At close: 3:55:07 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 26, 2024 | 1,797.50 | 1,811.40 | 1,781.75 | 1,791.75 | 1,791.75 | 104,648 |
| Dec 24, 2024 | 1,803.95 | 1,806.15 | 1,789.10 | 1,797.65 | 1,797.65 | 196,465 |
| Dec 23, 2024 | 1,780.00 | 1,805.90 | 1,780.00 | 1,801.00 | 1,801.00 | 143,342 |
| Dec 20, 2024 | 1,787.95 | 1,797.35 | 1,766.90 | 1,772.05 | 1,772.05 | 249,342 |
| Dec 19, 2024 | 1,795.05 | 1,800.20 | 1,779.00 | 1,793.45 | 1,793.45 | 186,084 |
| Dec 18, 2024 | 1,832.50 | 1,835.65 | 1,807.45 | 1,811.20 | 1,811.20 | 102,823 |
| Dec 17, 2024 | 1,856.05 | 1,862.25 | 1,826.35 | 1,832.85 | 1,832.85 | 104,055 |
| Dec 16, 2024 | 1,863.00 | 1,870.00 | 1,855.10 | 1,864.80 | 1,864.80 | 133,759 |
| Dec 13, 2024 | 1,855.20 | 1,874.55 | 1,829.00 | 1,872.05 | 1,872.05 | 228,126 |
| Dec 12, 2024 | 1,849.95 | 1,868.65 | 1,849.35 | 1,858.95 | 1,858.95 | 150,771 |
| Dec 11, 2024 | 1,865.00 | 1,871.05 | 1,857.00 | 1,863.70 | 1,863.70 | 66,488 |
| Dec 10, 2024 | 1,870.25 | 1,875.00 | 1,858.65 | 1,868.05 | 1,868.05 | 79,717 |
| Dec 9, 2024 | 1,853.05 | 1,880.00 | 1,849.55 | 1,869.80 | 1,869.80 | 298,070 |
| Dec 6, 2024 | 1,859.75 | 1,864.15 | 1,843.70 | 1,856.50 | 1,856.50 | 308,836 |
| Dec 5, 2024 | 1,862.00 | 1,879.00 | 1,835.90 | 1,863.80 | 1,863.80 | 204,004 |
| Dec 4, 2024 | 1,838.00 | 1,865.00 | 1,831.20 | 1,860.05 | 1,860.05 | 470,447 |
| Dec 3, 2024 | 1,819.90 | 1,837.00 | 1,816.40 | 1,826.85 | 1,826.85 | 292,413 |
| Dec 2, 2024 | 1,797.65 | 1,808.00 | 1,775.00 | 1,804.55 | 1,804.55 | 177,517 |
| Nov 29, 2024 | 1,794.05 | 1,804.25 | 1,783.10 | 1,797.65 | 1,797.65 | 473,090 |
| Nov 28, 2024 | 1,818.00 | 1,836.05 | 1,788.00 | 1,792.90 | 1,792.90 | 215,760 |
| Nov 27, 2024 | 1,787.15 | 1,817.20 | 1,785.30 | 1,811.00 | 1,811.00 | 220,040 |
| Nov 26, 2024 | 1,800.00 | 1,804.10 | 1,770.00 | 1,785.40 | 1,785.40 | 223,498 |
| Nov 25, 2024 | 1,779.00 | 1,801.90 | 1,765.00 | 1,784.60 | 1,784.60 | 1,236,300 |
| Nov 22, 2024 | 1,740.15 | 1,753.80 | 1,729.30 | 1,745.95 | 1,745.95 | 437,651 |
| Nov 21, 2024 | 1,756.05 | 1,758.75 | 1,733.70 | 1,741.95 | 1,741.95 | 182,127 |
| Nov 19, 2024 | 1,715.05 | 1,753.65 | 1,704.00 | 1,742.25 | 1,742.25 | 198,285 |
| Nov 18, 2024 | 1,706.20 | 1,718.80 | 1,694.60 | 1,704.50 | 1,704.50 | 390,479 |
| Nov 14, 2024 | 1,674.95 | 1,704.60 | 1,674.00 | 1,693.10 | 1,693.10 | 418,478 |
| Nov 13, 2024 | 1,711.30 | 1,729.00 | 1,672.50 | 1,681.25 | 1,681.25 | 379,694 |
| Nov 12, 2024 | 1,767.20 | 1,773.25 | 1,708.80 | 1,718.35 | 1,718.35 | 320,337 |
| Nov 11, 2024 | 1,753.00 | 1,782.50 | 1,751.55 | 1,766.60 | 1,766.60 | 1,008,339 |
| Nov 8, 2024 | 1,747.05 | 1,761.45 | 1,746.15 | 1,754.55 | 1,754.55 | 167,441 |
| Nov 7, 2024 | 1,749.95 | 1,760.10 | 1,737.80 | 1,746.15 | 1,746.15 | 131,631 |
| Nov 6, 2024 | 1,765.20 | 1,772.00 | 1,745.25 | 1,754.15 | 1,754.15 | 223,185 |
| Nov 4, 2024 | 1,741.40 | 1,743.60 | 1,710.00 | 1,714.05 | 1,714.05 | 345,175 |
| Nov 1, 2024 | 1,748.95 | 1,748.95 | 1,728.75 | 1,737.80 | 1,737.80 | 44,886 |
| Oct 31, 2024 | 1,730.00 | 1,739.65 | 1,719.05 | 1,734.95 | 1,734.95 | 511,754 |
| Oct 29, 2024 | 1,725.10 | 1,763.70 | 1,725.10 | 1,751.00 | 1,751.00 | 287,101 |
| Oct 28, 2024 | 1,738.80 | 1,750.90 | 1,728.95 | 1,734.30 | 1,734.30 | 2,396,045 |
| Oct 25, 2024 | 1,757.00 | 1,758.35 | 1,729.00 | 1,742.60 | 1,742.60 | 774,016 |
| Oct 24, 2024 | 1,737.55 | 1,768.65 | 1,737.55 | 1,750.10 | 1,750.10 | 236,712 |
| Oct 23, 2024 | 1,702.30 | 1,746.45 | 1,702.30 | 1,735.70 | 1,735.70 | 267,503 |
| Oct 22, 2024 | 1,729.00 | 1,740.00 | 1,710.95 | 1,714.10 | 1,714.10 | 445,656 |
| Oct 21, 2024 | 1,720.05 | 1,748.20 | 1,710.50 | 1,728.80 | 1,728.80 | 1,400,462 |
| Oct 18, 2024 | 1,662.40 | 1,691.00 | 1,654.05 | 1,681.15 | 1,681.15 | 371,781 |
| Oct 17, 2024 | 1,692.40 | 1,698.25 | 1,665.15 | 1,673.35 | 1,673.35 | 351,314 |
| Oct 16, 2024 | 1,677.55 | 1,707.70 | 1,677.55 | 1,699.95 | 1,699.95 | 300,565 |
| Oct 15, 2024 | 1,692.55 | 1,698.00 | 1,675.65 | 1,684.40 | 1,684.40 | 250,762 |
| Oct 14, 2024 | 1,658.00 | 1,692.00 | 1,654.95 | 1,688.50 | 1,688.50 | 772,437 |
| Oct 11, 2024 | 1,664.00 | 1,665.05 | 1,643.20 | 1,650.25 | 1,650.25 | 554,980 |
| Oct 10, 2024 | 1,643.00 | 1,665.00 | 1,633.00 | 1,662.30 | 1,662.30 | 314,242 |
| Oct 9, 2024 | 1,651.95 | 1,656.55 | 1,629.00 | 1,633.70 | 1,633.70 | 488,265 |
| Oct 8, 2024 | 1,619.65 | 1,657.00 | 1,619.65 | 1,651.30 | 1,651.30 | 242,368 |
| Oct 7, 2024 | 1,654.95 | 1,659.80 | 1,613.40 | 1,619.65 | 1,619.65 | 2,165,817 |
| Oct 4, 2024 | 1,668.95 | 1,690.40 | 1,652.40 | 1,656.80 | 1,656.80 | 1,035,087 |
| Oct 3, 2024 | 1,710.05 | 1,725.90 | 1,673.80 | 1,682.15 | 1,682.15 | 4,622,696 |
| Oct 1, 2024 | 1,724.10 | 1,742.00 | 1,720.05 | 1,726.15 | 1,726.15 | 115,295 |
| Sep 30, 2024 | 1,751.00 | 1,752.00 | 1,724.00 | 1,732.00 | 1,732.00 | 725,769 |
| Sep 27, 2024 | 1,778.10 | 1,778.10 | 1,750.00 | 1,752.85 | 1,752.85 | 232,369 |
| Sep 26, 2024 | 1,778.80 | 1,787.80 | 1,768.10 | 1,782.30 | 1,782.30 | 327,890 |
| Sep 25, 2024 | 1,762.65 | 1,787.90 | 1,760.90 | 1,778.85 | 1,778.85 | 3,498,766 |
| Sep 24, 2024 | 1,764.00 | 1,781.80 | 1,754.00 | 1,768.45 | 1,768.45 | 249,810 |
| Sep 23, 2024 | 1,742.20 | 1,766.65 | 1,739.95 | 1,759.25 | 1,759.25 | 979,531 |
| Sep 20, 2024 | 1,715.25 | 1,745.00 | 1,707.55 | 1,742.15 | 1,742.15 | 1,837,269 |
| Sep 19, 2024 | 1,696.00 | 1,718.90 | 1,696.00 | 1,708.15 | 1,708.15 | 272,965 |
| Sep 18, 2024 | 1,671.00 | 1,698.80 | 1,671.00 | 1,694.35 | 1,694.35 | 272,150 |
| Sep 17, 2024 | 1,672.55 | 1,677.00 | 1,663.85 | 1,668.70 | 1,668.70 | 341,205 |
| Sep 16, 2024 | 1,660.60 | 1,677.65 | 1,660.60 | 1,671.00 | 1,671.00 | 426,415 |
| Sep 13, 2024 | 1,672.00 | 1,674.00 | 1,657.15 | 1,665.35 | 1,665.35 | 445,093 |
| Sep 12, 2024 | 1,648.30 | 1,669.50 | 1,647.35 | 1,666.00 | 1,666.00 | 564,550 |
| Sep 11, 2024 | 1,650.00 | 1,652.20 | 1,639.10 | 1,644.35 | 1,644.35 | 230,766 |
| Sep 10, 2024 | 1,652.40 | 1,654.00 | 1,638.00 | 1,650.60 | 1,650.60 | 287,723 |
| Sep 9, 2024 | 1,638.20 | 1,649.70 | 1,629.65 | 1,647.50 | 1,647.50 | 555,998 |
| Sep 6, 2024 | 1,640.80 | 1,647.05 | 1,634.00 | 1,637.00 | 1,637.00 | 761,127 |
| Sep 5, 2024 | 1,643.30 | 1,649.90 | 1,641.80 | 1,645.25 | 1,645.25 | 266,263 |
| Sep 4, 2024 | 1,637.00 | 1,643.70 | 1,631.60 | 1,641.95 | 1,641.95 | 302,917 |
| Sep 3, 2024 | 1,635.05 | 1,639.95 | 1,624.85 | 1,637.80 | 1,637.80 | 227,643 |
| Sep 2, 2024 | 1,645.70 | 1,645.70 | 1,620.20 | 1,626.15 | 1,626.15 | 942,021 |
| Aug 30, 2024 | 1,655.00 | 1,660.75 | 1,622.95 | 1,632.95 | 1,632.95 | 1,281,233 |
| Aug 29, 2024 | 1,642.00 | 1,644.40 | 1,631.15 | 1,638.50 | 1,638.50 | 1,096,032 |
| Aug 28, 2024 | 1,635.60 | 1,640.20 | 1,630.25 | 1,636.40 | 1,636.40 | 108,039 |
| Aug 26, 2024 | 1,631.05 | 1,647.55 | 1,631.05 | 1,639.60 | 1,639.60 | 1,173,047 |
| Aug 23, 2024 | 1,634.00 | 1,634.85 | 1,622.95 | 1,625.60 | 1,625.60 | 739,004 |
| Aug 22, 2024 | 1,632.00 | 1,638.00 | 1,628.10 | 1,631.75 | 1,631.75 | 448,191 |
| Aug 21, 2024 | 1,626.50 | 1,634.35 | 1,618.00 | 1,626.50 | 1,626.50 | 156,538 |
| Aug 20, 2024 | 1,629.95 | 1,645.80 | 1,628.15 | 1,637.40 | 1,637.40 | 438,046 |
| Aug 19, 2024 | 1,635.75 | 1,637.05 | 1,623.15 | 1,631.55 | 1,631.55 | 595,399 |
| Aug 16, 2024 | 1,622.00 | 1,634.60 | 1,611.60 | 1,632.35 | 1,632.35 | 977,686 |
| Aug 14, 2024 | 1,607.90 | 1,613.55 | 1,603.10 | 1,607.90 | 1,607.90 | 305,981 |
| Aug 13, 2024 | 1,628.00 | 1,631.55 | 1,601.20 | 1,603.60 | 1,603.60 | 970,561 |
| Aug 12, 2024 | 1,641.25 | 1,675.60 | 1,641.25 | 1,661.05 | 1,661.05 | 1,536,607 |
| Aug 9, 2024 | 1,655.95 | 1,662.50 | 1,646.10 | 1,649.50 | 1,649.50 | 485,526 |
| Aug 8, 2024 | 1,627.30 | 1,652.95 | 1,619.00 | 1,642.10 | 1,642.10 | 490,151 |
| Aug 7, 2024 | 1,620.95 | 1,628.50 | 1,603.00 | 1,624.90 | 1,624.90 | 133,278 |
| Aug 6, 2024 | 1,621.25 | 1,632.85 | 1,593.20 | 1,601.00 | 1,601.00 | 227,418 |
| Aug 5, 2024 | 1,626.00 | 1,645.70 | 1,601.20 | 1,615.15 | 1,615.15 | 2,241,898 |
| Aug 2, 2024 | 1,631.00 | 1,670.10 | 1,631.00 | 1,659.55 | 1,659.55 | 1,602,856 |
| Aug 1, 2024 | 1,621.40 | 1,649.00 | 1,619.00 | 1,640.40 | 1,640.40 | 797,751 |
| Jul 31, 2024 | 1,618.95 | 1,627.50 | 1,609.50 | 1,617.05 | 1,617.05 | 157,749 |
| Jul 30, 2024 | 1,603.00 | 1,634.35 | 1,600.00 | 1,615.30 | 1,615.30 | 748,685 |
| Jul 29, 2024 | 1,610.20 | 1,631.70 | 1,598.20 | 1,606.75 | 1,606.75 | 2,444,610 |
| Jul 26, 2024 | 1,603.95 | 1,621.90 | 1,596.55 | 1,617.80 | 1,617.80 | 1,012,409 |
| Jul 25, 2024 | 1,594.30 | 1,624.85 | 1,594.30 | 1,616.30 | 1,616.30 | 422,562 |
| Jul 24, 2024 | 1,615.75 | 1,621.00 | 1,588.50 | 1,604.70 | 1,604.70 | 262,647 |
| Jul 23, 2024 | 1,649.95 | 1,649.95 | 1,604.75 | 1,618.00 | 1,618.00 | 290,244 |
| Jul 22, 2024 | 1,615.05 | 1,650.75 | 1,613.00 | 1,640.80 | 1,640.80 | 1,582,238 |
| Jul 19, 2024 | 1,618.50 | 1,623.60 | 1,603.15 | 1,607.10 | 1,607.10 | 672,123 |
| Jul 18, 2024 | 1,607.40 | 1,623.90 | 1,598.85 | 1,614.50 | 1,614.50 | 516,402 |
| Jul 16, 2024 | 1,620.00 | 1,626.80 | 1,617.00 | 1,619.90 | 1,619.90 | 315,945 |
| Jul 15, 2024 | 1,622.20 | 1,630.00 | 1,615.20 | 1,622.10 | 1,622.10 | 1,403,439 |
| Jul 12, 2024 | 1,622.00 | 1,638.00 | 1,611.30 | 1,624.35 | 1,624.35 | 954,192 |
| Jul 11, 2024 | 1,625.95 | 1,625.95 | 1,601.00 | 1,621.70 | 1,621.70 | 711,836 |
| Jul 10, 2024 | 1,636.45 | 1,640.00 | 1,621.00 | 1,626.25 | 1,626.25 | 653,399 |
| Jul 9, 2024 | 1,629.95 | 1,646.80 | 1,623.25 | 1,636.50 | 1,636.50 | 209,024 |
| Jul 8, 2024 | 1,641.95 | 1,655.00 | 1,626.85 | 1,634.90 | 1,634.90 | 1,504,821 |
| Jul 5, 2024 | 1,688.95 | 1,688.95 | 1,642.05 | 1,648.10 | 1,648.10 | 1,763,107 |
| Jul 4, 2024 | 1,760.00 | 1,760.00 | 1,724.15 | 1,726.60 | 1,726.60 | 978,057 |
| Jul 3, 2024 | 1,789.00 | 1,791.90 | 1,765.20 | 1,768.35 | 1,768.35 | 764,292 |
| Jul 2, 2024 | 1,715.00 | 1,734.90 | 1,703.00 | 1,730.55 | 1,730.55 | 369,445 |
| Jul 1, 2024 | 1,682.00 | 1,707.75 | 1,680.75 | 1,704.75 | 1,704.75 | 950,715 |
| Jun 28, 2024 | 1,697.95 | 1,706.10 | 1,678.80 | 1,683.55 | 1,683.55 | 1,065,175 |
| Jun 27, 2024 | 1,698.40 | 1,713.00 | 1,687.00 | 1,696.50 | 1,696.50 | 263,948 |
| Jun 26, 2024 | 1,709.60 | 1,710.70 | 1,691.10 | 1,699.50 | 1,699.50 | 372,273 |
| Jun 25, 2024 | 1,672.10 | 1,717.10 | 1,672.00 | 1,710.90 | 1,710.90 | 1,517,064 |
| Jun 24, 2024 | 1,649.95 | 1,675.75 | 1,645.70 | 1,672.10 | 1,672.10 | 1,841,819 |
| Jun 21, 2024 | 1,673.00 | 1,673.55 | 1,642.90 | 1,665.40 | 1,665.40 | 1,403,865 |
| Jun 20, 2024 | 1,663.05 | 1,681.20 | 1,651.50 | 1,669.00 | 1,669.00 | 987,496 |
| Jun 19, 2024 | 1,611.00 | 1,669.95 | 1,603.90 | 1,658.00 | 1,658.00 | 2,383,247 |
| Jun 18, 2024 | 1,595.00 | 1,610.65 | 1,589.15 | 1,608.75 | 1,608.75 | 765,838 |
| Jun 14, 2024 | 1,582.05 | 1,599.70 | 1,578.75 | 1,597.45 | 1,597.45 | 1,955,061 |
| Jun 13, 2024 | 1,580.00 | 1,586.00 | 1,574.15 | 1,580.90 | 1,580.90 | 224,633 |
| Jun 12, 2024 | 1,573.20 | 1,588.00 | 1,566.50 | 1,573.85 | 1,573.85 | 348,772 |
| Jun 11, 2024 | 1,557.95 | 1,570.85 | 1,552.00 | 1,564.75 | 1,564.75 | 567,480 |
| Jun 10, 2024 | 1,577.95 | 1,580.50 | 1,557.00 | 1,561.50 | 1,561.50 | 1,250,266 |
| Jun 7, 2024 | 1,560.50 | 1,584.00 | 1,552.60 | 1,573.25 | 1,573.25 | 1,275,072 |
| Jun 6, 2024 | 1,565.00 | 1,565.00 | 1,546.85 | 1,559.45 | 1,559.45 | 251,256 |
| Jun 5, 2024 | 1,499.95 | 1,559.70 | 1,482.50 | 1,551.30 | 1,551.30 | 440,482 |
| Jun 4, 2024 | 1,550.00 | 1,559.70 | 1,452.85 | 1,482.75 | 1,482.75 | 985,176 |
| Jun 3, 2024 | 1,587.05 | 1,597.00 | 1,555.00 | 1,572.10 | 1,572.10 | 2,049,484 |
| May 31, 2024 | 1,519.90 | 1,535.00 | 1,514.50 | 1,530.85 | 1,530.85 | 1,099,554 |
| May 30, 2024 | 1,500.00 | 1,524.00 | 1,498.25 | 1,514.60 | 1,514.60 | 335,387 |
| May 29, 2024 | 1,523.55 | 1,523.85 | 1,501.70 | 1,507.85 | 1,507.85 | 1,318,841 |
| May 28, 2024 | 1,527.95 | 1,535.45 | 1,524.90 | 1,530.50 | 1,530.50 | 600,346 |
| May 27, 2024 | 1,523.35 | 1,544.95 | 1,519.00 | 1,527.95 | 1,527.95 | 1,035,622 |
| May 24, 2024 | 1,489.45 | 1,519.95 | 1,487.10 | 1,516.65 | 1,516.65 | 592,207 |
| May 23, 2024 | 1,458.00 | 1,495.00 | 1,457.60 | 1,492.20 | 1,492.20 | 833,673 |
| May 22, 2024 | 1,462.10 | 1,465.70 | 1,449.00 | 1,459.75 | 1,459.75 | 168,710 |
| May 21, 2024 | 1,454.00 | 1,469.75 | 1,454.00 | 1,458.40 | 1,458.40 | 181,976 |
| May 17, 2024 | 1,455.00 | 1,468.00 | 1,449.00 | 1,464.90 | 1,464.90 | 692,542 |
| May 16, 2024 | 1,442.55 | 1,462.00 | 1,436.00 | 1,460.15 | 1,460.15 | 458,835 |
| May 15, 2024 | 1,459.60 | 1,459.60 | 1,436.00 | 1,438.85 | 1,438.85 | 531,031 |
| May 14, 2024 | 1,450.65 | 1,465.30 | 1,450.15 | 1,461.80 | 1,461.80 | 351,466 |
| May 13, 2024 | 1,432.90 | 1,460.45 | 1,430.15 | 1,455.80 | 1,455.80 | 931,573 |
| May 10, 2024 | 19.50 Dividend | |||||
| May 10, 2024 | 1,441.00 | 1,452.15 | 1,432.00 | 1,437.60 | 1,437.60 | 833,752 |
| May 9, 2024 | 1,490.00 | 1,490.00 | 1,445.55 | 1,448.30 | 1,428.80 | 184,828 |
| May 8, 2024 | 1,496.00 | 1,496.65 | 1,480.55 | 1,482.20 | 1,462.24 | 446,454 |
| May 7, 2024 | 1,522.00 | 1,524.05 | 1,504.40 | 1,506.40 | 1,486.12 | 400,250 |
| May 6, 2024 | 1,520.05 | 1,534.50 | 1,518.00 | 1,522.80 | 1,502.30 | 248,692 |
| May 3, 2024 | 1,534.40 | 1,540.00 | 1,507.25 | 1,518.65 | 1,498.20 | 715,787 |
| May 2, 2024 | 1,520.45 | 1,537.20 | 1,520.05 | 1,533.00 | 1,512.36 | 198,548 |
| Apr 30, 2024 | 1,530.00 | 1,539.40 | 1,514.40 | 1,517.05 | 1,496.62 | 248,830 |
| Apr 29, 2024 | 1,514.00 | 1,533.95 | 1,506.50 | 1,528.80 | 1,508.22 | 415,345 |
| Apr 26, 2024 | 1,518.35 | 1,527.85 | 1,505.75 | 1,509.75 | 1,489.42 | 621,831 |
| Apr 25, 2024 | 1,508.50 | 1,519.00 | 1,508.00 | 1,510.65 | 1,490.31 | 194,898 |
| Apr 24, 2024 | 1,515.05 | 1,521.70 | 1,508.75 | 1,510.95 | 1,490.61 | 153,513 |
| Apr 23, 2024 | 1,520.00 | 1,525.10 | 1,503.10 | 1,507.20 | 1,486.91 | 465,553 |
| Apr 22, 2024 | 1,550.35 | 1,556.50 | 1,507.95 | 1,512.30 | 1,491.94 | 1,254,779 |
| Apr 19, 2024 | 1,487.85 | 1,535.20 | 1,480.55 | 1,531.30 | 1,510.68 | 844,129 |
| Apr 18, 2024 | 1,516.30 | 1,518.85 | 1,490.75 | 1,494.60 | 1,474.48 | 498,958 |
| Apr 16, 2024 | 1,486.95 | 1,513.00 | 1,482.15 | 1,509.40 | 1,489.08 | 471,153 |
| Apr 15, 2024 | 1,500.00 | 1,510.00 | 1,492.55 | 1,494.95 | 1,474.82 | 532,613 |
| Apr 12, 2024 | 1,523.60 | 1,530.00 | 1,513.50 | 1,518.90 | 1,498.45 | 931,182 |
| Apr 10, 2024 | 1,548.75 | 1,549.30 | 1,533.25 | 1,535.80 | 1,515.12 | 466,432 |
| Apr 9, 2024 | 1,555.55 | 1,555.55 | 1,540.10 | 1,548.60 | 1,527.75 | 162,632 |
| Apr 8, 2024 | 1,557.70 | 1,557.70 | 1,541.50 | 1,546.05 | 1,525.23 | 303,093 |
| Apr 5, 2024 | 1,543.00 | 1,554.00 | 1,530.00 | 1,549.40 | 1,528.54 | 1,471,714 |
| Apr 4, 2024 | 1,505.00 | 1,529.85 | 1,505.00 | 1,527.90 | 1,507.33 | 1,962,848 |
| Apr 3, 2024 | 1,473.35 | 1,495.60 | 1,471.45 | 1,482.55 | 1,462.59 | 220,638 |
| Apr 2, 2024 | 1,466.60 | 1,494.65 | 1,465.50 | 1,479.95 | 1,460.02 | 288,918 |
| Apr 1, 2024 | 1,459.00 | 1,473.25 | 1,456.10 | 1,470.15 | 1,450.36 | 781,302 |
| Mar 28, 2024 | 1,440.00 | 1,459.70 | 1,440.00 | 1,448.20 | 1,428.70 | 1,170,187 |
| Mar 27, 2024 | 1,423.90 | 1,446.95 | 1,421.05 | 1,440.70 | 1,421.30 | 923,355 |
| Mar 26, 2024 | 1,428.75 | 1,438.50 | 1,422.10 | 1,426.90 | 1,407.69 | 1,056,158 |
| Mar 22, 2024 | 1,437.30 | 1,450.70 | 1,437.30 | 1,442.95 | 1,423.52 | 783,356 |
| Mar 21, 2024 | 1,440.05 | 1,450.90 | 1,438.25 | 1,445.10 | 1,425.64 | 727,949 |
| Mar 20, 2024 | 1,448.80 | 1,451.60 | 1,424.75 | 1,431.10 | 1,411.83 | 211,454 |
| Mar 19, 2024 | 1,432.40 | 1,451.85 | 1,432.40 | 1,448.95 | 1,429.44 | 478,463 |
| Mar 18, 2024 | 1,447.95 | 1,455.95 | 1,436.00 | 1,446.20 | 1,426.73 | 339,053 |
| Mar 15, 2024 | 1,451.95 | 1,459.45 | 1,441.70 | 1,452.20 | 1,432.65 | 1,591,334 |
| Mar 14, 2024 | 1,460.10 | 1,465.00 | 1,444.20 | 1,455.80 | 1,436.20 | 563,462 |
| Mar 13, 2024 | 1,464.95 | 1,471.40 | 1,450.35 | 1,460.10 | 1,440.44 | 1,437,480 |
| Mar 12, 2024 | 1,431.65 | 1,463.85 | 1,429.50 | 1,459.90 | 1,440.24 | 579,792 |
| Mar 11, 2024 | 1,429.50 | 1,446.30 | 1,423.10 | 1,427.05 | 1,407.84 | 907,822 |
| Mar 7, 2024 | 1,446.80 | 1,450.95 | 1,441.25 | 1,446.35 | 1,426.88 | 824,269 |
| Mar 6, 2024 | 1,432.00 | 1,452.30 | 1,432.00 | 1,441.85 | 1,422.44 | 837,487 |
| Mar 5, 2024 | 1,422.95 | 1,442.95 | 1,422.10 | 1,441.10 | 1,421.70 | 411,294 |
| Mar 4, 2024 | 1,432.40 | 1,437.00 | 1,424.00 | 1,432.20 | 1,412.92 | 646,742 |
| Mar 1, 2024 | 1,402.20 | 1,433.15 | 1,400.20 | 1,431.15 | 1,411.88 | 535,918 |
| Feb 29, 2024 | 1,401.00 | 1,410.00 | 1,398.00 | 1,402.75 | 1,383.86 | 355,393 |
| Feb 28, 2024 | 1,422.60 | 1,424.25 | 1,404.10 | 1,408.15 | 1,389.19 | 746,867 |
| Feb 27, 2024 | 1,413.80 | 1,426.70 | 1,413.30 | 1,420.55 | 1,401.42 | 216,503 |
| Feb 26, 2024 | 1,419.95 | 1,434.70 | 1,415.00 | 1,422.25 | 1,403.10 | 1,006,099 |
| Feb 23, 2024 | 1,423.10 | 1,433.95 | 1,417.00 | 1,420.90 | 1,401.77 | 1,103,409 |
| Feb 22, 2024 | 1,416.40 | 1,428.95 | 1,412.40 | 1,419.80 | 1,400.68 | 688,924 |
| Feb 21, 2024 | 1,465.00 | 1,465.00 | 1,435.05 | 1,438.20 | 1,418.84 | 364,558 |
| Feb 20, 2024 | 1,417.40 | 1,457.00 | 1,412.25 | 1,453.75 | 1,434.18 | 1,251,133 |
| Feb 19, 2024 | 1,431.00 | 1,431.00 | 1,415.10 | 1,417.10 | 1,398.02 | 808,055 |
| Feb 16, 2024 | 1,424.95 | 1,428.15 | 1,408.60 | 1,419.90 | 1,400.78 | 988,986 |
| Feb 15, 2024 | 1,387.80 | 1,415.25 | 1,384.50 | 1,413.75 | 1,394.72 | 489,088 |
| Feb 14, 2024 | 1,380.90 | 1,391.45 | 1,363.45 | 1,384.00 | 1,365.37 | 782,159 |
| Feb 13, 2024 | 1,393.40 | 1,403.90 | 1,384.10 | 1,394.00 | 1,375.23 | 809,924 |
| Feb 12, 2024 | 1,403.95 | 1,413.70 | 1,383.60 | 1,390.55 | 1,371.83 | 719,021 |
| Feb 9, 2024 | 1,395.95 | 1,414.00 | 1,387.25 | 1,403.20 | 1,384.31 | 1,766,598 |
| Feb 8, 2024 | 1,431.95 | 1,438.95 | 1,400.90 | 1,403.65 | 1,384.75 | 588,601 |
| Feb 7, 2024 | 1,458.80 | 1,458.80 | 1,427.20 | 1,429.90 | 1,410.65 | 328,749 |
| Feb 6, 2024 | 1,445.10 | 1,449.45 | 1,432.50 | 1,443.80 | 1,424.36 | 714,159 |
| Feb 5, 2024 | 1,446.90 | 1,451.50 | 1,434.05 | 1,445.10 | 1,425.64 | 1,278,419 |
| Feb 2, 2024 | 1,476.00 | 1,480.00 | 1,443.00 | 1,446.85 | 1,427.37 | 1,503,062 |
| Feb 1, 2024 | 1,472.65 | 1,473.65 | 1,456.35 | 1,466.40 | 1,446.66 | 287,741 |
| Jan 31, 2024 | 1,442.10 | 1,475.00 | 1,436.95 | 1,462.25 | 1,442.56 | 367,342 |
| Jan 30, 2024 | 1,455.60 | 1,463.15 | 1,440.90 | 1,444.20 | 1,424.76 | 865,130 |
| Jan 29, 2024 | 1,453.95 | 1,462.85 | 1,442.30 | 1,455.65 | 1,436.05 | 2,407,150 |
| Jan 25, 2024 | 1,453.65 | 1,454.75 | 1,419.00 | 1,435.30 | 1,415.98 | 1,576,010 |
| Jan 24, 2024 | 1,393.65 | 1,458.50 | 1,382.40 | 1,455.85 | 1,436.25 | 2,733,512 |
| Jan 23, 2024 | 1,459.95 | 1,474.95 | 1,425.00 | 1,427.60 | 1,408.38 | 1,070,004 |
| Jan 19, 2024 | 1,514.00 | 1,514.00 | 1,469.00 | 1,470.70 | 1,450.90 | 5,827,976 |
| Jan 17, 2024 | 1,583.85 | 1,596.00 | 1,527.25 | 1,536.90 | 1,516.21 | 2,211,606 |
| Jan 16, 2024 | 1,674.75 | 1,683.90 | 1,658.05 | 1,678.95 | 1,656.34 | 268,968 |
| Jan 15, 2024 | 1,646.15 | 1,681.00 | 1,644.10 | 1,671.85 | 1,649.34 | 975,007 |
| Jan 12, 2024 | 1,650.05 | 1,656.15 | 1,633.55 | 1,639.55 | 1,617.48 | 798,897 |
| Jan 11, 2024 | 1,657.95 | 1,662.45 | 1,643.45 | 1,649.00 | 1,626.80 | 232,762 |
| Jan 10, 2024 | 1,643.90 | 1,659.85 | 1,641.05 | 1,656.00 | 1,633.70 | 108,428 |
| Jan 9, 2024 | 1,665.15 | 1,677.55 | 1,647.00 | 1,650.40 | 1,628.18 | 347,365 |
| Jan 8, 2024 | 1,675.25 | 1,682.20 | 1,659.30 | 1,663.75 | 1,641.35 | 701,842 |
| Jan 5, 2024 | 1,686.70 | 1,704.90 | 1,668.25 | 1,682.50 | 1,659.85 | 542,815 |
| Jan 4, 2024 | 1,680.05 | 1,694.95 | 1,670.95 | 1,690.10 | 1,667.34 | 137,203 |
| Jan 3, 2024 | 1,699.05 | 1,702.40 | 1,669.00 | 1,672.85 | 1,650.33 | 420,893 |
| Jan 2, 2024 | 1,700.55 | 1,702.75 | 1,688.65 | 1,699.25 | 1,676.37 | 1,377,378 |
| Jan 1, 2024 | 1,709.65 | 1,709.65 | 1,691.50 | 1,700.65 | 1,677.75 | 808,998 |
| Dec 29, 2023 | 1,701.95 | 1,715.60 | 1,695.05 | 1,709.65 | 1,686.63 | 917,530 |
| Dec 28, 2023 | 1,710.00 | 1,721.70 | 1,701.15 | 1,705.20 | 1,682.24 | 452,549 |
| Dec 27, 2023 | 1,684.15 | 1,706.10 | 1,679.30 | 1,702.85 | 1,679.92 | 609,670 |
| Dec 26, 2023 | 1,670.80 | 1,685.95 | 1,668.70 | 1,683.10 | 1,660.44 | 167,186 |
Related Tickers
INDUSINDBK.BO IndusInd Bank Limited
932.15
-0.26%
ICICIBANK.NS ICICI Bank Limited
1,297.35
+0.01%
SBIN.BO State Bank of India
811.65
-0.02%
SBIN.NS State Bank of India
812.45
+0.05%
INDIANB.NS Indian Bank
543.80
+0.49%
DCBBANK.BO DCB Bank Limited
122.10
-0.20%
KOTAKBANK.NS Kotak Mahindra Bank Limited
1,752.80
+0.21%
ICICIBANK.BO ICICI Bank Limited
1,298.20
+0.04%
AXISBANK.BO Axis Bank Limited
1,076.90
-0.23%
UJJIVANSFB.BO Ujjivan Small Finance Bank Limited
34.14
+1.01%