 28, 2024 | 456.90 | 473.65 | 455.60 | 462.05 | 457.29 | 176,996 |
| Jun 27, 2024 | 465.10 | 469.55 | 452.00 | 457.65 | 452.94 | 877,787 |
| Jun 26, 2024 | 464.00 | 466.75 | 461.10 | 462.20 | 457.44 | 108,850 |
| Jun 25, 2024 | 461.00 | 466.30 | 460.80 | 463.20 | 458.43 | 81,617 |
| Jun 24, 2024 | 459.90 | 473.00 | 457.55 | 460.20 | 455.46 | 172,012 |
| Jun 21, 2024 | 458.50 | 462.50 | 456.00 | 460.70 | 455.96 | 76,383 |
| Jun 20, 2024 | 462.35 | 462.35 | 451.65 | 458.45 | 453.73 | 98,525 |
| Jun 19, 2024 | 459.80 | 465.80 | 456.95 | 461.15 | 456.40 | 78,461 |
| Jun 18, 2024 | 461.35 | 469.00 | 456.00 | 457.95 | 453.23 | 119,061 |
| Jun 14, 2024 | 458.45 | 468.45 | 454.00 | 461.25 | 456.50 | 121,438 |
| Jun 13, 2024 | 461.20 | 465.00 | 455.05 | 457.30 | 452.59 | 84,066 |
| Jun 12, 2024 | 451.35 | 464.15 | 451.15 | 458.80 | 454.07 | 141,451 |
| Jun 11, 2024 | 450.65 | 453.45 | 446.00 | 450.20 | 445.56 | 56,690 |
Related Tickers
WINDLAS.NS Windlas Biotech Limited
924.00
+2.62%
ERIS.NS Eris Lifesciences Limited
1,715.30
+1.40%
ALKEM.NS Alkem Laboratories Limited
4,885.50
-1.48%
IOLCP.NS IOL Chemicals and Pharmaceuticals Limited
92.81
+3.35%
GRANULES.NS Granules India Limited
536.20
-1.15%
NEULANDLAB.NS Neuland Laboratories Limited
13,630.00
+7.54%
SPARC.NS Sun Pharma Advanced Research Company Limited
165.80
+0.56%
PPLPHARMA.NS Piramal Pharma Limited
204.50
-0.76%
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,690.60
+0.11%