664.60
+0.10
+(0.02%)
As of 2:34:17 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 20, 2025 | 673.85 | 673.85 | 659.55 | 664.60 | 664.60 | 134,322 |
| Jan 17, 2025 | 674.20 | 674.20 | 653.20 | 664.50 | 664.50 | 311,769 |
| Jan 16, 2025 | 660.00 | 678.30 | 651.50 | 674.45 | 674.45 | 937,680 |
| Jan 15, 2025 | 653.35 | 660.00 | 636.25 | 644.40 | 644.40 | 982,329 |
| Jan 14, 2025 | 663.65 | 670.05 | 640.05 | 643.15 | 643.15 | 453,181 |
| Jan 13, 2025 | 666.70 | 689.65 | 647.75 | 651.60 | 651.60 | 1,431,355 |
| Jan 10, 2025 | 714.50 | 717.80 | 675.00 | 676.85 | 676.85 | 347,568 |
| Jan 9, 2025 | 723.95 | 725.80 | 716.05 | 719.90 | 719.90 | 134,358 |
| Jan 8, 2025 | 728.00 | 731.40 | 714.80 | 724.00 | 724.00 | 386,286 |
| Jan 7, 2025 | 739.00 | 754.85 | 718.35 | 721.50 | 721.50 | 457,644 |
| Jan 6, 2025 | 799.40 | 799.40 | 736.00 | 742.40 | 742.40 | 567,131 |
| Jan 3, 2025 | 804.85 | 815.00 | 785.10 | 790.45 | 790.45 | 807,337 |
| Jan 2, 2025 | 777.05 | 817.00 | 776.50 | 797.70 | 797.70 | 2,319,514 |
| Jan 1, 2025 | 778.45 | 800.00 | 763.70 | 791.70 | 791.70 | 511,537 |
| Dec 31, 2024 | 792.00 | 794.55 | 765.45 | 773.80 | 773.80 | 1,061,273 |
| Dec 30, 2024 | 802.00 | 820.00 | 750.30 | 801.10 | 801.10 | 1,785,246 |
| Dec 27, 2024 | 798.00 | 818.15 | 777.05 | 797.85 | 797.85 | 1,781,846 |
| Dec 26, 2024 | 757.00 | 795.65 | 757.00 | 790.85 | 790.85 | 1,241,935 |
| Dec 24, 2024 | 774.30 | 774.30 | 759.30 | 768.05 | 768.05 | 696,963 |
| Dec 23, 2024 | 765.00 | 788.90 | 749.55 | 767.35 | 767.35 | 1,256,155 |
| Dec 20, 2024 | 753.90 | 784.95 | 746.70 | 767.25 | 767.25 | 3,284,411 |
| Dec 19, 2024 | 711.95 | 758.95 | 711.95 | 747.45 | 747.45 | 2,394,920 |
| Dec 18, 2024 | 735.00 | 755.05 | 730.35 | 749.40 | 749.40 | 2,860,428 |
| Dec 17, 2024 | 703.00 | 747.50 | 699.40 | 742.75 | 742.75 | 4,978,468 |
| Dec 16, 2024 | 655.00 | 715.00 | 642.60 | 704.85 | 704.85 | 5,836,562 |
| Dec 13, 2024 | 652.85 | 652.85 | 633.85 | 648.80 | 648.80 | 572,036 |
| Dec 12, 2024 | 634.65 | 658.20 | 634.65 | 650.30 | 650.30 | 3,880,118 |
| Dec 11, 2024 | 633.80 | 637.50 | 631.00 | 634.65 | 634.65 | 1,212,065 |
| Dec 10, 2024 | 635.00 | 638.35 | 626.35 | 632.90 | 632.90 | 1,512,429 |
| Dec 9, 2024 | 641.00 | 643.45 | 630.10 | 633.20 | 633.20 | 464,749 |
| Dec 6, 2024 | 650.05 | 652.70 | 632.50 | 635.30 | 635.30 | 1,885,858 |
| Dec 5, 2024 | 631.40 | 658.40 | 628.30 | 651.15 | 651.15 | 3,040,470 |
| Dec 4, 2024 | 639.60 | 639.60 | 629.00 | 631.25 | 631.25 | 1,186,719 |
| Dec 3, 2024 | 644.80 | 644.80 | 630.40 | 632.80 | 632.80 | 687,066 |
| Dec 2, 2024 | 656.80 | 661.65 | 635.00 | 638.85 | 638.85 | 1,611,303 |
| Nov 29, 2024 | 655.00 | 659.35 | 652.30 | 655.80 | 655.80 | 1,292,047 |
| Nov 28, 2024 | 649.00 | 660.90 | 644.90 | 656.50 | 656.50 | 1,349,287 |
| Nov 27, 2024 | 642.55 | 648.50 | 633.40 | 644.45 | 644.45 | 663,643 |
| Nov 26, 2024 | 650.00 | 651.85 | 636.50 | 639.65 | 639.65 | 329,386 |
| Nov 25, 2024 | 640.00 | 654.00 | 633.25 | 649.15 | 649.15 | 975,284 |
| Nov 22, 2024 | 644.00 | 644.00 | 629.30 | 631.30 | 631.30 | 738,907 |
| Nov 21, 2024 | 635.00 | 644.55 | 626.15 | 641.75 | 641.75 | 526,537 |
| Nov 19, 2024 | 643.30 | 649.00 | 626.00 | 636.35 | 636.35 | 1,983,140 |
| Nov 18, 2024 | 650.00 | 650.00 | 626.65 | 638.70 | 638.70 | 430,758 |
| Nov 14, 2024 | 642.80 | 651.25 | 637.65 | 647.70 | 647.70 | 584,041 |
| Nov 13, 2024 | 638.65 | 650.00 | 636.55 | 642.75 | 642.75 | 1,285,450 |
| Nov 12, 2024 | 632.80 | 646.15 | 632.10 | 638.65 | 638.65 | 491,484 |
| Nov 11, 2024 | 646.55 | 652.90 | 630.00 | 633.30 | 633.30 | 497,051 |
| Nov 8, 2024 | 656.80 | 662.00 | 645.05 | 647.00 | 647.00 | 1,539,329 |
| Nov 7, 2024 | 660.00 | 666.00 | 651.00 | 654.40 | 654.40 | 847,954 |
| Nov 6, 2024 | 673.20 | 673.20 | 652.50 | 655.00 | 655.00 | 5,252,923 |
| Nov 5, 2024 | 694.85 | 706.60 | 671.15 | 673.20 | 673.20 | 1,190,624 |
| Nov 4, 2024 | 715.00 | 727.05 | 691.15 | 695.10 | 695.10 | 2,506,855 |
| Nov 1, 2024 | 726.00 | 729.00 | 712.00 | 716.65 | 716.65 | 471,841 |
| Oct 31, 2024 | 765.25 | 769.20 | 698.65 | 711.25 | 711.25 | 7,934,474 |
| Oct 30, 2024 | 860.00 | 860.60 | 758.00 | 765.25 | 765.25 | 7,161,100 |
| Oct 29, 2024 | 848.35 | 888.80 | 845.05 | 877.10 | 877.10 | 1,810,029 |
| Oct 28, 2024 | 866.50 | 887.00 | 848.55 | 851.85 | 851.85 | 1,849,434 |
| Oct 25, 2024 | 884.40 | 910.55 | 859.00 | 864.95 | 864.95 | 3,616,706 |
| Oct 24, 2024 | 864.30 | 943.75 | 861.05 | 885.40 | 885.40 | 4,348,090 |
| Oct 23, 2024 | 845.00 | 868.45 | 838.10 | 864.30 | 864.30 | 1,031,889 |
| Oct 22, 2024 | 868.75 | 888.40 | 840.40 | 851.80 | 851.80 | 2,291,237 |
| Oct 21, 2024 | 895.40 | 895.40 | 861.60 | 869.35 | 869.35 | 1,178,576 |
| Oct 18, 2024 | 884.30 | 903.35 | 868.15 | 889.50 | 889.50 | 1,664,708 |
| Oct 17, 2024 | 894.95 | 917.00 | 890.25 | 897.75 | 897.75 | 1,410,932 |
| Oct 16, 2024 | 894.65 | 921.70 | 885.75 | 900.40 | 900.40 | 3,370,171 |
| Oct 15, 2024 | 829.75 | 904.00 | 826.95 | 894.75 | 894.75 | 10,235,273 |
| Oct 14, 2024 | 808.00 | 827.40 | 799.70 | 823.65 | 823.65 | 997,453 |
| Oct 11, 2024 | 805.05 | 813.90 | 801.00 | 806.40 | 806.40 | 240,123 |
| Oct 10, 2024 | 805.00 | 814.70 | 802.15 | 806.90 | 806.90 | 366,814 |
| Oct 9, 2024 | 806.00 | 812.50 | 791.90 | 803.35 | 803.35 | 788,258 |
| Oct 8, 2024 | 780.60 | 812.05 | 780.00 | 805.55 | 805.55 | 803,091 |
| Oct 7, 2024 | 799.00 | 811.00 | 782.80 | 790.95 | 790.95 | 896,726 |
| Oct 4, 2024 | 815.05 | 824.40 | 795.50 | 799.10 | 799.10 | 1,364,398 |
| Oct 3, 2024 | 815.00 | 828.00 | 805.10 | 818.05 | 818.05 | 1,470,066 |
| Oct 1, 2024 | 778.00 | 832.00 | 777.00 | 825.35 | 825.35 | 3,866,302 |
| Sep 30, 2024 | 801.80 | 805.20 | 777.00 | 780.25 | 780.25 | 1,341,809 |
| Sep 27, 2024 | 805.95 | 817.00 | 795.45 | 801.55 | 801.55 | 2,927,252 |
| Sep 26, 2024 | 848.00 | 848.00 | 786.85 | 797.25 | 797.25 | 22,433,624 |
| Sep 25, 2024 | 777.00 | 836.15 | 777.00 | 808.00 | 808.00 | 7,394,022 |
| Sep 24, 2024 | 796.85 | 805.05 | 766.45 | 772.50 | 772.50 | 732,819 |
| Sep 23, 2024 | 818.45 | 818.45 | 788.45 | 791.60 | 791.60 | 615,080 |
| Sep 20, 2024 | 771.80 | 835.70 | 758.85 | 806.35 | 806.35 | 9,432,298 |
| Sep 19, 2024 | 775.00 | 775.60 | 758.35 | 770.75 | 770.75 | 556,502 |
| Sep 18, 2024 | 763.00 | 776.40 | 759.90 | 768.70 | 768.70 | 507,059 |
| Sep 17, 2024 | 768.45 | 772.00 | 748.10 | 761.15 | 761.15 | 1,595,872 |
| Sep 16, 2024 | 754.50 | 770.95 | 745.10 | 762.05 | 762.05 | 838,371 |
| Sep 13, 2024 | 750.00 | 754.95 | 740.85 | 750.40 | 750.40 | 854,478 |
| Sep 12, 2024 | 746.00 | 750.60 | 736.00 | 743.00 | 743.00 | 318,189 |
| Sep 11, 2024 | 745.00 | 750.00 | 732.05 | 742.85 | 742.85 | 393,255 |
| Sep 10, 2024 | 745.00 | 750.00 | 733.00 | 747.45 | 747.45 | 355,020 |
| Sep 9, 2024 | 752.30 | 758.45 | 734.05 | 736.65 | 736.65 | 844,561 |
| Sep 6, 2024 | 759.00 | 772.95 | 744.25 | 752.25 | 752.25 | 636,318 |
| Sep 5, 2024 | 760.05 | 764.65 | 750.00 | 758.70 | 758.70 | 554,743 |
| Sep 4, 2024 | 755.00 | 763.80 | 752.50 | 759.80 | 759.80 | 519,809 |
| Sep 3, 2024 | 762.00 | 773.15 | 759.80 | 763.50 | 763.50 | 426,309 |
| Sep 2, 2024 | 765.00 | 770.65 | 758.05 | 761.60 | 761.60 | 751,635 |
| Aug 30, 2024 | 744.40 | 764.00 | 729.30 | 758.85 | 758.85 | 487,812 |
| Aug 29, 2024 | 743.80 | 748.95 | 731.20 | 740.75 | 740.75 | 278,261 |
| Aug 28, 2024 | 733.00 | 748.00 | 726.30 | 743.80 | 743.80 | 260,892 |
| Aug 27, 2024 | 730.00 | 741.30 | 729.40 | 733.15 | 733.15 | 217,951 |
| Aug 26, 2024 | 740.15 | 742.20 | 731.50 | 736.05 | 736.05 | 448,196 |
| Aug 23, 2024 | 740.00 | 744.85 | 731.15 | 739.25 | 739.25 | 271,368 |
| Aug 22, 2024 | 724.95 | 742.35 | 712.00 | 737.35 | 737.35 | 245,764 |
| Aug 21, 2024 | 717.00 | 736.75 | 710.75 | 722.40 | 722.40 | 212,486 |
| Aug 20, 2024 | 713.50 | 719.80 | 705.20 | 716.70 | 716.70 | 233,950 |
| Aug 19, 2024 | 715.00 | 717.80 | 704.35 | 709.55 | 709.55 | 448,515 |
| Aug 16, 2024 | 700.00 | 713.65 | 697.85 | 710.75 | 710.75 | 233,456 |
| Aug 14, 2024 | 700.00 | 701.95 | 687.05 | 692.65 | 692.65 | 286,034 |
| Aug 13, 2024 | 696.40 | 701.95 | 689.00 | 696.80 | 696.80 | 524,114 |
| Aug 12, 2024 | 703.45 | 710.00 | 687.80 | 693.15 | 693.15 | 256,201 |
| Aug 9, 2024 | 730.00 | 733.00 | 700.10 | 703.45 | 703.45 | 440,093 |
| Aug 8, 2024 | 728.45 | 731.45 | 720.20 | 726.40 | 726.40 | 333,037 |
| Aug 7, 2024 | 728.15 | 735.85 | 719.05 | 721.30 | 721.30 | 144,606 |
| Aug 6, 2024 | 729.95 | 739.80 | 720.00 | 722.40 | 722.40 | 300,621 |
| Aug 5, 2024 | 767.80 | 767.80 | 723.80 | 727.20 | 727.20 | 568,839 |
| Aug 2, 2024 | 758.85 | 785.00 | 748.60 | 777.55 | 777.55 | 420,918 |
| Aug 1, 2024 | 764.60 | 781.80 | 757.00 | 764.40 | 764.40 | 547,989 |
| Jul 31, 2024 | 759.00 | 769.25 | 737.50 | 757.05 | 757.05 | 976,184 |
| Jul 30, 2024 | 775.05 | 775.05 | 751.00 | 754.25 | 754.25 | 270,618 |
| Jul 29, 2024 | 768.95 | 782.00 | 759.50 | 770.00 | 770.00 | 280,219 |
| Jul 26, 2024 | 733.35 | 764.85 | 728.75 | 757.85 | 757.85 | 496,063 |
| Jul 25, 2024 | 722.00 | 742.00 | 716.00 | 723.90 | 723.90 | 382,135 |
| Jul 24, 2024 | 760.00 | 760.00 | 740.90 | 744.20 | 744.20 | 274,257 |
| Jul 23, 2024 | 758.55 | 763.00 | 740.10 | 759.60 | 759.60 | 259,319 |
| Jul 22, 2024 | 767.65 | 769.60 | 753.00 | 758.55 | 758.55 | 161,691 |
| Jul 19, 2024 | 767.65 | 774.25 | 745.45 | 767.65 | 767.65 | 411,936 |
| Jul 18, 2024 | 786.85 | 787.15 | 760.10 | 766.10 | 766.10 | 742,057 |
| Jul 16, 2024 | 805.55 | 807.10 | 774.00 | 780.65 | 780.65 | 678,274 |
| Jul 15, 2024 | 795.00 | 823.00 | 787.35 | 805.55 | 805.55 | 564,909 |
| Jul 12, 2024 | 823.80 | 827.95 | 785.00 | 796.15 | 796.15 | 422,988 |
| Jul 11, 2024 | 828.30 | 829.90 | 798.40 | 823.80 | 823.80 | 705,255 |
| Jul 10, 2024 | 808.75 | 832.55 | 798.00 | 828.40 | 828.40 | 1,717,148 |
| Jul 9, 2024 | 789.50 | 815.00 | 780.90 | 790.90 | 790.90 | 408,258 |
| Jul 8, 2024 | 800.00 | 804.15 | 768.40 | 783.30 | 783.30 | 318,531 |
| Jul 5, 2024 | 806.00 | 813.50 | 793.10 | 799.10 | 799.10 | 195,874 |
| Jul 4, 2024 | 825.85 | 826.60 | 800.00 | 805.40 | 805.40 | 298,346 |
| Jul 3, 2024 | 830.00 | 839.30 | 819.05 | 826.60 | 826.60 | 180,109 |
| Jul 2, 2024 | 826.00 | 839.95 | 817.90 | 828.35 | 828.35 | 428,172 |
| Jul 1, 2024 | 808.80 | 827.20 | 796.80 | 822.60 | 822.60 | 425,800 |
| Jun 28, 2024 | 792.90 | 798.95 | 784.50 | 793.25 | 793.25 | 235,416 |
| Jun 27, 2024 | 806.50 | 824.50 | 782.65 | 792.90 | 792.90 | 317,831 |
| Jun 26, 2024 | 794.00 | 808.80 | 779.55 | 804.90 | 804.90 | 237,921 |
| Jun 25, 2024 | 800.10 | 805.35 | 789.80 | 794.10 | 794.10 | 157,215 |
| Jun 24, 2024 | 824.50 | 824.50 | 794.45 | 799.40 | 799.40 | 187,554 |
| Jun 21, 2024 | 830.20 | 837.90 | 814.00 | 823.15 | 823.15 | 233,737 |
| Jun 20, 2024 | 816.00 | 834.00 | 805.25 | 821.55 | 821.55 | 342,042 |
| Jun 19, 2024 | 805.95 | 823.85 | 801.00 | 813.90 | 813.90 | 454,254 |
| Jun 18, 2024 | 822.50 | 831.90 | 796.30 | 803.95 | 803.95 | 384,732 |
| Jun 14, 2024 | 797.05 | 823.70 | 797.05 | 809.90 | 809.90 | 550,842 |
| Jun 13, 2024 | 797.00 | 822.95 | 792.20 | 797.05 | 797.05 | 468,695 |
| Jun 12, 2024 | 796.85 | 803.20 | 790.95 | 796.30 | 796.30 | 225,547 |
| Jun 11, 2024 | 812.40 | 824.20 | 791.95 | 796.85 | 796.85 | 477,694 |
| Jun 10, 2024 | 791.10 | 822.75 | 791.10 | 812.15 | 812.15 | 619,078 |
| Jun 7, 2024 | 788.00 | 862.75 | 785.00 | 791.10 | 791.10 | 3,600,238 |
| Jun 6, 2024 | 741.90 | 775.30 | 741.90 | 772.25 | 772.25 | 397,433 |
| Jun 5, 2024 | 759.00 | 760.00 | 725.55 | 740.35 | 740.35 | 250,128 |
| Jun 4, 2024 | 740.05 | 776.50 | 714.70 | 740.60 | 740.60 | 1,502,752 |
| Jun 3, 2024 | 772.00 | 780.00 | 735.75 | 748.60 | 748.60 | 493,021 |
| May 31, 2024 | 720.00 | 772.00 | 713.00 | 757.05 | 757.05 | 2,606,952 |
| May 30, 2024 | 713.95 | 722.30 | 704.05 | 710.95 | 710.95 | 162,753 |
| May 29, 2024 | 697.10 | 717.70 | 690.55 | 713.95 | 713.95 | 160,262 |
| May 28, 2024 | 706.10 | 706.10 | 692.20 | 699.55 | 699.55 | 254,203 |
| May 27, 2024 | 705.05 | 714.75 | 701.00 | 704.05 | 704.05 | 134,018 |
| May 24, 2024 | 720.05 | 721.70 | 702.00 | 703.90 | 703.90 | 299,257 |
| May 23, 2024 | 734.60 | 735.55 | 717.50 | 719.40 | 719.40 | 182,378 |
| May 22, 2024 | 738.95 | 738.95 | 720.70 | 727.40 | 727.40 | 315,548 |
| May 21, 2024 | 745.00 | 745.00 | 728.05 | 731.35 | 731.35 | 175,042 |
| May 17, 2024 | 754.95 | 754.95 | 735.00 | 739.25 | 739.25 | 158,883 |
| May 16, 2024 | 760.90 | 763.80 | 738.60 | 741.80 | 741.80 | 423,352 |
| May 15, 2024 | 756.05 | 770.50 | 742.85 | 767.85 | 767.85 | 227,315 |
| May 14, 2024 | 722.00 | 753.90 | 721.00 | 748.10 | 748.10 | 313,077 |
| May 13, 2024 | 732.80 | 749.60 | 715.20 | 722.00 | 722.00 | 677,946 |
| May 10, 2024 | 726.00 | 733.00 | 706.55 | 728.85 | 728.85 | 255,177 |
| May 9, 2024 | 751.00 | 758.70 | 710.00 | 717.70 | 717.70 | 432,037 |
| May 8, 2024 | 775.00 | 775.80 | 741.20 | 750.05 | 750.05 | 787,588 |
| May 7, 2024 | 780.55 | 783.75 | 751.10 | 771.40 | 771.40 | 488,835 |
| May 6, 2024 | 780.20 | 790.00 | 766.05 | 781.15 | 781.15 | 814,511 |
| May 3, 2024 | 750.00 | 778.90 | 745.00 | 774.70 | 774.70 | 2,283,371 |
| May 2, 2024 | 775.00 | 775.00 | 732.00 | 738.20 | 738.20 | 1,490,308 |
| Apr 30, 2024 | 729.20 | 771.95 | 720.15 | 758.30 | 758.30 | 1,517,714 |
| Apr 29, 2024 | 739.05 | 739.95 | 716.40 | 729.20 | 729.20 | 235,466 |
| Apr 26, 2024 | 699.65 | 778.00 | 699.50 | 741.05 | 741.05 | 1,339,287 |
| Apr 25, 2024 | 691.25 | 702.00 | 686.80 | 699.65 | 699.65 | 89,866 |
| Apr 24, 2024 | 687.30 | 700.80 | 681.00 | 692.30 | 692.30 | 132,078 |
| Apr 23, 2024 | 698.50 | 699.00 | 677.20 | 680.55 | 680.55 | 347,626 |
| Apr 22, 2024 | 692.20 | 705.95 | 688.20 | 693.70 | 693.70 | 214,846 |
| Apr 19, 2024 | 684.00 | 699.00 | 676.55 | 691.85 | 691.85 | 153,514 |
| Apr 18, 2024 | 696.95 | 704.95 | 684.25 | 688.90 | 688.90 | 327,505 |
| Apr 16, 2024 | 703.75 | 708.90 | 694.00 | 696.75 | 696.75 | 321,330 |
| Apr 15, 2024 | 715.00 | 716.95 | 697.05 | 703.75 | 703.75 | 193,066 |
| Apr 12, 2024 | 728.00 | 733.90 | 705.35 | 729.50 | 729.50 | 329,005 |
| Apr 10, 2024 | 741.00 | 748.35 | 722.25 | 723.80 | 723.80 | 149,208 |
| Apr 9, 2024 | 767.35 | 769.95 | 735.05 | 740.40 | 740.40 | 6,053,672 |
| Apr 8, 2024 | 762.95 | 774.85 | 756.20 | 760.50 | 760.50 | 165,957 |
| Apr 5, 2024 | 741.30 | 760.95 | 741.00 | 758.70 | 758.70 | 141,901 |
| Apr 4, 2024 | 752.80 | 767.20 | 742.30 | 753.45 | 753.45 | 265,551 |
| Apr 3, 2024 | 747.20 | 754.60 | 735.15 | 742.55 | 742.55 | 84,255 |
| Apr 2, 2024 | 750.00 | 762.00 | 733.50 | 746.40 | 746.40 | 810,384 |
| Apr 1, 2024 | 722.90 | 742.50 | 718.85 | 738.65 | 738.65 | 1,398,399 |
| Mar 28, 2024 | 733.25 | 737.05 | 711.85 | 719.45 | 719.45 | 1,466,430 |
| Mar 27, 2024 | 702.90 | 737.70 | 700.85 | 729.85 | 729.85 | 719,184 |
| Mar 26, 2024 | 714.15 | 717.20 | 693.00 | 697.75 | 697.75 | 770,246 |
| Mar 22, 2024 | 697.05 | 720.00 | 694.00 | 715.75 | 715.75 | 861,786 |
| Mar 21, 2024 | 680.00 | 706.00 | 679.05 | 699.65 | 699.65 | 353,119 |
| Mar 20, 2024 | 659.20 | 693.95 | 646.00 | 679.05 | 679.05 | 954,704 |
| Mar 19, 2024 | 642.90 | 657.45 | 633.15 | 652.40 | 652.40 | 448,710 |
| Mar 18, 2024 | 615.00 | 649.00 | 614.00 | 642.85 | 642.85 | 484,692 |
| Mar 15, 2024 | 629.00 | 641.15 | 610.55 | 617.10 | 617.10 | 355,703 |
| Mar 14, 2024 | 609.90 | 633.00 | 600.05 | 625.95 | 625.95 | 520,720 |
| Mar 13, 2024 | 654.00 | 663.75 | 606.20 | 609.90 | 609.90 | 333,775 |
| Mar 12, 2024 | 669.60 | 673.95 | 649.35 | 652.95 | 652.95 | 325,436 |
| Mar 11, 2024 | 673.95 | 697.10 | 661.00 | 666.30 | 666.30 | 862,161 |
| Mar 7, 2024 | 662.05 | 681.60 | 653.30 | 664.80 | 664.80 | 652,929 |
| Mar 6, 2024 | 672.20 | 681.60 | 652.15 | 659.05 | 659.05 | 912,981 |
| Mar 5, 2024 | 688.75 | 691.65 | 669.05 | 672.20 | 672.20 | 771,372 |
| Mar 4, 2024 | 711.45 | 711.90 | 681.00 | 683.70 | 683.70 | 429,734 |
| Mar 1, 2024 | 705.00 | 718.70 | 700.20 | 704.60 | 704.60 | 400,197 |
| Feb 29, 2024 | 709.00 | 717.60 | 697.50 | 706.30 | 706.30 | 852,527 |
| Feb 28, 2024 | 722.90 | 722.90 | 704.55 | 709.35 | 709.35 | 261,111 |
| Feb 27, 2024 | 721.85 | 728.90 | 701.10 | 721.65 | 721.65 | 555,964 |
| Feb 26, 2024 | 720.60 | 726.15 | 715.65 | 720.65 | 720.65 | 199,736 |
| Feb 23, 2024 | 724.90 | 725.00 | 711.00 | 720.60 | 720.60 | 104,254 |
| Feb 22, 2024 | 717.40 | 727.00 | 710.95 | 721.75 | 721.75 | 164,659 |
| Feb 21, 2024 | 725.00 | 727.20 | 712.25 | 716.70 | 716.70 | 212,376 |
| Feb 20, 2024 | 740.05 | 742.50 | 714.05 | 718.35 | 718.35 | 299,423 |
| Feb 19, 2024 | 771.95 | 772.00 | 736.10 | 738.80 | 738.80 | 316,087 |
| Feb 16, 2024 | 769.50 | 784.75 | 763.60 | 769.15 | 769.15 | 333,572 |
| Feb 15, 2024 | 751.20 | 779.75 | 750.70 | 766.90 | 766.90 | 228,764 |
| Feb 14, 2024 | 750.00 | 767.00 | 740.20 | 747.45 | 747.45 | 754,508 |
| Feb 13, 2024 | 741.00 | 765.50 | 727.95 | 758.80 | 758.80 | 303,251 |
| Feb 12, 2024 | 776.25 | 780.00 | 730.20 | 745.85 | 745.85 | 274,932 |
| Feb 9, 2024 | 765.65 | 781.00 | 765.00 | 775.45 | 775.45 | 481,404 |
| Feb 8, 2024 | 773.65 | 783.05 | 761.05 | 768.45 | 768.45 | 646,652 |
| Feb 7, 2024 | 780.00 | 785.70 | 763.65 | 771.65 | 771.65 | 524,728 |
| Feb 6, 2024 | 780.25 | 785.00 | 770.25 | 779.45 | 779.45 | 740,210 |
| Feb 5, 2024 | 784.90 | 787.75 | 769.65 | 776.05 | 776.05 | 557,484 |
| Feb 2, 2024 | 767.90 | 781.95 | 755.65 | 775.55 | 775.55 | 360,066 |
| Feb 1, 2024 | 765.60 | 774.00 | 750.15 | 757.10 | 757.10 | 349,027 |
| Jan 31, 2024 | 756.00 | 783.20 | 753.05 | 761.80 | 761.80 | 533,589 |
| Jan 30, 2024 | 754.40 | 764.80 | 749.00 | 758.85 | 758.85 | 225,128 |
| Jan 29, 2024 | 753.60 | 764.00 | 746.95 | 754.35 | 754.35 | 192,152 |
| Jan 25, 2024 | 737.00 | 755.00 | 730.00 | 749.85 | 749.85 | 419,862 |
| Jan 24, 2024 | 758.55 | 760.05 | 721.10 | 737.95 | 737.95 | 222,700 |
| Jan 23, 2024 | 753.40 | 765.00 | 742.30 | 756.15 | 756.15 | 618,686 |
Related Tickers
FEDFINA.NS Fedbank Financial Services Limited
96.50
-1.25%
CSLFINANCE.NS CSL Finance Limited
282.50
-3.25%
FUSION.NS Fusion Finance Limited
186.47
-0.67%
MASFIN.NS MAS Financial Services Limited
243.30
+0.06%
CREDITACC.NS CreditAccess Grameen Limited
993.85
+9.11%
CHOLAHLDNG.NS Cholamandalam Financial Holdings Limited
1,441.80
+0.49%
ARMANFIN.NS Arman Financial Services Limited
1,410.00
+5.35%
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,247.70
-0.77%
NORTHARC.BO Northern Arc Capital Limited
211.00
+0.62%
HEXATRADEX.NS Hexa Tradex Limited
239.60
+2.07%