602.00
-1.00
(-0.17%)
At close: April 17 at 3:27:10 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 614.00 | 615.00 | 596.00 | 602.00 | 602.00 | 64 |
| Apr 16, 2025 | 605.00 | 613.00 | 603.00 | 603.00 | 603.00 | 38 |
| Apr 15, 2025 | 583.00 | 605.00 | 571.00 | 602.40 | 602.40 | 118 |
| Apr 11, 2025 | 586.95 | 600.00 | 572.00 | 582.75 | 582.75 | 28 |
| Apr 9, 2025 | 596.00 | 596.00 | 555.10 | 562.00 | 562.00 | 3 |
| Apr 8, 2025 | 558.95 | 579.00 | 558.95 | 565.85 | 565.85 | 16 |
| Apr 7, 2025 | 560.00 | 619.95 | 560.00 | 560.60 | 560.60 | 157 |
| Apr 4, 2025 | 590.00 | 590.00 | 575.00 | 580.15 | 580.15 | 166 |
| Apr 3, 2025 | 608.25 | 608.30 | 607.30 | 608.00 | 608.00 | 14 |
| Apr 2, 2025 | 579.50 | 610.00 | 579.50 | 608.30 | 608.30 | 51 |
| Apr 1, 2025 | 581.00 | 581.05 | 575.00 | 578.35 | 578.35 | 20 |
| Mar 28, 2025 | 605.00 | 605.00 | 555.00 | 569.95 | 569.95 | 2,505 |
| Mar 27, 2025 | 570.00 | 589.00 | 545.95 | 555.90 | 555.90 | 1,378 |
| Mar 26, 2025 | 576.00 | 585.00 | 563.95 | 577.00 | 577.00 | 1,548 |
| Mar 25, 2025 | 589.15 | 593.00 | 576.10 | 578.40 | 578.40 | 1,255 |
| Mar 24, 2025 | 588.00 | 600.00 | 586.15 | 589.15 | 589.15 | 1,630 |
| Mar 21, 2025 | 630.00 | 630.00 | 582.30 | 593.95 | 593.95 | 329 |
| Mar 20, 2025 | 620.00 | 620.00 | 590.00 | 600.25 | 600.25 | 549 |
| Mar 19, 2025 | 598.00 | 598.00 | 577.95 | 580.00 | 580.00 | 261 |
| Mar 18, 2025 | 590.00 | 595.00 | 572.00 | 572.15 | 572.15 | 195 |
| Mar 17, 2025 | 572.20 | 572.20 | 559.95 | 571.75 | 571.75 | 275 |
| Mar 13, 2025 | 598.00 | 599.70 | 572.20 | 577.40 | 577.40 | 176 |
| Mar 12, 2025 | 590.00 | 602.00 | 575.95 | 585.05 | 585.05 | 684 |
| Mar 11, 2025 | 595.00 | 605.00 | 590.00 | 592.60 | 592.60 | 2,302 |
| Mar 10, 2025 | 610.00 | 614.50 | 572.10 | 576.10 | 576.10 | 3,056 |
| Mar 7, 2025 | 613.00 | 648.50 | 610.00 | 610.00 | 610.00 | 612 |
| Mar 6, 2025 | 618.00 | 634.00 | 606.00 | 609.25 | 609.25 | 165 |
| Mar 5, 2025 | 553.85 | 612.00 | 551.95 | 609.75 | 609.75 | 155 |
| Mar 4, 2025 | 653.00 | 653.00 | 552.25 | 553.85 | 553.85 | 187 |
| Mar 3, 2025 | 560.00 | 560.00 | 531.60 | 544.30 | 544.30 | 350 |
| Feb 28, 2025 | 580.00 | 601.40 | 566.00 | 568.20 | 568.20 | 390 |
| Feb 27, 2025 | 582.00 | 587.65 | 580.00 | 582.45 | 582.45 | 326 |
| Feb 25, 2025 | 600.00 | 600.00 | 581.05 | 587.40 | 587.40 | 283 |
| Feb 24, 2025 | 599.50 | 599.50 | 585.25 | 593.40 | 593.40 | 75 |
| Feb 21, 2025 | 604.50 | 604.50 | 604.50 | 604.50 | 604.50 | 50 |
| Feb 20, 2025 | 611.00 | 613.60 | 599.40 | 600.00 | 600.00 | 130 |
| Feb 19, 2025 | 605.20 | 609.85 | 600.15 | 601.15 | 601.15 | 135 |
| Feb 18, 2025 | 601.00 | 601.00 | 569.75 | 579.90 | 579.90 | 1,310 |
| Feb 17, 2025 | 580.20 | 607.85 | 580.20 | 600.30 | 600.30 | 85 |
| Feb 14, 2025 | 601.95 | 610.50 | 591.25 | 605.00 | 605.00 | 333 |
| Feb 13, 2025 | 599.00 | 634.00 | 598.65 | 601.95 | 601.95 | 266 |
| Feb 12, 2025 | 609.60 | 609.60 | 588.00 | 593.70 | 593.70 | 308 |
| Feb 11, 2025 | 631.00 | 631.00 | 607.55 | 609.60 | 609.60 | 433 |
| Feb 10, 2025 | 653.00 | 661.65 | 638.90 | 642.45 | 642.45 | 248 |
| Feb 7, 2025 | 661.95 | 687.50 | 643.00 | 669.70 | 669.70 | 1,340 |
| Feb 6, 2025 | 749.95 | 749.95 | 645.00 | 647.70 | 647.70 | 409 |
| Feb 5, 2025 | 658.00 | 661.50 | 653.40 | 653.40 | 653.40 | 146 |
| Feb 4, 2025 | 653.40 | 653.40 | 653.40 | 653.40 | 653.40 | 3 |
| Feb 3, 2025 | 681.65 | 681.65 | 630.10 | 644.00 | 644.00 | 264 |
| Feb 1, 2025 | 611.50 | 680.00 | 611.50 | 665.00 | 665.00 | 153 |
| Jan 31, 2025 | 664.00 | 664.00 | 646.95 | 646.95 | 646.95 | 74 |
| Jan 30, 2025 | 630.00 | 649.65 | 630.00 | 643.95 | 643.95 | 47 |
| Jan 29, 2025 | 652.30 | 666.00 | 641.05 | 641.50 | 641.50 | 367 |
| Jan 28, 2025 | 661.35 | 667.00 | 639.45 | 641.45 | 641.45 | 397 |
| Jan 27, 2025 | 675.00 | 683.65 | 663.00 | 666.25 | 666.25 | 388 |
| Jan 24, 2025 | 680.80 | 700.60 | 670.00 | 696.00 | 696.00 | 569 |
| Jan 23, 2025 | 698.40 | 698.40 | 677.00 | 680.80 | 680.80 | 417 |
| Jan 22, 2025 | 708.75 | 756.00 | 690.10 | 703.10 | 703.10 | 3,398 |
| Jan 21, 2025 | 730.30 | 730.30 | 703.30 | 710.00 | 710.00 | 73 |
| Jan 20, 2025 | 739.90 | 739.90 | 717.95 | 730.00 | 730.00 | 923 |
| Jan 17, 2025 | 679.05 | 742.20 | 674.85 | 718.05 | 718.05 | 706 |
| Jan 16, 2025 | 636.95 | 689.60 | 634.75 | 679.05 | 679.05 | 2,708 |
| Jan 15, 2025 | 630.85 | 650.00 | 625.25 | 631.75 | 631.75 | 1,380 |
| Jan 14, 2025 | 638.65 | 642.30 | 618.50 | 629.60 | 629.60 | 178 |
| Jan 13, 2025 | 719.00 | 719.00 | 625.25 | 626.10 | 626.10 | 195 |
| Jan 10, 2025 | 719.95 | 719.95 | 656.70 | 661.70 | 661.70 | 642 |
| Jan 9, 2025 | 670.00 | 671.40 | 656.45 | 661.10 | 661.10 | 708 |
| Jan 8, 2025 | 692.95 | 693.00 | 660.15 | 677.95 | 677.95 | 218 |
| Jan 7, 2025 | 744.00 | 744.00 | 658.70 | 696.55 | 696.55 | 471 |
| Jan 6, 2025 | 684.35 | 685.00 | 654.80 | 668.05 | 668.05 | 359 |
| Jan 3, 2025 | 689.15 | 701.20 | 667.75 | 685.45 | 685.45 | 279 |
| Jan 2, 2025 | 689.95 | 689.95 | 678.00 | 682.65 | 682.65 | 105 |
| Jan 1, 2025 | 698.60 | 698.60 | 680.00 | 680.90 | 680.90 | 37 |
| Dec 31, 2024 | 738.00 | 738.00 | 661.00 | 684.90 | 684.90 | 353 |
| Dec 30, 2024 | 740.00 | 740.00 | 650.00 | 653.70 | 653.70 | 357 |
| Dec 27, 2024 | 699.85 | 700.00 | 679.35 | 680.70 | 680.70 | 285 |
| Dec 26, 2024 | 749.00 | 749.00 | 685.90 | 690.45 | 690.45 | 374 |
| Dec 24, 2024 | 749.95 | 749.95 | 675.50 | 679.90 | 679.90 | 117 |
| Dec 23, 2024 | 767.95 | 767.95 | 684.00 | 685.60 | 685.60 | 171 |
| Dec 20, 2024 | 723.10 | 723.10 | 705.00 | 711.20 | 711.20 | 638 |
| Dec 19, 2024 | 728.40 | 730.15 | 708.25 | 722.70 | 722.70 | 48 |
| Dec 18, 2024 | 744.10 | 744.10 | 725.40 | 730.15 | 730.15 | 167 |
| Dec 17, 2024 | 744.00 | 756.50 | 736.55 | 747.45 | 747.45 | 294 |
| Dec 16, 2024 | 745.95 | 749.00 | 738.90 | 738.90 | 738.90 | 49 |
| Dec 13, 2024 | 745.05 | 755.90 | 736.00 | 740.00 | 740.00 | 68 |
| Dec 12, 2024 | 753.80 | 754.00 | 740.00 | 742.05 | 742.05 | 229 |
| Dec 11, 2024 | 755.00 | 764.00 | 752.95 | 753.70 | 753.70 | 1,196 |
| Dec 10, 2024 | 731.00 | 741.00 | 731.00 | 740.30 | 740.30 | 1,208 |
| Dec 9, 2024 | 730.95 | 745.00 | 726.40 | 732.40 | 732.40 | 452 |
| Dec 6, 2024 | 719.90 | 720.05 | 719.90 | 720.05 | 720.05 | 2 |
| Dec 5, 2024 | 715.10 | 727.00 | 715.10 | 721.10 | 721.10 | 147 |
| Dec 4, 2024 | 728.30 | 732.10 | 725.35 | 726.40 | 726.40 | 132 |
| Dec 3, 2024 | 717.00 | 733.00 | 710.45 | 721.30 | 721.30 | 99 |
| Dec 2, 2024 | 708.85 | 712.00 | 707.85 | 707.85 | 707.85 | 11 |
| Nov 29, 2024 | 701.40 | 709.90 | 701.00 | 701.05 | 701.05 | 40 |
| Nov 28, 2024 | 710.00 | 730.10 | 692.05 | 701.00 | 701.00 | 384 |
| Nov 27, 2024 | 710.00 | 713.00 | 690.00 | 711.00 | 711.00 | 291 |
| Nov 26, 2024 | 698.05 | 716.00 | 688.00 | 713.90 | 713.90 | 193 |
| Nov 25, 2024 | 700.00 | 700.00 | 679.45 | 679.45 | 679.45 | 1,103 |
| Nov 22, 2024 | 675.00 | 695.00 | 675.00 | 689.70 | 689.70 | 213 |
| Nov 21, 2024 | 687.00 | 690.05 | 663.00 | 669.85 | 669.85 | 651 |
| Nov 19, 2024 | 665.40 | 672.70 | 656.00 | 664.55 | 664.55 | 262 |
| Nov 18, 2024 | 665.95 | 672.00 | 663.00 | 665.40 | 665.40 | 173 |
| Nov 14, 2024 | 686.00 | 686.00 | 660.00 | 665.95 | 665.95 | 839 |
| Nov 13, 2024 | 739.95 | 739.95 | 671.65 | 685.60 | 685.60 | 260 |
| Nov 12, 2024 | 705.40 | 707.00 | 684.50 | 690.45 | 690.45 | 238 |
| Nov 11, 2024 | 698.00 | 700.00 | 696.00 | 699.35 | 699.35 | 228 |
| Nov 8, 2024 | 708.55 | 712.55 | 698.35 | 707.25 | 707.25 | 204 |
| Nov 7, 2024 | 718.05 | 718.05 | 708.50 | 708.55 | 708.55 | 51 |
| Nov 6, 2024 | 719.95 | 720.00 | 700.00 | 707.00 | 707.00 | 468 |
| Nov 4, 2024 | 720.05 | 733.20 | 710.00 | 716.60 | 716.60 | 234 |
| Nov 1, 2024 | 717.65 | 732.50 | 714.75 | 726.35 | 726.35 | 49 |
| Oct 31, 2024 | 729.95 | 729.95 | 709.70 | 714.75 | 714.75 | 230 |
| Oct 29, 2024 | 700.65 | 701.95 | 689.70 | 696.20 | 696.20 | 643 |
| Oct 28, 2024 | 660.00 | 770.00 | 660.00 | 727.30 | 727.30 | 5,942 |
| Oct 25, 2024 | 702.00 | 703.35 | 628.10 | 660.45 | 660.45 | 1,806 |
| Oct 24, 2024 | 701.75 | 707.70 | 695.45 | 701.10 | 701.10 | 242 |
| Oct 23, 2024 | 699.70 | 711.40 | 695.00 | 695.55 | 695.55 | 193 |
| Oct 22, 2024 | 720.00 | 720.65 | 696.30 | 699.70 | 699.70 | 541 |
| Oct 21, 2024 | 725.40 | 725.45 | 720.00 | 720.00 | 720.00 | 26 |
| Oct 18, 2024 | 725.55 | 731.40 | 718.00 | 719.70 | 719.70 | 464 |
| Oct 17, 2024 | 741.00 | 741.00 | 721.65 | 728.15 | 728.15 | 71 |
| Oct 16, 2024 | 726.00 | 740.25 | 717.00 | 731.20 | 731.20 | 1,492 |
| Oct 15, 2024 | 748.00 | 748.00 | 729.95 | 740.00 | 740.00 | 264 |
| Oct 14, 2024 | 735.60 | 740.00 | 732.00 | 736.95 | 736.95 | 177 |
| Oct 11, 2024 | 730.00 | 750.00 | 723.00 | 727.55 | 727.55 | 346 |
| Oct 10, 2024 | 746.85 | 753.55 | 724.30 | 730.40 | 730.40 | 1,174 |
| Oct 9, 2024 | 738.05 | 778.80 | 738.05 | 749.25 | 749.25 | 594 |
| Oct 8, 2024 | 724.00 | 745.05 | 716.90 | 727.30 | 727.30 | 444 |
| Oct 7, 2024 | 729.60 | 729.60 | 709.35 | 722.35 | 722.35 | 458 |
| Oct 4, 2024 | 747.00 | 747.00 | 725.00 | 727.80 | 727.80 | 930 |
| Oct 3, 2024 | 769.40 | 769.40 | 734.75 | 737.65 | 737.65 | 347 |
| Oct 1, 2024 | 769.35 | 769.35 | 747.80 | 750.60 | 750.60 | 286 |
| Sep 30, 2024 | 759.05 | 762.20 | 738.85 | 750.55 | 750.55 | 627 |
| Sep 27, 2024 | 761.25 | 771.00 | 758.00 | 759.05 | 759.05 | 412 |
| Sep 26, 2024 | 756.00 | 786.00 | 753.10 | 758.40 | 758.40 | 494 |
| Sep 25, 2024 | 761.00 | 766.60 | 756.05 | 757.65 | 757.65 | 271 |
| Sep 24, 2024 | 759.60 | 764.55 | 753.20 | 756.30 | 756.30 | 946 |
| Sep 23, 2024 | 764.45 | 766.00 | 758.00 | 759.60 | 759.60 | 387 |
| Sep 20, 2024 | 772.40 | 772.40 | 760.30 | 764.65 | 764.65 | 702 |
| Sep 19, 2024 | 777.10 | 777.10 | 757.50 | 768.80 | 768.80 | 501 |
| Sep 18, 2024 | 773.00 | 779.00 | 770.00 | 771.65 | 771.65 | 740 |
| Sep 17, 2024 | 770.50 | 778.00 | 765.50 | 767.80 | 767.80 | 358 |
| Sep 16, 2024 | 774.75 | 777.50 | 766.30 | 770.50 | 770.50 | 377 |
| Sep 13, 2024 | 772.70 | 780.10 | 771.05 | 774.75 | 774.75 | 272 |
| Sep 12, 2024 | 773.00 | 773.00 | 760.00 | 764.15 | 764.15 | 1,420 |
| Sep 11, 2024 | 788.00 | 790.00 | 767.20 | 772.40 | 772.40 | 1,859 |
| Sep 10, 2024 | 788.05 | 794.90 | 775.25 | 785.60 | 785.60 | 1,290 |
| Sep 9, 2024 | 785.00 | 797.00 | 770.90 | 792.90 | 792.90 | 1,436 |
| Sep 6, 2024 | 790.00 | 790.00 | 773.20 | 777.25 | 777.25 | 477 |
| Sep 5, 2024 | 798.65 | 801.65 | 790.00 | 790.00 | 790.00 | 174 |
| Sep 4, 2024 | 790.55 | 795.05 | 785.90 | 789.80 | 789.80 | 1,100 |
| Sep 3, 2024 | 804.45 | 816.95 | 796.50 | 799.00 | 799.00 | 552 |
| Sep 2, 2024 | 830.00 | 835.55 | 795.40 | 802.05 | 802.05 | 633 |
| Aug 30, 2024 | 828.70 | 845.00 | 827.00 | 833.60 | 833.60 | 941 |
| Aug 29, 2024 | 879.90 | 879.95 | 817.25 | 822.00 | 822.00 | 3,670 |
| Aug 28, 2024 | 780.00 | 860.00 | 780.00 | 849.15 | 849.15 | 10,401 |
| Aug 26, 2024 | 799.45 | 799.45 | 794.50 | 796.70 | 796.70 | 573 |
| Aug 23, 2024 | 805.05 | 808.75 | 799.05 | 800.65 | 800.65 | 639 |
| Aug 22, 2024 | 823.05 | 823.05 | 800.00 | 803.40 | 803.40 | 596 |
| Aug 21, 2024 | 813.95 | 824.00 | 807.60 | 816.60 | 816.60 | 1,505 |
| Aug 20, 2024 | 797.10 | 817.00 | 783.10 | 806.05 | 806.05 | 1,702 |
| Aug 19, 2024 | 765.05 | 798.00 | 762.05 | 797.10 | 797.10 | 2,202 |
| Aug 16, 2024 | 778.50 | 778.50 | 760.00 | 761.85 | 761.85 | 1,464 |
| Aug 14, 2024 | 785.95 | 786.00 | 760.15 | 778.30 | 778.30 | 640 |
| Aug 13, 2024 | 760.10 | 779.15 | 756.60 | 761.15 | 761.15 | 932 |
| Aug 12, 2024 | 781.00 | 781.00 | 757.95 | 770.15 | 770.15 | 1,460 |
| Aug 9, 2024 | 815.05 | 821.00 | 780.00 | 791.55 | 791.55 | 1,898 |
| Aug 8, 2024 | 828.00 | 828.00 | 797.05 | 808.45 | 808.45 | 996 |
| Aug 7, 2024 | 825.20 | 831.40 | 810.05 | 811.65 | 811.65 | 808 |
| Aug 6, 2024 | 793.65 | 850.00 | 791.85 | 811.40 | 811.40 | 11,200 |
| Aug 5, 2024 | 798.90 | 799.05 | 786.00 | 791.85 | 791.85 | 2,686 |
| Aug 2, 2024 | 20 Dividend | |||||
| Aug 2, 2024 | 815.40 | 824.65 | 803.05 | 815.20 | 815.20 | 1,180 |
| Aug 1, 2024 | 838.00 | 842.30 | 831.00 | 837.35 | 817.35 | 3,456 |
| Jul 31, 2024 | 839.95 | 839.95 | 828.45 | 830.40 | 810.57 | 1,091 |
| Jul 30, 2024 | 810.05 | 838.10 | 810.05 | 825.85 | 806.12 | 2,660 |
| Jul 29, 2024 | 828.00 | 831.95 | 820.25 | 821.60 | 801.98 | 1,342 |
| Jul 26, 2024 | 831.40 | 837.90 | 815.05 | 818.70 | 799.15 | 2,438 |
| Jul 25, 2024 | 823.95 | 839.85 | 816.00 | 825.70 | 805.98 | 921 |
| Jul 24, 2024 | 821.80 | 821.80 | 814.00 | 817.85 | 798.32 | 338 |
| Jul 23, 2024 | 818.05 | 819.40 | 800.00 | 808.55 | 789.24 | 1,539 |
| Jul 22, 2024 | 800.00 | 821.80 | 800.00 | 817.35 | 797.83 | 1,034 |
| Jul 19, 2024 | 859.00 | 859.00 | 803.00 | 815.15 | 795.68 | 1,413 |
| Jul 18, 2024 | 825.50 | 826.00 | 818.90 | 820.85 | 801.24 | 679 |
| Jul 16, 2024 | 825.05 | 832.95 | 823.00 | 825.45 | 805.73 | 1,148 |
| Jul 15, 2024 | 815.00 | 840.00 | 815.00 | 825.00 | 805.29 | 763 |
| Jul 12, 2024 | 830.00 | 830.00 | 819.00 | 820.00 | 800.41 | 836 |
| Jul 11, 2024 | 829.80 | 833.75 | 825.00 | 829.10 | 809.30 | 399 |
| Jul 10, 2024 | 834.45 | 840.05 | 815.00 | 827.85 | 808.08 | 2,060 |
| Jul 9, 2024 | 836.95 | 845.00 | 830.05 | 833.65 | 813.74 | 720 |
| Jul 8, 2024 | 846.50 | 846.50 | 831.70 | 838.95 | 818.91 | 469 |
| Jul 5, 2024 | 831.00 | 840.35 | 819.80 | 831.50 | 811.64 | 2,377 |
| Jul 4, 2024 | 839.90 | 839.90 | 826.50 | 833.40 | 813.49 | 511 |
| Jul 3, 2024 | 830.80 | 834.95 | 819.00 | 820.85 | 801.24 | 1,154 |
| Jul 2, 2024 | 831.40 | 837.00 | 827.00 | 827.95 | 808.17 | 1,723 |
| Jul 1, 2024 | 832.60 | 839.75 | 825.10 | 830.20 | 810.37 | 547 |
| Jun 28, 2024 | 835.65 | 835.65 | 828.65 | 830.45 | 810.61 | 96 |
| Jun 27, 2024 | 830.00 | 837.10 | 830.00 | 830.60 | 810.76 | 296 |
| Jun 26, 2024 | 836.00 | 846.00 | 836.00 | 837.65 | 817.64 | 891 |
| Jun 25, 2024 | 821.50 | 842.75 | 821.50 | 832.20 | 812.32 | 912 |
| Jun 24, 2024 | 838.80 | 841.15 | 830.00 | 832.15 | 812.27 | 740 |
| Jun 21, 2024 | 844.25 | 850.00 | 838.00 | 840.00 | 819.94 | 1,371 |
| Jun 20, 2024 | 829.40 | 839.00 | 828.00 | 830.95 | 811.10 | 520 |
| Jun 19, 2024 | 835.00 | 835.00 | 827.10 | 829.35 | 809.54 | 1,398 |
| Jun 18, 2024 | 841.00 | 849.20 | 832.55 | 834.85 | 814.91 | 477 |
| Jun 14, 2024 | 848.50 | 855.35 | 841.00 | 843.20 | 823.06 | 373 |
| Jun 13, 2024 | 848.30 | 859.85 | 839.45 | 851.85 | 831.50 | 211 |
| Jun 12, 2024 | 830.55 | 849.90 | 830.55 | 835.30 | 815.35 | 341 |
| Jun 11, 2024 | 841.65 | 841.65 | 829.65 | 835.00 | 815.06 | 576 |
| Jun 10, 2024 | 864.90 | 870.00 | 830.05 | 841.60 | 821.50 | 605 |
| Jun 7, 2024 | 821.00 | 842.85 | 821.00 | 839.60 | 819.55 | 154 |
| Jun 6, 2024 | 828.70 | 847.15 | 828.70 | 830.40 | 810.57 | 659 |
| Jun 5, 2024 | 846.95 | 846.95 | 807.00 | 822.50 | 802.85 | 356 |
| Jun 4, 2024 | 860.00 | 860.00 | 800.00 | 810.45 | 791.09 | 1,587 |
| Jun 3, 2024 | 865.90 | 865.90 | 839.70 | 849.85 | 829.55 | 567 |
| May 31, 2024 | 841.00 | 857.55 | 841.00 | 852.25 | 831.89 | 504 |
| May 30, 2024 | 860.00 | 861.70 | 841.40 | 848.20 | 827.94 | 436 |
| May 29, 2024 | 861.05 | 870.40 | 851.00 | 859.95 | 839.41 | 280 |
| May 28, 2024 | 861.45 | 863.20 | 849.55 | 854.05 | 833.65 | 292 |
| May 27, 2024 | 864.60 | 881.00 | 846.70 | 860.85 | 840.29 | 1,185 |
| May 24, 2024 | 870.00 | 880.10 | 854.60 | 858.45 | 837.95 | 477 |
| May 23, 2024 | 840.40 | 871.95 | 840.40 | 859.00 | 838.48 | 668 |
| May 22, 2024 | 847.95 | 876.60 | 847.95 | 861.95 | 841.36 | 471 |
| May 21, 2024 | 840.00 | 878.65 | 836.00 | 848.20 | 827.94 | 916 |
| May 17, 2024 | 848.00 | 860.00 | 843.70 | 860.00 | 839.46 | 989 |
| May 16, 2024 | 845.00 | 860.00 | 831.00 | 842.10 | 821.99 | 796 |
| May 15, 2024 | 850.30 | 858.80 | 837.50 | 843.60 | 823.45 | 277 |
| May 14, 2024 | 840.00 | 860.80 | 840.00 | 860.00 | 839.46 | 686 |
| May 13, 2024 | 838.50 | 862.70 | 828.15 | 839.90 | 819.84 | 1,179 |
| May 10, 2024 | 836.85 | 847.25 | 834.15 | 839.10 | 819.06 | 207 |
| May 9, 2024 | 846.65 | 851.00 | 821.10 | 829.85 | 810.03 | 820 |
| May 8, 2024 | 851.05 | 851.05 | 806.05 | 832.50 | 812.62 | 3,033 |
| May 7, 2024 | 860.05 | 862.85 | 852.20 | 857.00 | 836.53 | 937 |
| May 6, 2024 | 861.20 | 875.70 | 861.20 | 866.10 | 845.41 | 361 |
| May 3, 2024 | 879.00 | 910.75 | 874.55 | 880.60 | 859.57 | 1,632 |
| May 2, 2024 | 878.15 | 904.50 | 876.20 | 887.50 | 866.30 | 953 |
| Apr 30, 2024 | 915.65 | 915.65 | 888.15 | 894.75 | 873.38 | 474 |
| Apr 29, 2024 | 910.40 | 927.90 | 902.50 | 905.15 | 883.53 | 1,106 |
| Apr 26, 2024 | 931.00 | 940.00 | 913.55 | 920.45 | 898.47 | 3,071 |
| Apr 25, 2024 | 875.00 | 930.00 | 875.00 | 925.15 | 903.05 | 19,601 |
| Apr 24, 2024 | 888.90 | 888.90 | 865.00 | 868.40 | 847.66 | 1,576 |
Related Tickers
MODTHREAD.NS Modern Threads (India) Limited
42.84
+2.71%
ZBINTXPP.BO Binayak Tex Processors Limited
1,899.00
0.00%
AMBIKCO.BO Ambika Cotton Mills Limited
1,389.15
-0.20%
CHEVIOT.BO Cheviot Company Limited
1,068.70
+1.44%
AKSPINTEX.BO A.K. Spintex Limited
950.80
+1.57%
AMBIKCO.NS Ambika Cotton Mills Limited
1,389.40
-0.18%
GARFIBRES.NS Garware Technical Fibres Limited
885.20
+1.50%
CENTENKA.NS Century Enka Limited
525.50
+0.93%
GANECOS.NS Ganesha Ecosphere Limited
1,667.40
+3.72%
VTL.NS Vardhman Textiles Limited
502.65
+1.26%