1,011.00
+22.20
+(2.25%)
As of 3:13:05 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 |
---|---|---|---|---|---|---|
Jan 14, 2025 | 988.80 | 1,018.30 | 985.90 | 1,011.00 | 1,011.00 | 5,964 |
Jan 13, 2025 | 1,038.25 | 1,038.25 | 985.65 | 988.80 | 988.80 | 17,971 |
Jan 10, 2025 | 1,089.20 | 1,090.00 | 1,035.85 | 1,038.40 | 1,038.40 | 25,933 |
Jan 9, 2025 | 1,092.40 | 1,109.00 | 1,081.60 | 1,086.80 | 1,086.80 | 7,280 |
Jan 8, 2025 | 1,120.90 | 1,127.10 | 1,081.05 | 1,096.55 | 1,096.55 | 8,817 |
Jan 7, 2025 | 1,106.35 | 1,126.05 | 1,100.00 | 1,120.10 | 1,120.10 | 13,718 |
Jan 6, 2025 | 1,150.05 | 1,164.70 | 1,101.00 | 1,105.65 | 1,105.65 | 31,012 |
Jan 3, 2025 | 1,177.75 | 1,177.75 | 1,151.30 | 1,154.60 | 1,154.60 | 6,061 |
Jan 2, 2025 | 1,169.00 | 1,190.00 | 1,169.00 | 1,176.90 | 1,176.90 | 11,109 |
Jan 1, 2025 | 1,185.50 | 1,185.50 | 1,159.10 | 1,168.95 | 1,168.95 | 6,173 |
Dec 31, 2024 | 1,174.10 | 1,202.35 | 1,137.00 | 1,185.50 | 1,185.50 | 29,702 |
Dec 30, 2024 | 1,195.80 | 1,200.00 | 1,146.05 | 1,157.45 | 1,157.45 | 9,198 |
Dec 27, 2024 | 1,193.05 | 1,217.80 | 1,181.15 | 1,194.10 | 1,194.10 | 33,835 |
Dec 26, 2024 | 1,248.95 | 1,248.95 | 1,191.10 | 1,200.90 | 1,200.90 | 86,937 |
Dec 24, 2024 | 1,151.95 | 1,294.90 | 1,148.15 | 1,265.90 | 1,265.90 | 131,111 |
Dec 23, 2024 | 1,147.90 | 1,166.70 | 1,129.85 | 1,152.05 | 1,152.05 | 12,172 |
Dec 20, 2024 | 1,182.85 | 1,204.95 | 1,141.25 | 1,155.90 | 1,155.90 | 7,286 |
Dec 19, 2024 | 1,225.80 | 1,225.80 | 1,182.25 | 1,189.05 | 1,189.05 | 6,906 |
Dec 18, 2024 | 1,236.80 | 1,236.80 | 1,203.00 | 1,212.70 | 1,212.70 | 8,862 |
Dec 17, 2024 | 1,245.25 | 1,262.35 | 1,206.30 | 1,212.55 | 1,212.55 | 16,456 |
Dec 16, 2024 | 1,270.60 | 1,291.05 | 1,239.25 | 1,253.60 | 1,253.60 | 5,426 |
Dec 13, 2024 | 1,290.80 | 1,290.80 | 1,260.00 | 1,270.25 | 1,270.25 | 4,683 |
Dec 12, 2024 | 1,306.05 | 1,314.00 | 1,280.20 | 1,291.00 | 1,291.00 | 5,626 |
Dec 11, 2024 | 1,332.60 | 1,332.60 | 1,300.00 | 1,304.15 | 1,304.15 | 10,382 |
Dec 10, 2024 | 1,315.05 | 1,320.05 | 1,301.70 | 1,306.45 | 1,306.45 | 7,793 |
Dec 9, 2024 | 1,335.00 | 1,335.00 | 1,308.85 | 1,324.20 | 1,324.20 | 12,361 |
Dec 6, 2024 | 1,300.60 | 1,343.25 | 1,282.15 | 1,330.35 | 1,330.35 | 51,063 |
Dec 5, 2024 | 1,228.20 | 1,329.00 | 1,201.30 | 1,303.25 | 1,303.25 | 80,297 |
Dec 4, 2024 | 1,173.35 | 1,244.50 | 1,158.05 | 1,225.90 | 1,225.90 | 43,670 |
Dec 3, 2024 | 1,169.50 | 1,182.00 | 1,148.75 | 1,150.50 | 1,150.50 | 14,355 |
Dec 2, 2024 | 1,140.10 | 1,158.10 | 1,133.65 | 1,150.85 | 1,150.85 | 9,547 |
Nov 29, 2024 | 1,159.95 | 1,174.45 | 1,130.75 | 1,150.10 | 1,150.10 | 7,286 |
Nov 28, 2024 | 1,136.70 | 1,163.40 | 1,129.45 | 1,143.95 | 1,143.95 | 10,070 |
Nov 27, 2024 | 1,144.05 | 1,144.05 | 1,109.20 | 1,141.30 | 1,141.30 | 7,017 |
Nov 26, 2024 | 1,152.95 | 1,152.95 | 1,108.20 | 1,121.60 | 1,121.60 | 4,562 |
Nov 25, 2024 | 1,154.65 | 1,154.65 | 1,131.80 | 1,137.50 | 1,137.50 | 8,988 |
Nov 22, 2024 | 1,090.50 | 1,131.50 | 1,087.05 | 1,117.55 | 1,117.55 | 7,831 |
Nov 21, 2024 | 1,143.95 | 1,143.95 | 1,087.50 | 1,097.10 | 1,097.10 | 5,795 |
Nov 19, 2024 | 1,112.05 | 1,137.45 | 1,110.50 | 1,116.30 | 1,116.30 | 3,923 |
Nov 18, 2024 | 1,138.75 | 1,145.00 | 1,109.00 | 1,120.10 | 1,120.10 | 8,430 |
Nov 14, 2024 | 1,125.45 | 1,157.15 | 1,105.20 | 1,137.50 | 1,137.50 | 12,374 |
Nov 13, 2024 | 1,140.90 | 1,159.85 | 1,122.70 | 1,136.90 | 1,136.90 | 13,749 |
Nov 12, 2024 | 1,235.00 | 1,235.00 | 1,109.00 | 1,146.15 | 1,146.15 | 15,134 |
Nov 11, 2024 | 1,206.90 | 1,216.45 | 1,189.05 | 1,205.70 | 1,205.70 | 5,326 |
Nov 8, 2024 | 1,242.00 | 1,245.55 | 1,205.35 | 1,212.40 | 1,212.40 | 5,929 |
Nov 7, 2024 | 1,263.85 | 1,268.00 | 1,231.50 | 1,239.20 | 1,239.20 | 5,710 |
Nov 6, 2024 | 1,210.05 | 1,249.00 | 1,210.00 | 1,238.00 | 1,238.00 | 7,783 |
Nov 4, 2024 | 1,250.05 | 1,259.00 | 1,197.55 | 1,199.95 | 1,199.95 | 5,956 |
Nov 1, 2024 | 1,248.00 | 1,256.00 | 1,239.15 | 1,244.85 | 1,244.85 | 4,640 |
Oct 31, 2024 | 1,219.90 | 1,260.00 | 1,195.00 | 1,225.00 | 1,225.00 | 10,700 |
Oct 29, 2024 | 1,233.10 | 1,233.10 | 1,192.90 | 1,213.10 | 1,213.10 | 8,726 |
Oct 28, 2024 | 1,172.05 | 1,224.00 | 1,172.05 | 1,209.75 | 1,209.75 | 12,311 |
Oct 25, 2024 | 1,250.05 | 1,271.00 | 1,175.35 | 1,191.60 | 1,191.60 | 9,136 |
Oct 24, 2024 | 1,276.00 | 1,290.00 | 1,250.25 | 1,259.70 | 1,259.70 | 6,110 |
Oct 23, 2024 | 1,266.55 | 1,281.65 | 1,226.35 | 1,275.40 | 1,275.40 | 11,523 |
Oct 22, 2024 | 1,286.05 | 1,292.60 | 1,251.25 | 1,264.40 | 1,264.40 | 15,523 |
Oct 21, 2024 | 1,323.75 | 1,330.50 | 1,281.20 | 1,287.50 | 1,287.50 | 8,176 |
Oct 18, 2024 | 1,314.95 | 1,327.30 | 1,288.00 | 1,323.30 | 1,323.30 | 3,328 |
Oct 17, 2024 | 1,331.10 | 1,345.00 | 1,309.15 | 1,312.80 | 1,312.80 | 9,602 |
Oct 16, 2024 | 1,349.90 | 1,361.55 | 1,332.45 | 1,344.65 | 1,344.65 | 15,473 |
Oct 15, 2024 | 1,316.90 | 1,349.50 | 1,295.00 | 1,346.30 | 1,346.30 | 9,095 |
Oct 14, 2024 | 1,309.80 | 1,314.40 | 1,300.00 | 1,306.95 | 1,306.95 | 3,728 |
Oct 11, 2024 | 1,319.95 | 1,319.95 | 1,287.05 | 1,295.80 | 1,295.80 | 7,831 |
Oct 10, 2024 | 1,313.90 | 1,319.90 | 1,291.05 | 1,300.35 | 1,300.35 | 8,714 |
Oct 9, 2024 | 1,357.00 | 1,357.00 | 1,287.05 | 1,297.85 | 1,297.85 | 9,602 |
Oct 8, 2024 | 1,305.00 | 1,348.00 | 1,270.00 | 1,333.15 | 1,333.15 | 14,138 |
Oct 7, 2024 | 1,365.05 | 1,377.05 | 1,279.60 | 1,295.55 | 1,295.55 | 5,151 |
Oct 4, 2024 | 1,380.50 | 1,387.05 | 1,340.00 | 1,364.45 | 1,364.45 | 7,128 |
Oct 3, 2024 | 1,393.65 | 1,401.00 | 1,366.00 | 1,380.50 | 1,380.50 | 15,284 |
Oct 1, 2024 | 1,412.00 | 1,443.35 | 1,411.00 | 1,421.20 | 1,421.20 | 11,916 |
Sep 30, 2024 | 1,435.40 | 1,448.70 | 1,406.00 | 1,411.55 | 1,411.55 | 10,278 |
Sep 27, 2024 | 1,458.00 | 1,463.15 | 1,434.10 | 1,443.40 | 1,443.40 | 14,038 |
Sep 26, 2024 | 1,474.70 | 1,474.70 | 1,422.90 | 1,458.70 | 1,458.70 | 15,049 |
Sep 25, 2024 | 1,487.55 | 1,498.85 | 1,454.45 | 1,459.55 | 1,459.55 | 14,459 |
Sep 24, 2024 | 1,531.60 | 1,534.30 | 1,482.20 | 1,487.55 | 1,487.55 | 30,003 |
Sep 23, 2024 | 1,392.00 | 1,558.00 | 1,392.00 | 1,527.50 | 1,527.50 | 89,673 |
Sep 20, 2024 | 1,416.00 | 1,416.00 | 1,373.20 | 1,385.80 | 1,385.80 | 5,441 |
Sep 19, 2024 | 1,406.00 | 1,411.75 | 1,381.35 | 1,398.05 | 1,398.05 | 7,824 |
Sep 18, 2024 | 1,425.00 | 1,441.40 | 1,398.70 | 1,403.90 | 1,403.90 | 2,094 |
Sep 17, 2024 | 8.00 Dividend | |||||
Sep 17, 2024 | 1,408.00 | 1,425.00 | 1,390.95 | 1,416.80 | 1,416.80 | 5,171 |
Sep 16, 2024 | 1,444.85 | 1,444.85 | 1,400.00 | 1,405.10 | 1,397.10 | 5,643 |
Sep 13, 2024 | 1,415.45 | 1,435.25 | 1,406.05 | 1,423.25 | 1,415.15 | 3,293 |
Sep 12, 2024 | 1,380.80 | 1,420.75 | 1,375.50 | 1,411.60 | 1,403.56 | 10,311 |
Sep 11, 2024 | 1,391.80 | 1,395.15 | 1,371.75 | 1,380.25 | 1,372.39 | 4,909 |
Sep 10, 2024 | 1,410.10 | 1,415.35 | 1,290.20 | 1,372.35 | 1,364.54 | 59,163 |
Sep 9, 2024 | 1,414.30 | 1,414.30 | 1,381.15 | 1,387.40 | 1,379.50 | 10,079 |
Sep 6, 2024 | 1,424.00 | 1,452.55 | 1,411.10 | 1,414.30 | 1,406.25 | 7,313 |
Sep 5, 2024 | 1,440.75 | 1,441.00 | 1,416.40 | 1,423.15 | 1,415.05 | 10,730 |
Sep 4, 2024 | 1,459.25 | 1,459.25 | 1,425.00 | 1,430.90 | 1,422.75 | 9,196 |
Sep 3, 2024 | 1,446.25 | 1,468.70 | 1,441.00 | 1,444.00 | 1,435.78 | 4,143 |
Sep 2, 2024 | 1,462.90 | 1,463.05 | 1,444.85 | 1,449.45 | 1,441.20 | 7,923 |
Aug 30, 2024 | 1,445.00 | 1,514.60 | 1,445.00 | 1,454.10 | 1,445.82 | 36,068 |
Aug 29, 2024 | 1,472.00 | 1,472.00 | 1,432.30 | 1,441.95 | 1,433.74 | 9,302 |
Aug 28, 2024 | 1,480.55 | 1,487.80 | 1,460.00 | 1,464.95 | 1,456.61 | 3,413 |
Aug 26, 2024 | 1,496.80 | 1,517.30 | 1,452.00 | 1,479.80 | 1,471.37 | 5,337 |
Aug 23, 2024 | 1,460.10 | 1,537.00 | 1,459.50 | 1,476.40 | 1,467.99 | 26,843 |
Aug 22, 2024 | 1,465.00 | 1,470.00 | 1,444.00 | 1,454.65 | 1,446.37 | 8,305 |
Aug 21, 2024 | 1,461.85 | 1,487.95 | 1,438.30 | 1,440.30 | 1,432.10 | 6,418 |
Aug 20, 2024 | 1,473.00 | 1,490.25 | 1,456.50 | 1,461.85 | 1,453.53 | 10,121 |
Aug 19, 2024 | 1,451.30 | 1,466.40 | 1,425.00 | 1,447.85 | 1,439.61 | 7,160 |
Aug 16, 2024 | 1,488.90 | 1,501.00 | 1,452.75 | 1,463.15 | 1,454.82 | 10,031 |
Aug 14, 2024 | 1,439.90 | 1,489.50 | 1,421.30 | 1,478.25 | 1,469.83 | 7,651 |
Aug 13, 2024 | 1,479.00 | 1,479.00 | 1,430.20 | 1,436.35 | 1,428.17 | 8,186 |
Aug 12, 2024 | 1,460.45 | 1,492.00 | 1,449.85 | 1,457.70 | 1,449.40 | 5,478 |
Aug 9, 2024 | 1,510.80 | 1,510.80 | 1,485.05 | 1,490.15 | 1,481.67 | 6,077 |
Aug 8, 2024 | 1,494.05 | 1,515.00 | 1,487.05 | 1,500.85 | 1,492.30 | 8,739 |
Aug 7, 2024 | 1,482.00 | 1,500.05 | 1,455.25 | 1,494.05 | 1,485.54 | 4,692 |
Aug 6, 2024 | 1,486.10 | 1,515.95 | 1,460.00 | 1,478.60 | 1,470.18 | 13,379 |
Aug 5, 2024 | 1,410.05 | 1,520.00 | 1,410.05 | 1,457.00 | 1,448.70 | 21,795 |
Aug 2, 2024 | 1,522.00 | 1,539.85 | 1,499.00 | 1,534.85 | 1,526.11 | 4,844 |
Aug 1, 2024 | 1,537.00 | 1,550.35 | 1,516.00 | 1,523.25 | 1,514.58 | 5,546 |
Jul 31, 2024 | 1,609.00 | 1,609.00 | 1,520.25 | 1,529.75 | 1,521.04 | 13,937 |
Jul 30, 2024 | 1,609.95 | 1,609.95 | 1,570.00 | 1,577.90 | 1,568.92 | 6,847 |
Jul 29, 2024 | 1,567.70 | 1,610.05 | 1,567.70 | 1,581.25 | 1,572.25 | 14,206 |
Jul 26, 2024 | 1,535.10 | 1,568.10 | 1,531.00 | 1,562.50 | 1,553.60 | 2,414 |
Jul 25, 2024 | 1,560.00 | 1,560.00 | 1,514.30 | 1,530.00 | 1,521.29 | 7,903 |
Jul 24, 2024 | 1,503.05 | 1,552.30 | 1,503.05 | 1,538.85 | 1,530.09 | 5,316 |
Jul 23, 2024 | 1,541.00 | 1,559.85 | 1,438.30 | 1,501.40 | 1,492.85 | 17,410 |
Jul 22, 2024 | 1,510.15 | 1,566.25 | 1,510.15 | 1,540.95 | 1,532.18 | 9,444 |
Jul 19, 2024 | 1,579.60 | 1,587.55 | 1,520.70 | 1,537.70 | 1,528.94 | 6,249 |
Jul 18, 2024 | 1,680.00 | 1,680.00 | 1,563.75 | 1,572.00 | 1,563.05 | 10,934 |
Jul 16, 2024 | 1,585.15 | 1,675.55 | 1,585.15 | 1,655.85 | 1,646.42 | 13,464 |
Jul 15, 2024 | 1,584.05 | 1,625.00 | 1,555.30 | 1,602.35 | 1,593.23 | 15,787 |
Jul 12, 2024 | 1,618.00 | 1,648.90 | 1,578.60 | 1,584.05 | 1,575.03 | 4,878 |
Jul 11, 2024 | 1,600.00 | 1,671.40 | 1,588.75 | 1,617.95 | 1,608.74 | 17,628 |
Jul 10, 2024 | 1,601.20 | 1,621.00 | 1,556.05 | 1,594.80 | 1,585.72 | 8,086 |
Jul 9, 2024 | 1,649.85 | 1,655.15 | 1,585.00 | 1,597.65 | 1,588.55 | 12,521 |
Jul 8, 2024 | 1,689.85 | 1,689.85 | 1,622.25 | 1,636.50 | 1,627.18 | 5,412 |
Jul 5, 2024 | 1,641.00 | 1,683.60 | 1,641.00 | 1,665.25 | 1,655.77 | 4,688 |
Jul 4, 2024 | 1,674.90 | 1,695.60 | 1,633.70 | 1,639.30 | 1,629.97 | 8,310 |
Jul 3, 2024 | 1,641.85 | 1,675.00 | 1,641.85 | 1,659.50 | 1,650.05 | 16,629 |
Jul 2, 2024 | 1,650.20 | 1,664.95 | 1,620.00 | 1,645.25 | 1,635.88 | 3,282 |
Jul 1, 2024 | 1,570.20 | 1,656.60 | 1,570.20 | 1,641.80 | 1,632.45 | 7,968 |
Jun 28, 2024 | 1,604.10 | 1,604.10 | 1,552.20 | 1,559.15 | 1,550.27 | 5,211 |
Jun 27, 2024 | 1,610.00 | 1,620.00 | 1,565.05 | 1,573.20 | 1,564.24 | 10,527 |
Jun 26, 2024 | 1,649.85 | 1,659.15 | 1,597.00 | 1,609.35 | 1,600.19 | 4,716 |
Jun 25, 2024 | 1,611.75 | 1,700.00 | 1,611.75 | 1,639.75 | 1,630.41 | 10,046 |
Jun 24, 2024 | 1,560.00 | 1,636.45 | 1,547.05 | 1,610.60 | 1,601.43 | 8,746 |
Jun 21, 2024 | 1,583.05 | 1,617.00 | 1,550.00 | 1,561.00 | 1,552.11 | 6,024 |
Jun 20, 2024 | 1,555.00 | 1,574.30 | 1,509.20 | 1,569.15 | 1,560.22 | 18,399 |
Jun 19, 2024 | 1,581.85 | 1,603.10 | 1,541.90 | 1,566.10 | 1,557.18 | 13,431 |
Jun 18, 2024 | 1,594.55 | 1,624.00 | 1,551.40 | 1,575.15 | 1,566.18 | 16,667 |
Jun 14, 2024 | 1,567.00 | 1,629.90 | 1,567.00 | 1,594.55 | 1,585.47 | 13,703 |
Jun 13, 2024 | 1,573.55 | 1,575.10 | 1,544.05 | 1,566.60 | 1,557.68 | 4,663 |
Jun 12, 2024 | 1,566.05 | 1,595.00 | 1,544.00 | 1,553.35 | 1,544.51 | 12,253 |
Jun 11, 2024 | 1,540.05 | 1,585.10 | 1,526.20 | 1,557.00 | 1,548.14 | 32,562 |
Jun 10, 2024 | 1,503.00 | 1,586.25 | 1,470.50 | 1,565.30 | 1,556.39 | 59,696 |
Jun 7, 2024 | 1,527.05 | 1,538.60 | 1,460.90 | 1,476.65 | 1,468.24 | 48,772 |
Jun 6, 2024 | 1,402.55 | 1,540.00 | 1,402.55 | 1,522.65 | 1,513.98 | 74,055 |
Jun 5, 2024 | 1,339.15 | 1,405.95 | 1,303.10 | 1,401.50 | 1,393.52 | 7,628 |
Jun 4, 2024 | 1,468.00 | 1,468.00 | 1,330.00 | 1,363.10 | 1,355.34 | 38,093 |
Jun 3, 2024 | 1,463.70 | 1,494.80 | 1,431.10 | 1,469.15 | 1,460.79 | 10,499 |
May 31, 2024 | 1,440.40 | 1,467.25 | 1,416.20 | 1,434.90 | 1,426.73 | 11,869 |
May 30, 2024 | 1,489.95 | 1,501.15 | 1,445.40 | 1,459.70 | 1,451.39 | 17,372 |
May 29, 2024 | 1,419.95 | 1,500.05 | 1,395.80 | 1,484.85 | 1,476.40 | 52,186 |
May 28, 2024 | 1,484.95 | 1,484.95 | 1,408.05 | 1,431.95 | 1,423.80 | 154,980 |
May 27, 2024 | 1,308.25 | 1,510.00 | 1,294.35 | 1,457.05 | 1,448.75 | 383,840 |
May 24, 2024 | 1,165.00 | 1,361.95 | 1,164.45 | 1,282.60 | 1,275.30 | 408,478 |
May 23, 2024 | 1,183.70 | 1,216.30 | 1,127.10 | 1,144.75 | 1,138.23 | 72,443 |
May 22, 2024 | 1,052.65 | 1,171.95 | 1,040.00 | 1,160.10 | 1,153.49 | 167,775 |
May 21, 2024 | 1,045.05 | 1,067.55 | 1,037.80 | 1,058.45 | 1,052.42 | 7,683 |
May 17, 2024 | 1,048.95 | 1,070.00 | 1,046.15 | 1,055.75 | 1,049.74 | 6,936 |
May 16, 2024 | 1,050.00 | 1,051.15 | 1,034.80 | 1,038.85 | 1,032.94 | 4,537 |
May 15, 2024 | 1,025.95 | 1,083.00 | 1,025.95 | 1,045.00 | 1,039.05 | 14,719 |
May 14, 2024 | 1,037.40 | 1,037.40 | 1,018.00 | 1,022.30 | 1,016.48 | 6,207 |
May 13, 2024 | 1,023.00 | 1,030.80 | 995.00 | 1,017.05 | 1,011.26 | 11,091 |
May 10, 2024 | 1,049.95 | 1,049.95 | 1,005.00 | 1,027.35 | 1,021.50 | 14,162 |
May 9, 2024 | 1,056.95 | 1,057.95 | 1,008.90 | 1,014.75 | 1,008.97 | 16,185 |
May 8, 2024 | 1,043.10 | 1,068.50 | 1,035.15 | 1,060.45 | 1,054.41 | 18,607 |
May 7, 2024 | 1,038.75 | 1,070.90 | 1,013.15 | 1,064.20 | 1,058.14 | 28,247 |
May 6, 2024 | 1,066.95 | 1,067.00 | 1,026.00 | 1,029.70 | 1,023.84 | 6,375 |
May 3, 2024 | 1,056.30 | 1,081.95 | 1,044.70 | 1,046.45 | 1,040.49 | 12,886 |
May 2, 2024 | 1,062.65 | 1,076.45 | 1,041.75 | 1,065.10 | 1,059.04 | 11,254 |
Apr 30, 2024 | 1,043.00 | 1,069.30 | 1,028.00 | 1,051.40 | 1,045.41 | 11,135 |
Apr 29, 2024 | 1,004.25 | 1,045.10 | 1,003.40 | 1,034.40 | 1,028.51 | 11,181 |
Apr 26, 2024 | 1,016.10 | 1,025.00 | 1,001.50 | 1,004.25 | 998.53 | 4,700 |
Apr 25, 2024 | 1,013.80 | 1,020.00 | 1,004.40 | 1,010.70 | 1,004.95 | 13,855 |
Apr 24, 2024 | 1,014.25 | 1,031.25 | 1,007.15 | 1,012.20 | 1,006.44 | 14,738 |
Apr 23, 2024 | 987.80 | 1,016.00 | 966.90 | 1,009.50 | 1,003.75 | 9,532 |
Apr 22, 2024 | 978.55 | 985.00 | 970.50 | 977.35 | 971.79 | 2,949 |
Apr 19, 2024 | 981.85 | 981.85 | 963.40 | 969.50 | 963.98 | 10,073 |
Apr 18, 2024 | 983.60 | 1,005.00 | 982.65 | 984.80 | 979.19 | 4,550 |
Apr 16, 2024 | 980.15 | 994.80 | 979.80 | 983.20 | 977.60 | 4,828 |
Apr 15, 2024 | 980.30 | 990.00 | 961.00 | 983.60 | 978.00 | 9,639 |
Apr 12, 2024 | 998.70 | 1,002.60 | 987.85 | 1,000.30 | 994.60 | 6,239 |
Apr 10, 2024 | 1,004.75 | 1,004.75 | 991.25 | 1,000.10 | 994.41 | 9,520 |
Apr 9, 2024 | 1,008.00 | 1,008.00 | 989.10 | 997.85 | 992.17 | 5,123 |
Apr 8, 2024 | 998.75 | 1,020.55 | 988.00 | 1,004.55 | 998.83 | 10,514 |
Apr 5, 2024 | 1,000.95 | 1,008.00 | 985.95 | 990.60 | 984.96 | 18,339 |
Apr 4, 2024 | 1,022.00 | 1,045.45 | 1,000.00 | 1,013.05 | 1,007.28 | 14,040 |
Apr 3, 2024 | 982.85 | 1,017.80 | 975.00 | 1,013.70 | 1,007.93 | 11,797 |
Apr 2, 2024 | 978.95 | 983.35 | 973.85 | 977.20 | 971.64 | 8,903 |
Apr 1, 2024 | 1,003.10 | 1,010.75 | 970.00 | 976.80 | 971.24 | 12,756 |
Mar 28, 2024 | 974.30 | 1,004.30 | 961.60 | 1,000.80 | 995.10 | 39,275 |
Mar 27, 2024 | 978.00 | 1,008.75 | 952.60 | 975.05 | 969.50 | 53,563 |
Mar 26, 2024 | 891.50 | 976.35 | 890.75 | 968.25 | 962.74 | 54,187 |
Mar 22, 2024 | 889.35 | 892.00 | 875.50 | 889.60 | 884.53 | 11,398 |
Mar 21, 2024 | 900.95 | 902.75 | 882.40 | 888.20 | 883.14 | 5,174 |
Mar 20, 2024 | 880.05 | 887.20 | 864.50 | 883.25 | 878.22 | 4,831 |
Mar 19, 2024 | 878.45 | 909.05 | 871.80 | 883.70 | 878.67 | 13,712 |
Mar 18, 2024 | 879.00 | 884.15 | 853.95 | 875.65 | 870.66 | 13,088 |
Mar 15, 2024 | 842.95 | 896.80 | 833.00 | 879.40 | 874.39 | 41,782 |
Mar 14, 2024 | 844.00 | 857.00 | 833.00 | 841.80 | 837.01 | 13,078 |
Mar 13, 2024 | 877.25 | 883.40 | 833.00 | 843.45 | 838.65 | 41,085 |
Mar 12, 2024 | 893.35 | 900.55 | 876.80 | 883.60 | 878.57 | 5,605 |
Mar 11, 2024 | 906.30 | 916.40 | 887.95 | 891.20 | 886.13 | 20,721 |
Mar 7, 2024 | 926.85 | 931.40 | 901.90 | 906.75 | 901.59 | 6,047 |
Mar 6, 2024 | 933.15 | 937.45 | 918.00 | 923.20 | 917.94 | 27,365 |
Mar 5, 2024 | 947.20 | 953.35 | 925.00 | 936.65 | 931.32 | 12,736 |
Mar 4, 2024 | 959.75 | 968.15 | 942.35 | 956.55 | 951.10 | 15,315 |
Mar 1, 2024 | 921.05 | 925.40 | 908.00 | 915.40 | 910.19 | 20,567 |
Feb 29, 2024 | 945.20 | 946.00 | 917.00 | 921.75 | 916.50 | 8,180 |
Feb 28, 2024 | 950.05 | 959.40 | 943.00 | 945.25 | 939.87 | 12,153 |
Feb 27, 2024 | 960.35 | 973.95 | 943.65 | 954.60 | 949.16 | 6,873 |
Feb 26, 2024 | 988.00 | 988.00 | 965.15 | 968.05 | 962.54 | 6,169 |
Feb 23, 2024 | 993.70 | 1,003.70 | 978.05 | 980.60 | 975.02 | 12,307 |
Feb 22, 2024 | 988.70 | 990.00 | 977.10 | 982.25 | 976.66 | 11,346 |
Feb 21, 2024 | 996.35 | 997.75 | 983.00 | 988.55 | 982.92 | 14,400 |
Feb 20, 2024 | 999.00 | 1,004.15 | 990.20 | 994.05 | 988.39 | 13,546 |
Feb 19, 2024 | 999.25 | 1,006.00 | 991.55 | 997.65 | 991.97 | 13,475 |
Feb 16, 2024 | 1,013.80 | 1,019.00 | 995.10 | 999.15 | 993.46 | 14,971 |
Feb 15, 2024 | 1,020.95 | 1,022.50 | 995.60 | 1,003.20 | 997.49 | 7,063 |
Feb 14, 2024 | 1,008.90 | 1,008.90 | 992.75 | 1,003.15 | 997.44 | 8,259 |
Feb 13, 2024 | 1,016.45 | 1,016.45 | 981.10 | 1,010.50 | 1,004.75 | 4,345 |
Feb 12, 2024 | 1,060.30 | 1,062.25 | 986.35 | 996.60 | 990.93 | 18,300 |
Feb 9, 2024 | 1,143.85 | 1,143.85 | 1,051.60 | 1,057.85 | 1,051.83 | 16,871 |
Feb 8, 2024 | 1,151.55 | 1,151.55 | 1,102.00 | 1,133.55 | 1,127.10 | 9,233 |
Feb 7, 2024 | 1,123.35 | 1,182.00 | 1,119.25 | 1,128.95 | 1,122.52 | 27,622 |
Feb 6, 2024 | 1,080.55 | 1,132.00 | 1,080.55 | 1,101.30 | 1,095.03 | 22,408 |
Feb 5, 2024 | 1,050.55 | 1,091.95 | 1,050.55 | 1,079.10 | 1,072.96 | 3,293 |
Feb 2, 2024 | 1,099.85 | 1,099.85 | 1,053.95 | 1,062.65 | 1,056.60 | 4,756 |
Feb 1, 2024 | 1,099.50 | 1,104.35 | 1,070.00 | 1,085.45 | 1,079.27 | 4,189 |
Jan 31, 2024 | 1,087.15 | 1,102.50 | 1,087.15 | 1,099.50 | 1,093.24 | 3,627 |
Jan 30, 2024 | 1,105.15 | 1,114.65 | 1,074.00 | 1,087.10 | 1,080.91 | 16,710 |
Jan 29, 2024 | 1,128.85 | 1,128.85 | 1,097.10 | 1,105.50 | 1,099.21 | 5,938 |
Jan 25, 2024 | 1,085.25 | 1,124.10 | 1,081.45 | 1,103.75 | 1,097.47 | 34,790 |
Jan 24, 2024 | 1,078.65 | 1,090.00 | 1,061.70 | 1,084.40 | 1,078.23 | 7,046 |
Jan 23, 2024 | 1,089.70 | 1,104.00 | 1,069.80 | 1,079.60 | 1,073.45 | 9,880 |
Jan 19, 2024 | 1,066.55 | 1,074.40 | 1,058.00 | 1,065.35 | 1,059.28 | 3,857 |
Jan 17, 2024 | 1,045.00 | 1,064.65 | 1,044.30 | 1,056.20 | 1,050.19 | 9,012 |
Jan 16, 2024 | 1,074.60 | 1,085.60 | 1,034.95 | 1,045.50 | 1,039.55 | 11,842 |
Jan 15, 2024 | 1,069.05 | 1,097.75 | 1,063.45 | 1,067.75 | 1,061.67 | 26,509 |
Related Tickers
RRKABEL.NS R R Kabel Limited
1,325.05
+1.25%
HONAUT.NS Honeywell Automation India Limited
40,885.80
+1.90%
CGPOWER.BO CG Power and Industrial Solutions Limited
635.35
+3.40%
TARIL.BO Transformers and Rectifiers (India) Limited
1,029.75
-3.73%
KEI.NS KEI Industries Limited
4,028.80
+0.86%
CGPOWER.NS CG Power and Industrial Solutions Limited
644.50
+4.77%
HUBB Hubbell Incorporated
420.51
+0.06%
FCEL FuelCell Energy, Inc.
10.08
-7.10%
VRT Vertiv Holdings Co
124.01
-3.82%
PLUG Plug Power Inc.
2.7100
-5.57%