632.00
-4.95
(-0.78%)
At close: 3:30:00 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 636.95 | 639.75 | 627.10 | 632.00 | 632.00 | 2,704,337 |
| Mar 11, 2025 | 623.00 | 637.55 | 614.65 | 636.95 | 636.95 | 2,677,293 |
| Mar 10, 2025 | 625.05 | 633.00 | 623.00 | 625.90 | 625.90 | 2,316,148 |
| Mar 7, 2025 | 618.30 | 633.00 | 618.15 | 625.20 | 625.20 | 3,169,440 |
| Mar 6, 2025 | 621.20 | 628.00 | 612.60 | 618.25 | 618.25 | 2,491,123 |
| Mar 5, 2025 | 613.00 | 625.00 | 612.00 | 621.20 | 621.20 | 2,661,830 |
| Mar 4, 2025 | 613.10 | 620.80 | 609.30 | 616.50 | 616.50 | 3,262,295 |
| Mar 3, 2025 | 608.50 | 620.15 | 607.00 | 618.00 | 618.00 | 3,624,490 |
| Feb 28, 2025 | 614.00 | 616.95 | 600.35 | 608.50 | 608.50 | 5,013,148 |
| Feb 27, 2025 | 625.00 | 627.85 | 615.00 | 618.40 | 618.40 | 1,831,493 |
| Feb 25, 2025 | 617.05 | 623.30 | 613.10 | 622.15 | 622.15 | 1,606,709 |
| Feb 24, 2025 | 616.00 | 621.50 | 614.50 | 617.00 | 617.00 | 983,443 |
| Feb 21, 2025 | 617.80 | 623.90 | 613.45 | 622.85 | 622.85 | 1,627,631 |
| Feb 20, 2025 | 623.00 | 630.00 | 616.30 | 620.00 | 620.00 | 2,881,981 |
| Feb 19, 2025 | 617.00 | 624.00 | 613.80 | 622.85 | 622.85 | 2,007,325 |
| Feb 18, 2025 | 624.00 | 626.00 | 611.35 | 618.95 | 618.95 | 1,887,686 |
| Feb 17, 2025 | 626.20 | 627.00 | 613.95 | 623.25 | 623.25 | 1,860,572 |
| Feb 14, 2025 | 630.00 | 633.90 | 622.50 | 626.20 | 626.20 | 1,693,078 |
| Feb 13, 2025 | 629.15 | 640.00 | 627.65 | 629.60 | 629.60 | 2,808,139 |
| Feb 12, 2025 | 618.10 | 636.90 | 608.15 | 629.15 | 629.15 | 3,378,279 |
| Feb 11, 2025 | 632.25 | 634.85 | 612.95 | 618.60 | 618.60 | 2,327,875 |
| Feb 10, 2025 | 636.00 | 640.80 | 626.75 | 635.70 | 635.70 | 3,394,573 |
| Feb 7, 2025 | 631.95 | 637.50 | 624.55 | 635.70 | 635.70 | 2,538,330 |
| Feb 6, 2025 | 626.45 | 638.40 | 623.15 | 631.95 | 631.95 | 4,837,012 |
| Feb 5, 2025 | 626.00 | 639.00 | 624.70 | 627.85 | 627.85 | 4,467,504 |
| Feb 4, 2025 | 627.95 | 628.00 | 615.40 | 625.90 | 625.90 | 3,244,955 |
| Feb 3, 2025 | 615.50 | 630.35 | 610.00 | 621.40 | 621.40 | 3,293,387 |
| Feb 1, 2025 | 639.05 | 667.55 | 595.25 | 625.50 | 625.50 | 10,039,413 |
| Jan 31, 2025 | 638.00 | 641.00 | 630.15 | 638.05 | 638.05 | 1,012,392 |
| Jan 30, 2025 | 624.70 | 636.10 | 624.00 | 634.15 | 634.15 | 2,899,445 |
| Jan 29, 2025 | 612.00 | 629.70 | 605.15 | 628.35 | 628.35 | 2,005,819 |
| Jan 28, 2025 | 610.95 | 614.00 | 600.10 | 611.55 | 611.55 | 2,662,789 |
| Jan 27, 2025 | 618.00 | 619.75 | 606.40 | 610.20 | 610.20 | 1,730,503 |
| Jan 24, 2025 | 620.55 | 625.00 | 613.30 | 621.10 | 621.10 | 1,793,560 |
| Jan 23, 2025 | 618.00 | 625.20 | 612.60 | 621.00 | 621.00 | 1,673,008 |
| Jan 22, 2025 | 629.00 | 629.00 | 612.90 | 618.20 | 618.20 | 2,296,057 |
| Jan 21, 2025 | 636.00 | 637.05 | 622.90 | 624.00 | 624.00 | 1,820,019 |
| Jan 20, 2025 | 642.00 | 644.05 | 630.55 | 634.05 | 634.05 | 1,956,252 |
| Jan 17, 2025 | 640.00 | 649.95 | 633.40 | 642.20 | 642.20 | 3,671,715 |
| Jan 16, 2025 | 630.10 | 663.60 | 628.95 | 641.40 | 641.40 | 24,198,675 |
| Jan 15, 2025 | 604.50 | 604.50 | 584.30 | 594.20 | 594.20 | 5,633,587 |
| Jan 14, 2025 | 605.00 | 608.05 | 594.85 | 600.45 | 600.45 | 3,122,102 |
| Jan 13, 2025 | 607.00 | 608.45 | 597.30 | 599.75 | 599.75 | 2,105,862 |
| Jan 10, 2025 | 610.05 | 614.90 | 603.00 | 608.65 | 608.65 | 1,966,939 |
| Jan 9, 2025 | 616.10 | 621.10 | 609.90 | 612.20 | 612.20 | 2,141,675 |
| Jan 8, 2025 | 620.05 | 623.25 | 615.10 | 618.00 | 618.00 | 1,861,556 |
| Jan 7, 2025 | 606.00 | 620.70 | 605.50 | 619.85 | 619.85 | 2,813,892 |
| Jan 6, 2025 | 627.00 | 627.00 | 603.35 | 605.95 | 605.95 | 5,743,310 |
| Jan 3, 2025 | 619.00 | 624.05 | 615.65 | 623.00 | 623.00 | 2,956,679 |
| Jan 2, 2025 | 617.00 | 621.10 | 614.00 | 620.15 | 620.15 | 2,449,967 |
| Jan 1, 2025 | 615.10 | 619.50 | 612.65 | 617.20 | 617.20 | 1,386,549 |
| Dec 31, 2024 | 617.20 | 619.15 | 611.05 | 617.05 | 617.05 | 2,645,522 |
| Dec 30, 2024 | 620.35 | 623.90 | 614.35 | 617.40 | 617.40 | 1,564,417 |
| Dec 27, 2024 | 626.40 | 629.40 | 620.60 | 621.90 | 621.90 | 726,298 |
| Dec 26, 2024 | 619.90 | 629.45 | 619.20 | 626.40 | 626.40 | 3,523,864 |
| Dec 24, 2024 | 622.55 | 628.05 | 619.00 | 622.50 | 622.50 | 1,445,089 |
| Dec 23, 2024 | 625.05 | 626.45 | 613.60 | 622.55 | 622.55 | 2,924,609 |
| Dec 20, 2024 | 619.70 | 626.50 | 618.20 | 623.80 | 623.80 | 3,996,244 |
| Dec 19, 2024 | 618.05 | 625.00 | 615.30 | 623.55 | 623.55 | 3,779,968 |
| Dec 18, 2024 | 623.15 | 629.80 | 620.30 | 624.55 | 624.55 | 4,331,195 |
| Dec 17, 2024 | 634.95 | 636.35 | 625.60 | 626.75 | 626.75 | 3,179,067 |
| Dec 16, 2024 | 632.55 | 636.40 | 628.55 | 634.95 | 634.95 | 2,175,242 |
| Dec 13, 2024 | 625.00 | 633.90 | 621.15 | 632.55 | 632.55 | 2,573,194 |
| Dec 12, 2024 | 636.00 | 636.80 | 619.90 | 626.55 | 626.55 | 3,807,072 |
| Dec 11, 2024 | 634.80 | 640.60 | 632.80 | 634.65 | 634.65 | 2,396,993 |
| Dec 10, 2024 | 641.80 | 644.45 | 630.35 | 633.30 | 633.30 | 6,158,405 |
| Dec 9, 2024 | 637.90 | 646.35 | 634.70 | 641.80 | 641.80 | 4,027,169 |
| Dec 6, 2024 | 645.00 | 647.45 | 635.20 | 636.50 | 636.50 | 6,455,327 |
| Dec 5, 2024 | 650.20 | 653.50 | 639.35 | 643.15 | 643.15 | 6,163,444 |
| Dec 4, 2024 | 635.00 | 651.00 | 635.00 | 650.25 | 650.25 | 7,392,523 |
| Dec 3, 2024 | 646.80 | 646.80 | 632.30 | 634.00 | 634.00 | 8,256,858 |
| Dec 2, 2024 | 650.00 | 664.00 | 639.10 | 640.20 | 640.20 | 4,977,558 |
| Nov 29, 2024 | 670.00 | 674.10 | 651.30 | 657.75 | 657.75 | 5,934,406 |
| Nov 28, 2024 | 682.00 | 690.15 | 638.65 | 657.70 | 657.70 | 13,625,371 |
| Nov 27, 2024 | 681.85 | 689.30 | 679.30 | 680.55 | 680.55 | 2,422,336 |
| Nov 26, 2024 | 684.00 | 693.40 | 675.00 | 682.40 | 682.40 | 1,767,673 |
| Nov 25, 2024 | 690.00 | 695.80 | 681.40 | 684.80 | 684.80 | 4,622,983 |
| Nov 22, 2024 | 680.00 | 691.30 | 674.15 | 688.20 | 688.20 | 1,788,502 |
| Nov 21, 2024 | 680.40 | 680.95 | 668.85 | 674.40 | 674.40 | 2,194,259 |
| Nov 19, 2024 | 688.05 | 693.00 | 668.30 | 680.40 | 680.40 | 6,438,490 |
| Nov 18, 2024 | 687.00 | 693.95 | 682.50 | 690.50 | 690.50 | 1,666,040 |
| Nov 14, 2024 | 681.50 | 696.70 | 681.50 | 694.00 | 694.00 | 1,715,862 |
| Nov 13, 2024 | 695.00 | 698.85 | 683.15 | 685.05 | 685.05 | 2,080,391 |
| Nov 12, 2024 | 707.55 | 719.85 | 696.10 | 700.00 | 700.00 | 2,502,158 |
| Nov 11, 2024 | 704.10 | 711.60 | 695.80 | 705.35 | 705.35 | 1,888,427 |
| Nov 8, 2024 | 709.50 | 719.85 | 707.00 | 708.50 | 708.50 | 1,272,302 |
| Nov 7, 2024 | 708.70 | 713.70 | 703.30 | 711.70 | 711.70 | 1,935,062 |
| Nov 6, 2024 | 717.00 | 718.00 | 704.35 | 708.70 | 708.70 | 2,878,220 |
| Nov 5, 2024 | 710.80 | 726.60 | 685.40 | 717.25 | 717.25 | 5,036,300 |
| Nov 4, 2024 | 720.20 | 727.60 | 706.10 | 710.85 | 710.85 | 2,047,984 |
| Nov 1, 2024 | 721.95 | 726.00 | 720.15 | 723.70 | 723.70 | 198,743 |
| Oct 31, 2024 | 723.10 | 726.75 | 713.15 | 720.15 | 720.15 | 2,028,752 |
| Oct 30, 2024 | 744.25 | 745.00 | 724.55 | 727.05 | 727.05 | 1,645,358 |
| Oct 29, 2024 | 718.00 | 745.10 | 708.15 | 742.40 | 742.40 | 4,585,180 |
| Oct 28, 2024 | 710.25 | 721.80 | 705.70 | 718.25 | 718.25 | 1,448,334 |
| Oct 25, 2024 | 718.00 | 719.70 | 700.00 | 709.45 | 709.45 | 2,852,838 |
| Oct 24, 2024 | 725.00 | 735.00 | 711.05 | 714.85 | 714.85 | 1,806,714 |
| Oct 23, 2024 | 725.00 | 732.00 | 718.20 | 723.75 | 723.75 | 1,668,266 |
| Oct 22, 2024 | 745.80 | 749.75 | 724.35 | 728.20 | 728.20 | 3,346,783 |
| Oct 21, 2024 | 748.85 | 755.45 | 742.45 | 745.85 | 745.85 | 4,508,689 |
| Oct 18, 2024 | 726.00 | 744.00 | 720.10 | 742.45 | 742.45 | 3,703,858 |
| Oct 17, 2024 | 730.00 | 731.50 | 715.95 | 726.10 | 726.10 | 4,310,887 |
| Oct 16, 2024 | 723.45 | 732.45 | 714.85 | 726.80 | 726.80 | 5,375,005 |
| Oct 15, 2024 | 742.80 | 746.45 | 711.30 | 714.25 | 714.25 | 6,665,822 |
| Oct 14, 2024 | 728.00 | 741.60 | 726.30 | 740.60 | 740.60 | 3,985,624 |
| Oct 11, 2024 | 721.50 | 725.50 | 717.00 | 723.85 | 723.85 | 1,984,588 |
| Oct 10, 2024 | 721.00 | 726.20 | 713.30 | 723.65 | 723.65 | 2,249,443 |
| Oct 9, 2024 | 709.85 | 725.45 | 703.75 | 717.30 | 717.30 | 1,743,202 |
| Oct 8, 2024 | 700.50 | 712.55 | 699.80 | 710.10 | 710.10 | 3,767,320 |
| Oct 7, 2024 | 711.65 | 719.30 | 702.90 | 705.85 | 705.85 | 3,474,485 |
| Oct 4, 2024 | 702.25 | 713.50 | 701.55 | 708.80 | 708.80 | 2,616,851 |
| Oct 3, 2024 | 696.55 | 711.95 | 696.50 | 702.25 | 702.25 | 2,542,774 |
| Oct 1, 2024 | 716.00 | 723.35 | 706.60 | 710.20 | 710.20 | 1,987,048 |
| Sep 30, 2024 | 735.00 | 736.35 | 716.00 | 718.00 | 718.00 | 2,488,795 |
| Sep 27, 2024 | 729.45 | 740.65 | 726.35 | 730.20 | 730.20 | 4,567,661 |
| Sep 26, 2024 | 716.55 | 732.00 | 714.30 | 729.55 | 729.55 | 2,797,065 |
| Sep 25, 2024 | 722.00 | 723.10 | 710.10 | 716.55 | 716.55 | 1,096,265 |
| Sep 24, 2024 | 727.50 | 728.95 | 715.15 | 720.70 | 720.70 | 3,212,859 |
| Sep 23, 2024 | 718.85 | 730.00 | 714.05 | 727.50 | 727.50 | 2,943,802 |
| Sep 20, 2024 | 702.00 | 721.00 | 702.00 | 711.10 | 711.10 | 7,891,171 |
| Sep 19, 2024 | 700.35 | 708.10 | 697.75 | 701.50 | 701.50 | 2,202,499 |
| Sep 18, 2024 | 698.90 | 705.20 | 693.40 | 698.80 | 698.80 | 1,527,865 |
| Sep 17, 2024 | 701.35 | 702.90 | 691.55 | 698.90 | 698.90 | 2,985,585 |
| Sep 16, 2024 | 708.85 | 709.20 | 698.00 | 701.35 | 701.35 | 2,754,818 |
| Sep 13, 2024 | 712.00 | 713.75 | 703.15 | 705.40 | 705.40 | 1,886,832 |
| Sep 12, 2024 | 703.15 | 715.95 | 698.30 | 714.55 | 714.55 | 3,487,862 |
| Sep 11, 2024 | 701.00 | 704.30 | 696.00 | 700.15 | 700.15 | 4,604,184 |
| Sep 10, 2024 | 730.00 | 732.15 | 701.20 | 702.90 | 702.90 | 7,366,304 |
| Sep 9, 2024 | 735.10 | 749.00 | 731.25 | 735.80 | 735.80 | 2,635,184 |
| Sep 6, 2024 | 750.00 | 754.10 | 736.05 | 738.40 | 738.40 | 2,765,612 |
| Sep 5, 2024 | 758.00 | 758.65 | 750.40 | 751.85 | 751.85 | 1,759,438 |
| Sep 4, 2024 | 751.70 | 759.45 | 748.40 | 758.80 | 758.80 | 3,031,650 |
| Sep 3, 2024 | 754.00 | 761.20 | 741.65 | 758.75 | 758.75 | 6,268,050 |
| Sep 2, 2024 | 743.15 | 754.00 | 739.85 | 745.30 | 745.30 | 3,073,926 |
| Aug 30, 2024 | 736.90 | 742.70 | 733.50 | 738.70 | 738.70 | 6,227,807 |
| Aug 29, 2024 | 740.00 | 748.50 | 731.85 | 736.90 | 736.90 | 3,962,913 |
| Aug 28, 2024 | 739.95 | 746.55 | 734.05 | 742.10 | 742.10 | 2,995,930 |
| Aug 27, 2024 | 724.00 | 742.45 | 719.30 | 739.55 | 739.55 | 5,627,130 |
| Aug 26, 2024 | 734.00 | 734.00 | 719.25 | 725.65 | 725.65 | 2,131,814 |
| Aug 23, 2024 | 725.00 | 730.50 | 723.45 | 729.00 | 729.00 | 3,898,989 |
| Aug 22, 2024 | 726.00 | 729.90 | 720.05 | 726.00 | 726.00 | 3,889,249 |
| Aug 21, 2024 | 714.35 | 727.60 | 708.65 | 724.55 | 724.55 | 6,186,935 |
| Aug 20, 2024 | 687.00 | 713.00 | 684.05 | 710.60 | 710.60 | 6,828,474 |
| Aug 19, 2024 | 689.40 | 689.40 | 678.50 | 685.70 | 685.70 | 2,352,893 |
| Aug 16, 2024 | 664.65 | 690.60 | 664.65 | 689.40 | 689.40 | 4,584,181 |
| Aug 14, 2024 | 686.00 | 690.60 | 676.40 | 686.35 | 686.35 | 2,962,358 |
| Aug 13, 2024 | 698.10 | 707.30 | 677.50 | 685.00 | 685.00 | 5,741,391 |
| Aug 12, 2024 | 698.60 | 713.65 | 692.20 | 702.45 | 702.45 | 3,723,417 |
| Aug 9, 2024 | 714.20 | 715.00 | 701.45 | 702.40 | 702.40 | 2,848,313 |
| Aug 8, 2024 | 691.10 | 713.20 | 689.70 | 710.35 | 710.35 | 5,953,315 |
| Aug 7, 2024 | 682.10 | 697.70 | 682.10 | 696.25 | 696.25 | 5,154,327 |
| Aug 6, 2024 | 711.65 | 719.00 | 677.30 | 679.60 | 679.60 | 6,106,310 |
| Aug 5, 2024 | 693.00 | 713.90 | 690.05 | 710.90 | 710.90 | 9,327,217 |
| Aug 2, 2024 | 707.50 | 712.75 | 699.05 | 707.40 | 707.40 | 2,710,858 |
| Aug 1, 2024 | 715.00 | 722.50 | 710.05 | 713.60 | 713.60 | 4,074,648 |
| Jul 31, 2024 | 697.20 | 719.00 | 693.10 | 715.50 | 715.50 | 6,683,204 |
| Jul 30, 2024 | 696.10 | 708.35 | 683.90 | 697.20 | 697.20 | 6,134,510 |
| Jul 29, 2024 | 703.55 | 710.00 | 693.75 | 696.85 | 696.85 | 4,676,765 |
| Jul 26, 2024 | 683.15 | 709.80 | 682.05 | 703.35 | 703.35 | 8,933,046 |
| Jul 25, 2024 | 666.00 | 685.60 | 665.55 | 683.15 | 683.15 | 9,386,864 |
| Jul 24, 2024 | 639.60 | 675.00 | 639.30 | 672.80 | 672.80 | 12,377,638 |
| Jul 23, 2024 | 642.00 | 649.70 | 623.25 | 643.95 | 643.95 | 9,082,995 |
| Jul 22, 2024 | 631.90 | 641.00 | 628.95 | 637.40 | 637.40 | 3,854,108 |
| Jul 19, 2024 | 644.65 | 646.00 | 634.15 | 635.90 | 635.90 | 2,496,778 |
| Jul 18, 2024 | 646.75 | 651.40 | 641.10 | 648.90 | 648.90 | 3,975,243 |
| Jul 16, 2024 | 642.00 | 655.00 | 633.35 | 646.75 | 646.75 | 9,167,071 |
| Jul 15, 2024 | 635.55 | 648.00 | 630.50 | 638.05 | 638.05 | 6,951,688 |
| Jul 12, 2024 | 634.00 | 636.40 | 627.10 | 635.55 | 635.55 | 2,643,647 |
| Jul 11, 2024 | 635.95 | 636.60 | 629.30 | 634.25 | 634.25 | 3,573,349 |
| Jul 10, 2024 | 624.00 | 640.75 | 615.60 | 632.75 | 632.75 | 6,186,968 |
| Jul 9, 2024 | 622.00 | 629.35 | 620.90 | 623.65 | 623.65 | 5,000,797 |
| Jul 8, 2024 | 609.00 | 622.05 | 608.60 | 620.90 | 620.90 | 6,800,857 |
| Jul 5, 2024 | 606.20 | 608.80 | 600.65 | 607.35 | 607.35 | 3,493,050 |
| Jul 4, 2024 | 596.00 | 607.30 | 594.30 | 603.95 | 603.95 | 5,028,421 |
| Jul 3, 2024 | 592.40 | 598.85 | 590.50 | 596.15 | 596.15 | 2,134,587 |
| Jul 2, 2024 | 603.70 | 603.75 | 586.50 | 589.80 | 589.80 | 6,477,279 |
| Jul 1, 2024 | 590.15 | 603.05 | 589.60 | 600.75 | 600.75 | 3,342,913 |
| Jun 28, 2024 | 594.00 | 599.80 | 590.00 | 595.05 | 595.05 | 3,646,272 |
| Jun 27, 2024 | 589.05 | 595.00 | 586.60 | 593.25 | 593.25 | 4,772,196 |
| Jun 26, 2024 | 591.65 | 599.00 | 587.20 | 589.05 | 589.05 | 3,672,989 |
| Jun 25, 2024 | 579.00 | 592.25 | 576.95 | 590.95 | 590.95 | 6,593,288 |
| Jun 24, 2024 | 580.00 | 582.45 | 575.65 | 579.50 | 579.50 | 3,226,301 |
| Jun 21, 2024 | 2.00 Dividend | |||||
| Jun 21, 2024 | 588.00 | 592.60 | 580.00 | 580.95 | 580.95 | 7,263,396 |
| Jun 20, 2024 | 596.20 | 597.50 | 582.70 | 590.10 | 588.10 | 6,133,067 |
| Jun 19, 2024 | 602.10 | 605.15 | 592.35 | 596.20 | 594.18 | 4,453,729 |
| Jun 18, 2024 | 596.85 | 605.00 | 591.80 | 601.20 | 599.16 | 5,120,280 |
| Jun 14, 2024 | 599.15 | 601.80 | 594.05 | 598.35 | 596.32 | 7,308,942 |
| Jun 13, 2024 | 565.00 | 598.40 | 565.00 | 593.50 | 591.49 | 24,352,341 |
| Jun 12, 2024 | 571.70 | 577.75 | 569.60 | 572.70 | 570.76 | 4,304,369 |
| Jun 11, 2024 | 571.50 | 576.90 | 566.20 | 571.70 | 569.76 | 6,417,670 |
| Jun 10, 2024 | 563.25 | 574.55 | 561.30 | 569.20 | 567.27 | 3,863,289 |
| Jun 7, 2024 | 555.05 | 563.60 | 553.50 | 562.95 | 561.04 | 3,382,962 |
| Jun 6, 2024 | 555.00 | 558.75 | 550.40 | 555.25 | 553.37 | 3,970,217 |
| Jun 5, 2024 | 540.00 | 554.30 | 536.10 | 551.95 | 550.08 | 3,234,914 |
| Jun 4, 2024 | 555.00 | 555.00 | 511.40 | 534.45 | 532.64 | 9,783,762 |
| Jun 3, 2024 | 568.95 | 569.25 | 547.05 | 550.10 | 548.24 | 9,263,670 |
| May 31, 2024 | 551.90 | 556.30 | 546.55 | 549.85 | 547.99 | 9,707,990 |
| May 30, 2024 | 552.75 | 563.85 | 548.25 | 550.75 | 548.88 | 6,312,875 |
| May 29, 2024 | 578.45 | 578.45 | 560.90 | 561.85 | 559.95 | 6,259,646 |
| May 28, 2024 | 567.00 | 579.95 | 563.65 | 578.45 | 576.49 | 5,797,999 |
| May 27, 2024 | 565.20 | 569.30 | 562.10 | 564.25 | 562.34 | 2,624,929 |
| May 24, 2024 | 565.00 | 571.80 | 563.45 | 565.10 | 563.18 | 3,433,290 |
| May 23, 2024 | 564.00 | 569.20 | 558.05 | 565.65 | 563.73 | 7,106,820 |
| May 22, 2024 | 565.60 | 566.80 | 559.65 | 560.40 | 558.50 | 3,820,060 |
| May 21, 2024 | 569.40 | 570.00 | 563.05 | 565.60 | 563.68 | 5,583,840 |
| May 17, 2024 | 567.05 | 572.00 | 561.45 | 570.20 | 568.27 | 3,992,575 |
| May 16, 2024 | 557.00 | 568.20 | 550.70 | 567.05 | 565.13 | 4,543,902 |
| May 15, 2024 | 561.55 | 562.00 | 555.00 | 555.95 | 554.07 | 2,415,161 |
| May 14, 2024 | 566.00 | 568.00 | 560.00 | 561.55 | 559.65 | 5,348,599 |
| May 13, 2024 | 553.80 | 568.45 | 547.15 | 559.65 | 557.75 | 7,867,089 |
| May 10, 2024 | 542.80 | 553.80 | 539.55 | 548.55 | 546.69 | 7,524,779 |
| May 9, 2024 | 551.05 | 551.90 | 538.00 | 539.55 | 537.72 | 13,570,152 |
| May 8, 2024 | 552.10 | 553.95 | 548.00 | 550.45 | 548.58 | 6,715,043 |
| May 7, 2024 | 559.50 | 561.95 | 549.60 | 552.35 | 550.48 | 7,783,593 |
| May 6, 2024 | 569.90 | 569.90 | 550.20 | 555.05 | 553.17 | 8,759,027 |
| May 3, 2024 | 581.80 | 581.80 | 565.25 | 565.90 | 563.98 | 8,574,215 |
| May 2, 2024 | 584.30 | 586.55 | 573.40 | 576.35 | 574.40 | 8,292,342 |
| Apr 30, 2024 | 576.55 | 588.50 | 576.05 | 583.65 | 581.67 | 9,926,485 |
| Apr 29, 2024 | 590.00 | 591.95 | 571.00 | 575.10 | 573.15 | 8,879,207 |
| Apr 26, 2024 | 597.00 | 603.40 | 587.00 | 587.85 | 585.86 | 3,094,364 |
| Apr 25, 2024 | 595.45 | 596.40 | 585.60 | 594.70 | 592.68 | 6,150,372 |
| Apr 24, 2024 | 600.05 | 601.10 | 593.00 | 594.20 | 592.19 | 4,095,087 |
| Apr 23, 2024 | 606.05 | 609.15 | 598.00 | 601.15 | 599.11 | 4,527,775 |
| Apr 22, 2024 | 601.85 | 608.85 | 598.10 | 605.95 | 603.90 | 3,076,888 |
| Apr 19, 2024 | 600.00 | 604.40 | 581.10 | 601.55 | 599.51 | 10,243,493 |
| Apr 18, 2024 | 618.00 | 624.00 | 604.15 | 605.65 | 603.60 | 11,984,298 |
| Apr 16, 2024 | 609.05 | 611.10 | 600.60 | 604.60 | 602.55 | 4,970,256 |
| Apr 15, 2024 | 610.05 | 616.50 | 604.10 | 612.95 | 610.87 | 2,594,888 |
| Apr 12, 2024 | 621.00 | 624.00 | 616.25 | 618.50 | 616.40 | 5,081,775 |
| Apr 10, 2024 | 636.00 | 637.10 | 620.00 | 621.50 | 619.39 | 6,753,666 |
| Apr 9, 2024 | 639.00 | 639.15 | 632.65 | 633.95 | 631.80 | 2,873,703 |
| Apr 8, 2024 | 630.00 | 635.90 | 626.55 | 634.60 | 632.45 | 3,403,360 |
| Apr 5, 2024 | 621.00 | 630.45 | 616.30 | 629.40 | 627.27 | 3,860,995 |
| Apr 4, 2024 | 625.00 | 626.50 | 618.10 | 622.40 | 620.29 | 3,858,229 |
| Apr 3, 2024 | 629.85 | 630.00 | 620.40 | 624.10 | 621.98 | 3,822,465 |
| Apr 2, 2024 | 631.10 | 641.65 | 631.10 | 631.90 | 629.76 | 5,179,918 |
| Apr 1, 2024 | 638.00 | 638.00 | 628.00 | 634.75 | 632.60 | 3,874,744 |
| Mar 28, 2024 | 626.35 | 638.75 | 626.35 | 633.35 | 631.20 | 6,878,964 |
| Mar 27, 2024 | 627.50 | 638.40 | 624.05 | 626.35 | 624.23 | 13,848,953 |
| Mar 26, 2024 | 638.85 | 642.80 | 625.50 | 626.90 | 624.78 | 13,822,598 |
| Mar 22, 2024 | 623.90 | 628.65 | 616.00 | 623.85 | 621.74 | 3,636,733 |
| Mar 21, 2024 | 629.00 | 639.00 | 620.00 | 622.25 | 620.14 | 7,197,320 |
| Mar 20, 2024 | 630.00 | 632.50 | 619.40 | 626.40 | 624.28 | 1,712,459 |
| Mar 19, 2024 | 634.00 | 636.50 | 623.35 | 632.50 | 630.36 | 3,861,068 |
| Mar 18, 2024 | 634.95 | 636.55 | 628.25 | 634.10 | 631.95 | 2,911,589 |
| Mar 15, 2024 | 620.00 | 634.80 | 611.30 | 632.35 | 630.21 | 4,896,049 |
| Mar 14, 2024 | 603.00 | 624.50 | 598.20 | 622.25 | 620.14 | 3,750,622 |
| Mar 13, 2024 | 623.25 | 626.70 | 604.05 | 610.05 | 607.98 | 2,840,155 |
| Mar 12, 2024 | 618.25 | 629.80 | 615.05 | 621.55 | 619.44 | 4,975,736 |
Related Tickers
SBILIFE.NS SBI Life Insurance Company Limited
1,409.00
-0.58%
ICICIPRULI.NS ICICI Prudential Life Insurance Company Limited
544.90
-0.23%
NIVABUPA.NS Niva Bupa Health Insurance Company Limited
72.01
+1.32%
LICI.NS Life Insurance Corporation of India
744.50
-1.29%
LICI.BO Life Insurance Corporation of India
744.15
-1.32%
MFSL.NS Max Financial Services Limited
1,061.80
-2.23%
2378.HK Prudential plc
74.250
-1.00%
2318.HK Ping An Insurance (Group) Company of China, Ltd.
47.100
-0.74%
1299.HK AIA
63.800
+0.31%