At close: December 20 at 3:30:03 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 904.00 | 907.90 | 870.00 | 879.10 | 879.10 | 87,266 |
| Dec 19, 2024 | 880.00 | 917.05 | 870.75 | 904.00 | 904.00 | 152,403 |
| Dec 18, 2024 | 918.00 | 922.95 | 867.70 | 890.10 | 890.10 | 99,472 |
| Dec 17, 2024 | 897.00 | 929.70 | 890.55 | 915.10 | 915.10 | 176,902 |
| Dec 16, 2024 | 884.85 | 910.00 | 883.05 | 895.05 | 895.05 | 170,775 |
| Dec 13, 2024 | 885.00 | 885.00 | 859.00 | 875.90 | 875.90 | 104,974 |
| Dec 12, 2024 | 897.75 | 905.80 | 880.15 | 885.25 | 885.25 | 82,314 |
| Dec 11, 2024 | 925.00 | 925.00 | 895.00 | 897.75 | 897.75 | 108,744 |
| Dec 10, 2024 | 895.00 | 920.00 | 859.10 | 910.75 | 910.75 | 259,610 |
| Dec 9, 2024 | 901.10 | 919.95 | 893.00 | 897.90 | 897.90 | 98,278 |
| Dec 6, 2024 | 915.00 | 928.95 | 896.90 | 907.25 | 907.25 | 206,232 |
| Dec 5, 2024 | 905.00 | 910.35 | 888.10 | 890.95 | 890.95 | 88,040 |
| Dec 4, 2024 | 920.75 | 924.90 | 882.25 | 900.00 | 900.00 | 98,953 |
| Dec 3, 2024 | 899.45 | 927.60 | 897.00 | 912.70 | 912.70 | 133,786 |
| Dec 2, 2024 | 883.95 | 901.75 | 868.55 | 894.85 | 894.85 | 154,806 |
| Nov 29, 2024 | 852.05 | 888.80 | 849.45 | 883.70 | 883.70 | 167,957 |
| Nov 28, 2024 | 870.00 | 886.45 | 844.00 | 850.35 | 850.35 | 151,560 |
| Nov 27, 2024 | 851.60 | 874.95 | 843.45 | 869.00 | 869.00 | 113,505 |
| Nov 26, 2024 | 824.90 | 864.55 | 824.00 | 843.15 | 843.15 | 176,688 |
| Nov 25, 2024 | 818.00 | 839.00 | 810.00 | 817.70 | 817.70 | 99,933 |
| Nov 22, 2024 | 812.35 | 833.90 | 805.20 | 814.55 | 814.55 | 117,644 |
| Nov 21, 2024 | 838.95 | 839.80 | 804.65 | 811.55 | 811.55 | 146,494 |
| Nov 19, 2024 | 821.95 | 850.15 | 816.90 | 833.35 | 833.35 | 140,937 |
| Nov 18, 2024 | 837.90 | 843.65 | 809.05 | 812.45 | 812.45 | 491,731 |
| Nov 14, 2024 | 887.25 | 906.50 | 831.50 | 837.90 | 837.90 | 378,671 |
| Nov 13, 2024 | 927.65 | 954.55 | 871.00 | 887.15 | 887.15 | 435,411 |
| Nov 12, 2024 | 1,063.00 | 1,105.15 | 886.85 | 937.10 | 937.10 | 804,697 |
| Nov 11, 2024 | 1,082.00 | 1,091.90 | 1,062.00 | 1,067.60 | 1,067.60 | 69,034 |
| Nov 8, 2024 | 1,111.30 | 1,115.60 | 1,075.55 | 1,092.40 | 1,092.40 | 101,453 |
| Nov 7, 2024 | 1,086.15 | 1,129.00 | 1,086.00 | 1,104.30 | 1,104.30 | 196,769 |
| Nov 6, 2024 | 1,070.55 | 1,110.85 | 1,040.00 | 1,097.10 | 1,097.10 | 194,175 |
| Nov 5, 2024 | 1,041.90 | 1,104.90 | 1,035.35 | 1,057.60 | 1,057.60 | 341,943 |
| Nov 4, 2024 | 1,085.00 | 1,085.00 | 1,016.30 | 1,041.90 | 1,041.90 | 79,727 |
| Nov 1, 2024 | 1,068.60 | 1,089.80 | 1,064.90 | 1,072.85 | 1,072.85 | 22,563 |
| Oct 31, 2024 | 1,068.00 | 1,068.00 | 1,042.00 | 1,055.80 | 1,055.80 | 81,878 |
| Oct 30, 2024 | 1,005.35 | 1,081.05 | 1,005.35 | 1,060.95 | 1,060.95 | 199,357 |
| Oct 29, 2024 | 1,014.05 | 1,023.70 | 995.00 | 1,012.75 | 1,012.75 | 73,091 |
| Oct 28, 2024 | 980.00 | 1,027.35 | 980.00 | 1,014.00 | 1,014.00 | 87,130 |
| Oct 25, 2024 | 1,033.55 | 1,035.00 | 977.15 | 993.20 | 993.20 | 107,067 |
| Oct 24, 2024 | 1,049.00 | 1,051.50 | 1,025.25 | 1,028.40 | 1,028.40 | 69,917 |
| Oct 23, 2024 | 1,006.55 | 1,053.10 | 1,000.00 | 1,042.60 | 1,042.60 | 192,228 |
| Oct 22, 2024 | 1,049.00 | 1,065.00 | 997.25 | 1,006.50 | 1,006.50 | 207,403 |
| Oct 21, 2024 | 1,096.00 | 1,125.00 | 1,039.05 | 1,050.80 | 1,050.80 | 126,004 |
| Oct 18, 2024 | 1,080.00 | 1,095.00 | 1,061.60 | 1,089.15 | 1,089.15 | 80,191 |
| Oct 17, 2024 | 1,126.00 | 1,134.80 | 1,075.00 | 1,081.45 | 1,081.45 | 109,251 |
| Oct 16, 2024 | 1,102.30 | 1,124.90 | 1,102.30 | 1,115.80 | 1,115.80 | 78,887 |
| Oct 15, 2024 | 1,115.00 | 1,123.65 | 1,096.20 | 1,112.70 | 1,112.70 | 82,103 |
| Oct 14, 2024 | 1,106.00 | 1,130.30 | 1,091.40 | 1,110.50 | 1,110.50 | 110,663 |
| Oct 11, 2024 | 1,120.00 | 1,139.85 | 1,103.75 | 1,109.60 | 1,109.60 | 131,306 |
| Oct 10, 2024 | 1,149.85 | 1,168.60 | 1,109.00 | 1,121.35 | 1,121.35 | 117,086 |
| Oct 9, 2024 | 1,165.05 | 1,195.80 | 1,136.95 | 1,147.15 | 1,147.15 | 115,529 |
| Oct 8, 2024 | 1,098.00 | 1,189.00 | 1,092.00 | 1,178.30 | 1,178.30 | 197,915 |
| Oct 7, 2024 | 1,179.00 | 1,190.70 | 1,092.00 | 1,101.60 | 1,101.60 | 217,633 |
| Oct 4, 2024 | 1,184.00 | 1,238.90 | 1,148.50 | 1,174.65 | 1,174.65 | 273,149 |
| Oct 3, 2024 | 1,205.00 | 1,224.95 | 1,156.05 | 1,191.15 | 1,191.15 | 257,443 |
| Oct 1, 2024 | 1,228.30 | 1,280.00 | 1,215.00 | 1,221.65 | 1,221.65 | 124,040 |
| Sep 30, 2024 | 1,230.15 | 1,270.00 | 1,213.00 | 1,233.75 | 1,233.75 | 148,228 |
| Sep 27, 2024 | 1,320.00 | 1,322.15 | 1,241.00 | 1,255.95 | 1,255.95 | 200,663 |
| Sep 26, 2024 | 1,227.00 | 1,330.00 | 1,199.80 | 1,320.15 | 1,320.15 | 676,573 |
| Sep 25, 2024 | 1,299.90 | 1,300.00 | 1,201.70 | 1,221.15 | 1,221.15 | 303,139 |
| Sep 24, 2024 | 1,330.00 | 1,349.90 | 1,292.55 | 1,300.65 | 1,300.65 | 241,930 |
| Sep 23, 2024 | 1,301.35 | 1,320.00 | 1,277.50 | 1,309.65 | 1,309.65 | 262,576 |
| Sep 20, 2024 | 1,324.00 | 1,338.75 | 1,275.00 | 1,289.30 | 1,289.30 | 201,104 |
| Sep 19, 2024 | 1,334.40 | 1,341.85 | 1,265.00 | 1,317.50 | 1,317.50 | 337,495 |
| Sep 18, 2024 | 1,295.00 | 1,343.00 | 1,289.20 | 1,331.45 | 1,331.45 | 580,174 |
| Sep 17, 2024 | 1,369.75 | 1,369.75 | 1,278.00 | 1,308.70 | 1,308.70 | 768,646 |
| Sep 16, 2024 | 1,212.10 | 1,340.50 | 1,212.10 | 1,316.10 | 1,316.10 | 1,991,414 |
| Sep 13, 2024 | 1,211.90 | 1,259.90 | 1,208.00 | 1,217.20 | 1,217.20 | 270,403 |
| Sep 12, 2024 | 1,227.30 | 1,239.90 | 1,200.00 | 1,211.15 | 1,211.15 | 190,714 |
| Sep 11, 2024 | 1,235.00 | 1,268.80 | 1,215.00 | 1,227.30 | 1,227.30 | 501,500 |
| Sep 10, 2024 | 1,095.00 | 1,288.40 | 1,085.15 | 1,239.25 | 1,239.25 | 2,189,756 |
| Sep 9, 2024 | 1,087.45 | 1,125.00 | 1,065.05 | 1,090.40 | 1,090.40 | 427,535 |
| Sep 6, 2024 | 1,058.95 | 1,107.40 | 1,003.30 | 1,087.45 | 1,087.45 | 346,110 |
| Sep 5, 2024 | 1,075.70 | 1,088.70 | 1,050.45 | 1,058.30 | 1,058.30 | 308,505 |
| Sep 4, 2024 | 1,099.95 | 1,119.00 | 1,081.30 | 1,101.55 | 1,101.55 | 350,094 |
| Sep 3, 2024 | 1,103.45 | 1,164.00 | 1,103.05 | 1,121.60 | 1,121.60 | 1,286,110 |
| Sep 2, 2024 | 1,050.00 | 1,154.00 | 1,044.10 | 1,099.25 | 1,099.25 | 2,859,894 |
| Aug 30, 2024 | 930.95 | 1,080.10 | 930.95 | 1,072.20 | 1,072.20 | 5,396,601 |
| Aug 29, 2024 | 899.95 | 905.45 | 879.60 | 900.10 | 900.10 | 117,150 |
| Aug 28, 2024 | 893.15 | 929.85 | 885.10 | 889.65 | 889.65 | 174,954 |
| Aug 27, 2024 | 900.00 | 909.45 | 889.00 | 892.15 | 892.15 | 78,566 |
| Aug 26, 2024 | 906.40 | 910.50 | 892.00 | 896.45 | 896.45 | 64,849 |
| Aug 23, 2024 | 906.00 | 917.25 | 900.50 | 906.40 | 906.40 | 55,733 |
| Aug 22, 2024 | 3.50 Dividend | |||||
| Aug 22, 2024 | 915.00 | 926.95 | 905.45 | 908.20 | 908.20 | 90,680 |
| Aug 21, 2024 | 890.00 | 922.25 | 885.05 | 918.45 | 914.95 | 165,538 |
| Aug 20, 2024 | 880.00 | 891.00 | 872.00 | 888.30 | 884.91 | 61,008 |
| Aug 19, 2024 | 859.00 | 884.50 | 855.95 | 876.85 | 873.51 | 130,116 |
| Aug 16, 2024 | 868.70 | 879.85 | 850.00 | 854.55 | 851.29 | 154,958 |
| Aug 14, 2024 | 885.00 | 895.35 | 841.95 | 865.70 | 862.40 | 376,383 |
| Aug 13, 2024 | 927.30 | 927.30 | 881.50 | 885.50 | 882.13 | 377,519 |
| Aug 12, 2024 | 945.00 | 955.00 | 923.50 | 944.10 | 940.50 | 160,384 |
| Aug 9, 2024 | 921.55 | 950.00 | 921.55 | 945.00 | 941.40 | 143,559 |
| Aug 8, 2024 | 950.35 | 962.45 | 909.00 | 916.70 | 913.21 | 270,678 |
| Aug 7, 2024 | 915.00 | 960.90 | 902.00 | 954.30 | 950.66 | 228,697 |
| Aug 6, 2024 | 920.00 | 938.35 | 897.00 | 900.30 | 896.87 | 127,462 |
| Aug 5, 2024 | 958.05 | 958.50 | 905.00 | 912.40 | 908.92 | 320,122 |
| Aug 2, 2024 | 956.00 | 999.00 | 945.65 | 980.10 | 976.37 | 255,450 |
| Aug 1, 2024 | 972.00 | 996.00 | 951.85 | 969.30 | 965.61 | 253,244 |
| Jul 31, 2024 | 952.00 | 998.90 | 942.05 | 979.40 | 975.67 | 733,343 |
| Jul 30, 2024 | 875.85 | 960.00 | 873.30 | 949.65 | 946.03 | 661,489 |
| Jul 29, 2024 | 884.45 | 887.55 | 872.15 | 877.25 | 873.91 | 95,341 |
| Jul 26, 2024 | 918.00 | 918.00 | 874.00 | 879.60 | 876.25 | 166,835 |
| Jul 25, 2024 | 899.00 | 926.00 | 886.25 | 907.35 | 903.89 | 324,948 |
| Jul 24, 2024 | 858.00 | 926.70 | 855.85 | 906.20 | 902.75 | 776,597 |
| Jul 23, 2024 | 825.40 | 862.70 | 809.05 | 858.95 | 855.68 | 173,289 |
| Jul 22, 2024 | 820.00 | 846.70 | 803.00 | 833.75 | 830.57 | 145,438 |
| Jul 19, 2024 | 837.25 | 845.00 | 833.30 | 835.05 | 831.87 | 101,086 |
| Jul 18, 2024 | 856.00 | 859.05 | 835.00 | 837.00 | 833.81 | 87,458 |
| Jul 16, 2024 | 858.00 | 869.00 | 847.50 | 857.40 | 854.13 | 149,498 |
| Jul 15, 2024 | 847.50 | 858.25 | 846.00 | 851.65 | 848.40 | 91,326 |
| Jul 12, 2024 | 862.00 | 867.40 | 843.00 | 847.45 | 844.22 | 123,164 |
| Jul 11, 2024 | 866.00 | 873.00 | 855.00 | 858.40 | 855.13 | 180,392 |
| Jul 10, 2024 | 877.00 | 879.00 | 834.60 | 858.00 | 854.73 | 280,045 |
| Jul 9, 2024 | 839.95 | 866.45 | 836.05 | 859.95 | 856.67 | 382,722 |
| Jul 8, 2024 | 816.00 | 849.10 | 814.85 | 838.65 | 835.45 | 234,239 |
| Jul 5, 2024 | 823.00 | 832.10 | 815.75 | 819.05 | 815.93 | 117,294 |
| Jul 4, 2024 | 845.00 | 849.00 | 826.00 | 828.80 | 825.64 | 185,180 |
| Jul 3, 2024 | 821.85 | 863.95 | 810.95 | 842.75 | 839.54 | 835,888 |
| Jul 2, 2024 | 772.00 | 834.70 | 772.00 | 814.70 | 811.60 | 616,350 |
| Jul 1, 2024 | 774.00 | 778.25 | 769.05 | 770.65 | 767.71 | 44,520 |
| Jun 28, 2024 | 775.00 | 776.00 | 762.55 | 766.40 | 763.48 | 63,151 |
| Jun 27, 2024 | 780.00 | 785.00 | 764.65 | 767.85 | 764.92 | 66,902 |
| Jun 26, 2024 | 790.00 | 790.70 | 780.10 | 784.40 | 781.41 | 51,654 |
| Jun 25, 2024 | 783.75 | 798.00 | 783.75 | 790.00 | 786.99 | 74,078 |
| Jun 24, 2024 | 789.00 | 796.00 | 782.05 | 785.85 | 782.86 | 101,865 |
| Jun 21, 2024 | 802.65 | 815.00 | 783.45 | 785.20 | 782.21 | 95,446 |
| Jun 20, 2024 | 790.00 | 806.20 | 781.05 | 802.40 | 799.34 | 146,951 |
| Jun 19, 2024 | 785.00 | 789.70 | 771.90 | 776.60 | 773.64 | 100,063 |
| Jun 18, 2024 | 805.00 | 807.55 | 778.00 | 784.40 | 781.41 | 147,850 |
| Jun 14, 2024 | 810.00 | 811.75 | 796.00 | 798.40 | 795.36 | 64,333 |
| Jun 13, 2024 | 810.00 | 814.85 | 794.00 | 808.70 | 805.62 | 133,502 |
| Jun 12, 2024 | 819.25 | 849.00 | 796.10 | 799.60 | 796.55 | 632,573 |
| Jun 11, 2024 | 785.00 | 825.00 | 780.00 | 813.85 | 810.75 | 449,184 |
| Jun 10, 2024 | 757.00 | 779.00 | 750.05 | 767.60 | 764.67 | 119,352 |
| Jun 7, 2024 | 723.65 | 745.00 | 723.05 | 742.40 | 739.57 | 57,766 |
| Jun 6, 2024 | 708.00 | 731.95 | 704.80 | 723.60 | 720.84 | 83,698 |
| Jun 5, 2024 | 695.00 | 711.05 | 684.75 | 698.70 | 696.04 | 86,720 |
| Jun 4, 2024 | 704.50 | 709.75 | 670.00 | 689.55 | 686.92 | 157,469 |
| Jun 3, 2024 | 711.10 | 718.00 | 701.00 | 701.40 | 698.73 | 110,394 |
| May 31, 2024 | 702.00 | 709.90 | 685.00 | 702.35 | 699.67 | 241,907 |
| May 30, 2024 | 774.00 | 774.10 | 720.00 | 732.15 | 729.36 | 93,999 |
| May 29, 2024 | 759.00 | 770.00 | 756.40 | 766.50 | 763.58 | 24,672 |
| May 28, 2024 | 775.00 | 778.40 | 756.00 | 760.80 | 757.90 | 65,286 |
| May 27, 2024 | 787.25 | 791.25 | 771.00 | 772.30 | 769.36 | 49,861 |
| May 24, 2024 | 789.95 | 800.00 | 774.90 | 782.95 | 779.97 | 108,085 |
| May 23, 2024 | 792.00 | 794.25 | 782.55 | 783.85 | 780.86 | 54,340 |
| May 22, 2024 | 779.70 | 794.00 | 771.00 | 784.90 | 781.91 | 47,795 |
| May 21, 2024 | 773.35 | 797.10 | 765.25 | 777.70 | 774.74 | 60,637 |
| May 17, 2024 | 745.95 | 770.20 | 745.95 | 763.80 | 760.89 | 47,049 |
| May 16, 2024 | 744.65 | 750.50 | 742.25 | 745.20 | 742.36 | 35,371 |
| May 15, 2024 | 754.00 | 763.90 | 737.60 | 740.95 | 738.13 | 61,446 |
| May 14, 2024 | 744.90 | 755.00 | 744.90 | 754.20 | 751.33 | 31,003 |
| May 13, 2024 | 763.20 | 766.95 | 740.00 | 742.70 | 739.87 | 57,014 |
| May 10, 2024 | 777.15 | 779.00 | 763.20 | 767.20 | 764.28 | 28,610 |
| May 9, 2024 | 778.00 | 778.50 | 770.00 | 774.05 | 771.10 | 61,683 |
| May 8, 2024 | 772.90 | 780.05 | 765.55 | 774.70 | 771.75 | 40,117 |
| May 7, 2024 | 787.00 | 789.00 | 769.00 | 771.20 | 768.26 | 52,187 |
| May 6, 2024 | 776.00 | 787.00 | 765.00 | 783.95 | 780.96 | 82,116 |
| May 3, 2024 | 785.00 | 788.70 | 774.10 | 779.05 | 776.08 | 48,230 |
| May 2, 2024 | 791.10 | 791.90 | 783.45 | 785.15 | 782.16 | 50,326 |
| Apr 30, 2024 | 795.25 | 799.70 | 786.00 | 791.10 | 788.09 | 50,481 |
| Apr 29, 2024 | 800.00 | 801.30 | 789.50 | 792.15 | 789.13 | 41,289 |
| Apr 26, 2024 | 792.15 | 801.55 | 789.30 | 794.95 | 791.92 | 46,542 |
| Apr 25, 2024 | 800.00 | 802.90 | 789.00 | 792.15 | 789.13 | 54,463 |
| Apr 24, 2024 | 801.00 | 808.70 | 794.20 | 797.30 | 794.26 | 64,532 |
| Apr 23, 2024 | 792.00 | 801.00 | 787.00 | 794.70 | 791.67 | 91,798 |
| Apr 22, 2024 | 775.00 | 798.95 | 774.65 | 787.30 | 784.30 | 90,881 |
| Apr 19, 2024 | 736.05 | 772.65 | 736.05 | 769.05 | 766.12 | 125,347 |
| Apr 18, 2024 | 769.00 | 779.00 | 758.00 | 761.15 | 758.25 | 61,186 |
| Apr 16, 2024 | 762.25 | 778.75 | 762.25 | 766.95 | 764.03 | 58,779 |
| Apr 15, 2024 | 770.00 | 780.45 | 751.05 | 773.45 | 770.50 | 114,263 |
| Apr 12, 2024 | 798.95 | 802.35 | 789.15 | 795.80 | 792.77 | 65,958 |
| Apr 10, 2024 | 798.90 | 800.00 | 782.10 | 798.95 | 795.91 | 95,634 |
| Apr 9, 2024 | 810.00 | 813.40 | 788.00 | 795.70 | 792.67 | 80,173 |
| Apr 8, 2024 | 814.00 | 819.00 | 800.00 | 807.00 | 803.92 | 121,064 |
| Apr 5, 2024 | 784.00 | 815.60 | 777.00 | 805.95 | 802.88 | 406,641 |
| Apr 4, 2024 | 761.50 | 788.90 | 761.15 | 783.30 | 780.32 | 181,608 |
| Apr 3, 2024 | 766.00 | 767.30 | 755.10 | 760.60 | 757.70 | 114,721 |
| Apr 2, 2024 | 780.00 | 780.95 | 761.60 | 766.00 | 763.08 | 218,574 |
| Apr 1, 2024 | 688.00 | 761.00 | 683.15 | 750.35 | 747.49 | 726,106 |
| Mar 28, 2024 | 673.00 | 698.40 | 661.30 | 665.50 | 662.96 | 547,252 |
| Mar 27, 2024 | 696.00 | 701.40 | 668.05 | 673.85 | 671.28 | 387,328 |
| Mar 26, 2024 | 714.30 | 716.95 | 692.00 | 696.15 | 693.50 | 316,602 |
| Mar 22, 2024 | 720.15 | 723.95 | 711.05 | 714.30 | 711.58 | 133,326 |
| Mar 21, 2024 | 711.80 | 723.00 | 711.05 | 720.15 | 717.41 | 89,066 |
| Mar 20, 2024 | 723.10 | 730.35 | 701.00 | 703.20 | 700.52 | 170,008 |
| Mar 19, 2024 | 724.40 | 731.50 | 720.00 | 723.10 | 720.34 | 70,446 |
| Mar 18, 2024 | 736.00 | 739.95 | 720.50 | 724.25 | 721.49 | 75,271 |
| Mar 15, 2024 | 725.50 | 738.80 | 725.05 | 732.75 | 729.96 | 108,340 |
| Mar 14, 2024 | 723.15 | 738.50 | 718.35 | 729.15 | 726.37 | 115,590 |
| Mar 13, 2024 | 750.10 | 757.35 | 711.75 | 723.15 | 720.39 | 247,932 |
| Mar 12, 2024 | 761.50 | 763.50 | 750.00 | 755.65 | 752.77 | 92,548 |
| Mar 11, 2024 | 765.10 | 772.50 | 760.00 | 762.25 | 759.35 | 99,069 |
| Mar 7, 2024 | 767.70 | 775.15 | 765.65 | 767.75 | 764.82 | 56,221 |
| Mar 6, 2024 | 778.00 | 782.80 | 760.35 | 766.10 | 763.18 | 92,542 |
| Mar 5, 2024 | 780.00 | 790.00 | 774.95 | 776.85 | 773.89 | 68,390 |
| Mar 4, 2024 | 786.00 | 788.40 | 773.00 | 775.05 | 772.10 | 78,792 |
| Mar 1, 2024 | 785.00 | 793.45 | 784.25 | 786.55 | 783.55 | 56,279 |
| Feb 29, 2024 | 781.40 | 790.00 | 775.00 | 781.70 | 778.72 | 40,415 |
| Feb 28, 2024 | 794.80 | 794.80 | 781.55 | 783.35 | 780.36 | 71,967 |
| Feb 27, 2024 | 794.15 | 798.70 | 788.00 | 792.50 | 789.48 | 70,872 |
| Feb 26, 2024 | 800.00 | 802.65 | 790.00 | 792.30 | 789.28 | 74,573 |
| Feb 23, 2024 | 810.00 | 810.00 | 790.00 | 795.15 | 792.12 | 87,436 |
| Feb 22, 2024 | 795.05 | 806.55 | 795.05 | 800.10 | 797.05 | 77,715 |
| Feb 21, 2024 | 801.15 | 807.05 | 796.50 | 800.55 | 797.50 | 75,703 |
| Feb 20, 2024 | 798.50 | 811.90 | 798.30 | 801.00 | 797.95 | 82,090 |
| Feb 19, 2024 | 813.00 | 813.50 | 786.20 | 796.55 | 793.51 | 149,258 |
| Feb 16, 2024 | 817.00 | 818.55 | 805.00 | 808.60 | 805.52 | 77,051 |
| Feb 15, 2024 | 819.00 | 819.00 | 807.05 | 811.55 | 808.46 | 109,017 |
| Feb 14, 2024 | 790.00 | 816.00 | 790.00 | 810.20 | 807.11 | 102,119 |
| Feb 13, 2024 | 819.00 | 820.00 | 792.40 | 798.15 | 795.11 | 164,264 |
| Feb 12, 2024 | 869.00 | 869.00 | 800.00 | 807.05 | 803.97 | 430,489 |
| Feb 9, 2024 | 792.00 | 883.95 | 786.00 | 857.00 | 853.73 | 1,738,770 |
| Feb 8, 2024 | 801.00 | 801.50 | 787.55 | 792.00 | 788.98 | 84,157 |
| Feb 7, 2024 | 810.00 | 810.00 | 787.45 | 790.50 | 787.49 | 98,829 |
| Feb 6, 2024 | 800.80 | 802.35 | 794.00 | 798.90 | 795.86 | 65,989 |
| Feb 5, 2024 | 800.05 | 807.00 | 799.00 | 800.80 | 797.75 | 119,275 |
| Feb 2, 2024 | 807.60 | 814.00 | 797.65 | 804.60 | 801.53 | 93,786 |
| Feb 1, 2024 | 811.50 | 816.95 | 802.00 | 806.90 | 803.83 | 75,444 |
| Jan 31, 2024 | 810.00 | 817.50 | 808.85 | 812.10 | 809.01 | 63,162 |
| Jan 30, 2024 | 812.00 | 815.05 | 808.10 | 811.05 | 807.96 | 56,995 |
| Jan 29, 2024 | 811.90 | 819.65 | 803.75 | 809.60 | 806.51 | 126,327 |
| Jan 25, 2024 | 810.50 | 818.80 | 809.00 | 811.10 | 808.01 | 41,279 |
| Jan 24, 2024 | 809.00 | 822.00 | 801.45 | 809.70 | 806.61 | 77,819 |
| Jan 23, 2024 | 825.90 | 828.95 | 794.55 | 805.85 | 802.78 | 150,480 |
| Jan 19, 2024 | 823.55 | 833.95 | 821.90 | 826.05 | 822.90 | 53,510 |
| Jan 18, 2024 | 827.00 | 829.95 | 810.00 | 820.50 | 817.37 | 94,408 |
| Jan 17, 2024 | 830.00 | 834.85 | 823.55 | 827.25 | 824.10 | 76,564 |
| Jan 16, 2024 | 838.00 | 838.95 | 825.15 | 830.40 | 827.24 | 90,618 |
| Jan 15, 2024 | 825.00 | 837.90 | 825.00 | 834.40 | 831.22 | 79,922 |
| Jan 12, 2024 | 840.00 | 849.10 | 814.75 | 820.95 | 817.82 | 384,461 |
| Jan 11, 2024 | 857.00 | 859.25 | 833.75 | 837.30 | 834.11 | 224,876 |
| Jan 10, 2024 | 865.95 | 865.95 | 848.00 | 852.15 | 848.90 | 112,411 |
| Jan 9, 2024 | 871.05 | 873.80 | 858.05 | 859.90 | 856.62 | 113,669 |
| Jan 8, 2024 | 883.00 | 884.95 | 865.00 | 868.10 | 864.79 | 132,396 |
| Jan 5, 2024 | 887.10 | 911.50 | 867.70 | 880.65 | 877.29 | 596,543 |
| Jan 4, 2024 | 887.95 | 889.15 | 871.50 | 873.35 | 870.02 | 88,496 |
| Jan 3, 2024 | 875.75 | 886.60 | 872.05 | 883.65 | 880.28 | 157,298 |
| Jan 2, 2024 | 876.90 | 883.95 | 862.45 | 875.75 | 872.41 | 115,351 |
| Jan 1, 2024 | 875.00 | 886.00 | 874.95 | 878.55 | 875.20 | 114,388 |
| Dec 29, 2023 | 865.05 | 879.50 | 860.00 | 873.40 | 870.07 | 144,206 |
| Dec 28, 2023 | 869.95 | 872.90 | 861.00 | 862.40 | 859.11 | 106,036 |
| Dec 27, 2023 | 869.95 | 886.55 | 855.55 | 865.45 | 862.15 | 192,997 |
| Dec 26, 2023 | 855.55 | 871.95 | 855.55 | 864.80 | 861.50 | 127,092 |
| Dec 22, 2023 | 860.10 | 863.75 | 847.10 | 852.90 | 849.65 | 77,558 |
| Dec 21, 2023 | 830.05 | 859.00 | 830.05 | 854.05 | 850.80 | 94,494 |
| Dec 20, 2023 | 863.00 | 872.20 | 840.00 | 842.70 | 839.49 | 189,991 |
Related Tickers
RADICO.NS Radico Khaitan Limited
2,515.00
-0.22%
ABDL.NS ALLIED BLEND N DISTILS L
386.00
-1.09%
ASALCBR.BO Associated Alcohols & Breweries Limited
1,093.80
-1.76%
GMBREW.NS G.M. Breweries Limited
813.40
-3.63%
UNITDSPR.NS UNITED SPIRITS LIMITED
1,552.70
-1.25%
UNITDSPR.BO United Spirits Limited
1,550.00
-1.31%
TI.NS Tilaknagar Industries Ltd.
412.80
-1.23%
SULA.NS Sula Vineyards Limited
414.00
-1.63%