877.45
+3.55
+(0.41%)
As of 10:51:03 AM 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 |
---|---|---|---|---|---|---|
Feb 19, 2025 | 870.50 | 877.45 | 860.00 | 877.45 | 877.45 | 495 |
Feb 18, 2025 | 825.40 | 886.00 | 808.05 | 873.90 | 873.90 | 219 |
Feb 17, 2025 | 890.80 | 890.80 | 820.00 | 843.15 | 843.15 | 264 |
Feb 14, 2025 | 970.05 | 970.05 | 894.65 | 894.65 | 894.65 | 1,388 |
Feb 13, 2025 | 999.60 | 1,013.85 | 980.00 | 994.05 | 994.05 | 410 |
Feb 12, 2025 | 1,000.00 | 1,000.05 | 943.55 | 987.05 | 987.05 | 542 |
Feb 11, 2025 | 1,040.65 | 1,045.85 | 999.00 | 1,010.60 | 1,010.60 | 490 |
Feb 10, 2025 | 1,034.95 | 1,097.85 | 1,012.80 | 1,027.90 | 1,027.90 | 723 |
Feb 7, 2025 | 1,149.00 | 1,149.00 | 1,002.00 | 1,021.45 | 1,021.45 | 827 |
Feb 6, 2025 | 1,099.95 | 1,160.95 | 1,065.00 | 1,065.05 | 1,065.05 | 194 |
Feb 5, 2025 | 1,105.00 | 1,106.35 | 1,060.00 | 1,102.15 | 1,102.15 | 107 |
Feb 4, 2025 | 1,035.00 | 1,101.25 | 1,035.00 | 1,053.70 | 1,053.70 | 78 |
Feb 3, 2025 | 1,065.05 | 1,110.00 | 1,056.60 | 1,075.60 | 1,075.60 | 195 |
Jan 31, 2025 | 1,079.95 | 1,110.45 | 1,079.95 | 1,110.05 | 1,110.05 | 243 |
Jan 30, 2025 | 1,063.95 | 1,064.00 | 1,040.50 | 1,057.60 | 1,057.60 | 41 |
Jan 29, 2025 | 1,044.05 | 1,063.55 | 1,042.60 | 1,062.55 | 1,062.55 | 155 |
Jan 28, 2025 | 1,054.75 | 1,083.45 | 1,015.00 | 1,064.45 | 1,064.45 | 118 |
Jan 27, 2025 | 1,138.85 | 1,138.85 | 1,049.65 | 1,050.55 | 1,050.55 | 194 |
Jan 24, 2025 | 1,122.05 | 1,151.00 | 1,078.05 | 1,104.90 | 1,104.90 | 279 |
Jan 23, 2025 | 1,088.05 | 1,135.85 | 1,088.05 | 1,123.85 | 1,123.85 | 336 |
Jan 22, 2025 | 1,132.65 | 1,132.65 | 1,082.55 | 1,092.30 | 1,092.30 | 287 |
Jan 21, 2025 | 1,156.80 | 1,156.80 | 1,128.00 | 1,129.20 | 1,129.20 | 119 |
Jan 20, 2025 | 1,122.00 | 1,155.85 | 1,122.00 | 1,143.40 | 1,143.40 | 270 |
Jan 17, 2025 | 1,151.00 | 1,157.65 | 1,131.00 | 1,140.40 | 1,140.40 | 70 |
Jan 16, 2025 | 1,141.80 | 1,154.00 | 1,120.50 | 1,134.90 | 1,134.90 | 424 |
Jan 15, 2025 | 1,140.30 | 1,158.95 | 1,125.10 | 1,147.35 | 1,147.35 | 97 |
Jan 14, 2025 | 1,144.95 | 1,144.95 | 1,092.05 | 1,122.70 | 1,122.70 | 244 |
Jan 13, 2025 | 1,185.95 | 1,186.00 | 1,118.95 | 1,120.00 | 1,120.00 | 838 |
Jan 10, 2025 | 1,231.10 | 1,231.10 | 1,170.35 | 1,177.80 | 1,177.80 | 756 |
Jan 9, 2025 | 1,222.25 | 1,249.00 | 1,208.20 | 1,231.95 | 1,231.95 | 376 |
Jan 8, 2025 | 1,249.30 | 1,250.00 | 1,205.05 | 1,219.30 | 1,219.30 | 673 |
Jan 7, 2025 | 1,251.85 | 1,255.50 | 1,238.55 | 1,248.50 | 1,248.50 | 377 |
Jan 6, 2025 | 1,273.25 | 1,309.00 | 1,218.00 | 1,222.50 | 1,222.50 | 1,617 |
Jan 3, 2025 | 1,333.05 | 1,333.05 | 1,270.05 | 1,274.15 | 1,274.15 | 1,105 |
Jan 2, 2025 | 1,255.00 | 1,322.00 | 1,253.35 | 1,284.00 | 1,284.00 | 543 |
Jan 1, 2025 | 1,265.00 | 1,289.00 | 1,251.70 | 1,269.80 | 1,269.80 | 762 |
Dec 31, 2024 | 1,270.00 | 1,291.90 | 1,260.45 | 1,270.00 | 1,270.00 | 207 |
Dec 30, 2024 | 1,275.00 | 1,299.95 | 1,252.50 | 1,298.00 | 1,298.00 | 221 |
Dec 27, 2024 | 1,304.00 | 1,327.00 | 1,241.60 | 1,306.45 | 1,306.45 | 1,115 |
Dec 26, 2024 | 1,240.00 | 1,300.00 | 1,210.00 | 1,264.40 | 1,264.40 | 310 |
Dec 24, 2024 | 1,320.00 | 1,320.00 | 1,250.00 | 1,255.00 | 1,255.00 | 271 |
Dec 23, 2024 | 1,315.00 | 1,331.60 | 1,240.00 | 1,266.05 | 1,266.05 | 776 |
Dec 20, 2024 | 1,288.00 | 1,288.00 | 1,233.20 | 1,268.20 | 1,268.20 | 293 |
Dec 19, 2024 | 1,230.00 | 1,267.95 | 1,230.00 | 1,252.95 | 1,252.95 | 399 |
Dec 18, 2024 | 1,273.55 | 1,300.00 | 1,215.05 | 1,252.75 | 1,252.75 | 910 |
Dec 17, 2024 | 1,270.00 | 1,299.80 | 1,225.00 | 1,273.55 | 1,273.55 | 279 |
Dec 16, 2024 | 1,324.40 | 1,324.40 | 1,273.00 | 1,282.90 | 1,282.90 | 1,052 |
Dec 13, 2024 | 1,209.60 | 1,270.05 | 1,168.50 | 1,270.05 | 1,270.05 | 1,450 |
Dec 12, 2024 | 1,240.00 | 1,241.00 | 1,200.00 | 1,209.60 | 1,209.60 | 395 |
Dec 11, 2024 | 1,209.00 | 1,254.35 | 1,209.00 | 1,223.40 | 1,223.40 | 661 |
Dec 10, 2024 | 1,163.90 | 1,210.00 | 1,132.40 | 1,206.15 | 1,206.15 | 1,125 |
Dec 9, 2024 | 1,165.00 | 1,171.00 | 1,123.30 | 1,163.95 | 1,163.95 | 261 |
Dec 6, 2024 | 1,148.00 | 1,193.00 | 1,145.00 | 1,165.00 | 1,165.00 | 68 |
Dec 5, 2024 | 1,172.65 | 1,172.65 | 1,145.30 | 1,160.65 | 1,160.65 | 476 |
Dec 4, 2024 | 1,217.40 | 1,217.40 | 1,164.90 | 1,172.65 | 1,172.65 | 453 |
Dec 3, 2024 | 1,150.00 | 1,180.00 | 1,149.00 | 1,173.40 | 1,173.40 | 489 |
Dec 2, 2024 | 1,132.10 | 1,165.00 | 1,103.15 | 1,150.00 | 1,150.00 | 531 |
Nov 29, 2024 | 1,149.00 | 1,149.00 | 1,115.25 | 1,145.00 | 1,145.00 | 215 |
Nov 28, 2024 | 1,148.75 | 1,179.00 | 1,110.00 | 1,121.75 | 1,121.75 | 516 |
Nov 27, 2024 | 1,150.00 | 1,150.00 | 1,104.10 | 1,148.80 | 1,148.80 | 390 |
Nov 26, 2024 | 1,177.00 | 1,177.00 | 1,125.00 | 1,150.25 | 1,150.25 | 634 |
Nov 25, 2024 | 1,120.00 | 1,196.00 | 1,120.00 | 1,135.25 | 1,135.25 | 697 |
Nov 22, 2024 | 1,277.90 | 1,277.90 | 1,163.90 | 1,171.55 | 1,171.55 | 1,885 |
Nov 21, 2024 | 1,225.15 | 1,225.15 | 1,225.15 | 1,225.15 | 1,225.15 | 2,438 |
Nov 19, 2024 | 1,166.85 | 1,166.85 | 1,166.85 | 1,166.85 | 1,166.85 | 273 |
Nov 18, 2024 | 1,111.30 | 1,111.30 | 1,111.30 | 1,111.30 | 1,111.30 | 791 |
Nov 14, 2024 | 1,058.40 | 1,058.40 | 1,058.40 | 1,058.40 | 1,058.40 | 417 |
Nov 13, 2024 | 966.00 | 1,026.00 | 966.00 | 1,008.00 | 1,008.00 | 129 |
Nov 12, 2024 | 1,034.90 | 1,034.90 | 996.00 | 1,010.00 | 1,010.00 | 126 |
Nov 11, 2024 | 1,020.30 | 1,044.00 | 1,020.00 | 1,034.90 | 1,034.90 | 236 |
Nov 8, 2024 | 1,059.90 | 1,059.90 | 1,005.70 | 1,046.45 | 1,046.45 | 102 |
Nov 7, 2024 | 1,078.25 | 1,092.00 | 1,032.30 | 1,043.05 | 1,043.05 | 695 |
Nov 6, 2024 | 1,080.00 | 1,090.00 | 1,047.50 | 1,078.25 | 1,078.25 | 302 |
Nov 5, 2024 | 1,070.00 | 1,090.00 | 1,051.00 | 1,085.85 | 1,085.85 | 370 |
Nov 4, 2024 | 1,065.00 | 1,075.00 | 1,026.10 | 1,060.50 | 1,060.50 | 200 |
Nov 1, 2024 | 1,064.65 | 1,089.90 | 1,064.65 | 1,065.00 | 1,065.00 | 94 |
Oct 31, 2024 | 1,002.30 | 1,075.00 | 1,002.30 | 1,064.65 | 1,064.65 | 467 |
Oct 30, 2024 | 1,028.00 | 1,067.95 | 1,018.65 | 1,052.90 | 1,052.90 | 557 |
Oct 29, 2024 | 994.00 | 1,030.00 | 990.00 | 1,018.65 | 1,018.65 | 840 |
Oct 28, 2024 | 931.00 | 991.65 | 931.00 | 991.65 | 991.65 | 499 |
Oct 25, 2024 | 967.70 | 975.00 | 920.50 | 944.45 | 944.45 | 924 |
Oct 24, 2024 | 1,012.45 | 1,012.45 | 962.10 | 967.70 | 967.70 | 1,404 |
Oct 23, 2024 | 1,033.15 | 1,045.00 | 1,006.65 | 1,012.45 | 1,012.45 | 1,344 |
Oct 22, 2024 | 1,169.00 | 1,169.95 | 1,059.60 | 1,059.60 | 1,059.60 | 736 |
Oct 21, 2024 | 1,117.00 | 1,145.50 | 1,109.30 | 1,115.35 | 1,115.35 | 929 |
Oct 18, 2024 | 1,213.60 | 1,213.60 | 1,152.95 | 1,167.65 | 1,167.65 | 1,249 |
Oct 17, 2024 | 1,241.50 | 1,250.00 | 1,213.60 | 1,213.60 | 1,213.60 | 1,305 |
Oct 16, 2024 | 1,309.00 | 1,358.95 | 1,266.05 | 1,277.45 | 1,277.45 | 2,176 |
Oct 15, 2024 | 1,399.00 | 1,399.00 | 1,273.55 | 1,299.75 | 1,299.75 | 3,093 |
Oct 14, 2024 | 1,374.00 | 1,433.95 | 1,313.30 | 1,339.90 | 1,339.90 | 7,198 |
Oct 11, 2024 | 1,406.00 | 1,406.00 | 1,302.00 | 1,331.55 | 1,331.55 | 3,729 |
Oct 10, 2024 | 1,455.00 | 1,514.70 | 1,351.00 | 1,408.30 | 1,408.30 | 15,565 |
Oct 9, 2024 | 1,280.00 | 1,384.90 | 1,280.00 | 1,384.90 | 1,384.90 | 4,613 |
Oct 8, 2024 | 1,213.35 | 1,318.35 | 1,213.35 | 1,259.00 | 1,259.00 | 4,960 |
Oct 7, 2024 | 1,456.25 | 1,464.90 | 1,310.65 | 1,313.95 | 1,313.95 | 12,152 |
Oct 4, 2024 | 1,335.00 | 1,515.15 | 1,335.00 | 1,456.25 | 1,456.25 | 151,152 |
Oct 3, 2024 | 1,051.70 | 1,273.60 | 1,020.10 | 1,273.60 | 1,273.60 | 28,203 |
Oct 1, 2024 | 992.70 | 1,075.00 | 991.80 | 1,061.35 | 1,061.35 | 3,096 |
Sep 30, 2024 | 998.90 | 1,031.95 | 990.40 | 998.80 | 998.80 | 300 |
Sep 27, 2024 | 1,008.20 | 1,015.95 | 990.00 | 995.55 | 995.55 | 224 |
Sep 26, 2024 | 994.85 | 1,016.40 | 994.85 | 1,004.45 | 1,004.45 | 150 |
Sep 25, 2024 | 1,009.00 | 1,009.00 | 983.55 | 997.35 | 997.35 | 238 |
Sep 24, 2024 | 1,008.00 | 1,014.95 | 985.35 | 1,012.55 | 1,012.55 | 244 |
Sep 23, 2024 | 966.50 | 1,048.00 | 960.00 | 1,002.70 | 1,002.70 | 1,138 |
Sep 20, 2024 | 1,002.80 | 1,009.60 | 949.95 | 955.95 | 955.95 | 1,271 |
Sep 19, 2024 | 1,018.15 | 1,023.05 | 994.50 | 997.70 | 997.70 | 216 |
Sep 18, 2024 | 1,014.40 | 1,019.80 | 1,001.00 | 1,012.85 | 1,012.85 | 453 |
Sep 17, 2024 | 1,010.80 | 1,030.00 | 990.05 | 1,023.35 | 1,023.35 | 643 |
Sep 16, 2024 | 1,017.95 | 1,035.30 | 999.00 | 1,005.50 | 1,005.50 | 469 |
Sep 13, 2024 | 1,033.20 | 1,043.95 | 1,021.25 | 1,026.85 | 1,026.85 | 197 |
Sep 12, 2024 | 1,078.90 | 1,078.90 | 1,024.05 | 1,027.75 | 1,027.75 | 713 |
Sep 11, 2024 | 1,067.85 | 1,088.80 | 1,060.00 | 1,073.25 | 1,073.25 | 1,118 |
Sep 10, 2024 | 1,063.10 | 1,095.90 | 1,056.05 | 1,067.85 | 1,067.85 | 1,587 |
Sep 9, 2024 | 1,052.60 | 1,079.95 | 1,041.30 | 1,057.50 | 1,057.50 | 1,832 |
Sep 6, 2024 | 1,053.15 | 1,059.10 | 1,035.10 | 1,048.95 | 1,048.95 | 929 |
Sep 5, 2024 | 1,045.00 | 1,055.00 | 1,031.85 | 1,053.55 | 1,053.55 | 2,156 |
Sep 4, 2024 | 994.00 | 1,064.00 | 965.00 | 1,033.85 | 1,033.85 | 1,644 |
Sep 3, 2024 | 986.45 | 1,011.00 | 986.40 | 993.70 | 993.70 | 220 |
Sep 2, 2024 | 1,006.00 | 1,020.30 | 993.00 | 995.00 | 995.00 | 387 |
Aug 30, 2024 | 1,004.35 | 1,034.00 | 1,003.65 | 1,021.05 | 1,021.05 | 332 |
Aug 29, 2024 | 1,036.95 | 1,037.00 | 983.75 | 999.30 | 999.30 | 251 |
Aug 28, 2024 | 1,025.00 | 1,047.85 | 1,025.00 | 1,033.90 | 1,033.90 | 954 |
Aug 27, 2024 | 1,027.05 | 1,028.50 | 1,017.75 | 1,020.75 | 1,020.75 | 401 |
Aug 26, 2024 | 995.70 | 1,040.00 | 995.70 | 1,027.05 | 1,027.05 | 2,367 |
Aug 23, 2024 | 996.10 | 1,014.95 | 992.55 | 996.10 | 996.10 | 965 |
Aug 22, 2024 | 985.00 | 1,018.00 | 983.60 | 994.80 | 994.80 | 2,067 |
Aug 21, 2024 | 980.70 | 987.70 | 975.30 | 980.00 | 980.00 | 110 |
Aug 20, 2024 | 997.70 | 997.70 | 965.35 | 975.60 | 975.60 | 1,090 |
Aug 19, 2024 | 974.90 | 1,009.00 | 974.65 | 992.55 | 992.55 | 507 |
Aug 16, 2024 | 982.00 | 1,014.95 | 950.00 | 969.75 | 969.75 | 1,229 |
Aug 14, 2024 | 1,052.50 | 1,056.00 | 975.00 | 981.75 | 981.75 | 1,472 |
Aug 13, 2024 | 962.80 | 1,121.00 | 962.80 | 1,046.95 | 1,046.95 | 9,064 |
Aug 12, 2024 | 2.00 Dividend | |||||
Aug 12, 2024 | 985.00 | 1,026.35 | 940.30 | 959.00 | 959.00 | 3,337 |
Aug 9, 2024 | 919.95 | 1,055.00 | 918.80 | 986.95 | 984.95 | 8,049 |
Aug 8, 2024 | 919.30 | 926.40 | 912.30 | 916.20 | 914.34 | 144 |
Aug 7, 2024 | 925.55 | 926.45 | 900.10 | 914.70 | 912.85 | 488 |
Aug 6, 2024 | 924.80 | 940.00 | 918.65 | 921.05 | 919.18 | 222 |
Aug 5, 2024 | 944.35 | 944.35 | 900.20 | 908.25 | 906.41 | 616 |
Aug 2, 2024 | 950.00 | 957.80 | 944.05 | 947.95 | 946.03 | 224 |
Aug 1, 2024 | 942.90 | 955.45 | 935.25 | 952.80 | 950.87 | 277 |
Jul 31, 2024 | 952.95 | 960.05 | 930.00 | 941.10 | 939.19 | 350 |
Jul 30, 2024 | 945.95 | 953.90 | 945.90 | 952.45 | 950.52 | 141 |
Jul 29, 2024 | 951.70 | 965.20 | 930.25 | 941.10 | 939.19 | 713 |
Jul 26, 2024 | 973.00 | 973.00 | 959.20 | 960.45 | 958.50 | 286 |
Jul 25, 2024 | 948.30 | 970.50 | 943.20 | 968.00 | 966.04 | 689 |
Jul 24, 2024 | 924.00 | 969.70 | 924.00 | 950.85 | 948.92 | 570 |
Jul 23, 2024 | 948.90 | 948.90 | 920.00 | 931.35 | 929.46 | 350 |
Jul 22, 2024 | 943.45 | 943.45 | 905.60 | 922.00 | 920.13 | 1,008 |
Jul 19, 2024 | 966.20 | 972.90 | 933.00 | 951.70 | 949.77 | 173 |
Jul 18, 2024 | 985.05 | 985.05 | 956.00 | 961.25 | 959.30 | 440 |
Jul 16, 2024 | 998.30 | 999.70 | 985.00 | 986.10 | 984.10 | 388 |
Jul 15, 2024 | 1,004.10 | 1,004.10 | 985.30 | 998.55 | 996.53 | 442 |
Jul 12, 2024 | 1,006.85 | 1,025.45 | 997.00 | 998.85 | 996.83 | 453 |
Jul 11, 2024 | 998.55 | 1,028.00 | 990.00 | 1,007.45 | 1,005.41 | 1,159 |
Jul 10, 2024 | 1,039.80 | 1,045.00 | 965.00 | 996.05 | 994.03 | 3,373 |
Jul 9, 2024 | 957.80 | 1,028.00 | 956.05 | 1,005.75 | 1,003.71 | 8,289 |
Jul 8, 2024 | 983.00 | 983.00 | 940.00 | 958.15 | 956.21 | 357 |
Jul 5, 2024 | 949.35 | 995.00 | 945.70 | 963.75 | 961.80 | 892 |
Jul 4, 2024 | 951.80 | 990.00 | 940.30 | 949.30 | 947.38 | 1,076 |
Jul 3, 2024 | 943.10 | 960.35 | 940.10 | 951.65 | 949.72 | 443 |
Jul 2, 2024 | 930.80 | 959.80 | 930.80 | 943.15 | 941.24 | 768 |
Jul 1, 2024 | 937.00 | 938.00 | 921.40 | 926.60 | 924.72 | 383 |
Jun 28, 2024 | 921.80 | 948.70 | 917.65 | 918.75 | 916.89 | 612 |
Jun 27, 2024 | 941.70 | 949.00 | 912.35 | 922.60 | 920.73 | 503 |
Jun 26, 2024 | 970.50 | 974.70 | 910.05 | 939.55 | 937.65 | 3,427 |
Jun 25, 2024 | 976.05 | 1,008.00 | 973.00 | 976.50 | 974.52 | 705 |
Jun 24, 2024 | 970.05 | 1,000.00 | 960.30 | 970.25 | 968.28 | 1,122 |
Jun 21, 2024 | 954.90 | 985.95 | 940.60 | 966.00 | 964.04 | 2,786 |
Jun 20, 2024 | 931.95 | 958.00 | 928.05 | 933.70 | 931.81 | 769 |
Jun 19, 2024 | 918.70 | 949.95 | 918.70 | 934.50 | 932.61 | 434 |
Jun 18, 2024 | 948.90 | 961.00 | 911.30 | 927.10 | 925.22 | 1,289 |
Jun 14, 2024 | 898.45 | 996.85 | 898.45 | 932.65 | 930.76 | 3,455 |
Jun 13, 2024 | 864.00 | 910.40 | 855.10 | 903.60 | 901.77 | 1,304 |
Jun 12, 2024 | 873.80 | 878.80 | 841.30 | 858.85 | 857.11 | 548 |
Jun 11, 2024 | 891.30 | 895.00 | 865.00 | 874.20 | 872.43 | 710 |
Jun 10, 2024 | 875.70 | 899.00 | 875.70 | 893.55 | 891.74 | 408 |
Jun 7, 2024 | 866.25 | 878.80 | 855.15 | 872.80 | 871.03 | 406 |
Jun 6, 2024 | 857.50 | 871.05 | 851.90 | 864.85 | 863.10 | 477 |
Jun 5, 2024 | 818.55 | 869.00 | 811.70 | 857.45 | 855.71 | 581 |
Jun 4, 2024 | 908.10 | 908.10 | 745.55 | 818.55 | 816.89 | 2,049 |
Jun 3, 2024 | 915.45 | 920.55 | 903.10 | 908.05 | 906.21 | 525 |
May 31, 2024 | 935.70 | 935.70 | 905.00 | 909.95 | 908.11 | 504 |
May 30, 2024 | 895.25 | 1,049.00 | 855.50 | 929.40 | 927.52 | 6,744 |
May 29, 2024 | 904.85 | 907.45 | 890.00 | 894.65 | 892.84 | 398 |
May 28, 2024 | 911.95 | 929.95 | 896.20 | 903.55 | 901.72 | 327 |
May 27, 2024 | 932.90 | 932.90 | 906.50 | 922.75 | 920.88 | 461 |
May 24, 2024 | 987.00 | 1,040.00 | 922.60 | 930.10 | 928.22 | 4,836 |
May 23, 2024 | 902.35 | 1,019.00 | 890.60 | 952.55 | 950.62 | 1,195 |
May 22, 2024 | 919.45 | 925.45 | 900.00 | 902.70 | 900.87 | 735 |
May 21, 2024 | 904.95 | 941.90 | 904.95 | 926.35 | 924.47 | 828 |
May 17, 2024 | 902.25 | 913.45 | 888.00 | 894.35 | 892.54 | 1,821 |
May 16, 2024 | 925.30 | 929.25 | 900.00 | 908.25 | 906.41 | 592 |
May 15, 2024 | 927.75 | 948.80 | 918.05 | 928.65 | 926.77 | 226 |
May 14, 2024 | 898.00 | 937.80 | 898.00 | 926.65 | 924.77 | 274 |
May 13, 2024 | 904.45 | 915.90 | 883.20 | 893.40 | 891.59 | 672 |
May 10, 2024 | 927.95 | 936.10 | 892.65 | 904.40 | 902.57 | 714 |
May 9, 2024 | 958.10 | 962.45 | 907.00 | 926.20 | 924.32 | 374 |
May 8, 2024 | 970.05 | 974.40 | 958.00 | 964.25 | 962.30 | 322 |
May 7, 2024 | 993.90 | 993.90 | 968.05 | 971.20 | 969.23 | 266 |
May 6, 2024 | 980.00 | 997.45 | 970.05 | 981.40 | 979.41 | 614 |
May 3, 2024 | 1,018.85 | 1,044.00 | 965.00 | 969.35 | 967.39 | 2,045 |
May 2, 2024 | 1,060.00 | 1,069.50 | 1,000.00 | 1,006.25 | 1,004.21 | 2,259 |
Apr 30, 2024 | 996.45 | 1,065.00 | 994.85 | 1,033.40 | 1,031.31 | 5,337 |
Apr 29, 2024 | 990.00 | 1,068.80 | 975.85 | 995.55 | 993.53 | 1,978 |
Apr 26, 2024 | 951.45 | 988.90 | 951.45 | 970.60 | 968.63 | 190 |
Apr 25, 2024 | 976.35 | 983.45 | 951.15 | 956.30 | 954.36 | 350 |
Apr 24, 2024 | 991.10 | 1,016.95 | 968.00 | 979.90 | 977.91 | 512 |
Apr 23, 2024 | 1,007.10 | 1,032.70 | 978.00 | 986.25 | 984.25 | 1,038 |
Apr 22, 2024 | 932.60 | 1,050.00 | 916.30 | 1,002.35 | 1,000.32 | 4,360 |
Apr 19, 2024 | 915.00 | 939.80 | 915.00 | 933.90 | 932.01 | 726 |
Apr 18, 2024 | 923.75 | 940.00 | 912.55 | 916.35 | 914.49 | 319 |
Apr 16, 2024 | 920.70 | 927.40 | 917.00 | 921.80 | 919.93 | 79 |
Apr 15, 2024 | 906.00 | 938.85 | 900.90 | 915.85 | 913.99 | 370 |
Apr 12, 2024 | 949.00 | 975.95 | 940.00 | 940.55 | 938.64 | 967 |
Apr 10, 2024 | 934.80 | 1,069.50 | 899.60 | 946.95 | 945.03 | 12,655 |
Apr 9, 2024 | 929.80 | 950.00 | 926.70 | 930.25 | 928.36 | 210 |
Apr 8, 2024 | 928.90 | 1,055.00 | 892.55 | 930.40 | 928.51 | 9,841 |
Apr 5, 2024 | 893.65 | 919.90 | 892.75 | 912.85 | 911.00 | 252 |
Apr 4, 2024 | 896.70 | 903.90 | 886.00 | 889.70 | 887.90 | 229 |
Apr 3, 2024 | 904.00 | 923.95 | 883.50 | 892.45 | 890.64 | 367 |
Apr 2, 2024 | 884.95 | 918.65 | 884.95 | 904.50 | 902.67 | 189 |
Apr 1, 2024 | 879.75 | 898.80 | 875.20 | 885.30 | 883.51 | 90 |
Mar 28, 2024 | 887.60 | 898.00 | 874.90 | 879.80 | 878.02 | 287 |
Mar 27, 2024 | 888.00 | 888.60 | 880.05 | 884.15 | 882.36 | 1,035 |
Mar 26, 2024 | 900.85 | 901.00 | 887.00 | 897.10 | 895.28 | 397 |
Mar 22, 2024 | 895.10 | 918.00 | 882.70 | 901.40 | 899.57 | 233 |
Mar 21, 2024 | 909.75 | 919.90 | 892.30 | 897.20 | 895.38 | 395 |
Mar 20, 2024 | 912.50 | 912.50 | 908.00 | 909.95 | 908.11 | 104 |
Mar 19, 2024 | 899.80 | 920.40 | 897.05 | 914.15 | 912.30 | 305 |
Mar 18, 2024 | 920.00 | 920.00 | 890.65 | 904.75 | 902.92 | 296 |
Mar 15, 2024 | 885.40 | 900.00 | 885.00 | 887.70 | 885.90 | 94 |
Mar 14, 2024 | 886.95 | 915.00 | 861.30 | 898.15 | 896.33 | 378 |
Mar 13, 2024 | 891.90 | 891.90 | 875.40 | 879.00 | 877.22 | 117 |
Mar 12, 2024 | 905.25 | 908.75 | 872.50 | 886.00 | 884.20 | 302 |
Mar 11, 2024 | 913.75 | 927.90 | 910.00 | 917.40 | 915.54 | 365 |
Mar 7, 2024 | 916.55 | 924.55 | 914.55 | 921.70 | 919.83 | 203 |
Mar 6, 2024 | 910.45 | 918.00 | 888.00 | 910.85 | 909.00 | 488 |
Mar 5, 2024 | 944.60 | 944.60 | 900.00 | 911.15 | 909.30 | 337 |
Mar 4, 2024 | 932.30 | 966.90 | 931.90 | 944.00 | 942.09 | 279 |
Mar 1, 2024 | 944.25 | 963.00 | 920.55 | 931.30 | 929.41 | 208 |
Feb 29, 2024 | 940.85 | 965.00 | 935.60 | 952.55 | 950.62 | 114 |
Feb 28, 2024 | 955.50 | 967.45 | 937.25 | 940.95 | 939.04 | 400 |
Feb 27, 2024 | 965.50 | 978.60 | 965.00 | 966.00 | 964.04 | 431 |
Feb 26, 2024 | 998.00 | 1,002.00 | 945.15 | 983.40 | 981.41 | 957 |
Feb 23, 2024 | 932.35 | 1,022.00 | 932.35 | 984.35 | 982.36 | 1,296 |
Feb 22, 2024 | 932.65 | 954.90 | 923.50 | 938.00 | 936.10 | 731 |
Feb 21, 2024 | 949.00 | 949.40 | 930.50 | 937.10 | 935.20 | 259 |
Feb 20, 2024 | 936.95 | 964.00 | 929.60 | 945.35 | 943.43 | 201 |
Feb 19, 2024 | 977.00 | 979.45 | 922.20 | 934.60 | 932.71 | 1,125 |
Related Tickers
002746.SZ Shandong Xiantan Co., Ltd.
5.74
+0.70%
SAKUMA.BO Sakuma Exports Limited
2.8500
+4.01%
2003.T Nitto Fuji Flour Milling Co.,Ltd.
6,570.00
+0.46%
002124.SZ Tech-Bank Food Co., Ltd.
2.8100
+1.81%
JAYSREETEA.NS Jay Shree Tea & Industries Limited
96.65
+4.84%
300498.SZ Wens Foodstuff Group Co., Ltd.
16.24
+1.12%
GOODRICKE.BO Goodricke Group Limited
199.55
+0.81%
002385.SZ Beijing Dabeinong Technology Group Co.,Ltd.
4.1700
+0.97%
1381.T AXYZ Co., Ltd.
2,720.00
0.00%
UNITEDTEA.NS The United Nilgiri Tea Estates Company Limited
401.00
+4.20%