1,187.15
-62.45
(-5.00%)
As of 3:11:59 PM 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 |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 1,233.00 | 1,252.75 | 1,187.15 | 1,187.15 | 1,187.15 | 16,848 |
| Jan 10, 2025 | 1,306.75 | 1,330.95 | 1,241.45 | 1,249.60 | 1,249.60 | 31,142 |
| Jan 9, 2025 | 1,345.00 | 1,348.00 | 1,300.10 | 1,306.75 | 1,306.75 | 21,335 |
| Jan 8, 2025 | 1,380.20 | 1,387.60 | 1,325.00 | 1,334.60 | 1,334.60 | 19,366 |
| Jan 7, 2025 | 1,344.45 | 1,395.00 | 1,303.30 | 1,380.20 | 1,380.20 | 37,907 |
| Jan 6, 2025 | 1,414.05 | 1,414.05 | 1,338.65 | 1,338.65 | 1,338.65 | 30,077 |
| Jan 3, 2025 | 1,410.50 | 1,449.90 | 1,396.15 | 1,409.10 | 1,409.10 | 83,116 |
| Jan 2, 2025 | 1,409.40 | 1,427.00 | 1,388.00 | 1,406.30 | 1,406.30 | 22,786 |
| Jan 1, 2025 | 1,393.25 | 1,452.25 | 1,388.80 | 1,410.75 | 1,410.75 | 59,693 |
| Dec 31, 2024 | 1,361.95 | 1,415.15 | 1,346.00 | 1,383.10 | 1,383.10 | 19,541 |
| Dec 30, 2024 | 1,362.55 | 1,379.00 | 1,329.15 | 1,361.60 | 1,361.60 | 31,851 |
| Dec 27, 2024 | 1,363.70 | 1,411.90 | 1,353.85 | 1,380.50 | 1,380.50 | 21,801 |
| Dec 26, 2024 | 1,420.00 | 1,434.70 | 1,347.45 | 1,376.20 | 1,376.20 | 41,092 |
| Dec 24, 2024 | 1,455.05 | 1,462.45 | 1,401.15 | 1,418.35 | 1,418.35 | 23,622 |
| Dec 23, 2024 | 1,440.00 | 1,510.00 | 1,400.10 | 1,456.10 | 1,456.10 | 34,742 |
| Dec 20, 2024 | 1,517.00 | 1,532.95 | 1,441.30 | 1,441.30 | 1,441.30 | 23,370 |
| Dec 19, 2024 | 1,450.00 | 1,528.40 | 1,441.10 | 1,517.15 | 1,517.15 | 22,423 |
| Dec 18, 2024 | 1,515.00 | 1,520.00 | 1,488.00 | 1,495.50 | 1,495.50 | 16,581 |
| Dec 17, 2024 | 1,568.20 | 1,568.20 | 1,485.00 | 1,500.55 | 1,500.55 | 36,625 |
| Dec 16, 2024 | 1,524.25 | 1,588.15 | 1,506.85 | 1,552.90 | 1,552.90 | 46,418 |
| Dec 13, 2024 | 1,536.25 | 1,547.00 | 1,477.50 | 1,512.55 | 1,512.55 | 45,550 |
| Dec 12, 2024 | 1,541.00 | 1,556.40 | 1,509.05 | 1,519.25 | 1,519.25 | 31,668 |
| Dec 11, 2024 | 1,494.85 | 1,572.75 | 1,486.05 | 1,541.20 | 1,541.20 | 73,282 |
| Dec 10, 2024 | 1,512.25 | 1,539.05 | 1,475.00 | 1,497.90 | 1,497.90 | 44,815 |
| Dec 9, 2024 | 1,499.95 | 1,519.80 | 1,468.05 | 1,497.35 | 1,497.35 | 31,407 |
| Dec 6, 2024 | 1,405.65 | 1,475.90 | 1,405.65 | 1,464.85 | 1,464.85 | 50,281 |
| Dec 5, 2024 | 1,449.90 | 1,508.50 | 1,390.05 | 1,405.65 | 1,405.65 | 105,832 |
| Dec 4, 2024 | 1,379.50 | 1,437.55 | 1,341.10 | 1,436.70 | 1,436.70 | 79,286 |
| Dec 3, 2024 | 1,384.00 | 1,400.15 | 1,310.95 | 1,369.10 | 1,369.10 | 123,772 |
| Dec 2, 2024 | 1,318.70 | 1,333.50 | 1,250.00 | 1,333.50 | 1,333.50 | 48,349 |
| Nov 29, 2024 | 1,221.00 | 1,270.00 | 1,185.15 | 1,270.00 | 1,270.00 | 56,694 |
| Nov 28, 2024 | 1,227.85 | 1,231.40 | 1,195.00 | 1,209.55 | 1,209.55 | 42,243 |
| Nov 27, 2024 | 1,183.80 | 1,219.00 | 1,168.65 | 1,204.75 | 1,204.75 | 22,742 |
| Nov 26, 2024 | 1,145.65 | 1,180.00 | 1,140.05 | 1,172.80 | 1,172.80 | 19,336 |
| Nov 25, 2024 | 1,170.00 | 1,170.00 | 1,129.95 | 1,143.75 | 1,143.75 | 13,725 |
| Nov 22, 2024 | 1,130.00 | 1,148.00 | 1,105.00 | 1,137.95 | 1,137.95 | 24,857 |
| Nov 21, 2024 | 1,160.05 | 1,184.00 | 1,107.10 | 1,118.25 | 1,118.25 | 26,832 |
| Nov 19, 2024 | 1,190.00 | 1,210.00 | 1,140.00 | 1,161.00 | 1,161.00 | 49,696 |
| Nov 18, 2024 | 1,085.10 | 1,163.55 | 1,070.00 | 1,156.70 | 1,156.70 | 45,287 |
| Nov 14, 2024 | 1,090.00 | 1,139.95 | 1,082.40 | 1,108.15 | 1,108.15 | 38,374 |
| Nov 13, 2024 | 1,176.30 | 1,199.85 | 1,117.50 | 1,117.50 | 1,117.50 | 43,653 |
| Nov 12, 2024 | 1,179.95 | 1,205.00 | 1,170.00 | 1,176.30 | 1,176.30 | 28,713 |
| Nov 11, 2024 | 1,194.25 | 1,253.45 | 1,142.15 | 1,171.95 | 1,171.95 | 74,050 |
| Nov 8, 2024 | 1,225.75 | 1,250.30 | 1,171.55 | 1,194.25 | 1,194.25 | 43,328 |
| Nov 7, 2024 | 1,240.00 | 1,271.90 | 1,202.00 | 1,225.80 | 1,225.80 | 74,017 |
| Nov 6, 2024 | 1,279.25 | 1,279.25 | 1,218.00 | 1,244.60 | 1,244.60 | 262,144 |
| Nov 5, 2024 | 1,140.00 | 1,218.35 | 1,135.35 | 1,218.35 | 1,218.35 | 32,441 |
| Nov 4, 2024 | 1,248.00 | 1,248.00 | 1,157.70 | 1,160.35 | 1,160.35 | 105,008 |
| Nov 1, 2024 | 1,198.00 | 1,218.60 | 1,186.00 | 1,218.60 | 1,218.60 | 40,050 |
| Oct 31, 2024 | 1,160.60 | 1,160.60 | 1,131.30 | 1,160.60 | 1,160.60 | 64,134 |
| Oct 30, 2024 | 1,074.00 | 1,105.35 | 1,073.95 | 1,105.35 | 1,105.35 | 21,157 |
| Oct 29, 2024 | 1,013.20 | 1,068.35 | 984.15 | 1,052.75 | 1,052.75 | 34,759 |
| Oct 28, 2024 | 1,030.00 | 1,064.75 | 975.90 | 1,017.50 | 1,017.50 | 34,640 |
| Oct 25, 2024 | 1,057.15 | 1,084.70 | 993.90 | 1,027.25 | 1,027.25 | 41,831 |
| Oct 24, 2024 | 1,017.00 | 1,046.20 | 952.85 | 1,046.20 | 1,046.20 | 40,018 |
| Oct 23, 2024 | 1,013.35 | 1,036.80 | 996.10 | 996.40 | 996.40 | 60,764 |
| Oct 22, 2024 | 1,103.65 | 1,103.65 | 1,048.50 | 1,048.50 | 1,048.50 | 28,056 |
| Oct 21, 2024 | 1,180.00 | 1,207.55 | 1,103.65 | 1,103.65 | 1,103.65 | 176,906 |
| Oct 18, 2024 | 1,070.00 | 1,174.65 | 1,012.40 | 1,161.70 | 1,161.70 | 454,315 |
| Oct 17, 2024 | 1,040.00 | 1,067.90 | 1,010.55 | 1,067.90 | 1,067.90 | 361,478 |
| Oct 16, 2024 | 891.25 | 970.85 | 882.60 | 970.85 | 970.85 | 39,299 |
| Oct 15, 2024 | 862.20 | 888.70 | 859.00 | 882.60 | 882.60 | 11,497 |
| Oct 14, 2024 | 869.00 | 883.40 | 838.00 | 875.05 | 875.05 | 13,916 |
| Oct 11, 2024 | 893.00 | 893.35 | 862.00 | 883.50 | 883.50 | 10,649 |
| Oct 10, 2024 | 892.00 | 893.20 | 873.45 | 887.30 | 887.30 | 9,866 |
| Oct 9, 2024 | 879.00 | 891.90 | 858.00 | 885.00 | 885.00 | 15,866 |
| Oct 8, 2024 | 772.85 | 855.00 | 772.85 | 850.75 | 850.75 | 21,890 |
| Oct 7, 2024 | 876.90 | 890.60 | 833.05 | 833.05 | 833.05 | 11,223 |
| Oct 4, 2024 | 906.95 | 907.00 | 871.00 | 876.90 | 876.90 | 16,791 |
| Oct 3, 2024 | 862.45 | 905.00 | 862.45 | 897.95 | 897.95 | 26,027 |
| Oct 1, 2024 | 905.00 | 920.00 | 875.00 | 894.95 | 894.95 | 30,580 |
| Sep 30, 2024 | 904.95 | 912.00 | 868.00 | 891.70 | 891.70 | 56,701 |
| Sep 27, 2024 | 906.00 | 906.00 | 857.05 | 868.90 | 868.90 | 26,326 |
| Sep 26, 2024 | 904.75 | 928.75 | 885.10 | 888.20 | 888.20 | 23,758 |
| Sep 25, 2024 | 929.95 | 929.95 | 869.00 | 904.75 | 904.75 | 58,242 |
| Sep 24, 2024 | 901.85 | 901.85 | 886.00 | 901.85 | 901.85 | 120,242 |
| Sep 23, 2024 | 858.95 | 858.95 | 858.95 | 858.95 | 858.95 | 4,361 |
| Sep 20, 2024 | 805.00 | 823.90 | 790.70 | 818.05 | 818.05 | 8,399 |
| Sep 19, 2024 | 825.00 | 830.85 | 789.55 | 798.55 | 798.55 | 31,341 |
| Sep 18, 2024 | 870.00 | 870.00 | 820.65 | 822.50 | 822.50 | 21,829 |
| Sep 17, 2024 | 870.00 | 887.45 | 855.10 | 863.80 | 863.80 | 8,440 |
| Sep 16, 2024 | 878.40 | 888.30 | 850.50 | 870.95 | 870.95 | 22,243 |
| Sep 13, 2024 | 898.00 | 898.00 | 872.80 | 878.40 | 878.40 | 9,664 |
| Sep 12, 2024 | 903.20 | 910.00 | 870.00 | 883.40 | 883.40 | 13,862 |
| Sep 11, 2024 | 919.50 | 930.00 | 882.00 | 889.90 | 889.90 | 22,545 |
| Sep 10, 2024 | 903.90 | 940.80 | 900.10 | 910.20 | 910.20 | 53,928 |
| Sep 9, 2024 | 926.00 | 940.00 | 880.45 | 896.00 | 896.00 | 50,008 |
| Sep 6, 2024 | 889.00 | 915.90 | 879.95 | 907.35 | 907.35 | 37,506 |
| Sep 5, 2024 | 888.10 | 918.00 | 875.00 | 878.55 | 878.55 | 22,481 |
| Sep 4, 2024 | 893.95 | 901.00 | 870.00 | 888.10 | 888.10 | 26,963 |
| Sep 3, 2024 | 900.00 | 923.60 | 890.10 | 893.70 | 893.70 | 34,897 |
| Sep 2, 2024 | 921.75 | 931.80 | 889.50 | 896.45 | 896.45 | 17,068 |
| Aug 30, 2024 | 959.25 | 959.25 | 913.05 | 918.45 | 918.45 | 19,926 |
| Aug 29, 2024 | 987.25 | 987.25 | 929.25 | 955.55 | 955.55 | 44,237 |
| Aug 28, 2024 | 987.90 | 1,007.00 | 972.30 | 978.15 | 978.15 | 31,240 |
| Aug 27, 2024 | 974.00 | 991.95 | 962.10 | 977.35 | 977.35 | 37,003 |
| Aug 26, 2024 | 964.40 | 1,012.60 | 964.40 | 971.15 | 971.15 | 120,583 |
| Aug 23, 2024 | 946.35 | 974.00 | 942.55 | 964.40 | 964.40 | 46,377 |
| Aug 22, 2024 | 979.00 | 986.80 | 900.85 | 946.35 | 946.35 | 112,008 |
| Aug 21, 2024 | 928.00 | 939.85 | 899.00 | 939.85 | 939.85 | 73,163 |
| Aug 20, 2024 | 895.10 | 895.10 | 861.90 | 895.10 | 895.10 | 56,043 |
| Aug 19, 2024 | 829.00 | 852.50 | 829.00 | 852.50 | 852.50 | 17,374 |
| Aug 16, 2024 | 812.00 | 815.05 | 785.00 | 811.95 | 811.95 | 26,045 |
| Aug 14, 2024 | 835.00 | 836.00 | 776.85 | 785.35 | 785.35 | 35,688 |
| Aug 13, 2024 | 834.00 | 873.00 | 805.65 | 807.60 | 807.60 | 39,083 |
| Aug 12, 2024 | 906.30 | 906.30 | 841.15 | 848.05 | 848.05 | 90,693 |
| Aug 9, 2024 | 846.00 | 863.15 | 836.05 | 863.15 | 863.15 | 14,647 |
| Aug 8, 2024 | 846.20 | 861.00 | 815.10 | 822.05 | 822.05 | 19,198 |
| Aug 7, 2024 | 818.05 | 856.95 | 801.10 | 838.60 | 838.60 | 69,875 |
| Aug 6, 2024 | 887.95 | 896.45 | 813.90 | 818.05 | 818.05 | 104,017 |
| Aug 5, 2024 | 864.00 | 871.75 | 840.00 | 856.70 | 856.70 | 345,375 |
| Aug 2, 2024 | 825.00 | 830.25 | 796.35 | 830.25 | 830.25 | 61,356 |
| Aug 1, 2024 | 765.65 | 790.75 | 744.00 | 790.75 | 790.75 | 145,278 |
| Jul 31, 2024 | 775.00 | 775.00 | 741.75 | 753.10 | 753.10 | 19,531 |
| Jul 30, 2024 | 744.65 | 769.90 | 738.65 | 762.45 | 762.45 | 39,263 |
| Jul 29, 2024 | 734.75 | 745.00 | 720.75 | 737.35 | 737.35 | 26,309 |
| Jul 26, 2024 | 710.40 | 740.95 | 710.15 | 717.75 | 717.75 | 17,848 |
| Jul 25, 2024 | 1.20 Dividend | |||||
| Jul 25, 2024 | 729.90 | 747.00 | 706.35 | 710.45 | 710.45 | 21,126 |
| Jul 24, 2024 | 700.90 | 726.25 | 687.60 | 722.00 | 720.80 | 18,792 |
| Jul 23, 2024 | 714.95 | 714.95 | 675.00 | 691.70 | 690.55 | 10,136 |
| Jul 22, 2024 | 704.50 | 709.35 | 696.75 | 704.85 | 703.68 | 26,605 |
| Jul 19, 2024 | 730.00 | 731.95 | 694.50 | 695.20 | 694.04 | 15,748 |
| Jul 18, 2024 | 723.95 | 748.00 | 709.50 | 731.05 | 729.83 | 19,905 |
| Jul 16, 2024 | 747.80 | 750.00 | 714.95 | 720.30 | 719.10 | 16,653 |
| Jul 15, 2024 | 749.00 | 749.00 | 725.15 | 738.60 | 737.37 | 23,005 |
| Jul 12, 2024 | 717.00 | 733.00 | 702.35 | 724.70 | 723.50 | 41,760 |
| Jul 11, 2024 | 719.30 | 720.70 | 699.00 | 703.70 | 702.53 | 23,631 |
| Jul 10, 2024 | 735.10 | 737.00 | 698.55 | 715.25 | 714.06 | 25,544 |
| Jul 9, 2024 | 764.00 | 764.00 | 720.10 | 735.30 | 734.08 | 26,132 |
| Jul 8, 2024 | 718.00 | 746.65 | 706.10 | 746.65 | 745.41 | 50,562 |
| Jul 5, 2024 | 695.25 | 715.00 | 695.20 | 711.10 | 709.92 | 22,525 |
| Jul 4, 2024 | 680.05 | 704.90 | 680.05 | 695.25 | 694.09 | 25,371 |
| Jul 3, 2024 | 689.90 | 697.90 | 682.95 | 685.25 | 684.11 | 16,956 |
| Jul 2, 2024 | 684.00 | 702.40 | 675.00 | 684.10 | 682.96 | 11,998 |
| Jul 1, 2024 | 676.10 | 693.40 | 672.00 | 685.05 | 683.91 | 15,770 |
| Jun 28, 2024 | 680.90 | 681.95 | 658.00 | 672.95 | 671.83 | 16,379 |
| Jun 27, 2024 | 685.25 | 692.40 | 670.00 | 676.15 | 675.03 | 20,595 |
| Jun 26, 2024 | 697.00 | 716.40 | 670.55 | 674.60 | 673.48 | 99,644 |
| Jun 25, 2024 | 682.00 | 702.60 | 680.00 | 682.35 | 681.22 | 21,529 |
| Jun 24, 2024 | 690.05 | 690.15 | 667.00 | 673.45 | 672.33 | 13,827 |
| Jun 21, 2024 | 709.00 | 709.00 | 677.95 | 682.20 | 681.07 | 14,295 |
| Jun 20, 2024 | 685.90 | 706.35 | 667.55 | 692.30 | 691.15 | 32,302 |
| Jun 19, 2024 | 704.00 | 713.85 | 670.00 | 672.75 | 671.63 | 18,696 |
| Jun 18, 2024 | 685.00 | 707.00 | 682.00 | 686.80 | 685.66 | 17,543 |
| Jun 14, 2024 | 689.95 | 690.00 | 673.65 | 684.05 | 682.91 | 11,679 |
| Jun 13, 2024 | 694.00 | 703.40 | 680.00 | 684.60 | 683.46 | 22,633 |
| Jun 12, 2024 | 692.00 | 709.95 | 661.55 | 670.50 | 669.39 | 24,076 |
| Jun 11, 2024 | 668.20 | 695.00 | 668.20 | 692.40 | 691.25 | 11,110 |
| Jun 10, 2024 | 684.90 | 684.90 | 665.00 | 668.20 | 667.09 | 9,240 |
| Jun 7, 2024 | 660.40 | 688.70 | 660.05 | 669.80 | 668.69 | 22,942 |
| Jun 6, 2024 | 622.05 | 660.45 | 622.05 | 659.95 | 658.85 | 21,810 |
| Jun 5, 2024 | 627.00 | 640.40 | 596.00 | 629.00 | 627.95 | 44,343 |
| Jun 4, 2024 | 652.00 | 665.10 | 627.10 | 627.35 | 626.31 | 61,026 |
| Jun 3, 2024 | 722.00 | 722.00 | 655.00 | 660.10 | 659.00 | 62,929 |
| May 31, 2024 | 669.60 | 703.45 | 669.60 | 688.75 | 687.61 | 100,885 |
| May 30, 2024 | 704.80 | 729.95 | 704.80 | 704.80 | 703.63 | 24,011 |
| May 29, 2024 | 754.10 | 754.10 | 741.90 | 741.90 | 740.67 | 41,865 |
| May 28, 2024 | 774.70 | 793.65 | 743.05 | 780.95 | 779.65 | 237,532 |
| May 27, 2024 | 799.20 | 804.00 | 743.10 | 755.90 | 754.64 | 37,239 |
| May 24, 2024 | 729.00 | 781.10 | 728.75 | 779.65 | 778.35 | 49,336 |
| May 23, 2024 | 771.90 | 771.90 | 734.10 | 743.95 | 742.71 | 26,231 |
| May 22, 2024 | 715.75 | 751.50 | 705.20 | 750.15 | 748.90 | 32,381 |
| May 21, 2024 | 735.00 | 735.00 | 701.15 | 715.75 | 714.56 | 17,889 |
| May 17, 2024 | 719.95 | 720.00 | 703.70 | 718.85 | 717.66 | 10,625 |
| May 16, 2024 | 723.00 | 734.95 | 697.90 | 703.95 | 702.78 | 13,880 |
| May 15, 2024 | 704.00 | 722.15 | 692.15 | 710.35 | 709.17 | 27,427 |
| May 14, 2024 | 668.10 | 701.50 | 668.10 | 687.85 | 686.71 | 17,512 |
| May 13, 2024 | 673.75 | 682.00 | 647.55 | 668.10 | 666.99 | 15,093 |
| May 10, 2024 | 659.45 | 680.00 | 648.75 | 674.35 | 673.23 | 15,440 |
| May 9, 2024 | 675.00 | 684.90 | 648.00 | 656.30 | 655.21 | 11,116 |
| May 8, 2024 | 653.70 | 704.05 | 649.95 | 674.30 | 673.18 | 26,175 |
| May 7, 2024 | 714.50 | 714.50 | 670.10 | 670.55 | 669.44 | 32,722 |
| May 6, 2024 | 715.20 | 726.90 | 701.90 | 705.35 | 704.18 | 22,970 |
| May 3, 2024 | 774.95 | 774.95 | 705.50 | 715.20 | 714.01 | 37,411 |
| May 2, 2024 | 728.95 | 741.95 | 706.65 | 741.95 | 740.72 | 22,150 |
| Apr 30, 2024 | 748.00 | 748.00 | 701.00 | 706.65 | 705.48 | 17,399 |
| Apr 29, 2024 | 767.00 | 768.40 | 726.55 | 735.25 | 734.03 | 14,553 |
| Apr 26, 2024 | 779.90 | 798.40 | 744.15 | 758.35 | 757.09 | 39,619 |
| Apr 25, 2024 | 725.50 | 761.75 | 725.50 | 761.75 | 760.48 | 20,911 |
| Apr 24, 2024 | 758.90 | 766.95 | 720.00 | 725.50 | 724.29 | 52,163 |
| Apr 23, 2024 | 776.00 | 780.00 | 745.75 | 753.90 | 752.65 | 85,369 |
| Apr 22, 2024 | 811.05 | 811.05 | 773.50 | 785.00 | 783.70 | 320,916 |
| Apr 19, 2024 | 714.90 | 737.35 | 687.00 | 737.35 | 736.12 | 113,798 |
| Apr 18, 2024 | 622.95 | 670.35 | 621.80 | 670.35 | 669.24 | 20,906 |
| Apr 16, 2024 | 597.45 | 615.60 | 595.85 | 609.45 | 608.44 | 12,683 |
| Apr 15, 2024 | 601.00 | 617.95 | 595.00 | 597.45 | 596.46 | 20,149 |
| Apr 12, 2024 | 644.90 | 644.90 | 625.00 | 628.20 | 627.16 | 11,923 |
| Apr 10, 2024 | 643.10 | 672.90 | 630.10 | 644.45 | 643.38 | 27,311 |
| Apr 9, 2024 | 664.80 | 673.95 | 636.60 | 643.10 | 642.03 | 13,688 |
| Apr 8, 2024 | 658.05 | 670.20 | 650.00 | 656.15 | 655.06 | 19,448 |
| Apr 5, 2024 | 674.95 | 681.50 | 653.00 | 654.55 | 653.46 | 40,843 |
| Apr 4, 2024 | 678.00 | 678.00 | 661.00 | 678.00 | 676.87 | 32,052 |
| Apr 3, 2024 | 617.95 | 645.75 | 595.05 | 645.75 | 644.68 | 25,062 |
| Apr 2, 2024 | 614.70 | 618.00 | 604.85 | 615.00 | 613.98 | 9,398 |
| Apr 1, 2024 | 623.85 | 623.85 | 606.10 | 608.60 | 607.59 | 9,688 |
| Mar 28, 2024 | 618.95 | 621.95 | 599.70 | 603.75 | 602.75 | 17,472 |
| Mar 27, 2024 | 587.00 | 614.85 | 587.00 | 604.20 | 603.20 | 31,665 |
| Mar 26, 2024 | 589.05 | 625.95 | 576.30 | 586.85 | 585.87 | 87,294 |
| Mar 22, 2024 | 614.00 | 614.00 | 590.00 | 596.15 | 595.16 | 35,420 |
| Mar 21, 2024 | 593.90 | 609.60 | 583.05 | 598.80 | 597.80 | 43,105 |
| Mar 20, 2024 | 583.00 | 609.95 | 575.20 | 580.60 | 579.63 | 38,254 |
| Mar 19, 2024 | 579.70 | 599.20 | 553.00 | 587.70 | 586.72 | 112,854 |
| Mar 18, 2024 | 592.15 | 594.80 | 563.30 | 570.70 | 569.75 | 23,268 |
| Mar 15, 2024 | 551.00 | 597.95 | 551.00 | 592.15 | 591.17 | 55,936 |
| Mar 14, 2024 | 565.00 | 614.95 | 557.30 | 569.50 | 568.55 | 65,800 |
| Mar 13, 2024 | 605.00 | 632.80 | 586.60 | 586.60 | 585.63 | 82,099 |
| Mar 12, 2024 | 626.00 | 640.00 | 617.45 | 617.45 | 616.42 | 31,574 |
| Mar 11, 2024 | 673.10 | 690.00 | 649.95 | 649.95 | 648.87 | 49,207 |
| Mar 7, 2024 | 680.10 | 717.00 | 650.00 | 684.15 | 683.01 | 99,616 |
| Mar 6, 2024 | 682.90 | 754.70 | 682.90 | 682.90 | 681.77 | 227,649 |
| Mar 5, 2024 | 718.85 | 718.85 | 718.85 | 718.85 | 717.66 | 9,075 |
| Mar 4, 2024 | 804.40 | 824.00 | 756.65 | 756.65 | 755.39 | 70,808 |
| Mar 1, 2024 | 725.75 | 758.55 | 724.10 | 758.55 | 757.29 | 77,298 |
| Feb 29, 2024 | 700.55 | 747.95 | 699.00 | 722.45 | 721.25 | 647,551 |
| Feb 28, 2024 | 628.95 | 680.05 | 628.95 | 680.05 | 678.92 | 670,860 |
| Feb 27, 2024 | 604.30 | 618.25 | 592.35 | 618.25 | 617.22 | 164,004 |
| Feb 26, 2024 | 590.00 | 590.00 | 542.00 | 562.05 | 561.12 | 26,181 |
| Feb 23, 2024 | 584.70 | 584.85 | 560.05 | 568.25 | 567.31 | 7,339 |
| Feb 22, 2024 | 591.10 | 604.15 | 571.55 | 578.35 | 577.39 | 14,231 |
| Feb 21, 2024 | 619.00 | 623.95 | 587.65 | 590.90 | 589.92 | 17,655 |
| Feb 20, 2024 | 587.50 | 625.30 | 587.40 | 615.90 | 614.88 | 58,407 |
| Feb 19, 2024 | 564.95 | 598.70 | 564.90 | 583.40 | 582.43 | 26,669 |
| Feb 16, 2024 | 566.00 | 574.60 | 555.10 | 559.65 | 558.72 | 5,293 |
| Feb 15, 2024 | 562.05 | 571.65 | 550.00 | 566.00 | 565.06 | 9,223 |
| Feb 14, 2024 | 540.00 | 562.40 | 540.00 | 553.75 | 552.83 | 4,548 |
| Feb 13, 2024 | 574.70 | 574.70 | 534.10 | 551.25 | 550.33 | 16,007 |
| Feb 12, 2024 | 593.70 | 596.00 | 555.00 | 561.20 | 560.27 | 16,415 |
| Feb 9, 2024 | 577.95 | 620.00 | 569.10 | 589.90 | 588.92 | 66,579 |
| Feb 8, 2024 | 566.80 | 577.75 | 562.00 | 565.45 | 564.51 | 6,526 |
| Feb 7, 2024 | 574.90 | 574.90 | 561.55 | 565.40 | 564.46 | 5,278 |
| Feb 6, 2024 | 571.75 | 578.00 | 559.05 | 562.85 | 561.91 | 6,059 |
| Feb 5, 2024 | 578.90 | 589.90 | 562.10 | 563.70 | 562.76 | 8,569 |
| Feb 2, 2024 | 566.55 | 585.90 | 566.50 | 578.90 | 577.94 | 12,300 |
| Feb 1, 2024 | 561.05 | 576.85 | 553.60 | 559.70 | 558.77 | 10,398 |
| Jan 31, 2024 | 576.05 | 582.15 | 552.40 | 564.35 | 563.41 | 11,388 |
| Jan 30, 2024 | 592.80 | 596.15 | 572.50 | 579.65 | 578.69 | 7,979 |
| Jan 29, 2024 | 574.00 | 609.80 | 574.00 | 588.95 | 587.97 | 16,953 |
| Jan 25, 2024 | 583.15 | 589.90 | 568.00 | 572.35 | 571.40 | 4,679 |
| Jan 24, 2024 | 570.35 | 599.00 | 560.10 | 582.50 | 581.53 | 14,164 |
| Jan 23, 2024 | 619.00 | 619.00 | 550.00 | 562.85 | 561.91 | 28,103 |
| Jan 19, 2024 | 554.90 | 604.55 | 554.90 | 600.90 | 599.90 | 57,296 |
| Jan 18, 2024 | 545.10 | 553.00 | 534.05 | 549.60 | 548.69 | 9,948 |
| Jan 17, 2024 | 563.30 | 563.30 | 545.00 | 547.00 | 546.09 | 9,720 |
| Jan 16, 2024 | 575.75 | 577.45 | 543.05 | 563.90 | 562.96 | 13,204 |
| Jan 15, 2024 | 550.30 | 589.00 | 550.30 | 575.70 | 574.74 | 22,263 |
Related Tickers
SALZERELEC.NS Salzer Electronics Limited
1,370.90
-0.06%
GENUSPOWER.NS Genus Power Infrastructures Limited
370.00
-5.88%
VOLTAMP.NS Voltamp Transformers Limited
8,240.00
-5.56%
INDOTECH.NS Indo Tech Transformers Limited
3,345.40
-5.00%
HPL.NS HPL Electric & Power Limited
492.95
-6.34%
KAYCEEI.BO Kaycee Industries Limited
1,152.40
-5.00%
MARSONS.BO Marsons Limited
184.25
-4.98%
GODHA.NS Godha Cabcon & Insulation Limited
1.0300
+0.98%
INDOTECH.BO Indo Tech Transformers Limited
3,351.40
-5.00%
RRKABEL.NS R R Kabel Limited
1,310.35
-3.69%