1,997.10
+62.30
+(3.22%)
At close: January 10 at 3:30:01 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 | 1,936.00 | 2,002.35 | 1,935.25 | 1,995.10 | 1,995.10 | 4,802,079 |
| Jan 9, 2025 | 1,926.80 | 1,944.45 | 1,920.00 | 1,934.80 | 1,934.80 | 2,742,139 |
| Jan 8, 2025 | 1,906.30 | 1,938.50 | 1,894.55 | 1,932.25 | 1,932.25 | 2,372,138 |
| Jan 7, 2025 | 1,960.00 | 1,981.00 | 1,908.90 | 1,915.90 | 1,915.90 | 2,494,547 |
| Jan 6, 2025 | 1,951.25 | 1,973.40 | 1,930.00 | 1,953.05 | 1,953.05 | 1,789,037 |
| Jan 3, 2025 | 1,980.00 | 1,992.10 | 1,941.00 | 1,946.65 | 1,946.65 | 2,853,344 |
| Jan 2, 2025 | 1,911.95 | 1,976.30 | 1,910.05 | 1,972.20 | 1,972.20 | 3,487,645 |
| Jan 1, 2025 | 1,917.40 | 1,936.95 | 1,907.90 | 1,911.95 | 1,911.95 | 880,695 |
| Dec 31, 2024 | 1,915.20 | 1,927.80 | 1,878.55 | 1,917.40 | 1,917.40 | 1,968,650 |
| Dec 30, 2024 | 1,888.00 | 1,968.95 | 1,865.65 | 1,928.95 | 1,928.95 | 6,262,203 |
| Dec 27, 2024 | 1,900.00 | 1,902.90 | 1,882.70 | 1,892.00 | 1,892.00 | 1,328,546 |
| Dec 26, 2024 | 1,905.60 | 1,908.90 | 1,886.30 | 1,900.75 | 1,900.75 | 1,065,107 |
| Dec 24, 2024 | 1,908.60 | 1,923.65 | 1,889.25 | 1,896.95 | 1,896.95 | 1,310,301 |
| Dec 23, 2024 | 1,918.50 | 1,939.40 | 1,899.15 | 1,903.00 | 1,903.00 | 2,058,339 |
| Dec 20, 2024 | 1,954.60 | 1,957.65 | 1,896.40 | 1,911.35 | 1,911.35 | 3,786,921 |
| Dec 19, 2024 | 1,910.00 | 1,946.20 | 1,910.00 | 1,934.25 | 1,934.25 | 1,916,115 |
| Dec 18, 2024 | 1,949.00 | 1,971.95 | 1,946.75 | 1,960.35 | 1,960.35 | 3,460,812 |
| Dec 17, 2024 | 1,945.30 | 1,963.20 | 1,938.00 | 1,950.60 | 1,950.60 | 1,987,909 |
| Dec 16, 2024 | 1,970.85 | 1,980.00 | 1,950.25 | 1,954.40 | 1,954.40 | 1,371,189 |
| Dec 13, 2024 | 1,939.00 | 1,975.00 | 1,912.35 | 1,968.80 | 1,968.80 | 2,569,918 |
| Dec 12, 2024 | 1,924.95 | 1,949.00 | 1,921.50 | 1,936.20 | 1,936.20 | 2,306,173 |
| Dec 11, 2024 | 1,926.25 | 1,934.80 | 1,916.00 | 1,930.90 | 1,930.90 | 1,387,117 |
| Dec 10, 2024 | 1,916.45 | 1,942.80 | 1,912.20 | 1,936.35 | 1,936.35 | 2,695,207 |
| Dec 9, 2024 | 1,915.00 | 1,926.05 | 1,901.00 | 1,909.90 | 1,909.90 | 1,379,520 |
| Dec 6, 2024 | 1,926.00 | 1,939.35 | 1,915.30 | 1,922.70 | 1,922.70 | 2,250,408 |
| Dec 5, 2024 | 1,885.00 | 1,938.10 | 1,884.00 | 1,924.00 | 1,924.00 | 3,881,814 |
| Dec 4, 2024 | 1,882.00 | 1,911.00 | 1,877.60 | 1,897.65 | 1,897.65 | 3,730,643 |
| Dec 3, 2024 | 1,884.00 | 1,896.30 | 1,872.05 | 1,890.75 | 1,890.75 | 2,954,648 |
| Dec 2, 2024 | 1,848.05 | 1,878.55 | 1,835.45 | 1,871.50 | 1,871.50 | 2,014,744 |
| Nov 29, 2024 | 1,842.00 | 1,872.30 | 1,833.95 | 1,848.05 | 1,848.05 | 2,482,280 |
| Nov 28, 2024 | 1,885.10 | 1,900.50 | 1,835.00 | 1,840.90 | 1,840.90 | 3,631,255 |
| Nov 27, 2024 | 1,896.75 | 1,917.00 | 1,887.10 | 1,891.05 | 1,891.05 | 1,631,975 |
| Nov 26, 2024 | 1,890.10 | 1,914.95 | 1,889.15 | 1,899.55 | 1,899.55 | 2,079,873 |
| Nov 25, 2024 | 1,919.00 | 1,919.95 | 1,878.50 | 1,891.70 | 1,891.70 | 6,531,524 |
| Nov 22, 2024 | 1,846.35 | 1,902.00 | 1,836.50 | 1,898.40 | 1,898.40 | 2,765,950 |
| Nov 21, 2024 | 1,835.00 | 1,839.55 | 1,820.20 | 1,836.35 | 1,836.35 | 1,841,245 |
| Nov 19, 2024 | 1,837.00 | 1,865.00 | 1,817.30 | 1,820.55 | 1,820.55 | 2,354,204 |
| Nov 18, 2024 | 1,858.95 | 1,865.05 | 1,815.00 | 1,835.00 | 1,835.00 | 2,483,933 |
| Nov 14, 2024 | 1,872.00 | 1,897.00 | 1,846.35 | 1,858.95 | 1,858.95 | 2,462,563 |
| Nov 13, 2024 | 1,866.00 | 1,879.60 | 1,859.10 | 1,864.75 | 1,864.75 | 1,254,074 |
| Nov 12, 2024 | 1,891.00 | 1,892.95 | 1,864.45 | 1,872.85 | 1,872.85 | 2,711,052 |
| Nov 11, 2024 | 1,846.70 | 1,874.00 | 1,834.00 | 1,867.30 | 1,867.30 | 1,679,869 |
| Nov 8, 2024 | 1,838.95 | 1,854.15 | 1,828.05 | 1,837.50 | 1,837.50 | 1,521,324 |
| Nov 7, 2024 | 1,850.05 | 1,862.55 | 1,814.20 | 1,831.95 | 1,831.95 | 2,173,869 |
| Nov 6, 2024 | 1,791.10 | 1,853.00 | 1,783.00 | 1,838.40 | 1,838.40 | 3,477,029 |
| Nov 5, 2024 | 1,769.00 | 1,783.35 | 1,761.50 | 1,773.55 | 1,773.55 | 1,818,350 |
| Nov 4, 2024 | 1,763.00 | 1,782.10 | 1,745.00 | 1,762.95 | 1,762.95 | 2,843,690 |
| Nov 1, 2024 | 1,777.00 | 1,781.30 | 1,751.00 | 1,757.40 | 1,757.40 | 242,223 |
| Oct 31, 2024 | 1,840.00 | 1,843.90 | 1,756.55 | 1,766.05 | 1,766.05 | 3,616,088 |
| Oct 30, 2024 | 1,861.00 | 1,869.45 | 1,835.30 | 1,838.80 | 1,838.80 | 1,732,047 |
| Oct 29, 2024 | 1,871.75 | 1,875.90 | 1,851.20 | 1,871.75 | 1,871.75 | 1,719,955 |
| Oct 28, 2024 | 1,845.10 | 1,876.80 | 1,845.10 | 1,871.75 | 1,871.75 | 2,418,907 |
| Oct 25, 2024 | 1,860.00 | 1,871.55 | 1,840.20 | 1,852.35 | 1,852.35 | 4,078,295 |
| Oct 24, 2024 | 1,845.00 | 1,862.95 | 1,837.70 | 1,844.90 | 1,844.90 | 1,621,637 |
| Oct 23, 2024 | 1,793.50 | 1,865.00 | 1,793.50 | 1,845.75 | 1,845.75 | 2,522,186 |
| Oct 22, 2024 | 12.00 Dividend | |||||
| Oct 22, 2024 | 1,829.80 | 1,852.00 | 1,819.50 | 1,822.75 | 1,822.75 | 2,089,660 |
| Oct 21, 2024 | 1,875.30 | 1,888.50 | 1,840.00 | 1,843.60 | 1,831.60 | 1,284,980 |
| Oct 18, 2024 | 1,867.00 | 1,873.90 | 1,843.00 | 1,857.70 | 1,845.61 | 2,366,406 |
| Oct 17, 2024 | 1,869.90 | 1,877.05 | 1,851.45 | 1,867.80 | 1,855.64 | 2,399,099 |
| Oct 16, 2024 | 1,869.00 | 1,885.00 | 1,854.05 | 1,865.25 | 1,853.11 | 2,144,442 |
| Oct 15, 2024 | 1,830.00 | 1,882.75 | 1,829.95 | 1,870.10 | 1,857.93 | 5,696,544 |
| Oct 14, 2024 | 1,846.05 | 1,865.50 | 1,832.40 | 1,855.90 | 1,843.82 | 1,751,092 |
| Oct 11, 2024 | 1,804.00 | 1,852.80 | 1,800.65 | 1,839.65 | 1,827.68 | 2,977,110 |
| Oct 10, 2024 | 1,820.00 | 1,839.95 | 1,797.00 | 1,808.65 | 1,796.88 | 3,753,869 |
| Oct 9, 2024 | 1,793.05 | 1,825.00 | 1,790.15 | 1,809.70 | 1,797.92 | 2,499,596 |
| Oct 8, 2024 | 1,774.00 | 1,794.00 | 1,743.00 | 1,789.45 | 1,777.80 | 2,353,030 |
| Oct 7, 2024 | 1,784.95 | 1,804.20 | 1,767.90 | 1,776.95 | 1,765.38 | 3,419,048 |
| Oct 4, 2024 | 1,778.00 | 1,807.90 | 1,767.25 | 1,776.60 | 1,765.04 | 2,982,759 |
| Oct 3, 2024 | 1,778.00 | 1,809.30 | 1,770.00 | 1,778.55 | 1,766.97 | 3,552,386 |
| Oct 1, 2024 | 1,790.00 | 1,822.45 | 1,790.00 | 1,816.50 | 1,804.68 | 1,642,542 |
| Sep 30, 2024 | 1,808.00 | 1,820.70 | 1,789.15 | 1,796.10 | 1,784.41 | 2,117,894 |
| Sep 27, 2024 | 1,810.00 | 1,828.55 | 1,796.55 | 1,808.40 | 1,796.63 | 4,099,016 |
| Sep 26, 2024 | 1,782.25 | 1,808.40 | 1,778.90 | 1,783.85 | 1,772.24 | 4,303,250 |
| Sep 25, 2024 | 1,778.80 | 1,784.05 | 1,755.00 | 1,782.40 | 1,770.80 | 2,240,579 |
| Sep 24, 2024 | 1,750.00 | 1,783.50 | 1,738.35 | 1,775.60 | 1,764.04 | 1,907,389 |
| Sep 23, 2024 | 1,764.00 | 1,764.00 | 1,732.50 | 1,752.80 | 1,741.39 | 1,541,597 |
| Sep 20, 2024 | 1,748.00 | 1,766.10 | 1,721.40 | 1,760.05 | 1,748.59 | 4,644,317 |
| Sep 19, 2024 | 1,776.00 | 1,776.00 | 1,721.50 | 1,736.50 | 1,725.20 | 4,167,373 |
| Sep 18, 2024 | 1,808.10 | 1,808.10 | 1,740.10 | 1,756.50 | 1,745.07 | 2,629,136 |
| Sep 17, 2024 | 1,811.95 | 1,828.00 | 1,807.20 | 1,813.75 | 1,801.94 | 830,317 |
| Sep 16, 2024 | 1,819.00 | 1,824.25 | 1,808.20 | 1,811.85 | 1,800.06 | 836,199 |
| Sep 13, 2024 | 1,805.00 | 1,820.00 | 1,795.65 | 1,812.80 | 1,801.00 | 1,599,349 |
| Sep 12, 2024 | 1,800.00 | 1,814.20 | 1,777.10 | 1,807.60 | 1,795.83 | 3,349,489 |
| Sep 11, 2024 | 1,778.20 | 1,796.85 | 1,773.70 | 1,778.75 | 1,767.17 | 2,303,930 |
| Sep 10, 2024 | 1,749.45 | 1,789.30 | 1,747.15 | 1,779.10 | 1,767.52 | 2,307,528 |
| Sep 9, 2024 | 1,758.35 | 1,766.30 | 1,741.15 | 1,746.75 | 1,735.38 | 1,418,238 |
| Sep 6, 2024 | 1,788.00 | 1,795.75 | 1,740.05 | 1,756.10 | 1,744.67 | 3,351,716 |
| Sep 5, 2024 | 1,792.00 | 1,797.70 | 1,767.30 | 1,790.55 | 1,778.90 | 2,878,565 |
| Sep 4, 2024 | 1,765.10 | 1,795.65 | 1,765.00 | 1,785.25 | 1,773.63 | 2,644,961 |
| Sep 3, 2024 | 1,806.00 | 1,817.15 | 1,787.05 | 1,790.45 | 1,778.80 | 2,553,290 |
| Sep 2, 2024 | 1,764.20 | 1,812.00 | 1,760.00 | 1,806.65 | 1,794.89 | 4,445,349 |
| Aug 30, 2024 | 1,751.85 | 1,766.30 | 1,742.20 | 1,753.25 | 1,741.84 | 4,792,561 |
| Aug 29, 2024 | 1,714.00 | 1,756.00 | 1,697.25 | 1,751.85 | 1,740.45 | 5,112,407 |
| Aug 28, 2024 | 1,712.55 | 1,737.75 | 1,693.05 | 1,719.45 | 1,708.26 | 2,516,461 |
| Aug 27, 2024 | 1,725.85 | 1,756.85 | 1,705.10 | 1,711.60 | 1,700.46 | 3,556,487 |
| Aug 26, 2024 | 1,671.00 | 1,734.00 | 1,667.10 | 1,719.45 | 1,708.26 | 2,672,708 |
| Aug 23, 2024 | 1,676.05 | 1,685.95 | 1,657.15 | 1,661.45 | 1,650.64 | 2,158,185 |
| Aug 22, 2024 | 1,687.00 | 1,687.00 | 1,673.00 | 1,676.15 | 1,665.24 | 1,749,127 |
| Aug 21, 2024 | 1,686.00 | 1,688.85 | 1,673.75 | 1,677.25 | 1,666.33 | 1,410,370 |
| Aug 20, 2024 | 1,680.00 | 1,695.05 | 1,669.20 | 1,686.75 | 1,675.77 | 2,786,109 |
| Aug 19, 2024 | 1,665.00 | 1,685.00 | 1,659.05 | 1,678.50 | 1,667.57 | 1,631,947 |
| Aug 16, 2024 | 1,635.00 | 1,674.00 | 1,632.70 | 1,668.25 | 1,657.39 | 3,101,056 |
| Aug 14, 2024 | 1,600.10 | 1,629.75 | 1,598.25 | 1,626.15 | 1,615.57 | 3,932,148 |
| Aug 13, 2024 | 1,578.00 | 1,608.40 | 1,577.65 | 1,592.65 | 1,582.28 | 1,973,825 |
| Aug 12, 2024 | 1,590.00 | 1,600.50 | 1,573.85 | 1,585.25 | 1,574.93 | 1,273,739 |
| Aug 9, 2024 | 1,584.90 | 1,602.00 | 1,575.85 | 1,589.95 | 1,579.60 | 2,021,762 |
| Aug 8, 2024 | 1,597.00 | 1,602.00 | 1,554.55 | 1,557.85 | 1,547.71 | 2,373,805 |
| Aug 7, 2024 | 1,605.00 | 1,615.00 | 1,590.00 | 1,594.60 | 1,584.22 | 1,897,787 |
| Aug 6, 2024 | 1,563.00 | 1,605.00 | 1,563.00 | 1,582.75 | 1,572.45 | 2,138,704 |
| Aug 5, 2024 | 1,575.00 | 1,595.70 | 1,537.00 | 1,562.40 | 1,552.23 | 3,279,717 |
| Aug 2, 2024 | 1,620.05 | 1,639.00 | 1,601.15 | 1,609.30 | 1,598.83 | 1,692,851 |
| Aug 1, 2024 | 1,640.05 | 1,655.50 | 1,636.10 | 1,640.55 | 1,629.87 | 1,785,188 |
| Jul 31, 2024 | 1,621.00 | 1,645.00 | 1,619.20 | 1,642.60 | 1,631.91 | 1,984,986 |
| Jul 30, 2024 | 1,629.00 | 1,633.00 | 1,618.00 | 1,630.25 | 1,619.64 | 1,783,877 |
| Jul 29, 2024 | 1,640.20 | 1,645.00 | 1,620.00 | 1,632.35 | 1,621.72 | 1,639,491 |
| Jul 26, 2024 | 1,602.80 | 1,640.00 | 1,594.00 | 1,635.35 | 1,624.71 | 2,814,159 |
| Jul 25, 2024 | 1,570.00 | 1,594.00 | 1,562.85 | 1,587.60 | 1,577.27 | 2,934,731 |
| Jul 24, 2024 | 1,594.00 | 1,598.00 | 1,576.85 | 1,583.70 | 1,573.39 | 2,484,299 |
| Jul 23, 2024 | 12.00 Dividend | |||||
| Jul 23, 2024 | 1,574.00 | 1,600.80 | 1,551.10 | 1,598.35 | 1,587.95 | 2,907,674 |
| Jul 22, 2024 | 1,588.60 | 1,594.50 | 1,570.90 | 1,577.10 | 1,554.91 | 2,704,495 |
| Jul 19, 2024 | 1,610.50 | 1,616.45 | 1,588.60 | 1,594.55 | 1,572.12 | 5,633,838 |
| Jul 18, 2024 | 1,558.05 | 1,599.25 | 1,557.00 | 1,594.55 | 1,572.12 | 4,399,468 |
| Jul 16, 2024 | 1,565.00 | 1,583.00 | 1,555.00 | 1,569.55 | 1,547.47 | 3,540,650 |
| Jul 15, 2024 | 1,580.00 | 1,636.40 | 1,567.40 | 1,569.60 | 1,547.52 | 10,337,489 |
| Jul 12, 2024 | 1,530.00 | 1,566.00 | 1,510.50 | 1,560.20 | 1,538.25 | 6,430,647 |
| Jul 11, 2024 | 1,515.00 | 1,534.00 | 1,508.05 | 1,511.90 | 1,490.63 | 3,304,053 |
| Jul 10, 2024 | 1,531.10 | 1,532.60 | 1,487.85 | 1,509.95 | 1,488.71 | 3,507,096 |
| Jul 9, 2024 | 1,533.40 | 1,546.30 | 1,525.00 | 1,531.10 | 1,509.56 | 2,658,608 |
| Jul 8, 2024 | 1,528.00 | 1,540.00 | 1,506.20 | 1,533.40 | 1,511.83 | 2,939,620 |
| Jul 5, 2024 | 1,523.00 | 1,529.25 | 1,505.55 | 1,519.40 | 1,498.02 | 3,061,687 |
| Jul 4, 2024 | 1,485.00 | 1,534.55 | 1,485.00 | 1,522.35 | 1,500.93 | 6,822,557 |
| Jul 3, 2024 | 1,489.00 | 1,489.00 | 1,471.20 | 1,481.00 | 1,460.16 | 2,070,876 |
| Jul 2, 2024 | 1,475.00 | 1,492.45 | 1,473.00 | 1,480.80 | 1,459.97 | 3,811,366 |
| Jul 1, 2024 | 1,465.00 | 1,478.60 | 1,455.00 | 1,468.85 | 1,448.19 | 3,723,295 |
| Jun 28, 2024 | 1,468.00 | 1,468.70 | 1,442.00 | 1,459.60 | 1,439.07 | 4,943,575 |
| Jun 27, 2024 | 1,435.00 | 1,460.55 | 1,423.50 | 1,454.90 | 1,434.43 | 6,613,193 |
| Jun 26, 2024 | 1,447.95 | 1,453.30 | 1,438.20 | 1,443.70 | 1,423.39 | 1,917,424 |
| Jun 25, 2024 | 1,440.95 | 1,450.10 | 1,426.45 | 1,447.95 | 1,427.58 | 2,079,037 |
| Jun 24, 2024 | 1,437.85 | 1,443.95 | 1,426.60 | 1,440.85 | 1,420.58 | 1,988,692 |
| Jun 21, 2024 | 1,462.00 | 1,481.95 | 1,439.20 | 1,447.85 | 1,427.48 | 6,489,262 |
| Jun 20, 2024 | 1,448.95 | 1,448.95 | 1,429.55 | 1,443.45 | 1,423.14 | 3,163,919 |
| Jun 19, 2024 | 1,440.05 | 1,451.90 | 1,430.30 | 1,445.85 | 1,425.51 | 3,117,522 |
| Jun 18, 2024 | 1,431.05 | 1,439.75 | 1,427.05 | 1,437.20 | 1,416.98 | 2,223,029 |
| Jun 14, 2024 | 1,444.15 | 1,446.00 | 1,424.40 | 1,431.05 | 1,410.92 | 3,065,114 |
| Jun 13, 2024 | 1,447.75 | 1,457.70 | 1,437.10 | 1,444.15 | 1,423.83 | 4,232,861 |
| Jun 12, 2024 | 1,472.00 | 1,472.00 | 1,434.50 | 1,438.75 | 1,418.51 | 5,990,861 |
| Jun 11, 2024 | 1,425.00 | 1,437.95 | 1,415.40 | 1,428.80 | 1,408.70 | 2,269,082 |
| Jun 10, 2024 | 1,440.00 | 1,442.00 | 1,397.50 | 1,418.75 | 1,398.79 | 3,293,739 |
| Jun 7, 2024 | 1,407.00 | 1,438.65 | 1,398.00 | 1,431.50 | 1,411.36 | 5,884,025 |
| Jun 6, 2024 | 1,354.00 | 1,399.80 | 1,350.90 | 1,397.50 | 1,377.84 | 5,936,709 |
| Jun 5, 2024 | 1,320.00 | 1,356.90 | 1,316.10 | 1,343.70 | 1,324.80 | 3,005,139 |
| Jun 4, 2024 | 1,325.00 | 1,325.00 | 1,235.00 | 1,303.55 | 1,285.21 | 5,447,244 |
| Jun 3, 2024 | 1,350.55 | 1,354.75 | 1,309.85 | 1,314.45 | 1,295.96 | 5,384,064 |
| May 31, 2024 | 1,331.85 | 1,340.90 | 1,315.75 | 1,324.10 | 1,305.47 | 10,319,045 |
| May 30, 2024 | 1,346.00 | 1,351.55 | 1,325.10 | 1,331.85 | 1,313.11 | 4,150,461 |
| May 29, 2024 | 1,366.00 | 1,366.60 | 1,346.95 | 1,353.10 | 1,334.06 | 3,845,920 |
| May 28, 2024 | 1,357.85 | 1,363.30 | 1,345.60 | 1,358.40 | 1,339.29 | 2,147,233 |
| May 27, 2024 | 1,351.00 | 1,359.60 | 1,338.00 | 1,353.30 | 1,334.26 | 1,942,325 |
| May 24, 2024 | 1,360.00 | 1,360.00 | 1,340.85 | 1,345.20 | 1,326.28 | 1,769,966 |
| May 23, 2024 | 1,346.65 | 1,358.45 | 1,338.00 | 1,353.55 | 1,334.51 | 3,326,149 |
| May 22, 2024 | 1,348.95 | 1,352.90 | 1,340.00 | 1,343.05 | 1,324.16 | 2,390,777 |
| May 21, 2024 | 1,314.00 | 1,349.85 | 1,314.00 | 1,341.90 | 1,323.02 | 4,966,721 |
| May 17, 2024 | 1,351.00 | 1,351.00 | 1,330.20 | 1,333.20 | 1,314.44 | 2,487,831 |
| May 16, 2024 | 1,345.00 | 1,357.80 | 1,328.50 | 1,348.15 | 1,329.18 | 5,055,915 |
| May 15, 2024 | 1,319.25 | 1,340.30 | 1,318.25 | 1,332.90 | 1,314.15 | 2,975,965 |
| May 14, 2024 | 1,322.00 | 1,326.95 | 1,308.70 | 1,321.05 | 1,302.46 | 3,200,462 |
| May 13, 2024 | 1,316.20 | 1,321.90 | 1,301.65 | 1,312.90 | 1,294.43 | 2,316,566 |
| May 10, 2024 | 1,320.10 | 1,322.90 | 1,303.60 | 1,316.20 | 1,297.68 | 3,357,203 |
| May 9, 2024 | 1,315.00 | 1,339.00 | 1,314.50 | 1,320.05 | 1,301.48 | 5,653,762 |
| May 8, 2024 | 1,330.95 | 1,334.00 | 1,307.30 | 1,313.65 | 1,295.17 | 6,832,455 |
| May 7, 2024 | 18.00 Dividend | |||||
| May 7, 2024 | 1,347.95 | 1,348.90 | 1,326.15 | 1,330.95 | 1,312.23 | 5,096,525 |
| May 6, 2024 | 1,358.00 | 1,365.00 | 1,348.50 | 1,358.80 | 1,321.94 | 2,504,082 |
| May 3, 2024 | 1,370.00 | 1,370.00 | 1,333.55 | 1,348.05 | 1,311.48 | 5,964,228 |
| May 2, 2024 | 1,358.00 | 1,377.90 | 1,358.00 | 1,360.70 | 1,323.79 | 6,555,505 |
| Apr 30, 2024 | 1,376.40 | 1,397.90 | 1,362.45 | 1,366.60 | 1,329.53 | 7,606,726 |
| Apr 29, 2024 | 1,415.00 | 1,436.00 | 1,381.00 | 1,387.40 | 1,349.76 | 11,493,223 |
| Apr 26, 2024 | 1,516.85 | 1,531.45 | 1,464.95 | 1,473.85 | 1,433.87 | 4,328,477 |
| Apr 25, 2024 | 1,479.95 | 1,515.05 | 1,479.95 | 1,504.15 | 1,463.34 | 4,558,032 |
| Apr 24, 2024 | 1,490.00 | 1,496.95 | 1,476.30 | 1,479.25 | 1,439.12 | 1,321,471 |
| Apr 23, 2024 | 1,474.90 | 1,501.45 | 1,471.10 | 1,486.65 | 1,446.32 | 2,783,858 |
| Apr 22, 2024 | 1,452.20 | 1,473.30 | 1,450.50 | 1,465.90 | 1,426.13 | 1,939,632 |
| Apr 19, 2024 | 1,442.00 | 1,455.50 | 1,435.00 | 1,447.50 | 1,408.23 | 5,219,506 |
| Apr 18, 2024 | 1,477.05 | 1,480.90 | 1,452.10 | 1,466.85 | 1,427.06 | 5,180,223 |
| Apr 16, 2024 | 1,486.35 | 1,501.60 | 1,467.30 | 1,477.30 | 1,437.22 | 2,446,933 |
| Apr 15, 2024 | 1,507.10 | 1,530.50 | 1,494.00 | 1,505.05 | 1,464.22 | 3,295,684 |
| Apr 12, 2024 | 1,537.00 | 1,542.95 | 1,516.20 | 1,521.50 | 1,480.22 | 4,319,991 |
| Apr 10, 2024 | 1,541.05 | 1,552.15 | 1,536.20 | 1,539.15 | 1,497.39 | 1,829,986 |
| Apr 9, 2024 | 1,540.00 | 1,561.80 | 1,534.55 | 1,540.50 | 1,498.71 | 2,432,095 |
| Apr 8, 2024 | 1,554.00 | 1,554.00 | 1,537.65 | 1,540.05 | 1,498.27 | 1,820,136 |
| Apr 5, 2024 | 1,542.45 | 1,547.70 | 1,523.80 | 1,545.25 | 1,503.33 | 2,773,570 |
| Apr 4, 2024 | 1,540.80 | 1,552.50 | 1,518.70 | 1,539.65 | 1,497.88 | 3,388,449 |
| Apr 3, 2024 | 1,525.35 | 1,558.45 | 1,518.00 | 1,535.85 | 1,494.18 | 3,343,884 |
| Apr 2, 2024 | 1,559.00 | 1,565.00 | 1,525.10 | 1,528.30 | 1,486.84 | 2,031,775 |
| Apr 1, 2024 | 1,549.00 | 1,569.00 | 1,548.00 | 1,556.70 | 1,514.47 | 1,014,857 |
| Mar 28, 2024 | 1,549.00 | 1,561.05 | 1,531.00 | 1,543.55 | 1,501.68 | 5,301,493 |
| Mar 27, 2024 | 1,569.00 | 1,576.85 | 1,540.00 | 1,546.20 | 1,504.25 | 2,589,697 |
| Mar 26, 2024 | 1,562.25 | 1,592.55 | 1,555.55 | 1,562.25 | 1,519.87 | 4,496,344 |
| Mar 22, 2024 | 1,560.00 | 1,571.45 | 1,508.20 | 1,557.85 | 1,515.59 | 7,468,824 |
| Mar 21, 2024 | 1,608.00 | 1,619.95 | 1,583.35 | 1,595.80 | 1,552.51 | 2,684,744 |
| Mar 20, 2024 | 1,604.75 | 1,619.10 | 1,578.10 | 1,587.10 | 1,544.04 | 1,815,178 |
| Mar 19, 2024 | 1,641.55 | 1,641.55 | 1,594.10 | 1,599.15 | 1,555.77 | 1,915,379 |
| Mar 18, 2024 | 1,649.90 | 1,663.30 | 1,634.25 | 1,643.40 | 1,598.82 | 1,183,544 |
| Mar 15, 2024 | 1,677.00 | 1,677.00 | 1,642.85 | 1,647.30 | 1,602.61 | 3,931,561 |
| Mar 14, 2024 | 1,634.00 | 1,683.00 | 1,610.00 | 1,679.25 | 1,633.69 | 3,513,306 |
| Mar 13, 2024 | 1,638.75 | 1,651.25 | 1,610.35 | 1,631.50 | 1,587.24 | 2,564,135 |
| Mar 12, 2024 | 1,635.90 | 1,665.00 | 1,633.05 | 1,635.60 | 1,591.23 | 2,414,182 |
| Mar 11, 2024 | 1,655.00 | 1,659.80 | 1,632.05 | 1,638.65 | 1,594.20 | 2,970,902 |
| Mar 7, 2024 | 1,650.00 | 1,654.55 | 1,630.10 | 1,637.65 | 1,593.22 | 3,181,239 |
| Mar 6, 2024 | 1,613.00 | 1,650.00 | 1,603.85 | 1,644.20 | 1,599.59 | 2,366,177 |
| Mar 5, 2024 | 1,624.00 | 1,629.95 | 1,607.05 | 1,619.35 | 1,575.42 | 3,339,546 |
| Mar 4, 2024 | 1,649.00 | 1,654.00 | 1,635.00 | 1,637.95 | 1,593.51 | 1,788,071 |
| Mar 1, 2024 | 1,675.45 | 1,679.20 | 1,639.10 | 1,644.10 | 1,599.50 | 2,371,138 |
| Feb 29, 2024 | 1,642.15 | 1,677.75 | 1,636.65 | 1,663.85 | 1,618.71 | 3,532,888 |
| Feb 28, 2024 | 1,664.70 | 1,672.00 | 1,644.20 | 1,651.90 | 1,607.09 | 936,575 |
| Feb 27, 2024 | 1,649.00 | 1,673.40 | 1,648.00 | 1,658.80 | 1,613.80 | 2,049,420 |
| Feb 26, 2024 | 1,665.75 | 1,668.85 | 1,639.50 | 1,649.80 | 1,605.04 | 1,844,253 |
| Feb 23, 2024 | 1,697.00 | 1,697.35 | 1,663.45 | 1,665.75 | 1,620.56 | 2,191,549 |
| Feb 22, 2024 | 1,644.00 | 1,691.40 | 1,639.00 | 1,686.40 | 1,640.65 | 3,820,901 |
| Feb 21, 2024 | 1,655.55 | 1,664.80 | 1,632.05 | 1,636.30 | 1,591.91 | 2,890,991 |
| Feb 20, 2024 | 1,661.00 | 1,672.75 | 1,645.00 | 1,663.05 | 1,617.93 | 2,240,414 |
| Feb 19, 2024 | 1,670.00 | 1,682.95 | 1,659.65 | 1,675.25 | 1,629.80 | 762,624 |
| Feb 16, 2024 | 1,675.00 | 1,677.00 | 1,650.05 | 1,667.45 | 1,622.21 | 1,776,881 |
| Feb 15, 2024 | 1,678.00 | 1,696.50 | 1,650.10 | 1,662.55 | 1,617.45 | 2,555,162 |
| Feb 14, 2024 | 1,649.75 | 1,676.90 | 1,625.45 | 1,671.50 | 1,626.15 | 1,386,643 |
| Feb 13, 2024 | 1,675.00 | 1,675.00 | 1,648.60 | 1,665.60 | 1,620.41 | 3,129,897 |
| Feb 12, 2024 | 1,639.00 | 1,685.00 | 1,639.00 | 1,666.95 | 1,621.73 | 4,885,445 |
| Feb 9, 2024 | 1,640.00 | 1,646.75 | 1,614.65 | 1,630.60 | 1,586.36 | 3,341,297 |
| Feb 8, 2024 | 1,626.00 | 1,647.70 | 1,617.30 | 1,633.80 | 1,589.48 | 3,496,692 |
| Feb 7, 2024 | 1,628.00 | 1,629.90 | 1,598.95 | 1,615.35 | 1,571.53 | 3,320,199 |
| Feb 6, 2024 | 1,566.00 | 1,627.00 | 1,558.05 | 1,623.75 | 1,579.70 | 4,988,311 |
| Feb 5, 2024 | 1,584.95 | 1,588.50 | 1,551.45 | 1,555.35 | 1,513.15 | 1,452,864 |
| Feb 2, 2024 | 1,584.80 | 1,613.90 | 1,575.00 | 1,583.75 | 1,540.78 | 2,337,374 |
| Feb 1, 2024 | 1,576.00 | 1,597.00 | 1,566.35 | 1,577.40 | 1,534.61 | 2,845,408 |
| Jan 31, 2024 | 1,559.30 | 1,581.30 | 1,546.35 | 1,576.00 | 1,533.24 | 7,025,931 |
| Jan 30, 2024 | 1,580.00 | 1,592.45 | 1,555.00 | 1,559.30 | 1,517.00 | 1,939,386 |
| Jan 29, 2024 | 1,565.00 | 1,588.60 | 1,550.25 | 1,574.55 | 1,531.83 | 2,521,598 |
| Jan 25, 2024 | 1,570.00 | 1,570.00 | 1,536.75 | 1,550.25 | 1,508.19 | 2,641,656 |
| Jan 24, 2024 | 1,530.10 | 1,581.20 | 1,523.70 | 1,576.40 | 1,533.63 | 2,136,023 |
| Jan 23, 2024 | 1,558.90 | 1,567.90 | 1,517.05 | 1,523.65 | 1,482.31 | 3,196,630 |
| Jan 19, 2024 | 12.00 Dividend | |||||
| Jan 19, 2024 | 1,570.00 | 1,590.00 | 1,558.05 | 1,567.95 | 1,525.41 | 2,374,099 |
| Jan 18, 2024 | 1,577.00 | 1,584.20 | 1,537.05 | 1,567.55 | 1,513.35 | 3,205,598 |
| Jan 17, 2024 | 1,520.00 | 1,585.00 | 1,516.55 | 1,575.90 | 1,521.41 | 3,846,289 |
| Jan 16, 2024 | 1,587.00 | 1,587.00 | 1,538.00 | 1,555.45 | 1,501.67 | 4,459,799 |
| Jan 15, 2024 | 1,610.00 | 1,619.60 | 1,575.50 | 1,588.20 | 1,533.29 | 9,712,071 |
| Jan 12, 2024 | 1,505.00 | 1,555.00 | 1,498.50 | 1,540.80 | 1,487.52 | 5,862,043 |
| Jan 11, 2024 | 1,500.00 | 1,500.00 | 1,474.00 | 1,484.80 | 1,433.46 | 2,271,368 |
| Jan 10, 2024 | 1,474.90 | 1,508.00 | 1,466.05 | 1,492.10 | 1,440.51 | 4,368,914 |
Related Tickers
TECHM.NS Tech Mahindra Limited
1,701.80
+3.59%
INFY.NS Infosys Limited
1,965.80
+2.53%
LTIM.NS LTIMindtree Limited
6,109.00
+4.59%
WIPRO.NS Wipro Limited
299.65
+2.51%
TCS.NS Tata Consultancy Services Limited
4,265.00
+5.60%
COFORGE.NS Coforge Limited
9,450.05
+1.80%
PERSISTENT.NS Persistent Systems Limited
6,301.00
+1.97%
LTTS.NS L&T Technology Services Limited
4,930.00
+1.04%
KPITTECH.NS KPIT Technologies Limited
1,361.20
-4.82%
TATATECH.NS Tata Technologies Limited
833.00
-4.72%