1,777.00
-52.95
(-2.89%)
At close: January 10 at 3:29:54 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 | 1,800.00 | 1,808.20 | 1,774.95 | 1,782.05 | 1,782.05 | 368,580 |
| Jan 9, 2025 | 1,850.05 | 1,858.60 | 1,806.25 | 1,829.95 | 1,829.95 | 120,723 |
| Jan 8, 2025 | 1,870.00 | 1,912.90 | 1,836.15 | 1,849.80 | 1,849.80 | 300,187 |
| Jan 7, 2025 | 1,900.00 | 1,916.75 | 1,846.50 | 1,850.05 | 1,850.05 | 222,933 |
| Jan 6, 2025 | 1,964.00 | 1,964.00 | 1,878.15 | 1,890.75 | 1,890.75 | 443,053 |
| Jan 3, 2025 | 1,842.00 | 1,919.50 | 1,840.05 | 1,901.10 | 1,901.10 | 518,068 |
| Jan 2, 2025 | 1,810.70 | 1,851.95 | 1,810.70 | 1,842.00 | 1,842.00 | 358,717 |
| Jan 1, 2025 | 1,765.10 | 1,824.00 | 1,762.80 | 1,810.10 | 1,810.10 | 149,613 |
| Dec 31, 2024 | 1,779.00 | 1,799.45 | 1,764.05 | 1,779.35 | 1,779.35 | 119,180 |
| Dec 30, 2024 | 1,810.65 | 1,819.85 | 1,773.90 | 1,784.50 | 1,784.50 | 88,224 |
| Dec 27, 2024 | 1,827.20 | 1,831.85 | 1,793.60 | 1,810.65 | 1,810.65 | 246,201 |
| Dec 26, 2024 | 1,754.45 | 1,832.00 | 1,733.55 | 1,824.35 | 1,824.35 | 443,499 |
| Dec 24, 2024 | 1,774.05 | 1,807.85 | 1,754.60 | 1,779.45 | 1,779.45 | 103,590 |
| Dec 23, 2024 | 1,790.25 | 1,793.00 | 1,743.05 | 1,764.80 | 1,764.80 | 147,482 |
| Dec 20, 2024 | 1,790.00 | 1,794.80 | 1,765.00 | 1,772.30 | 1,772.30 | 101,436 |
| Dec 19, 2024 | 1,759.90 | 1,794.40 | 1,748.60 | 1,777.60 | 1,777.60 | 186,447 |
| Dec 18, 2024 | 1,750.00 | 1,784.00 | 1,748.05 | 1,763.90 | 1,763.90 | 98,783 |
| Dec 17, 2024 | 1,725.00 | 1,780.95 | 1,725.00 | 1,747.40 | 1,747.40 | 184,421 |
| Dec 16, 2024 | 1,740.45 | 1,751.90 | 1,727.05 | 1,731.35 | 1,731.35 | 49,734 |
| Dec 13, 2024 | 1,765.55 | 1,767.50 | 1,736.65 | 1,748.10 | 1,748.10 | 80,817 |
| Dec 12, 2024 | 1,850.00 | 1,864.00 | 1,761.20 | 1,782.55 | 1,782.55 | 706,438 |
| Dec 11, 2024 | 1,770.90 | 1,788.30 | 1,756.35 | 1,775.30 | 1,775.30 | 75,198 |
| Dec 10, 2024 | 1,791.00 | 1,800.00 | 1,756.05 | 1,760.85 | 1,760.85 | 90,671 |
| Dec 9, 2024 | 1,822.25 | 1,838.00 | 1,781.05 | 1,791.95 | 1,791.95 | 87,607 |
| Dec 6, 2024 | 1,837.10 | 1,837.15 | 1,804.00 | 1,813.25 | 1,813.25 | 69,337 |
| Dec 5, 2024 | 1,801.45 | 1,840.00 | 1,786.00 | 1,834.20 | 1,834.20 | 114,458 |
| Dec 4, 2024 | 1,800.00 | 1,827.85 | 1,790.00 | 1,800.85 | 1,800.85 | 134,463 |
| Dec 3, 2024 | 1,784.70 | 1,845.00 | 1,777.55 | 1,812.45 | 1,812.45 | 267,064 |
| Dec 2, 2024 | 1,735.20 | 1,817.45 | 1,732.60 | 1,780.10 | 1,780.10 | 148,123 |
| Nov 29, 2024 | 1,719.55 | 1,744.30 | 1,713.45 | 1,738.00 | 1,738.00 | 64,267 |
| Nov 28, 2024 | 1,728.40 | 1,752.10 | 1,712.10 | 1,718.35 | 1,718.35 | 181,770 |
| Nov 27, 2024 | 1,746.50 | 1,760.00 | 1,721.00 | 1,728.40 | 1,728.40 | 49,017 |
| Nov 26, 2024 | 1,782.25 | 1,791.70 | 1,733.05 | 1,740.60 | 1,740.60 | 98,533 |
| Nov 25, 2024 | 1,779.00 | 1,786.80 | 1,756.35 | 1,773.95 | 1,773.95 | 172,956 |
| Nov 22, 2024 | 1,787.00 | 1,804.90 | 1,748.20 | 1,755.05 | 1,755.05 | 101,150 |
| Nov 21, 2024 | 1,764.00 | 1,794.00 | 1,725.00 | 1,787.00 | 1,787.00 | 87,198 |
| Nov 19, 2024 | 1,751.15 | 1,798.10 | 1,751.15 | 1,783.00 | 1,783.00 | 68,744 |
| Nov 18, 2024 | 1,765.00 | 1,792.45 | 1,726.45 | 1,773.30 | 1,773.30 | 103,079 |
| Nov 14, 2024 | 1,703.00 | 1,782.95 | 1,703.00 | 1,774.00 | 1,774.00 | 150,733 |
| Nov 13, 2024 | 1,764.00 | 1,764.75 | 1,696.10 | 1,703.40 | 1,703.40 | 97,009 |
| Nov 12, 2024 | 1,821.70 | 1,831.90 | 1,750.00 | 1,764.55 | 1,764.55 | 87,563 |
| Nov 11, 2024 | 1,784.50 | 1,858.30 | 1,777.60 | 1,818.10 | 1,818.10 | 295,507 |
| Nov 8, 2024 | 1,786.00 | 1,828.30 | 1,775.00 | 1,777.60 | 1,777.60 | 202,286 |
| Nov 7, 2024 | 1,827.20 | 1,849.50 | 1,793.45 | 1,803.80 | 1,803.80 | 442,892 |
| Nov 6, 2024 | 1,800.00 | 1,871.70 | 1,765.55 | 1,856.35 | 1,856.35 | 1,032,883 |
| Nov 5, 2024 | 1,601.00 | 1,850.00 | 1,600.00 | 1,832.85 | 1,832.85 | 5,756,461 |
| Nov 4, 2024 | 1,653.60 | 1,653.60 | 1,603.00 | 1,610.90 | 1,610.90 | 88,189 |
| Nov 1, 2024 | 1,651.10 | 1,659.45 | 1,637.45 | 1,646.35 | 1,646.35 | 20,971 |
| Oct 31, 2024 | 1,642.00 | 1,656.55 | 1,623.80 | 1,651.10 | 1,651.10 | 103,411 |
| Oct 30, 2024 | 1,627.00 | 1,653.70 | 1,616.45 | 1,642.15 | 1,642.15 | 57,485 |
| Oct 29, 2024 | 1,624.55 | 1,639.90 | 1,601.40 | 1,625.40 | 1,625.40 | 191,638 |
| Oct 28, 2024 | 1,615.00 | 1,640.00 | 1,602.75 | 1,624.55 | 1,624.55 | 71,528 |
| Oct 25, 2024 | 1,655.00 | 1,663.35 | 1,591.85 | 1,605.85 | 1,605.85 | 106,396 |
| Oct 24, 2024 | 1,609.90 | 1,660.00 | 1,604.00 | 1,641.95 | 1,641.95 | 193,657 |
| Oct 23, 2024 | 1,640.00 | 1,647.15 | 1,585.70 | 1,607.35 | 1,607.35 | 145,731 |
| Oct 22, 2024 | 1,675.30 | 1,682.85 | 1,640.00 | 1,647.60 | 1,647.60 | 135,796 |
| Oct 21, 2024 | 1,671.60 | 1,696.85 | 1,662.15 | 1,675.30 | 1,675.30 | 323,911 |
| Oct 18, 2024 | 1,639.00 | 1,655.55 | 1,598.60 | 1,650.10 | 1,650.10 | 406,250 |
| Oct 17, 2024 | 1,667.00 | 1,669.40 | 1,627.00 | 1,639.65 | 1,639.65 | 96,802 |
| Oct 16, 2024 | 1,652.95 | 1,695.00 | 1,630.15 | 1,666.35 | 1,666.35 | 732,542 |
| Oct 15, 2024 | 1,690.00 | 1,698.00 | 1,630.75 | 1,649.85 | 1,649.85 | 209,665 |
| Oct 14, 2024 | 1,699.00 | 1,713.15 | 1,677.00 | 1,681.15 | 1,681.15 | 87,416 |
| Oct 11, 2024 | 1,708.00 | 1,708.00 | 1,693.30 | 1,698.55 | 1,698.55 | 80,521 |
| Oct 10, 2024 | 1,705.00 | 1,724.10 | 1,693.00 | 1,702.50 | 1,702.50 | 72,509 |
| Oct 9, 2024 | 1,699.75 | 1,733.95 | 1,686.00 | 1,700.10 | 1,700.10 | 288,655 |
| Oct 8, 2024 | 1,710.00 | 1,720.00 | 1,685.00 | 1,699.75 | 1,699.75 | 110,233 |
| Oct 7, 2024 | 1,751.95 | 1,779.00 | 1,689.95 | 1,709.10 | 1,709.10 | 181,715 |
| Oct 4, 2024 | 1,776.00 | 1,793.00 | 1,740.00 | 1,749.05 | 1,749.05 | 149,623 |
| Oct 3, 2024 | 1,786.05 | 1,795.00 | 1,760.10 | 1,782.25 | 1,782.25 | 119,370 |
| Oct 1, 2024 | 1,802.55 | 1,805.00 | 1,781.15 | 1,800.80 | 1,800.80 | 208,920 |
| Sep 30, 2024 | 1,785.00 | 1,799.90 | 1,771.00 | 1,795.90 | 1,795.90 | 207,811 |
| Sep 27, 2024 | 1,808.00 | 1,827.00 | 1,771.00 | 1,784.05 | 1,784.05 | 1,504,526 |
| Sep 26, 2024 | 1,857.85 | 1,863.85 | 1,820.10 | 1,848.45 | 1,848.45 | 120,134 |
| Sep 25, 2024 | 1,857.55 | 1,897.00 | 1,850.60 | 1,857.85 | 1,857.85 | 1,019,358 |
| Sep 24, 2024 | 1,864.10 | 1,870.50 | 1,847.00 | 1,855.25 | 1,855.25 | 169,169 |
| Sep 23, 2024 | 1,823.00 | 1,856.00 | 1,818.40 | 1,846.20 | 1,846.20 | 120,909 |
| Sep 20, 2024 | 1,814.60 | 1,824.85 | 1,787.50 | 1,800.45 | 1,800.45 | 458,897 |
| Sep 19, 2024 | 1,845.00 | 1,849.45 | 1,801.00 | 1,810.05 | 1,810.05 | 230,547 |
| Sep 18, 2024 | 1,858.00 | 1,865.45 | 1,827.00 | 1,841.50 | 1,841.50 | 140,341 |
| Sep 17, 2024 | 1,874.00 | 1,874.00 | 1,830.75 | 1,845.60 | 1,845.60 | 163,275 |
| Sep 16, 2024 | 1,878.25 | 1,895.95 | 1,862.00 | 1,865.45 | 1,865.45 | 76,554 |
| Sep 13, 2024 | 1,890.05 | 1,890.05 | 1,858.30 | 1,878.25 | 1,878.25 | 150,249 |
| Sep 12, 2024 | 1,896.15 | 1,908.00 | 1,873.05 | 1,890.75 | 1,890.75 | 139,001 |
| Sep 11, 2024 | 1,927.45 | 1,945.95 | 1,879.50 | 1,888.20 | 1,888.20 | 120,885 |
| Sep 10, 2024 | 1,911.50 | 1,962.00 | 1,909.05 | 1,927.45 | 1,927.45 | 181,780 |
| Sep 9, 2024 | 1,915.95 | 1,974.55 | 1,865.00 | 1,898.65 | 1,898.65 | 495,176 |
| Sep 6, 2024 | 1,882.00 | 1,916.95 | 1,879.50 | 1,906.00 | 1,906.00 | 144,328 |
| Sep 5, 2024 | 1,905.00 | 1,917.40 | 1,886.00 | 1,891.80 | 1,891.80 | 278,442 |
| Sep 4, 2024 | 1,916.65 | 1,922.10 | 1,872.05 | 1,887.05 | 1,887.05 | 254,214 |
| Sep 3, 2024 | 1,848.70 | 1,942.00 | 1,840.90 | 1,893.35 | 1,893.35 | 850,036 |
| Sep 2, 2024 | 1,860.00 | 1,860.00 | 1,824.00 | 1,832.95 | 1,832.95 | 288,789 |
| Aug 30, 2024 | 1,848.00 | 1,886.00 | 1,830.00 | 1,838.55 | 1,838.55 | 1,536,456 |
| Aug 29, 2024 | 1,858.00 | 1,867.55 | 1,839.60 | 1,849.00 | 1,849.00 | 631,720 |
| Aug 28, 2024 | 1,890.00 | 1,890.00 | 1,851.05 | 1,859.40 | 1,859.40 | 415,617 |
| Aug 27, 2024 | 1,879.95 | 1,918.00 | 1,856.60 | 1,873.30 | 1,873.30 | 1,012,396 |
| Aug 26, 2024 | 1,879.00 | 1,888.95 | 1,851.00 | 1,854.25 | 1,854.25 | 292,605 |
| Aug 23, 2024 | 1,904.95 | 1,919.70 | 1,865.65 | 1,868.70 | 1,868.70 | 221,673 |
| Aug 22, 2024 | 1,958.70 | 1,959.00 | 1,885.05 | 1,900.25 | 1,900.25 | 634,906 |
| Aug 21, 2024 | 1,958.00 | 1,977.50 | 1,921.00 | 1,929.75 | 1,929.75 | 334,459 |
| Aug 20, 2024 | 1,984.15 | 1,999.95 | 1,922.25 | 1,929.90 | 1,929.90 | 110,989 |
| Aug 19, 2024 | 1,957.70 | 1,995.00 | 1,951.00 | 1,961.00 | 1,961.00 | 136,153 |
| Aug 16, 2024 | 20.00 Dividend | |||||
| Aug 16, 2024 | 1,942.80 | 1,973.75 | 1,909.45 | 1,945.05 | 1,945.05 | 348,490 |
| Aug 14, 2024 | 1,970.00 | 2,009.00 | 1,952.25 | 1,958.25 | 1,938.25 | 122,703 |
| Aug 13, 2024 | 2,070.00 | 2,070.00 | 1,962.50 | 1,969.40 | 1,949.29 | 195,503 |
| Aug 12, 2024 | 2,031.00 | 2,085.00 | 2,021.00 | 2,037.95 | 2,017.14 | 130,923 |
| Aug 9, 2024 | 2,027.55 | 2,099.55 | 2,019.05 | 2,026.45 | 2,005.75 | 302,843 |
| Aug 8, 2024 | 2,048.10 | 2,049.90 | 1,977.00 | 2,027.55 | 2,006.84 | 384,599 |
| Aug 7, 2024 | 2,010.05 | 2,079.95 | 1,911.05 | 2,027.90 | 2,007.19 | 1,853,375 |
| Aug 6, 2024 | 2,120.00 | 2,220.95 | 2,075.55 | 2,106.95 | 2,085.43 | 581,155 |
| Aug 5, 2024 | 2,031.00 | 2,150.00 | 2,020.00 | 2,115.40 | 2,093.79 | 341,936 |
| Aug 2, 2024 | 2,088.00 | 2,147.00 | 2,073.50 | 2,126.65 | 2,104.93 | 191,983 |
| Aug 1, 2024 | 2,150.00 | 2,159.95 | 2,103.00 | 2,123.65 | 2,101.96 | 194,441 |
| Jul 31, 2024 | 2,080.00 | 2,183.85 | 2,066.00 | 2,141.60 | 2,119.73 | 883,554 |
| Jul 30, 2024 | 2,043.95 | 2,065.00 | 2,002.65 | 2,058.65 | 2,037.62 | 607,507 |
| Jul 29, 2024 | 2,040.95 | 2,057.00 | 2,016.60 | 2,029.65 | 2,008.92 | 319,137 |
| Jul 26, 2024 | 2,009.95 | 2,068.00 | 1,990.00 | 2,016.60 | 1,996.00 | 127,144 |
| Jul 25, 2024 | 2,014.05 | 2,045.60 | 1,978.40 | 2,004.95 | 1,984.47 | 240,176 |
| Jul 24, 2024 | 1,999.00 | 2,030.95 | 1,984.60 | 2,019.60 | 1,998.97 | 88,361 |
| Jul 23, 2024 | 2,006.45 | 2,023.15 | 1,936.20 | 1,981.75 | 1,961.51 | 151,090 |
| Jul 22, 2024 | 1,990.25 | 2,009.00 | 1,961.10 | 1,994.75 | 1,974.38 | 82,892 |
| Jul 19, 2024 | 1,996.00 | 2,008.75 | 1,963.35 | 1,990.60 | 1,970.27 | 115,987 |
| Jul 18, 2024 | 2,066.95 | 2,066.95 | 1,990.90 | 2,009.75 | 1,989.22 | 118,320 |
| Jul 16, 2024 | 2,003.00 | 2,079.95 | 1,985.00 | 2,051.00 | 2,030.05 | 267,763 |
| Jul 15, 2024 | 2,041.20 | 2,044.15 | 1,991.10 | 2,001.20 | 1,980.76 | 93,277 |
| Jul 12, 2024 | 2,072.00 | 2,080.00 | 2,012.25 | 2,031.70 | 2,010.95 | 259,515 |
| Jul 11, 2024 | 1,989.30 | 2,062.85 | 1,977.65 | 2,051.40 | 2,030.45 | 274,544 |
| Jul 10, 2024 | 2,028.60 | 2,049.30 | 1,922.00 | 1,983.00 | 1,962.75 | 346,549 |
| Jul 9, 2024 | 1,891.00 | 2,143.00 | 1,869.00 | 2,031.80 | 2,011.05 | 2,012,803 |
| Jul 8, 2024 | 1,845.00 | 1,892.00 | 1,834.70 | 1,885.15 | 1,865.90 | 337,309 |
| Jul 5, 2024 | 1,814.95 | 1,868.75 | 1,803.00 | 1,839.75 | 1,820.96 | 283,446 |
| Jul 4, 2024 | 1,814.65 | 1,828.00 | 1,805.00 | 1,810.00 | 1,791.51 | 172,326 |
| Jul 3, 2024 | 1,812.05 | 1,832.00 | 1,808.00 | 1,810.20 | 1,791.71 | 47,439 |
| Jul 2, 2024 | 1,818.00 | 1,821.35 | 1,804.05 | 1,810.80 | 1,792.31 | 177,181 |
| Jul 1, 2024 | 1,840.00 | 1,842.45 | 1,810.15 | 1,818.15 | 1,799.58 | 99,268 |
| Jun 28, 2024 | 1,818.85 | 1,835.00 | 1,803.55 | 1,824.85 | 1,806.21 | 220,838 |
| Jun 27, 2024 | 1,781.00 | 1,829.90 | 1,781.00 | 1,817.35 | 1,798.79 | 252,220 |
| Jun 26, 2024 | 1,817.00 | 1,821.55 | 1,776.10 | 1,785.20 | 1,766.97 | 276,425 |
| Jun 25, 2024 | 1,835.00 | 1,835.00 | 1,810.00 | 1,823.30 | 1,804.68 | 359,166 |
| Jun 24, 2024 | 1,800.00 | 1,826.95 | 1,788.95 | 1,823.20 | 1,804.58 | 390,829 |
| Jun 21, 2024 | 1,825.30 | 1,837.95 | 1,784.00 | 1,816.00 | 1,797.45 | 771,198 |
| Jun 20, 2024 | 1,837.00 | 1,838.95 | 1,815.00 | 1,830.75 | 1,812.05 | 558,317 |
| Jun 19, 2024 | 1,869.95 | 1,875.00 | 1,776.00 | 1,828.10 | 1,809.43 | 2,007,185 |
| Jun 18, 2024 | 1,842.90 | 1,869.00 | 1,825.00 | 1,839.65 | 1,820.86 | 296,667 |
| Jun 14, 2024 | 1,874.35 | 1,880.90 | 1,831.65 | 1,845.95 | 1,827.10 | 80,642 |
| Jun 13, 2024 | 1,892.50 | 1,914.00 | 1,850.00 | 1,855.80 | 1,836.85 | 263,703 |
| Jun 12, 2024 | 1,878.00 | 1,896.80 | 1,868.00 | 1,873.75 | 1,854.61 | 47,051 |
| Jun 11, 2024 | 1,890.00 | 1,914.75 | 1,862.00 | 1,875.65 | 1,856.49 | 170,816 |
| Jun 10, 2024 | 1,857.00 | 1,892.00 | 1,850.05 | 1,887.30 | 1,868.02 | 105,055 |
| Jun 7, 2024 | 1,839.95 | 1,866.80 | 1,829.30 | 1,857.80 | 1,838.83 | 176,272 |
| Jun 6, 2024 | 1,879.90 | 1,879.90 | 1,825.00 | 1,833.30 | 1,814.58 | 116,060 |
| Jun 5, 2024 | 1,831.00 | 1,854.60 | 1,722.95 | 1,833.15 | 1,814.43 | 727,416 |
| Jun 4, 2024 | 1,850.35 | 1,866.70 | 1,654.50 | 1,790.45 | 1,772.16 | 190,205 |
| Jun 3, 2024 | 1,860.00 | 1,880.05 | 1,831.00 | 1,850.35 | 1,831.45 | 366,071 |
| May 31, 2024 | 1,835.00 | 1,860.00 | 1,835.00 | 1,840.15 | 1,821.36 | 192,335 |
| May 30, 2024 | 1,861.05 | 1,868.40 | 1,836.75 | 1,850.20 | 1,831.30 | 268,605 |
| May 29, 2024 | 1,814.65 | 1,870.00 | 1,814.65 | 1,861.05 | 1,842.04 | 196,219 |
| May 28, 2024 | 1,874.00 | 1,874.00 | 1,810.00 | 1,814.65 | 1,796.12 | 151,435 |
| May 27, 2024 | 1,897.00 | 1,897.00 | 1,860.00 | 1,866.40 | 1,847.34 | 747,213 |
| May 24, 2024 | 1,880.00 | 1,928.10 | 1,829.35 | 1,885.90 | 1,866.64 | 720,082 |
| May 23, 2024 | 1,910.15 | 1,989.90 | 1,861.20 | 1,881.85 | 1,862.63 | 2,116,376 |
| May 22, 2024 | 1,812.00 | 1,830.10 | 1,773.10 | 1,793.05 | 1,774.74 | 131,943 |
| May 21, 2024 | 1,770.00 | 1,806.00 | 1,770.00 | 1,800.90 | 1,782.51 | 216,857 |
| May 17, 2024 | 1,785.00 | 1,796.05 | 1,765.00 | 1,791.25 | 1,772.96 | 119,030 |
| May 16, 2024 | 1,779.05 | 1,819.05 | 1,765.00 | 1,779.65 | 1,761.47 | 428,653 |
| May 15, 2024 | 1,756.85 | 1,790.00 | 1,756.85 | 1,775.20 | 1,757.07 | 84,729 |
| May 14, 2024 | 1,770.00 | 1,770.00 | 1,742.00 | 1,765.50 | 1,747.47 | 83,863 |
| May 13, 2024 | 1,695.00 | 1,770.00 | 1,685.00 | 1,764.40 | 1,746.38 | 377,296 |
| May 10, 2024 | 1,695.15 | 1,714.95 | 1,684.10 | 1,710.00 | 1,692.54 | 57,650 |
| May 9, 2024 | 1,720.00 | 1,722.95 | 1,680.00 | 1,693.00 | 1,675.71 | 66,764 |
| May 8, 2024 | 1,698.00 | 1,723.95 | 1,688.10 | 1,716.85 | 1,699.32 | 91,623 |
| May 7, 2024 | 1,717.00 | 1,772.50 | 1,662.05 | 1,710.55 | 1,693.08 | 354,693 |
| May 6, 2024 | 1,691.00 | 1,709.90 | 1,666.00 | 1,703.30 | 1,685.90 | 293,241 |
| May 3, 2024 | 1,736.00 | 1,736.00 | 1,661.25 | 1,686.45 | 1,669.23 | 254,645 |
| May 2, 2024 | 1,729.95 | 1,739.45 | 1,701.10 | 1,722.30 | 1,704.71 | 412,615 |
| Apr 30, 2024 | 1,739.90 | 1,742.10 | 1,708.50 | 1,711.20 | 1,693.72 | 109,691 |
| Apr 29, 2024 | 1,738.00 | 1,747.20 | 1,708.00 | 1,729.25 | 1,711.59 | 219,405 |
| Apr 26, 2024 | 1,756.70 | 1,756.70 | 1,722.00 | 1,728.35 | 1,710.70 | 166,537 |
| Apr 25, 2024 | 1,770.00 | 1,780.80 | 1,736.00 | 1,738.60 | 1,720.84 | 74,251 |
| Apr 24, 2024 | 1,797.00 | 1,797.00 | 1,747.30 | 1,756.70 | 1,738.76 | 89,617 |
| Apr 23, 2024 | 1,782.95 | 1,786.00 | 1,761.05 | 1,781.90 | 1,763.70 | 76,362 |
| Apr 22, 2024 | 1,784.00 | 1,784.00 | 1,753.00 | 1,776.90 | 1,758.75 | 86,990 |
| Apr 19, 2024 | 1,740.05 | 1,779.70 | 1,736.00 | 1,763.60 | 1,745.59 | 96,212 |
| Apr 18, 2024 | 1,750.00 | 1,778.00 | 1,732.00 | 1,764.40 | 1,746.38 | 346,803 |
| Apr 16, 2024 | 1,749.00 | 1,768.50 | 1,731.70 | 1,749.75 | 1,731.88 | 187,181 |
| Apr 15, 2024 | 1,731.60 | 1,759.00 | 1,711.80 | 1,752.30 | 1,734.40 | 335,718 |
| Apr 12, 2024 | 1,776.20 | 1,781.35 | 1,735.00 | 1,749.65 | 1,731.78 | 840,422 |
| Apr 10, 2024 | 1,809.65 | 1,812.70 | 1,771.00 | 1,792.40 | 1,774.09 | 521,014 |
| Apr 9, 2024 | 1,769.70 | 1,809.70 | 1,735.05 | 1,800.35 | 1,781.96 | 14,329,144 |
| Apr 8, 2024 | 1,789.95 | 1,879.00 | 1,768.10 | 1,859.60 | 1,840.61 | 845,548 |
| Apr 5, 2024 | 1,780.05 | 1,799.95 | 1,745.00 | 1,754.55 | 1,736.63 | 127,185 |
| Apr 4, 2024 | 1,810.00 | 1,810.00 | 1,770.05 | 1,775.10 | 1,756.97 | 130,476 |
| Apr 3, 2024 | 1,790.05 | 1,819.80 | 1,782.30 | 1,787.60 | 1,769.34 | 131,873 |
| Apr 2, 2024 | 1,820.00 | 1,829.70 | 1,785.00 | 1,788.70 | 1,770.43 | 72,299 |
| Apr 1, 2024 | 1,845.25 | 1,868.30 | 1,803.90 | 1,813.75 | 1,795.23 | 84,380 |
| Mar 28, 2024 | 1,843.35 | 1,851.00 | 1,803.25 | 1,845.25 | 1,826.40 | 98,202 |
| Mar 27, 2024 | 1,773.75 | 1,838.10 | 1,773.75 | 1,820.50 | 1,801.91 | 106,950 |
| Mar 26, 2024 | 1,781.00 | 1,800.80 | 1,760.00 | 1,791.45 | 1,773.15 | 60,414 |
| Mar 22, 2024 | 1,774.70 | 1,805.00 | 1,750.05 | 1,794.35 | 1,776.02 | 99,046 |
| Mar 21, 2024 | 1,734.95 | 1,765.00 | 1,711.30 | 1,753.00 | 1,735.10 | 117,503 |
| Mar 20, 2024 | 1,772.90 | 1,773.95 | 1,690.00 | 1,700.75 | 1,683.38 | 283,536 |
| Mar 19, 2024 | 1,791.40 | 1,791.40 | 1,753.10 | 1,772.90 | 1,754.79 | 49,536 |
| Mar 18, 2024 | 1,789.95 | 1,805.00 | 1,756.00 | 1,786.45 | 1,768.20 | 68,653 |
| Mar 15, 2024 | 1,748.00 | 1,811.90 | 1,728.75 | 1,790.00 | 1,771.72 | 170,394 |
| Mar 14, 2024 | 1,688.00 | 1,755.00 | 1,670.95 | 1,748.75 | 1,730.89 | 101,033 |
| Mar 13, 2024 | 1,732.00 | 1,732.40 | 1,671.00 | 1,690.70 | 1,673.43 | 361,620 |
| Mar 12, 2024 | 1,752.80 | 1,760.55 | 1,706.10 | 1,731.75 | 1,714.06 | 233,224 |
| Mar 11, 2024 | 1,773.85 | 1,776.75 | 1,731.95 | 1,752.80 | 1,734.90 | 126,820 |
| Mar 7, 2024 | 1,747.90 | 1,779.55 | 1,726.25 | 1,765.20 | 1,747.17 | 224,522 |
| Mar 6, 2024 | 1,764.95 | 1,769.95 | 1,724.10 | 1,744.60 | 1,726.78 | 169,060 |
| Mar 5, 2024 | 1,710.25 | 1,782.40 | 1,707.95 | 1,755.85 | 1,737.92 | 457,269 |
| Mar 4, 2024 | 1,809.00 | 1,822.20 | 1,666.80 | 1,707.95 | 1,690.51 | 528,410 |
| Mar 1, 2024 | 1,770.00 | 1,807.00 | 1,740.45 | 1,787.55 | 1,769.29 | 318,279 |
| Feb 29, 2024 | 1,809.00 | 1,812.85 | 1,732.90 | 1,765.95 | 1,747.91 | 244,498 |
| Feb 28, 2024 | 1,830.00 | 1,841.25 | 1,793.00 | 1,801.80 | 1,783.40 | 157,618 |
| Feb 27, 2024 | 1,844.90 | 1,862.65 | 1,798.00 | 1,821.95 | 1,803.34 | 269,905 |
| Feb 26, 2024 | 1,866.05 | 1,874.00 | 1,811.85 | 1,830.60 | 1,811.90 | 226,919 |
| Feb 23, 2024 | 1,909.00 | 1,915.95 | 1,836.15 | 1,861.10 | 1,842.09 | 342,877 |
| Feb 22, 2024 | 1,953.00 | 1,953.00 | 1,894.45 | 1,898.65 | 1,879.26 | 238,387 |
| Feb 21, 2024 | 1,966.00 | 1,980.00 | 1,935.00 | 1,952.70 | 1,932.76 | 139,572 |
| Feb 20, 2024 | 2,000.00 | 2,014.00 | 1,945.75 | 1,966.75 | 1,946.66 | 168,869 |
| Feb 19, 2024 | 2,024.70 | 2,026.60 | 1,965.35 | 2,000.30 | 1,979.87 | 188,853 |
| Feb 16, 2024 | 1,910.00 | 2,060.00 | 1,908.05 | 2,001.15 | 1,980.71 | 860,849 |
| Feb 15, 2024 | 1,920.00 | 2,031.00 | 1,865.00 | 1,897.10 | 1,877.72 | 1,233,168 |
| Feb 14, 2024 | 1,959.35 | 1,979.00 | 1,921.00 | 1,950.05 | 1,930.13 | 195,128 |
| Feb 13, 2024 | 1,996.10 | 2,021.60 | 1,931.00 | 1,979.90 | 1,959.68 | 308,052 |
| Feb 12, 2024 | 2,007.25 | 2,038.95 | 1,987.10 | 1,996.10 | 1,975.71 | 151,900 |
| Feb 9, 2024 | 2,003.00 | 2,022.30 | 1,964.00 | 2,007.25 | 1,986.75 | 140,161 |
| Feb 8, 2024 | 2,049.00 | 2,055.90 | 1,986.20 | 1,996.25 | 1,975.86 | 162,482 |
| Feb 7, 2024 | 2,140.50 | 2,194.00 | 2,034.50 | 2,043.90 | 2,023.03 | 377,150 |
| Feb 6, 2024 | 2,022.00 | 2,160.00 | 2,022.00 | 2,140.40 | 2,118.54 | 620,044 |
| Feb 5, 2024 | 2,008.00 | 2,041.95 | 2,002.55 | 2,018.00 | 1,997.39 | 258,384 |
| Feb 2, 2024 | 1,993.70 | 2,026.95 | 1,989.35 | 1,998.55 | 1,978.14 | 345,608 |
| Feb 1, 2024 | 1,956.35 | 1,990.00 | 1,946.05 | 1,983.80 | 1,963.54 | 247,305 |
| Jan 31, 2024 | 1,888.30 | 1,998.55 | 1,882.50 | 1,956.55 | 1,936.57 | 233,378 |
| Jan 30, 2024 | 1,889.70 | 1,912.85 | 1,865.20 | 1,888.30 | 1,869.01 | 143,699 |
| Jan 29, 2024 | 1,908.70 | 1,908.70 | 1,864.10 | 1,880.60 | 1,861.39 | 108,850 |
| Jan 25, 2024 | 1,939.40 | 1,943.95 | 1,892.40 | 1,899.05 | 1,879.65 | 75,586 |
| Jan 24, 2024 | 1,851.20 | 1,974.35 | 1,851.20 | 1,936.95 | 1,917.17 | 331,318 |
| Jan 23, 2024 | 1,940.10 | 1,960.80 | 1,865.30 | 1,885.25 | 1,866.00 | 126,569 |
| Jan 19, 2024 | 1,950.25 | 2,020.95 | 1,942.35 | 1,966.25 | 1,946.17 | 197,210 |
| Jan 18, 2024 | 1,935.00 | 1,954.85 | 1,845.80 | 1,950.25 | 1,930.33 | 180,402 |
| Jan 17, 2024 | 1,930.00 | 1,963.45 | 1,910.00 | 1,953.90 | 1,933.94 | 259,628 |
| Jan 16, 2024 | 1,954.00 | 1,972.00 | 1,909.05 | 1,935.35 | 1,915.58 | 115,085 |
| Jan 15, 2024 | 1,965.85 | 1,965.85 | 1,965.85 | 1,965.85 | 1,945.77 | - |
| Jan 12, 2024 | 1,951.05 | 1,977.80 | 1,935.00 | 1,965.85 | 1,945.77 | 175,163 |
| Jan 11, 2024 | 1,917.00 | 1,978.00 | 1,908.70 | 1,957.15 | 1,937.16 | 275,355 |
| Jan 10, 2024 | 1,943.00 | 1,963.05 | 1,886.05 | 1,908.70 | 1,889.21 | 189,506 |
Related Tickers
STAR.NS Strides Pharma Science Limited
647.40
-1.75%
ALBERTDAVD.NS Albert David Limited
1,229.90
-5.49%
BAJAJHCARE.NS Bajaj HealthCare Limited
538.00
-1.39%
SHILPAMED.NS Shilpa Medicare Limited
778.00
-3.80%
UNICHEMLAB.BO Unichem Laboratories Limited
693.15
-0.98%
NOVARTIND.BO Novartis India Limited
879.60
-3.76%
SHELTER.BO Shelter Pharma Limited
57.32
-6.61%
ZYDUSLIFE.NS Zydus Lifesciences Limited
1,004.00
-0.64%
GRANULES.NS Granules India Limited
594.05
-1.97%
KERALAYUR.BO Kerala Ayurveda Limited
401.00
-0.82%