493.80
-0.05
(-0.01%)
At close: 3:29:57 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 20, 2025 | 493.85 | 497.95 | 487.95 | 493.80 | 493.80 | 50,768 |
| Jan 17, 2025 | 489.95 | 496.45 | 487.00 | 493.85 | 493.85 | 23,466 |
| Jan 16, 2025 | 495.40 | 498.70 | 485.00 | 489.90 | 489.90 | 77,751 |
| Jan 15, 2025 | 496.50 | 498.25 | 489.30 | 495.35 | 495.35 | 27,674 |
| Jan 14, 2025 | 492.30 | 500.45 | 486.85 | 494.15 | 494.15 | 106,460 |
| Jan 13, 2025 | 482.00 | 500.25 | 482.00 | 497.05 | 497.05 | 69,925 |
| Jan 10, 2025 | 506.15 | 506.15 | 493.00 | 500.10 | 500.10 | 52,228 |
| Jan 9, 2025 | 510.15 | 511.25 | 502.15 | 506.15 | 506.15 | 32,501 |
| Jan 8, 2025 | 510.15 | 512.20 | 503.05 | 510.10 | 510.10 | 34,843 |
| Jan 7, 2025 | 510.00 | 514.95 | 504.15 | 510.15 | 510.15 | 54,342 |
| Jan 6, 2025 | 525.00 | 527.30 | 507.00 | 509.75 | 509.75 | 110,214 |
| Jan 3, 2025 | 524.30 | 525.90 | 515.50 | 519.55 | 519.55 | 95,761 |
| Jan 2, 2025 | 519.60 | 525.80 | 514.20 | 521.20 | 521.20 | 123,528 |
| Jan 1, 2025 | 516.80 | 526.00 | 514.50 | 519.60 | 519.60 | 25,873 |
| Dec 31, 2024 | 519.95 | 524.70 | 510.70 | 516.80 | 516.80 | 178,505 |
| Dec 30, 2024 | 517.80 | 518.85 | 508.80 | 516.80 | 516.80 | 46,869 |
| Dec 27, 2024 | 518.95 | 522.55 | 512.95 | 515.05 | 515.05 | 86,902 |
| Dec 26, 2024 | 522.40 | 526.40 | 510.25 | 518.90 | 518.90 | 75,569 |
| Dec 24, 2024 | 540.00 | 540.00 | 518.00 | 526.65 | 526.65 | 169,885 |
| Dec 23, 2024 | 544.35 | 544.90 | 521.00 | 533.60 | 533.60 | 224,094 |
| Dec 20, 2024 | 552.00 | 556.20 | 543.00 | 544.35 | 544.35 | 414,549 |
| Dec 19, 2024 | 543.90 | 559.00 | 542.05 | 556.50 | 556.50 | 49,803 |
| Dec 18, 2024 | 550.75 | 555.00 | 545.00 | 552.20 | 552.20 | 39,542 |
| Dec 17, 2024 | 551.55 | 557.00 | 543.05 | 554.60 | 554.60 | 62,161 |
| Dec 16, 2024 | 548.05 | 558.70 | 546.05 | 556.55 | 556.55 | 47,764 |
| Dec 13, 2024 | 554.35 | 556.80 | 545.05 | 552.60 | 552.60 | 39,533 |
| Dec 12, 2024 | 576.50 | 582.45 | 554.70 | 558.40 | 558.40 | 40,606 |
| Dec 11, 2024 | 585.60 | 589.40 | 570.00 | 576.45 | 576.45 | 123,419 |
| Dec 10, 2024 | 572.05 | 592.80 | 566.95 | 585.70 | 585.70 | 461,977 |
| Dec 9, 2024 | 577.50 | 589.00 | 568.00 | 569.65 | 569.65 | 92,084 |
| Dec 6, 2024 | 571.90 | 580.00 | 565.25 | 577.50 | 577.50 | 38,335 |
| Dec 5, 2024 | 578.40 | 580.00 | 567.25 | 572.50 | 572.50 | 119,839 |
| Dec 4, 2024 | 565.10 | 581.95 | 565.10 | 577.40 | 577.40 | 56,880 |
| Dec 3, 2024 | 550.00 | 578.60 | 548.00 | 571.30 | 571.30 | 49,656 |
| Dec 2, 2024 | 549.05 | 558.00 | 545.55 | 552.85 | 552.85 | 45,602 |
| Nov 29, 2024 | 556.00 | 560.30 | 550.00 | 554.40 | 554.40 | 27,674 |
| Nov 28, 2024 | 550.80 | 568.90 | 546.60 | 556.45 | 556.45 | 48,220 |
| Nov 27, 2024 | 542.50 | 554.90 | 534.60 | 550.75 | 550.75 | 36,228 |
| Nov 26, 2024 | 547.75 | 547.75 | 532.50 | 537.25 | 537.25 | 122,821 |
| Nov 25, 2024 | 546.60 | 555.10 | 543.90 | 547.75 | 547.75 | 51,381 |
| Nov 22, 2024 | 534.10 | 551.50 | 527.00 | 546.60 | 546.60 | 39,211 |
| Nov 21, 2024 | 547.85 | 547.85 | 530.00 | 532.40 | 532.40 | 33,511 |
| Nov 19, 2024 | 542.20 | 556.15 | 534.25 | 539.40 | 539.40 | 88,483 |
| Nov 18, 2024 | 535.05 | 544.80 | 523.55 | 537.80 | 537.80 | 81,227 |
| Nov 14, 2024 | 550.50 | 558.00 | 534.15 | 542.35 | 542.35 | 171,886 |
| Nov 13, 2024 | 550.00 | 565.00 | 540.00 | 550.50 | 550.50 | 169,727 |
| Nov 12, 2024 | 580.00 | 583.50 | 566.00 | 574.70 | 574.70 | 54,345 |
| Nov 11, 2024 | 584.95 | 589.70 | 562.00 | 585.30 | 585.30 | 65,457 |
| Nov 8, 2024 | 603.70 | 603.70 | 581.10 | 584.95 | 584.95 | 28,769 |
| Nov 7, 2024 | 610.95 | 610.95 | 595.00 | 597.70 | 597.70 | 31,520 |
| Nov 6, 2024 | 595.05 | 605.00 | 590.05 | 601.90 | 601.90 | 51,807 |
| Nov 4, 2024 | 607.00 | 610.00 | 588.65 | 594.30 | 594.30 | 59,931 |
| Nov 1, 2024 | 599.00 | 619.30 | 599.00 | 609.00 | 609.00 | 19,182 |
| Oct 31, 2024 | 589.00 | 612.00 | 580.00 | 610.25 | 610.25 | 73,909 |
| Oct 29, 2024 | 568.00 | 576.00 | 557.10 | 572.65 | 572.65 | 41,932 |
| Oct 28, 2024 | 565.00 | 578.20 | 565.00 | 570.80 | 570.80 | 66,118 |
| Oct 25, 2024 | 598.75 | 598.75 | 557.00 | 569.65 | 569.65 | 91,590 |
| Oct 24, 2024 | 592.60 | 603.50 | 580.80 | 589.90 | 589.90 | 123,041 |
| Oct 23, 2024 | 588.50 | 605.00 | 570.00 | 601.10 | 601.10 | 104,346 |
| Oct 22, 2024 | 605.00 | 605.95 | 582.00 | 588.70 | 588.70 | 162,970 |
| Oct 21, 2024 | 633.95 | 633.95 | 595.00 | 603.55 | 603.55 | 84,141 |
| Oct 18, 2024 | 635.70 | 640.00 | 618.05 | 626.75 | 626.75 | 63,122 |
| Oct 17, 2024 | 648.30 | 648.30 | 629.55 | 632.35 | 632.35 | 56,608 |
| Oct 16, 2024 | 646.70 | 650.00 | 626.00 | 647.25 | 647.25 | 102,806 |
| Oct 15, 2024 | 645.80 | 651.90 | 631.00 | 646.70 | 646.70 | 199,450 |
| Oct 14, 2024 | 628.65 | 646.95 | 625.00 | 636.60 | 636.60 | 60,215 |
| Oct 11, 2024 | 628.30 | 634.75 | 624.50 | 628.65 | 628.65 | 25,129 |
| Oct 10, 2024 | 637.10 | 637.50 | 622.00 | 628.25 | 628.25 | 39,063 |
| Oct 9, 2024 | 617.25 | 638.20 | 617.25 | 632.55 | 632.55 | 56,331 |
| Oct 8, 2024 | 610.00 | 635.90 | 601.55 | 616.60 | 616.60 | 85,701 |
| Oct 7, 2024 | 638.85 | 639.95 | 595.50 | 613.95 | 613.95 | 140,254 |
| Oct 4, 2024 | 635.00 | 648.00 | 615.05 | 634.40 | 634.40 | 144,477 |
| Oct 3, 2024 | 640.05 | 657.45 | 632.00 | 638.10 | 638.10 | 95,586 |
| Oct 1, 2024 | 665.00 | 677.05 | 652.00 | 657.70 | 657.70 | 96,044 |
| Sep 30, 2024 | 680.00 | 686.40 | 660.40 | 669.10 | 669.10 | 188,412 |
| Sep 27, 2024 | 670.00 | 681.85 | 646.50 | 675.40 | 675.40 | 203,803 |
| Sep 26, 2024 | 653.80 | 653.80 | 636.10 | 651.20 | 651.20 | 73,015 |
| Sep 25, 2024 | 660.00 | 679.00 | 625.00 | 654.70 | 654.70 | 382,829 |
| Sep 24, 2024 | 669.00 | 670.00 | 645.30 | 651.00 | 651.00 | 144,894 |
| Sep 23, 2024 | 665.00 | 679.10 | 651.50 | 662.60 | 662.60 | 377,888 |
| Sep 20, 2024 | 623.00 | 664.70 | 618.75 | 651.50 | 651.50 | 375,000 |
| Sep 19, 2024 | 626.90 | 634.25 | 610.00 | 617.20 | 617.20 | 154,182 |
| Sep 18, 2024 | 640.90 | 641.00 | 620.00 | 626.90 | 626.90 | 397,851 |
| Sep 17, 2024 | 608.00 | 629.95 | 599.90 | 624.90 | 624.90 | 684,482 |
| Sep 16, 2024 | 582.10 | 609.00 | 579.55 | 599.90 | 599.90 | 444,835 |
| Sep 13, 2024 | 579.50 | 579.50 | 565.10 | 567.90 | 567.90 | 273,906 |
| Sep 12, 2024 | 577.90 | 580.25 | 570.00 | 573.40 | 573.40 | 58,004 |
| Sep 11, 2024 | 595.00 | 625.65 | 572.00 | 574.85 | 574.85 | 414,389 |
| Sep 10, 2024 | 565.00 | 593.00 | 565.00 | 589.75 | 589.75 | 158,163 |
| Sep 9, 2024 | 576.00 | 579.70 | 561.50 | 564.35 | 564.35 | 54,281 |
| Sep 6, 2024 | 578.90 | 586.15 | 574.00 | 575.65 | 575.65 | 53,180 |
| Sep 5, 2024 | 576.25 | 592.85 | 572.65 | 574.25 | 574.25 | 69,820 |
| Sep 4, 2024 | 575.00 | 587.00 | 572.15 | 575.25 | 575.25 | 54,230 |
| Sep 3, 2024 | 575.10 | 587.25 | 572.40 | 579.60 | 579.60 | 72,988 |
| Sep 2, 2024 | 569.90 | 580.15 | 569.50 | 572.10 | 572.10 | 60,024 |
| Aug 30, 2024 | 575.25 | 583.00 | 566.80 | 580.15 | 580.15 | 56,465 |
| Aug 29, 2024 | 580.60 | 581.00 | 571.00 | 573.65 | 573.65 | 32,767 |
| Aug 28, 2024 | 570.65 | 590.00 | 570.20 | 580.55 | 580.55 | 99,411 |
| Aug 26, 2024 | 584.00 | 584.00 | 565.35 | 571.40 | 571.40 | 75,409 |
| Aug 23, 2024 | 581.25 | 583.50 | 568.05 | 572.50 | 572.50 | 37,557 |
| Aug 22, 2024 | 572.70 | 588.05 | 572.35 | 581.25 | 581.25 | 51,165 |
| Aug 21, 2024 | 565.00 | 575.00 | 559.40 | 572.65 | 572.65 | 81,602 |
| Aug 20, 2024 | 580.00 | 580.00 | 561.20 | 566.40 | 566.40 | 61,537 |
| Aug 19, 2024 | 578.00 | 594.00 | 570.95 | 572.80 | 572.80 | 82,863 |
| Aug 16, 2024 | 563.00 | 584.80 | 560.70 | 574.95 | 574.95 | 122,354 |
| Aug 14, 2024 | 565.00 | 575.00 | 553.10 | 564.45 | 564.45 | 137,190 |
| Aug 13, 2024 | 568.25 | 574.70 | 551.00 | 551.45 | 551.45 | 60,565 |
| Aug 12, 2024 | 560.00 | 574.00 | 556.30 | 568.25 | 568.25 | 57,746 |
| Aug 9, 2024 | 561.20 | 563.75 | 557.80 | 561.80 | 561.80 | 26,647 |
| Aug 8, 2024 | 560.60 | 567.80 | 557.65 | 561.15 | 561.15 | 32,517 |
| Aug 7, 2024 | 556.00 | 565.75 | 555.00 | 560.55 | 560.55 | 30,970 |
| Aug 6, 2024 | 545.05 | 568.05 | 545.00 | 553.05 | 553.05 | 67,935 |
| Aug 5, 2024 | 570.00 | 581.30 | 556.00 | 559.65 | 559.65 | 175,668 |
| Aug 2, 2024 | 585.00 | 592.05 | 580.00 | 584.15 | 584.15 | 40,816 |
| Aug 1, 2024 | 589.80 | 593.20 | 582.00 | 585.85 | 585.85 | 85,388 |
| Jul 31, 2024 | 604.90 | 604.90 | 585.15 | 587.50 | 587.50 | 80,277 |
| Jul 30, 2024 | 599.90 | 602.00 | 589.95 | 593.90 | 593.90 | 51,527 |
| Jul 29, 2024 | 591.35 | 603.90 | 588.65 | 595.05 | 595.05 | 73,796 |
| Jul 26, 2024 | 594.20 | 599.90 | 589.80 | 591.30 | 591.30 | 71,658 |
| Jul 25, 2024 | 597.00 | 600.40 | 588.75 | 590.05 | 590.05 | 79,760 |
| Jul 24, 2024 | 585.00 | 602.05 | 585.00 | 599.50 | 599.50 | 97,251 |
| Jul 23, 2024 | 594.25 | 595.30 | 578.10 | 589.70 | 589.70 | 164,086 |
| Jul 22, 2024 | 566.00 | 605.00 | 564.35 | 593.80 | 593.80 | 337,059 |
| Jul 19, 2024 | 582.00 | 595.90 | 565.75 | 575.60 | 575.60 | 187,420 |
| Jul 18, 2024 | 574.00 | 589.00 | 565.05 | 583.35 | 583.35 | 589,382 |
| Jul 16, 2024 | 564.90 | 568.50 | 564.00 | 567.85 | 567.85 | 128,214 |
| Jul 15, 2024 | 562.00 | 571.05 | 559.00 | 563.30 | 563.30 | 247,682 |
| Jul 12, 2024 | 551.00 | 562.95 | 551.00 | 560.10 | 560.10 | 222,840 |
| Jul 11, 2024 | 551.00 | 574.75 | 547.40 | 549.75 | 549.75 | 358,149 |
| Jul 10, 2024 | 560.00 | 574.00 | 544.80 | 550.35 | 550.35 | 318,347 |
| Jul 9, 2024 | 556.00 | 562.60 | 547.50 | 560.35 | 560.35 | 394,667 |
| Jul 8, 2024 | 554.00 | 558.00 | 544.30 | 550.45 | 550.45 | 110,323 |
| Jul 5, 2024 | 550.00 | 559.20 | 547.80 | 553.40 | 553.40 | 202,604 |
| Jul 4, 2024 | 531.55 | 565.00 | 528.00 | 550.00 | 550.00 | 694,960 |
| Jul 3, 2024 | 525.10 | 530.00 | 520.15 | 523.50 | 523.50 | 67,543 |
| Jul 2, 2024 | 529.15 | 533.70 | 521.05 | 522.70 | 522.70 | 102,698 |
| Jul 1, 2024 | 537.05 | 541.00 | 525.50 | 528.40 | 528.40 | 121,550 |
| Jun 28, 2024 | 532.65 | 539.25 | 522.40 | 536.05 | 536.05 | 228,229 |
| Jun 27, 2024 | 542.05 | 546.30 | 499.10 | 524.15 | 524.15 | 1,322,511 |
| Jun 26, 2024 | 531.95 | 582.00 | 525.30 | 535.20 | 535.20 | 3,608,556 |
| Jun 25, 2024 | 508.00 | 511.00 | 500.05 | 506.80 | 506.80 | 403,907 |
| Jun 24, 2024 | 501.95 | 509.80 | 500.00 | 507.25 | 507.25 | 69,875 |
| Jun 21, 2024 | 502.00 | 507.10 | 498.00 | 501.95 | 501.95 | 57,897 |
| Jun 20, 2024 | 498.90 | 503.85 | 497.20 | 499.90 | 499.90 | 65,850 |
| Jun 19, 2024 | 501.50 | 504.70 | 494.50 | 496.30 | 496.30 | 76,432 |
| Jun 18, 2024 | 505.10 | 511.55 | 498.40 | 500.60 | 500.60 | 85,974 |
| Jun 14, 2024 | 512.25 | 517.95 | 503.00 | 504.35 | 504.35 | 109,340 |
| Jun 13, 2024 | 513.25 | 524.00 | 510.10 | 514.40 | 514.40 | 74,618 |
| Jun 12, 2024 | 503.50 | 514.40 | 500.50 | 510.80 | 510.80 | 37,664 |
| Jun 11, 2024 | 507.00 | 520.00 | 500.00 | 503.55 | 503.55 | 70,840 |
| Jun 10, 2024 | 513.00 | 520.00 | 501.00 | 506.75 | 506.75 | 153,469 |
| Jun 7, 2024 | 513.65 | 516.65 | 508.15 | 513.75 | 513.75 | 46,029 |
| Jun 6, 2024 | 512.00 | 520.95 | 509.80 | 514.90 | 514.90 | 86,219 |
| Jun 5, 2024 | 477.00 | 532.00 | 477.00 | 508.40 | 508.40 | 504,739 |
| Jun 4, 2024 | 487.50 | 493.95 | 475.05 | 480.55 | 480.55 | 140,832 |
| Jun 3, 2024 | 493.00 | 494.00 | 484.00 | 487.50 | 487.50 | 49,077 |
| May 31, 2024 | 491.00 | 493.05 | 485.00 | 487.90 | 487.90 | 45,643 |
| May 30, 2024 | 497.80 | 497.80 | 490.00 | 490.50 | 490.50 | 25,195 |
| May 29, 2024 | 493.50 | 498.00 | 491.10 | 495.85 | 495.85 | 38,301 |
| May 28, 2024 | 495.00 | 497.00 | 489.55 | 495.35 | 495.35 | 32,844 |
| May 27, 2024 | 493.75 | 496.30 | 490.95 | 493.30 | 493.30 | 45,701 |
| May 24, 2024 | 495.20 | 499.40 | 491.55 | 493.75 | 493.75 | 38,660 |
| May 23, 2024 | 495.05 | 499.00 | 491.50 | 495.20 | 495.20 | 50,023 |
| May 22, 2024 | 500.00 | 500.25 | 491.35 | 495.10 | 495.10 | 80,336 |
| May 21, 2024 | 498.00 | 500.65 | 492.90 | 498.95 | 498.95 | 50,617 |
| May 17, 2024 | 499.05 | 500.40 | 496.00 | 497.40 | 497.40 | 22,890 |
| May 16, 2024 | 497.60 | 501.00 | 495.05 | 497.75 | 497.75 | 19,683 |
| May 15, 2024 | 501.70 | 505.65 | 496.00 | 497.55 | 497.55 | 23,910 |
| May 14, 2024 | 496.00 | 500.50 | 494.20 | 499.10 | 499.10 | 16,722 |
| May 13, 2024 | 500.00 | 502.00 | 488.00 | 495.65 | 495.65 | 35,247 |
| May 10, 2024 | 495.05 | 498.35 | 479.60 | 495.40 | 495.40 | 52,253 |
| May 9, 2024 | 502.00 | 504.95 | 493.75 | 495.00 | 495.00 | 18,880 |
| May 8, 2024 | 507.65 | 507.65 | 498.90 | 502.65 | 502.65 | 22,045 |
| May 7, 2024 | 503.00 | 510.00 | 494.00 | 505.85 | 505.85 | 42,122 |
| May 6, 2024 | 507.35 | 509.95 | 499.00 | 502.35 | 502.35 | 30,702 |
| May 3, 2024 | 510.00 | 511.45 | 505.05 | 507.30 | 507.30 | 20,319 |
| May 2, 2024 | 508.85 | 512.40 | 503.95 | 507.05 | 507.05 | 34,990 |
| Apr 30, 2024 | 514.45 | 517.10 | 501.40 | 506.45 | 506.45 | 44,893 |
| Apr 29, 2024 | 502.00 | 517.85 | 502.00 | 514.40 | 514.40 | 69,276 |
| Apr 26, 2024 | 501.00 | 506.45 | 496.05 | 502.40 | 502.40 | 203,647 |
| Apr 25, 2024 | 499.00 | 503.20 | 498.00 | 499.85 | 499.85 | 32,208 |
| Apr 24, 2024 | 500.05 | 501.00 | 497.00 | 499.55 | 499.55 | 35,451 |
| Apr 23, 2024 | 500.00 | 508.40 | 498.65 | 499.80 | 499.80 | 30,085 |
| Apr 22, 2024 | 498.40 | 508.00 | 496.00 | 500.90 | 500.90 | 34,387 |
| Apr 19, 2024 | 495.00 | 501.80 | 491.00 | 495.85 | 495.85 | 43,548 |
| Apr 18, 2024 | 505.00 | 512.00 | 498.00 | 499.50 | 499.50 | 57,509 |
| Apr 16, 2024 | 508.70 | 517.85 | 505.00 | 506.60 | 506.60 | 46,829 |
| Apr 15, 2024 | 512.20 | 516.05 | 501.05 | 508.70 | 508.70 | 63,539 |
| Apr 12, 2024 | 521.70 | 524.45 | 510.30 | 519.95 | 519.95 | 161,628 |
| Apr 10, 2024 | 517.55 | 522.00 | 507.70 | 514.00 | 514.00 | 34,405 |
| Apr 9, 2024 | 523.20 | 529.40 | 511.60 | 514.90 | 514.90 | 39,074 |
| Apr 8, 2024 | 524.60 | 528.40 | 520.60 | 523.20 | 523.20 | 41,546 |
| Apr 5, 2024 | 514.65 | 528.75 | 514.60 | 521.90 | 521.90 | 55,970 |
| Apr 4, 2024 | 508.50 | 516.00 | 507.05 | 513.10 | 513.10 | 36,290 |
| Apr 3, 2024 | 513.00 | 513.00 | 504.00 | 505.90 | 505.90 | 48,200 |
| Apr 2, 2024 | 510.10 | 515.50 | 496.90 | 512.90 | 512.90 | 77,898 |
| Apr 1, 2024 | 472.50 | 512.10 | 471.80 | 502.20 | 502.20 | 123,979 |
| Mar 28, 2024 | 468.50 | 476.45 | 468.50 | 472.50 | 472.50 | 105,134 |
| Mar 27, 2024 | 479.05 | 482.60 | 467.00 | 468.45 | 468.45 | 159,674 |
| Mar 26, 2024 | 479.80 | 488.25 | 475.40 | 479.00 | 479.00 | 58,077 |
| Mar 22, 2024 | 485.05 | 489.60 | 482.50 | 484.65 | 484.65 | 70,413 |
| Mar 21, 2024 | 486.10 | 495.65 | 480.55 | 483.85 | 483.85 | 44,911 |
| Mar 20, 2024 | 487.55 | 487.55 | 477.35 | 482.70 | 482.70 | 66,267 |
| Mar 19, 2024 | 485.00 | 490.10 | 481.00 | 485.05 | 485.05 | 65,645 |
| Mar 18, 2024 | 486.00 | 492.70 | 482.80 | 485.50 | 485.50 | 82,766 |
| Mar 15, 2024 | 481.90 | 493.35 | 481.90 | 485.35 | 485.35 | 69,260 |
| Mar 14, 2024 | 473.00 | 484.75 | 470.05 | 481.85 | 481.85 | 128,170 |
| Mar 13, 2024 | 488.15 | 495.00 | 475.00 | 476.85 | 476.85 | 202,317 |
| Mar 12, 2024 | 495.05 | 499.35 | 488.05 | 493.00 | 493.00 | 188,165 |
| Mar 11, 2024 | 514.75 | 514.75 | 498.50 | 499.55 | 499.55 | 120,051 |
| Mar 7, 2024 | 506.05 | 513.40 | 506.00 | 507.55 | 507.55 | 59,630 |
| Mar 6, 2024 | 515.10 | 519.80 | 505.75 | 507.35 | 507.35 | 80,057 |
| Mar 5, 2024 | 520.30 | 522.80 | 514.75 | 517.20 | 517.20 | 43,974 |
| Mar 4, 2024 | 517.95 | 530.00 | 513.40 | 520.25 | 520.25 | 129,488 |
| Mar 1, 2024 | 517.75 | 517.75 | 512.80 | 514.65 | 514.65 | 33,808 |
| Feb 29, 2024 | 514.70 | 516.70 | 510.00 | 515.10 | 515.10 | 93,082 |
| Feb 28, 2024 | 517.25 | 519.95 | 511.00 | 512.05 | 512.05 | 46,000 |
| Feb 27, 2024 | 518.00 | 529.60 | 504.00 | 514.60 | 514.60 | 77,401 |
| Feb 26, 2024 | 520.00 | 522.50 | 518.00 | 519.30 | 519.30 | 46,249 |
| Feb 23, 2024 | 520.00 | 524.65 | 519.00 | 519.95 | 519.95 | 54,596 |
| Feb 22, 2024 | 525.95 | 525.95 | 520.00 | 521.90 | 521.90 | 32,650 |
| Feb 21, 2024 | 525.85 | 529.90 | 521.50 | 523.30 | 523.30 | 50,786 |
| Feb 20, 2024 | 526.30 | 530.95 | 523.00 | 525.80 | 525.80 | 71,814 |
| Feb 19, 2024 | 527.95 | 533.70 | 524.00 | 526.25 | 526.25 | 749,749 |
| Feb 16, 2024 | 532.60 | 538.45 | 524.30 | 525.75 | 525.75 | 143,843 |
| Feb 15, 2024 | 536.45 | 542.45 | 531.35 | 532.60 | 532.60 | 50,047 |
| Feb 14, 2024 | 542.50 | 542.50 | 535.00 | 536.45 | 536.45 | 69,021 |
| Feb 13, 2024 | 545.70 | 549.65 | 533.50 | 540.80 | 540.80 | 729,398 |
| Feb 12, 2024 | 585.00 | 585.00 | 543.00 | 545.70 | 545.70 | 1,350,275 |
| Feb 9, 2024 | 555.00 | 558.00 | 540.30 | 542.35 | 542.35 | 119,066 |
| Feb 8, 2024 | 545.00 | 572.40 | 542.15 | 555.85 | 555.85 | 362,744 |
| Feb 7, 2024 | 541.95 | 545.00 | 538.00 | 541.20 | 541.20 | 40,811 |
| Feb 6, 2024 | 539.95 | 546.00 | 535.20 | 541.10 | 541.10 | 53,490 |
| Feb 5, 2024 | 540.30 | 545.20 | 530.00 | 537.40 | 537.40 | 93,520 |
| Feb 2, 2024 | 543.05 | 546.00 | 540.60 | 542.85 | 542.85 | 46,469 |
| Feb 1, 2024 | 540.05 | 545.90 | 540.00 | 543.90 | 543.90 | 34,561 |
| Jan 31, 2024 | 540.70 | 552.25 | 540.00 | 541.40 | 541.40 | 69,112 |
| Jan 30, 2024 | 545.00 | 547.30 | 537.00 | 540.65 | 540.65 | 76,926 |
| Jan 29, 2024 | 549.40 | 549.40 | 541.00 | 542.80 | 542.80 | 37,824 |
| Jan 25, 2024 | 545.35 | 551.35 | 539.65 | 541.45 | 541.45 | 49,905 |
| Jan 24, 2024 | 542.60 | 553.10 | 540.10 | 548.85 | 548.85 | 68,408 |
| Jan 23, 2024 | 563.70 | 563.70 | 545.00 | 549.15 | 549.15 | 81,996 |
Related Tickers
TIINDIA.NS Tube Investments of India Limited
3,438.45
+0.87%
CAREERP.NS Career Point Limited
392.10
+8.48%
HBLENGINE.NS HBL ENGINEERING LTD
565.35
+1.43%
GODREJIND.NS Godrej Industries Limited
920.05
-0.96%
CARBORUNIV.NS Carborundum Universal Limited
1,228.25
+0.47%
BALMLAWRIE.NS Balmer Lawrie & Co. Ltd.
210.04
+2.41%
CYIENT.NS Cyient Limited
1,738.80
-0.94%
BEML.NS BEML Limited
3,791.45
+4.30%