At close: 3:29 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 |
---|---|---|---|---|---|---|
Oct 28, 2024 | 127.00 | 127.00 | 121.22 | 122.40 | 122.40 | 124,972 |
Oct 25, 2024 | 130.80 | 130.80 | 121.10 | 122.33 | 122.33 | 178,574 |
Oct 24, 2024 | 131.00 | 133.50 | 128.30 | 129.64 | 129.64 | 206,822 |
Oct 23, 2024 | 117.25 | 137.88 | 117.00 | 134.79 | 134.79 | 1,305,047 |
Oct 22, 2024 | 128.35 | 128.35 | 115.00 | 116.17 | 116.17 | 217,804 |
Oct 21, 2024 | 129.01 | 129.69 | 125.80 | 126.45 | 126.45 | 74,741 |
Oct 18, 2024 | 127.20 | 129.40 | 125.00 | 128.85 | 128.85 | 106,078 |
Oct 17, 2024 | 127.78 | 129.97 | 126.00 | 128.29 | 128.29 | 96,197 |
Oct 16, 2024 | 129.00 | 129.93 | 125.40 | 126.87 | 126.87 | 129,782 |
Oct 15, 2024 | 130.75 | 130.75 | 128.25 | 129.00 | 129.00 | 82,689 |
Oct 14, 2024 | 133.55 | 133.55 | 129.50 | 130.23 | 130.23 | 71,036 |
Oct 11, 2024 | 134.00 | 134.00 | 131.00 | 131.60 | 131.60 | 32,628 |
Oct 10, 2024 | 130.51 | 132.58 | 128.90 | 131.80 | 131.80 | 174,468 |
Oct 9, 2024 | 134.24 | 135.25 | 130.23 | 131.02 | 131.02 | 75,209 |
Oct 8, 2024 | 125.65 | 134.99 | 120.75 | 133.55 | 133.55 | 157,424 |
Oct 7, 2024 | 134.69 | 134.69 | 122.86 | 124.10 | 124.10 | 212,872 |
Oct 4, 2024 | 132.00 | 137.00 | 131.31 | 133.75 | 133.75 | 110,004 |
Oct 3, 2024 | 133.45 | 135.37 | 131.00 | 131.54 | 131.54 | 122,210 |
Oct 1, 2024 | 136.60 | 138.02 | 133.50 | 134.35 | 134.35 | 95,632 |
Sep 30, 2024 | 138.25 | 138.61 | 134.80 | 135.65 | 135.65 | 164,372 |
Sep 27, 2024 | 136.15 | 139.70 | 133.30 | 138.30 | 138.30 | 339,457 |
Sep 26, 2024 | 136.25 | 139.00 | 134.43 | 134.95 | 134.95 | 131,856 |
Sep 25, 2024 | 141.40 | 143.70 | 135.00 | 135.46 | 135.46 | 183,677 |
Sep 24, 2024 | 135.16 | 144.70 | 134.71 | 142.11 | 142.11 | 493,825 |
Sep 23, 2024 | 137.00 | 137.93 | 133.70 | 135.16 | 135.16 | 74,340 |
Sep 20, 2024 | 133.55 | 136.80 | 132.44 | 133.35 | 133.35 | 123,357 |
Sep 19, 2024 | 136.46 | 138.02 | 130.25 | 133.11 | 133.11 | 82,617 |
Sep 18, 2024 | 139.50 | 140.57 | 135.00 | 135.69 | 135.69 | 111,010 |
Sep 17, 2024 | 133.04 | 142.48 | 132.21 | 139.62 | 139.62 | 231,321 |
Sep 16, 2024 | 138.84 | 138.84 | 132.40 | 133.04 | 133.04 | 115,286 |
Sep 13, 2024 | 0.30 Dividend | |||||
Sep 13, 2024 | 135.40 | 138.01 | 134.50 | 136.30 | 136.30 | 68,295 |
Sep 12, 2024 | 137.90 | 137.90 | 132.20 | 134.14 | 133.84 | 140,744 |
Sep 11, 2024 | 137.50 | 139.98 | 135.10 | 135.84 | 135.54 | 76,784 |
Sep 10, 2024 | 136.85 | 138.78 | 136.28 | 137.05 | 136.74 | 111,058 |
Sep 9, 2024 | 140.15 | 141.28 | 135.02 | 136.15 | 135.85 | 133,889 |
Sep 6, 2024 | 142.45 | 143.27 | 138.80 | 141.70 | 141.38 | 130,068 |
Sep 5, 2024 | 139.25 | 145.45 | 138.69 | 142.11 | 141.79 | 503,498 |
Sep 4, 2024 | 138.00 | 145.50 | 137.70 | 138.69 | 138.38 | 409,194 |
Sep 3, 2024 | 130.85 | 145.00 | 130.00 | 140.92 | 140.60 | 875,840 |
Sep 2, 2024 | 135.90 | 135.91 | 128.71 | 130.08 | 129.79 | 371,526 |
Aug 30, 2024 | 135.40 | 136.77 | 133.69 | 133.89 | 133.59 | 119,794 |
Aug 29, 2024 | 137.65 | 138.42 | 133.62 | 134.31 | 134.01 | 127,221 |
Aug 28, 2024 | 137.50 | 141.50 | 136.90 | 137.64 | 137.33 | 171,972 |
Aug 27, 2024 | 138.60 | 139.17 | 136.30 | 136.92 | 136.61 | 126,398 |
Aug 26, 2024 | 140.01 | 141.09 | 137.01 | 137.56 | 137.25 | 139,669 |
Aug 23, 2024 | 144.54 | 144.54 | 139.60 | 139.88 | 139.57 | 166,180 |
Aug 22, 2024 | 148.00 | 148.00 | 142.02 | 143.59 | 143.27 | 142,976 |
Aug 21, 2024 | 140.01 | 146.00 | 140.01 | 145.18 | 144.86 | 126,979 |
Aug 20, 2024 | 143.70 | 147.40 | 137.43 | 139.92 | 139.61 | 378,125 |
Aug 19, 2024 | 131.06 | 147.00 | 130.81 | 142.67 | 142.35 | 755,981 |
Aug 16, 2024 | 131.55 | 135.29 | 128.70 | 129.93 | 129.64 | 201,937 |
Aug 14, 2024 | 137.60 | 138.85 | 129.10 | 130.07 | 129.78 | 373,302 |
Aug 13, 2024 | 141.80 | 142.46 | 135.10 | 135.66 | 135.36 | 498,146 |
Aug 12, 2024 | 146.00 | 146.48 | 138.11 | 144.09 | 143.77 | 303,414 |
Aug 9, 2024 | 148.49 | 150.01 | 146.00 | 146.22 | 145.89 | 109,992 |
Aug 8, 2024 | 148.90 | 150.90 | 145.68 | 146.42 | 146.09 | 307,951 |
Aug 7, 2024 | 145.80 | 149.00 | 140.03 | 147.03 | 146.70 | 260,902 |
Aug 6, 2024 | 149.00 | 151.59 | 142.49 | 143.43 | 143.11 | 497,861 |
Aug 5, 2024 | 155.49 | 155.76 | 146.62 | 147.51 | 147.18 | 500,673 |
Aug 2, 2024 | 158.50 | 164.20 | 156.41 | 157.54 | 157.19 | 579,714 |
Aug 1, 2024 | 162.10 | 163.89 | 157.60 | 160.03 | 159.67 | 496,895 |
Jul 31, 2024 | 162.02 | 164.98 | 158.33 | 162.05 | 161.69 | 612,948 |
Jul 30, 2024 | 150.49 | 164.00 | 150.49 | 160.43 | 160.07 | 1,391,671 |
Jul 29, 2024 | 155.90 | 157.45 | 149.50 | 150.72 | 150.38 | 204,595 |
Jul 26, 2024 | 150.95 | 154.98 | 149.87 | 153.08 | 152.74 | 222,090 |
Jul 25, 2024 | 148.55 | 151.89 | 147.80 | 150.55 | 150.21 | 121,823 |
Jul 24, 2024 | 147.50 | 151.00 | 147.50 | 149.09 | 148.76 | 116,587 |
Jul 23, 2024 | 151.75 | 151.75 | 145.00 | 147.45 | 147.12 | 214,570 |
Jul 22, 2024 | 146.03 | 151.54 | 145.45 | 149.08 | 148.75 | 184,160 |
Jul 19, 2024 | 147.40 | 148.28 | 145.11 | 146.51 | 146.18 | 133,953 |
Jul 18, 2024 | 149.30 | 149.87 | 146.86 | 147.46 | 147.13 | 234,093 |
Jul 16, 2024 | 149.17 | 150.47 | 148.26 | 148.83 | 148.50 | 120,275 |
Jul 15, 2024 | 150.10 | 151.51 | 148.10 | 148.31 | 147.98 | 143,632 |
Jul 12, 2024 | 149.74 | 155.20 | 148.05 | 149.99 | 149.65 | 185,280 |
Jul 11, 2024 | 152.09 | 153.50 | 148.10 | 148.97 | 148.64 | 264,146 |
Jul 10, 2024 | 154.58 | 157.00 | 146.99 | 150.59 | 150.25 | 264,532 |
Jul 9, 2024 | 154.00 | 159.60 | 154.00 | 156.05 | 155.70 | 263,941 |
Jul 8, 2024 | 157.80 | 158.88 | 152.11 | 152.65 | 152.31 | 223,559 |
Jul 5, 2024 | 151.00 | 160.00 | 150.91 | 156.74 | 156.39 | 687,377 |
Jul 4, 2024 | 149.55 | 151.54 | 147.51 | 150.36 | 150.02 | 301,791 |
Jul 3, 2024 | 150.80 | 151.99 | 148.95 | 149.25 | 148.92 | 162,591 |
Jul 2, 2024 | 151.00 | 152.99 | 148.26 | 149.76 | 149.43 | 202,216 |
Jul 1, 2024 | 147.70 | 152.03 | 147.00 | 150.08 | 149.74 | 191,564 |
Jun 28, 2024 | 147.75 | 149.05 | 146.16 | 147.15 | 146.82 | 99,511 |
Jun 27, 2024 | 148.00 | 149.45 | 146.31 | 146.97 | 146.64 | 168,305 |
Jun 26, 2024 | 150.00 | 150.79 | 148.33 | 148.67 | 148.34 | 140,098 |
Jun 25, 2024 | 152.15 | 152.64 | 148.21 | 149.51 | 149.18 | 176,074 |
Jun 24, 2024 | 154.35 | 155.89 | 150.60 | 151.43 | 151.09 | 167,738 |
Jun 21, 2024 | 151.25 | 154.60 | 150.51 | 154.20 | 153.86 | 312,817 |
Jun 20, 2024 | 148.55 | 152.99 | 148.55 | 150.48 | 150.14 | 258,842 |
Jun 19, 2024 | 149.60 | 153.00 | 147.00 | 148.03 | 147.70 | 185,604 |
Jun 18, 2024 | 150.25 | 151.04 | 147.60 | 149.27 | 148.94 | 128,164 |
Jun 14, 2024 | 150.68 | 154.00 | 147.70 | 149.73 | 149.40 | 238,092 |
Jun 13, 2024 | 151.66 | 151.66 | 148.36 | 150.00 | 149.66 | 119,424 |
Jun 12, 2024 | 150.90 | 155.98 | 150.08 | 150.85 | 150.51 | 163,964 |
Jun 11, 2024 | 149.90 | 152.00 | 148.50 | 150.92 | 150.58 | 113,236 |
Jun 10, 2024 | 148.80 | 153.70 | 146.50 | 149.67 | 149.34 | 231,000 |
Jun 7, 2024 | 145.35 | 150.50 | 145.20 | 147.30 | 146.97 | 289,461 |
Jun 6, 2024 | 147.25 | 147.25 | 144.00 | 144.45 | 144.13 | 186,935 |
Jun 5, 2024 | 135.10 | 148.65 | 135.05 | 144.10 | 143.78 | 287,702 |
Jun 4, 2024 | 142.30 | 142.75 | 133.00 | 138.25 | 137.94 | 482,618 |
Jun 3, 2024 | 149.90 | 150.35 | 142.80 | 143.55 | 143.23 | 335,219 |
May 31, 2024 | 144.40 | 145.50 | 142.10 | 144.10 | 143.78 | 241,254 |
May 30, 2024 | 143.40 | 145.75 | 142.50 | 143.10 | 142.78 | 250,930 |
May 29, 2024 | 141.75 | 146.50 | 141.00 | 143.65 | 143.33 | 164,150 |
May 28, 2024 | 143.00 | 143.60 | 140.00 | 141.95 | 141.63 | 258,610 |
May 27, 2024 | 146.20 | 146.20 | 142.30 | 143.50 | 143.18 | 332,765 |
May 24, 2024 | 146.95 | 150.50 | 145.50 | 146.20 | 145.87 | 231,649 |
May 23, 2024 | 149.80 | 149.80 | 147.00 | 147.05 | 146.72 | 161,501 |
May 22, 2024 | 149.10 | 150.00 | 147.00 | 147.85 | 147.52 | 248,398 |
May 21, 2024 | 151.80 | 151.80 | 147.00 | 147.65 | 147.32 | 372,597 |
May 17, 2024 | 151.65 | 152.00 | 146.00 | 148.00 | 147.67 | 388,501 |
May 16, 2024 | 152.90 | 157.70 | 150.00 | 150.70 | 150.36 | 448,909 |
May 15, 2024 | 150.75 | 155.00 | 147.80 | 153.15 | 152.81 | 244,382 |
May 14, 2024 | 144.85 | 149.40 | 144.85 | 148.50 | 148.17 | 175,701 |
May 13, 2024 | 146.85 | 146.85 | 140.10 | 144.30 | 143.98 | 294,278 |
May 10, 2024 | 145.90 | 147.40 | 143.60 | 145.65 | 145.32 | 248,977 |
May 9, 2024 | 151.50 | 151.50 | 142.60 | 144.00 | 143.68 | 308,810 |
May 8, 2024 | 149.95 | 153.05 | 148.30 | 149.00 | 148.67 | 209,799 |
May 7, 2024 | 153.00 | 154.90 | 148.00 | 149.95 | 149.61 | 220,669 |
May 6, 2024 | 158.80 | 158.95 | 151.80 | 152.70 | 152.36 | 255,143 |
May 3, 2024 | 154.55 | 159.40 | 152.10 | 159.00 | 158.64 | 501,026 |
May 2, 2024 | 157.30 | 158.70 | 153.90 | 154.50 | 154.15 | 394,250 |
Apr 30, 2024 | 162.90 | 164.40 | 156.30 | 157.25 | 156.90 | 448,988 |
Apr 29, 2024 | 164.95 | 166.00 | 160.75 | 161.45 | 161.09 | 426,191 |
Apr 26, 2024 | 168.90 | 169.40 | 162.70 | 163.10 | 162.74 | 439,315 |
Apr 25, 2024 | 173.90 | 174.90 | 166.50 | 167.55 | 167.18 | 581,123 |
Apr 24, 2024 | 172.00 | 177.25 | 171.05 | 174.00 | 173.61 | 602,665 |
Apr 23, 2024 | 170.00 | 176.75 | 168.80 | 172.00 | 171.62 | 786,691 |
Apr 22, 2024 | 172.50 | 174.10 | 167.75 | 168.35 | 167.97 | 415,197 |
Apr 19, 2024 | 162.20 | 174.75 | 161.90 | 170.90 | 170.52 | 1,315,557 |
Apr 18, 2024 | 165.00 | 173.40 | 163.15 | 165.90 | 165.53 | 1,675,265 |
Apr 16, 2024 | 159.25 | 166.50 | 158.00 | 164.65 | 164.28 | 715,326 |
Apr 15, 2024 | 163.00 | 167.80 | 157.10 | 161.20 | 160.84 | 1,303,494 |
Apr 12, 2024 | 161.00 | 163.45 | 157.05 | 159.25 | 158.89 | 883,476 |
Apr 10, 2024 | 149.15 | 167.40 | 147.15 | 162.70 | 162.34 | 4,721,917 |
Apr 9, 2024 | 147.00 | 148.30 | 139.95 | 142.65 | 142.33 | 136,056 |
Apr 8, 2024 | 145.90 | 154.00 | 145.90 | 147.10 | 146.77 | 199,871 |
Apr 5, 2024 | 144.00 | 147.45 | 142.25 | 145.40 | 145.07 | 168,639 |
Apr 4, 2024 | 142.80 | 145.00 | 140.00 | 143.90 | 143.58 | 158,519 |
Apr 3, 2024 | 138.65 | 144.20 | 137.95 | 141.75 | 141.43 | 395,558 |
Apr 2, 2024 | 138.75 | 141.50 | 138.75 | 139.85 | 139.54 | 110,282 |
Apr 1, 2024 | 131.40 | 142.30 | 131.40 | 140.35 | 140.04 | 400,076 |
Mar 28, 2024 | 131.90 | 134.50 | 129.20 | 130.35 | 130.06 | 240,696 |
Mar 27, 2024 | 130.25 | 132.15 | 130.25 | 130.85 | 130.56 | 460,283 |
Mar 26, 2024 | 130.95 | 133.40 | 127.40 | 130.10 | 129.81 | 371,736 |
Mar 22, 2024 | 130.00 | 134.50 | 129.10 | 130.95 | 130.66 | 338,416 |
Mar 21, 2024 | 130.00 | 133.00 | 128.95 | 129.30 | 129.01 | 229,759 |
Mar 20, 2024 | 133.10 | 134.00 | 127.15 | 127.90 | 127.61 | 396,945 |
Mar 19, 2024 | 133.00 | 134.05 | 129.30 | 133.25 | 132.95 | 327,547 |
Mar 18, 2024 | 134.50 | 136.65 | 132.50 | 132.90 | 132.60 | 239,570 |
Mar 15, 2024 | 140.50 | 145.00 | 131.70 | 133.20 | 132.90 | 1,067,206 |
Mar 14, 2024 | 133.75 | 145.05 | 129.15 | 140.35 | 140.04 | 1,469,363 |
Mar 13, 2024 | 135.30 | 136.70 | 126.30 | 131.95 | 131.65 | 366,376 |
Mar 12, 2024 | 141.95 | 141.95 | 133.00 | 135.20 | 134.90 | 305,946 |
Mar 11, 2024 | 145.00 | 147.10 | 138.20 | 139.05 | 138.74 | 241,986 |
Mar 7, 2024 | 143.50 | 149.70 | 143.50 | 145.15 | 144.83 | 157,990 |
Mar 6, 2024 | 146.85 | 147.30 | 141.45 | 143.30 | 142.98 | 216,198 |
Mar 5, 2024 | 154.00 | 155.25 | 147.05 | 147.80 | 147.47 | 275,295 |
Mar 4, 2024 | 156.70 | 158.90 | 152.40 | 153.90 | 153.56 | 366,432 |
Mar 1, 2024 | 145.45 | 159.30 | 142.60 | 154.35 | 154.00 | 1,068,730 |
Feb 29, 2024 | 144.60 | 144.90 | 140.70 | 143.75 | 143.43 | 94,397 |
Feb 28, 2024 | 148.50 | 148.95 | 141.60 | 143.55 | 143.23 | 157,486 |
Feb 27, 2024 | 150.10 | 154.75 | 145.75 | 147.45 | 147.12 | 249,509 |
Feb 26, 2024 | 153.30 | 155.05 | 149.70 | 150.40 | 150.06 | 155,284 |
Feb 23, 2024 | 155.90 | 158.50 | 152.20 | 154.25 | 153.91 | 166,470 |
Feb 22, 2024 | 156.10 | 156.95 | 150.70 | 153.70 | 153.36 | 135,631 |
Feb 21, 2024 | 151.95 | 157.00 | 149.00 | 154.65 | 154.30 | 660,758 |
Feb 20, 2024 | 147.10 | 152.50 | 147.00 | 151.20 | 150.86 | 476,144 |
Feb 19, 2024 | 149.40 | 151.90 | 147.10 | 148.70 | 148.37 | 136,875 |
Feb 16, 2024 | 147.25 | 150.00 | 145.80 | 149.40 | 149.07 | 200,239 |
Feb 15, 2024 | 143.55 | 147.50 | 142.00 | 145.05 | 144.73 | 157,636 |
Feb 14, 2024 | 139.00 | 143.90 | 138.00 | 142.05 | 141.73 | 119,425 |
Feb 13, 2024 | 140.60 | 143.00 | 136.80 | 140.95 | 140.63 | 212,481 |
Feb 12, 2024 | 145.05 | 148.65 | 138.00 | 139.25 | 138.94 | 256,112 |
Feb 9, 2024 | 147.60 | 149.00 | 141.00 | 145.70 | 145.37 | 268,671 |
Feb 8, 2024 | 146.05 | 149.80 | 144.50 | 147.55 | 147.22 | 346,712 |
Feb 7, 2024 | 147.20 | 149.60 | 144.00 | 147.35 | 147.02 | 365,219 |
Feb 6, 2024 | 137.15 | 150.00 | 134.85 | 146.05 | 145.72 | 1,399,264 |
Feb 5, 2024 | 145.00 | 145.05 | 134.50 | 135.60 | 135.30 | 723,266 |
Feb 2, 2024 | 142.20 | 148.70 | 142.20 | 144.85 | 144.53 | 347,980 |
Feb 1, 2024 | 144.95 | 151.35 | 140.75 | 141.85 | 141.53 | 819,369 |
Jan 31, 2024 | 155.50 | 158.00 | 151.50 | 152.45 | 152.11 | 202,262 |
Jan 30, 2024 | 156.80 | 158.55 | 151.95 | 153.45 | 153.11 | 240,494 |
Jan 29, 2024 | 156.25 | 158.05 | 155.00 | 155.50 | 155.15 | 192,743 |
Jan 25, 2024 | 154.90 | 158.85 | 154.90 | 156.25 | 155.90 | 133,220 |
Jan 24, 2024 | 155.00 | 156.40 | 150.75 | 154.30 | 153.95 | 324,409 |
Jan 23, 2024 | 162.75 | 163.20 | 149.90 | 151.45 | 151.11 | 506,611 |
Jan 19, 2024 | 168.30 | 169.60 | 161.75 | 163.80 | 163.43 | 201,992 |
Jan 18, 2024 | 167.60 | 171.35 | 165.10 | 166.60 | 166.23 | 302,933 |
Jan 17, 2024 | 169.90 | 173.00 | 167.00 | 167.75 | 167.37 | 244,240 |
Jan 16, 2024 | 171.05 | 173.55 | 167.00 | 170.95 | 170.57 | 334,077 |
Jan 15, 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 171.72 | - |
Jan 12, 2024 | 172.00 | 174.70 | 170.95 | 172.10 | 171.72 | 233,769 |
Jan 11, 2024 | 170.80 | 175.25 | 169.10 | 171.10 | 170.72 | 369,004 |
Jan 10, 2024 | 173.60 | 174.35 | 168.30 | 169.80 | 169.42 | 220,051 |
Jan 9, 2024 | 168.90 | 178.30 | 167.50 | 173.50 | 173.11 | 618,189 |
Jan 8, 2024 | 172.65 | 172.65 | 167.90 | 168.30 | 167.92 | 257,491 |
Jan 5, 2024 | 165.90 | 175.50 | 165.90 | 171.70 | 171.32 | 892,628 |
Jan 4, 2024 | 166.00 | 168.25 | 163.00 | 165.40 | 165.03 | 238,276 |
Jan 3, 2024 | 163.20 | 168.95 | 162.55 | 164.65 | 164.28 | 437,630 |
Jan 2, 2024 | 161.05 | 166.35 | 159.00 | 163.20 | 162.84 | 268,856 |
Jan 1, 2024 | 160.80 | 163.00 | 159.80 | 161.25 | 160.89 | 188,257 |
Dec 29, 2023 | 162.00 | 163.00 | 159.10 | 160.05 | 159.69 | 173,128 |
Dec 28, 2023 | 164.05 | 165.80 | 160.25 | 161.25 | 160.89 | 199,611 |
Dec 27, 2023 | 163.20 | 168.35 | 162.75 | 164.05 | 163.68 | 309,180 |
Dec 26, 2023 | 164.10 | 165.45 | 161.40 | 162.75 | 162.39 | 459,528 |
Dec 22, 2023 | 165.70 | 170.00 | 162.55 | 163.80 | 163.43 | 618,413 |
Dec 21, 2023 | 162.00 | 171.80 | 153.95 | 164.90 | 164.53 | 4,097,509 |
Dec 20, 2023 | 168.90 | 170.00 | 160.10 | 162.00 | 161.64 | 622,515 |
Dec 19, 2023 | 169.70 | 169.95 | 166.80 | 167.90 | 167.52 | 289,008 |
Dec 18, 2023 | 170.45 | 170.75 | 168.00 | 168.40 | 168.02 | 165,259 |
Dec 15, 2023 | 172.25 | 173.50 | 168.65 | 169.35 | 168.97 | 220,167 |
Dec 14, 2023 | 171.50 | 174.50 | 170.15 | 171.10 | 170.72 | 282,900 |
Dec 13, 2023 | 168.25 | 176.00 | 166.45 | 171.60 | 171.22 | 381,466 |
Dec 12, 2023 | 170.90 | 171.40 | 167.00 | 167.80 | 167.42 | 287,295 |
Dec 11, 2023 | 171.35 | 171.80 | 166.25 | 169.95 | 169.57 | 485,360 |
Dec 8, 2023 | 177.45 | 178.00 | 169.70 | 171.15 | 170.77 | 259,386 |
Dec 7, 2023 | 174.00 | 178.80 | 172.70 | 176.70 | 176.30 | 265,601 |
Dec 6, 2023 | 177.75 | 177.90 | 172.25 | 172.85 | 172.46 | 272,101 |
Dec 5, 2023 | 174.10 | 178.40 | 171.70 | 176.85 | 176.45 | 463,765 |
Dec 4, 2023 | 173.00 | 177.20 | 169.45 | 172.65 | 172.26 | 647,595 |
Dec 1, 2023 | 170.10 | 171.05 | 169.25 | 170.05 | 169.67 | 142,175 |
Nov 30, 2023 | 171.30 | 171.90 | 168.40 | 169.90 | 169.52 | 248,329 |
Nov 29, 2023 | 171.90 | 172.95 | 169.00 | 170.15 | 169.77 | 284,108 |
Nov 28, 2023 | 173.00 | 173.45 | 168.20 | 170.45 | 170.07 | 257,459 |
Nov 24, 2023 | 172.80 | 175.00 | 169.50 | 171.40 | 171.02 | 288,753 |
Nov 23, 2023 | 173.90 | 173.90 | 169.30 | 171.80 | 171.42 | 351,225 |
Nov 22, 2023 | 170.20 | 172.65 | 169.00 | 170.10 | 169.72 | 308,250 |
Nov 21, 2023 | 173.85 | 175.60 | 167.95 | 169.05 | 168.67 | 446,052 |
Nov 20, 2023 | 180.05 | 183.00 | 171.45 | 172.30 | 171.91 | 426,856 |
Nov 17, 2023 | 182.60 | 182.60 | 176.95 | 180.30 | 179.90 | 540,827 |
Nov 16, 2023 | 181.00 | 183.80 | 180.00 | 180.65 | 180.25 | 188,069 |
Nov 15, 2023 | 182.80 | 183.85 | 179.20 | 180.05 | 179.65 | 697,474 |
Nov 13, 2023 | 180.35 | 183.75 | 177.05 | 180.10 | 179.70 | 494,636 |
Nov 10, 2023 | 174.85 | 181.95 | 168.20 | 178.90 | 178.50 | 1,846,352 |
Nov 9, 2023 | 181.95 | 185.80 | 180.20 | 184.25 | 183.84 | 713,341 |
Nov 8, 2023 | 181.70 | 183.50 | 177.10 | 181.95 | 181.54 | 330,911 |
Nov 7, 2023 | 186.00 | 186.95 | 176.80 | 180.75 | 180.35 | 446,319 |
Nov 6, 2023 | 179.00 | 188.90 | 178.10 | 186.60 | 186.18 | 448,537 |
Nov 3, 2023 | 176.45 | 183.25 | 175.00 | 177.55 | 177.15 | 386,222 |
Nov 2, 2023 | 175.90 | 176.90 | 173.00 | 175.05 | 174.66 | 155,402 |
Nov 1, 2023 | 173.45 | 176.95 | 171.30 | 174.60 | 174.21 | 171,530 |
Oct 31, 2023 | 173.45 | 175.50 | 171.25 | 173.05 | 172.66 | 164,824 |
Oct 30, 2023 | 174.50 | 176.70 | 171.10 | 172.40 | 172.01 | 229,744 |
Related Tickers
MANORAMA.NS Manorama Industries Limited
917.50
+1.78%
MUKKA.NS Mukka Proteins Limited
42.69
+1.76%
BBTC.NS The Bombay Burmah Trading Corporation, Limited
2,690.50
+2.01%
BIKAJI.NS Bikaji Foods International Limited
855.05
-1.28%
AWL.NS Adani Wilmar Limited
324.70
+0.14%
LOTB.BR Lotus Bakeries NV
12,240.00
+0.16%