At close: 3:29:49 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 7, 2025 | 2,747.95 | 2,837.90 | 2,707.60 | 2,780.90 | 2,780.90 | 5,597 |
| Jan 6, 2025 | 2,875.80 | 2,875.85 | 2,700.00 | 2,707.40 | 2,707.40 | 11,267 |
| Jan 3, 2025 | 2,884.75 | 2,932.50 | 2,847.05 | 2,856.10 | 2,856.10 | 4,390 |
| Jan 2, 2025 | 2,890.00 | 2,945.95 | 2,853.05 | 2,884.75 | 2,884.75 | 4,909 |
| Jan 1, 2025 | 2,850.00 | 2,906.00 | 2,834.60 | 2,862.50 | 2,862.50 | 4,313 |
| Dec 31, 2024 | 2,840.00 | 2,899.65 | 2,816.80 | 2,850.10 | 2,850.10 | 5,367 |
| Dec 30, 2024 | 2,896.25 | 2,897.45 | 2,811.20 | 2,835.50 | 2,835.50 | 4,189 |
| Dec 27, 2024 | 2,925.00 | 2,933.95 | 2,862.00 | 2,882.15 | 2,882.15 | 3,787 |
| Dec 26, 2024 | 2,947.75 | 3,010.00 | 2,900.60 | 2,920.70 | 2,920.70 | 11,023 |
| Dec 24, 2024 | 2,889.90 | 2,955.00 | 2,872.90 | 2,907.95 | 2,907.95 | 5,395 |
| Dec 23, 2024 | 2,955.45 | 2,970.60 | 2,851.55 | 2,885.90 | 2,885.90 | 3,963 |
| Dec 20, 2024 | 3,059.75 | 3,061.75 | 2,903.95 | 2,915.75 | 2,915.75 | 3,961 |
| Dec 19, 2024 | 3,014.70 | 3,066.00 | 2,972.55 | 3,056.10 | 3,056.10 | 2,632 |
| Dec 18, 2024 | 3,079.05 | 3,082.45 | 3,022.00 | 3,032.65 | 3,032.65 | 1,803 |
| Dec 17, 2024 | 3,066.05 | 3,089.55 | 3,035.00 | 3,053.45 | 3,053.45 | 2,899 |
| Dec 16, 2024 | 3,115.00 | 3,148.50 | 3,050.00 | 3,065.75 | 3,065.75 | 3,657 |
| Dec 13, 2024 | 3,141.70 | 3,141.70 | 3,055.00 | 3,108.40 | 3,108.40 | 3,295 |
| Dec 12, 2024 | 3,197.65 | 3,207.00 | 3,128.45 | 3,148.35 | 3,148.35 | 3,914 |
| Dec 11, 2024 | 3,210.25 | 3,260.00 | 3,152.50 | 3,169.45 | 3,169.45 | 8,397 |
| Dec 10, 2024 | 3,200.00 | 3,220.80 | 3,155.00 | 3,188.25 | 3,188.25 | 3,430 |
| Dec 9, 2024 | 3,188.95 | 3,249.85 | 3,143.90 | 3,171.85 | 3,171.85 | 6,809 |
| Dec 6, 2024 | 3,183.00 | 3,199.15 | 3,125.20 | 3,157.40 | 3,157.40 | 7,426 |
| Dec 5, 2024 | 3,220.00 | 3,241.95 | 3,161.00 | 3,182.40 | 3,182.40 | 4,287 |
| Dec 4, 2024 | 3,250.05 | 3,272.85 | 3,181.65 | 3,220.55 | 3,220.55 | 6,153 |
| Dec 3, 2024 | 3,200.00 | 3,319.00 | 3,194.00 | 3,248.50 | 3,248.50 | 9,870 |
| Dec 2, 2024 | 3,189.20 | 3,253.00 | 3,129.05 | 3,231.45 | 3,231.45 | 9,241 |
| Nov 29, 2024 | 3,196.00 | 3,225.00 | 3,101.45 | 3,189.20 | 3,189.20 | 6,452 |
| Nov 28, 2024 | 3,100.00 | 3,200.00 | 3,084.05 | 3,171.85 | 3,171.85 | 14,392 |
| Nov 27, 2024 | 3,050.80 | 3,085.00 | 3,016.05 | 3,070.75 | 3,070.75 | 5,904 |
| Nov 26, 2024 | 3,059.90 | 3,074.60 | 3,013.20 | 3,050.80 | 3,050.80 | 2,767 |
| Nov 25, 2024 | 3,022.80 | 3,074.95 | 3,000.00 | 3,033.40 | 3,033.40 | 4,180 |
| Nov 22, 2024 | 2,946.65 | 3,008.00 | 2,943.05 | 2,982.15 | 2,982.15 | 5,760 |
| Nov 21, 2024 | 3,080.00 | 3,080.00 | 2,891.80 | 2,938.00 | 2,938.00 | 11,380 |
| Nov 19, 2024 | 3,014.95 | 3,101.35 | 3,014.10 | 3,059.00 | 3,059.00 | 12,867 |
| Nov 18, 2024 | 3,200.05 | 3,371.00 | 3,001.00 | 3,045.40 | 3,045.40 | 35,856 |
| Nov 14, 2024 | 3,444.20 | 3,490.00 | 3,365.35 | 3,454.20 | 3,454.20 | 4,463 |
| Nov 13, 2024 | 3,535.00 | 3,549.60 | 3,368.10 | 3,397.80 | 3,397.80 | 6,648 |
| Nov 12, 2024 | 3,601.00 | 3,643.95 | 3,535.00 | 3,557.05 | 3,557.05 | 1,802 |
| Nov 11, 2024 | 3,691.05 | 3,694.35 | 3,581.50 | 3,605.55 | 3,605.55 | 3,405 |
| Nov 8, 2024 | 3,777.05 | 3,787.50 | 3,680.00 | 3,705.10 | 3,705.10 | 1,925 |
| Nov 7, 2024 | 3,742.85 | 3,793.65 | 3,720.85 | 3,739.65 | 3,739.65 | 2,154 |
| Nov 6, 2024 | 3,757.30 | 3,809.75 | 3,705.20 | 3,742.85 | 3,742.85 | 4,530 |
| Nov 5, 2024 | 3,746.50 | 3,775.95 | 3,704.15 | 3,761.60 | 3,761.60 | 2,868 |
| Nov 4, 2024 | 3,804.80 | 3,804.80 | 3,693.55 | 3,746.50 | 3,746.50 | 2,461 |
| Nov 1, 2024 | 3,666.00 | 3,999.90 | 3,666.00 | 3,804.80 | 3,804.80 | 1,567 |
| Oct 31, 2024 | 3,769.00 | 3,791.95 | 3,725.35 | 3,750.75 | 3,750.75 | 3,918 |
| Oct 30, 2024 | 3,761.00 | 3,818.85 | 3,751.55 | 3,769.75 | 3,769.75 | 3,488 |
| Oct 29, 2024 | 3,844.20 | 3,851.95 | 3,744.00 | 3,761.00 | 3,761.00 | 2,372 |
| Oct 28, 2024 | 3,555.05 | 3,865.00 | 3,555.05 | 3,823.85 | 3,823.85 | 7,626 |
| Oct 25, 2024 | 3,769.70 | 3,792.25 | 3,600.00 | 3,619.20 | 3,619.20 | 4,488 |
| Oct 24, 2024 | 3,881.15 | 3,914.95 | 3,725.00 | 3,740.95 | 3,740.95 | 4,618 |
| Oct 23, 2024 | 3,871.00 | 3,911.90 | 3,778.35 | 3,843.10 | 3,843.10 | 4,497 |
| Oct 22, 2024 | 4,046.00 | 4,063.45 | 3,841.25 | 3,871.00 | 3,871.00 | 10,926 |
| Oct 21, 2024 | 4,083.00 | 4,093.00 | 3,982.60 | 4,046.60 | 4,046.60 | 8,697 |
| Oct 18, 2024 | 3,925.00 | 4,164.00 | 3,826.30 | 4,075.50 | 4,075.50 | 11,171 |
| Oct 17, 2024 | 4,019.95 | 4,066.95 | 3,880.00 | 3,908.65 | 3,908.65 | 5,441 |
| Oct 16, 2024 | 4,074.95 | 4,178.75 | 4,001.00 | 4,013.90 | 4,013.90 | 16,140 |
| Oct 15, 2024 | 4,048.90 | 4,098.80 | 3,942.65 | 4,056.10 | 4,056.10 | 11,287 |
| Oct 14, 2024 | 4,160.00 | 4,160.00 | 4,005.50 | 4,031.90 | 4,031.90 | 9,050 |
| Oct 11, 2024 | 4,330.00 | 4,330.00 | 4,111.15 | 4,154.20 | 4,154.20 | 14,435 |
| Oct 10, 2024 | 4,369.80 | 4,440.10 | 4,252.60 | 4,290.30 | 4,290.30 | 16,542 |
| Oct 9, 2024 | 4,398.90 | 4,500.00 | 4,268.95 | 4,336.00 | 4,336.00 | 33,371 |
| Oct 8, 2024 | 4,010.00 | 4,444.00 | 3,939.00 | 4,346.85 | 4,346.85 | 36,774 |
| Oct 7, 2024 | 4,046.45 | 4,099.45 | 3,868.50 | 4,002.30 | 4,002.30 | 14,433 |
| Oct 4, 2024 | 4,008.75 | 4,090.00 | 3,836.15 | 4,030.35 | 4,030.35 | 12,328 |
| Oct 3, 2024 | 4,177.35 | 4,227.75 | 3,975.00 | 4,001.60 | 4,001.60 | 24,148 |
| Oct 1, 2024 | 3,993.30 | 4,220.00 | 3,993.30 | 4,138.55 | 4,138.55 | 40,576 |
| Sep 30, 2024 | 4,029.00 | 4,080.00 | 3,956.00 | 4,054.10 | 4,054.10 | 7,798 |
| Sep 27, 2024 | 3,954.00 | 4,150.00 | 3,930.55 | 4,039.70 | 4,039.70 | 25,457 |
| Sep 26, 2024 | 3,810.00 | 4,005.00 | 3,810.00 | 3,955.65 | 3,955.65 | 19,375 |
| Sep 25, 2024 | 3,872.20 | 3,920.00 | 3,820.00 | 3,883.10 | 3,883.10 | 9,357 |
| Sep 24, 2024 | 3,910.00 | 3,944.95 | 3,792.50 | 3,820.10 | 3,820.10 | 11,094 |
| Sep 23, 2024 | 3,910.30 | 3,922.45 | 3,867.00 | 3,910.00 | 3,910.00 | 8,663 |
| Sep 20, 2024 | 3,752.30 | 3,898.00 | 3,752.30 | 3,863.40 | 3,863.40 | 10,591 |
| Sep 19, 2024 | 3,800.00 | 3,820.00 | 3,660.05 | 3,775.60 | 3,775.60 | 10,891 |
| Sep 18, 2024 | 3,760.00 | 3,798.95 | 3,731.50 | 3,767.05 | 3,767.05 | 5,114 |
| Sep 17, 2024 | 3,755.10 | 3,793.00 | 3,705.00 | 3,760.75 | 3,760.75 | 6,019 |
| Sep 16, 2024 | 3,735.00 | 3,749.95 | 3,701.60 | 3,738.10 | 3,738.10 | 8,214 |
| Sep 13, 2024 | 3,670.00 | 3,752.00 | 3,662.50 | 3,684.65 | 3,684.65 | 8,446 |
| Sep 12, 2024 | 3,722.25 | 3,722.25 | 3,655.00 | 3,673.10 | 3,673.10 | 5,889 |
| Sep 11, 2024 | 3,583.55 | 3,750.00 | 3,583.55 | 3,667.25 | 3,667.25 | 11,685 |
| Sep 10, 2024 | 3,601.55 | 3,658.95 | 3,554.95 | 3,583.55 | 3,583.55 | 12,593 |
| Sep 9, 2024 | 3,670.00 | 3,670.05 | 3,525.00 | 3,555.70 | 3,555.70 | 10,691 |
| Sep 6, 2024 | 3,741.05 | 3,743.95 | 3,627.55 | 3,674.85 | 3,674.85 | 7,284 |
| Sep 5, 2024 | 3,770.00 | 3,787.95 | 3,677.05 | 3,704.00 | 3,704.00 | 8,131 |
| Sep 4, 2024 | 3,750.00 | 3,824.40 | 3,733.65 | 3,751.20 | 3,751.20 | 13,423 |
| Sep 3, 2024 | 3,815.15 | 3,932.45 | 3,768.60 | 3,785.25 | 3,785.25 | 25,097 |
| Sep 2, 2024 | 3,843.65 | 3,949.00 | 3,731.00 | 3,781.95 | 3,781.95 | 55,159 |
| Aug 30, 2024 | 3,897.95 | 3,916.85 | 3,792.05 | 3,845.90 | 3,845.90 | 62,317 |
| Aug 29, 2024 | 17.50 Dividend | |||||
| Aug 29, 2024 | 3,663.85 | 4,230.00 | 3,604.35 | 3,916.85 | 3,916.85 | 718,038 |
| Aug 28, 2024 | 3,775.55 | 3,775.55 | 3,648.10 | 3,663.85 | 3,646.35 | 4,959 |
| Aug 27, 2024 | 3,778.30 | 3,795.60 | 3,716.35 | 3,738.15 | 3,720.29 | 5,652 |
| Aug 26, 2024 | 3,728.30 | 3,873.40 | 3,720.00 | 3,740.90 | 3,723.03 | 11,830 |
| Aug 23, 2024 | 3,650.00 | 3,748.00 | 3,640.00 | 3,677.20 | 3,659.64 | 5,559 |
| Aug 22, 2024 | 3,653.00 | 3,654.05 | 3,615.00 | 3,630.35 | 3,613.01 | 4,178 |
| Aug 21, 2024 | 3,663.30 | 3,669.70 | 3,610.05 | 3,617.20 | 3,599.92 | 2,782 |
| Aug 20, 2024 | 3,640.00 | 3,680.60 | 3,597.55 | 3,645.45 | 3,628.04 | 2,868 |
| Aug 19, 2024 | 3,688.35 | 3,688.35 | 3,622.00 | 3,634.65 | 3,617.29 | 2,918 |
| Aug 16, 2024 | 3,635.80 | 3,671.35 | 3,586.20 | 3,652.20 | 3,634.76 | 2,853 |
| Aug 14, 2024 | 3,710.00 | 3,741.45 | 3,570.55 | 3,587.10 | 3,569.97 | 7,550 |
| Aug 13, 2024 | 3,845.70 | 3,845.75 | 3,667.50 | 3,683.25 | 3,665.66 | 6,892 |
| Aug 12, 2024 | 3,909.35 | 3,955.20 | 3,761.50 | 3,788.90 | 3,770.80 | 5,121 |
| Aug 9, 2024 | 3,852.00 | 3,973.85 | 3,852.00 | 3,901.65 | 3,883.01 | 6,567 |
| Aug 8, 2024 | 3,830.00 | 3,924.95 | 3,824.55 | 3,896.80 | 3,878.19 | 9,869 |
| Aug 7, 2024 | 4,141.75 | 4,141.75 | 3,780.00 | 3,834.95 | 3,816.63 | 40,855 |
| Aug 6, 2024 | 3,947.55 | 4,087.90 | 3,947.55 | 4,069.45 | 4,050.01 | 12,304 |
| Aug 5, 2024 | 4,030.90 | 4,041.35 | 3,860.00 | 3,947.55 | 3,928.69 | 20,077 |
| Aug 2, 2024 | 4,000.00 | 4,095.95 | 3,921.00 | 4,041.35 | 4,022.05 | 8,172 |
| Aug 1, 2024 | 4,005.60 | 4,080.85 | 3,980.05 | 4,036.00 | 4,016.72 | 6,233 |
| Jul 31, 2024 | 4,016.95 | 4,039.95 | 3,963.05 | 3,997.70 | 3,978.61 | 7,229 |
| Jul 30, 2024 | 3,993.15 | 3,998.15 | 3,950.00 | 3,981.15 | 3,962.13 | 3,814 |
| Jul 29, 2024 | 3,993.60 | 4,059.80 | 3,930.00 | 3,953.60 | 3,934.72 | 7,202 |
| Jul 26, 2024 | 4,150.00 | 4,191.65 | 3,952.35 | 3,993.60 | 3,974.52 | 15,336 |
| Jul 25, 2024 | 4,050.00 | 4,215.00 | 4,035.00 | 4,121.65 | 4,101.96 | 17,284 |
| Jul 24, 2024 | 4,082.80 | 4,160.00 | 4,032.05 | 4,116.50 | 4,096.84 | 8,438 |
| Jul 23, 2024 | 4,042.40 | 4,079.85 | 3,925.30 | 4,046.45 | 4,027.12 | 21,456 |
| Jul 22, 2024 | 3,900.65 | 4,043.50 | 3,811.55 | 3,983.75 | 3,964.72 | 12,621 |
| Jul 19, 2024 | 4,072.20 | 4,087.55 | 3,924.00 | 3,965.65 | 3,946.71 | 7,718 |
| Jul 18, 2024 | 4,120.00 | 4,204.55 | 4,007.50 | 4,072.20 | 4,052.75 | 32,374 |
| Jul 16, 2024 | 4,084.20 | 4,125.00 | 4,054.05 | 4,098.70 | 4,079.12 | 8,149 |
| Jul 15, 2024 | 4,090.00 | 4,130.00 | 4,065.15 | 4,084.05 | 4,064.54 | 9,403 |
| Jul 12, 2024 | 4,150.00 | 4,200.00 | 4,031.35 | 4,053.10 | 4,033.74 | 11,211 |
| Jul 11, 2024 | 4,119.25 | 4,200.00 | 4,119.25 | 4,165.60 | 4,145.70 | 10,110 |
| Jul 10, 2024 | 4,065.00 | 4,180.00 | 4,030.00 | 4,119.15 | 4,099.48 | 20,594 |
| Jul 9, 2024 | 4,102.40 | 4,194.90 | 4,031.50 | 4,066.00 | 4,046.58 | 15,604 |
| Jul 8, 2024 | 4,179.95 | 4,179.95 | 3,962.35 | 4,108.40 | 4,088.78 | 18,847 |
| Jul 5, 2024 | 4,131.70 | 4,245.00 | 4,131.70 | 4,158.70 | 4,138.84 | 31,050 |
| Jul 4, 2024 | 3,850.00 | 4,179.95 | 3,769.55 | 4,097.75 | 4,078.18 | 92,959 |
| Jul 3, 2024 | 3,809.70 | 3,839.95 | 3,708.10 | 3,769.00 | 3,751.00 | 5,992 |
| Jul 2, 2024 | 3,730.00 | 3,790.00 | 3,730.00 | 3,758.55 | 3,740.60 | 5,588 |
| Jul 1, 2024 | 3,737.00 | 3,849.00 | 3,698.80 | 3,728.25 | 3,710.44 | 12,447 |
| Jun 28, 2024 | 3,763.60 | 3,825.00 | 3,672.05 | 3,736.15 | 3,718.30 | 9,250 |
| Jun 27, 2024 | 3,754.45 | 3,779.50 | 3,676.00 | 3,713.20 | 3,695.46 | 7,891 |
| Jun 26, 2024 | 3,736.00 | 3,889.90 | 3,736.00 | 3,763.45 | 3,745.47 | 8,233 |
| Jun 25, 2024 | 3,716.70 | 3,854.00 | 3,716.65 | 3,800.25 | 3,782.10 | 12,975 |
| Jun 24, 2024 | 3,750.00 | 3,780.00 | 3,585.55 | 3,733.00 | 3,715.17 | 17,667 |
| Jun 21, 2024 | 3,847.50 | 4,006.00 | 3,485.00 | 3,815.30 | 3,797.08 | 57,705 |
| Jun 20, 2024 | 3,686.85 | 3,880.00 | 3,597.05 | 3,847.45 | 3,829.07 | 41,108 |
| Jun 19, 2024 | 3,555.00 | 3,780.00 | 3,554.95 | 3,687.25 | 3,669.64 | 87,346 |
| Jun 18, 2024 | 3,367.45 | 3,569.95 | 3,271.15 | 3,540.90 | 3,523.99 | 132,100 |
| Jun 14, 2024 | 3,122.20 | 3,474.95 | 3,117.80 | 3,348.25 | 3,332.26 | 248,101 |
| Jun 13, 2024 | 2,805.20 | 3,188.00 | 2,805.15 | 3,125.20 | 3,110.27 | 200,369 |
| Jun 12, 2024 | 2,714.30 | 2,866.70 | 2,695.10 | 2,805.20 | 2,791.80 | 30,638 |
| Jun 11, 2024 | 2,563.20 | 2,741.25 | 2,555.75 | 2,714.30 | 2,701.34 | 22,520 |
| Jun 10, 2024 | 2,624.65 | 2,624.65 | 2,550.05 | 2,563.20 | 2,550.96 | 6,552 |
| Jun 7, 2024 | 2,585.15 | 2,611.90 | 2,562.05 | 2,573.15 | 2,560.86 | 5,289 |
| Jun 6, 2024 | 2,523.95 | 2,595.25 | 2,480.05 | 2,575.00 | 2,562.70 | 6,639 |
| Jun 5, 2024 | 2,599.00 | 2,599.00 | 2,453.80 | 2,501.40 | 2,489.45 | 5,134 |
| Jun 4, 2024 | 2,680.00 | 2,680.00 | 2,366.05 | 2,459.60 | 2,447.85 | 11,513 |
| Jun 3, 2024 | 2,707.10 | 2,707.10 | 2,622.00 | 2,646.05 | 2,633.41 | 12,110 |
| May 31, 2024 | 2,624.00 | 2,685.10 | 2,590.05 | 2,669.30 | 2,656.55 | 16,340 |
| May 30, 2024 | 2,633.20 | 2,637.00 | 2,583.00 | 2,610.10 | 2,597.63 | 10,542 |
| May 29, 2024 | 2,559.45 | 2,631.00 | 2,544.35 | 2,620.05 | 2,607.54 | 14,646 |
| May 28, 2024 | 2,544.35 | 2,590.00 | 2,514.05 | 2,567.15 | 2,554.89 | 12,641 |
| May 27, 2024 | 2,549.05 | 2,592.00 | 2,488.20 | 2,544.35 | 2,532.20 | 37,733 |
| May 24, 2024 | 2,579.95 | 2,647.00 | 2,535.05 | 2,550.75 | 2,538.57 | 14,451 |
| May 23, 2024 | 2,560.00 | 2,624.00 | 2,550.00 | 2,576.10 | 2,563.80 | 15,423 |
| May 22, 2024 | 2,546.00 | 2,637.95 | 2,545.90 | 2,572.80 | 2,560.51 | 42,591 |
| May 21, 2024 | 2,675.00 | 2,688.25 | 2,515.10 | 2,539.80 | 2,527.67 | 111,061 |
| May 17, 2024 | 2,808.50 | 2,885.00 | 2,790.00 | 2,834.10 | 2,820.56 | 31,529 |
| May 16, 2024 | 2,839.00 | 2,918.40 | 2,796.15 | 2,835.80 | 2,822.26 | 129,642 |
| May 15, 2024 | 2,461.35 | 2,896.90 | 2,461.35 | 2,812.90 | 2,799.46 | 234,968 |
| May 14, 2024 | 2,383.70 | 2,486.00 | 2,350.05 | 2,461.30 | 2,449.54 | 10,539 |
| May 13, 2024 | 2,399.70 | 2,432.75 | 2,340.55 | 2,371.80 | 2,360.47 | 6,750 |
| May 10, 2024 | 2,380.00 | 2,413.00 | 2,323.95 | 2,399.70 | 2,388.24 | 6,568 |
| May 9, 2024 | 2,349.80 | 2,425.00 | 2,311.70 | 2,322.10 | 2,311.01 | 9,658 |
| May 8, 2024 | 2,390.40 | 2,390.40 | 2,311.50 | 2,333.20 | 2,322.06 | 4,395 |
| May 7, 2024 | 2,390.00 | 2,408.15 | 2,340.00 | 2,378.60 | 2,367.24 | 5,173 |
| May 6, 2024 | 2,389.90 | 2,405.00 | 2,342.00 | 2,382.05 | 2,370.67 | 3,290 |
| May 3, 2024 | 2,401.20 | 2,428.80 | 2,369.95 | 2,378.00 | 2,366.64 | 4,175 |
| May 2, 2024 | 2,437.00 | 2,445.70 | 2,388.10 | 2,401.20 | 2,389.73 | 6,251 |
| Apr 30, 2024 | 2,463.20 | 2,463.20 | 2,406.50 | 2,424.85 | 2,413.27 | 3,099 |
| Apr 29, 2024 | 2,477.25 | 2,489.20 | 2,444.00 | 2,450.90 | 2,439.19 | 2,863 |
| Apr 26, 2024 | 2,489.05 | 2,519.00 | 2,457.00 | 2,474.25 | 2,462.43 | 8,165 |
| Apr 25, 2024 | 2,482.00 | 2,501.95 | 2,462.35 | 2,477.95 | 2,466.11 | 3,905 |
| Apr 24, 2024 | 2,470.60 | 2,506.00 | 2,454.05 | 2,478.50 | 2,466.66 | 3,759 |
| Apr 23, 2024 | 2,425.00 | 2,502.00 | 2,425.00 | 2,470.60 | 2,458.80 | 6,835 |
| Apr 22, 2024 | 2,450.00 | 2,484.25 | 2,416.00 | 2,457.40 | 2,445.66 | 3,395 |
| Apr 19, 2024 | 2,400.00 | 2,450.40 | 2,384.05 | 2,422.95 | 2,411.38 | 3,849 |
| Apr 18, 2024 | 2,427.00 | 2,482.60 | 2,406.00 | 2,417.35 | 2,405.80 | 7,010 |
| Apr 16, 2024 | 2,425.00 | 2,447.30 | 2,419.00 | 2,426.95 | 2,415.36 | 2,699 |
| Apr 15, 2024 | 2,411.00 | 2,475.40 | 2,403.00 | 2,424.25 | 2,412.67 | 12,140 |
| Apr 12, 2024 | 2,486.95 | 2,547.00 | 2,485.00 | 2,521.65 | 2,509.61 | 14,703 |
| Apr 10, 2024 | 2,487.00 | 2,494.20 | 2,434.10 | 2,485.70 | 2,473.83 | 6,703 |
| Apr 9, 2024 | 2,514.40 | 2,525.60 | 2,461.05 | 2,476.25 | 2,464.42 | 10,961 |
| Apr 8, 2024 | 2,508.00 | 2,578.90 | 2,480.00 | 2,514.40 | 2,502.39 | 39,484 |
| Apr 5, 2024 | 2,325.60 | 2,498.50 | 2,300.15 | 2,457.45 | 2,445.71 | 14,733 |
| Apr 4, 2024 | 2,345.00 | 2,345.00 | 2,302.05 | 2,314.05 | 2,303.00 | 5,069 |
| Apr 3, 2024 | 2,293.55 | 2,320.00 | 2,288.10 | 2,312.95 | 2,301.90 | 4,077 |
| Apr 2, 2024 | 2,309.90 | 2,320.00 | 2,275.50 | 2,293.60 | 2,282.65 | 8,326 |
| Apr 1, 2024 | 2,223.00 | 2,291.90 | 2,223.00 | 2,280.60 | 2,269.71 | 9,667 |
| Mar 28, 2024 | 2,183.55 | 2,258.95 | 2,176.55 | 2,212.85 | 2,202.28 | 8,286 |
| Mar 27, 2024 | 2,190.00 | 2,197.70 | 2,166.00 | 2,183.50 | 2,173.07 | 9,775 |
| Mar 26, 2024 | 2,200.45 | 2,217.55 | 2,180.00 | 2,193.75 | 2,183.27 | 8,334 |
| Mar 22, 2024 | 2,195.05 | 2,220.00 | 2,186.00 | 2,217.60 | 2,207.01 | 4,122 |
| Mar 21, 2024 | 2,183.35 | 2,240.00 | 2,170.35 | 2,183.45 | 2,173.02 | 5,592 |
| Mar 20, 2024 | 2,183.60 | 2,215.95 | 2,172.30 | 2,183.35 | 2,172.92 | 4,416 |
| Mar 19, 2024 | 2,215.00 | 2,224.95 | 2,156.00 | 2,172.70 | 2,162.32 | 7,720 |
| Mar 18, 2024 | 2,218.65 | 2,245.20 | 2,201.10 | 2,205.90 | 2,195.36 | 6,195 |
| Mar 15, 2024 | 2,261.85 | 2,261.85 | 2,200.00 | 2,207.60 | 2,197.06 | 6,806 |
| Mar 14, 2024 | 2,216.55 | 2,269.90 | 2,205.55 | 2,250.55 | 2,239.80 | 5,812 |
| Mar 13, 2024 | 2,321.75 | 2,344.95 | 2,192.50 | 2,216.55 | 2,205.96 | 9,542 |
| Mar 12, 2024 | 2,369.40 | 2,395.80 | 2,307.50 | 2,321.75 | 2,310.66 | 8,189 |
| Mar 11, 2024 | 2,405.95 | 2,418.95 | 2,341.35 | 2,353.00 | 2,341.76 | 8,546 |
| Mar 7, 2024 | 2,438.95 | 2,480.25 | 2,405.65 | 2,435.40 | 2,423.77 | 7,897 |
| Mar 6, 2024 | 2,457.85 | 2,482.25 | 2,380.00 | 2,426.80 | 2,415.21 | 10,976 |
| Mar 5, 2024 | 2,493.45 | 2,493.45 | 2,445.00 | 2,457.85 | 2,446.11 | 6,438 |
| Mar 4, 2024 | 2,513.65 | 2,523.00 | 2,454.05 | 2,481.00 | 2,469.15 | 10,751 |
| Mar 1, 2024 | 2,531.00 | 2,555.00 | 2,500.00 | 2,526.10 | 2,514.03 | 12,570 |
| Feb 29, 2024 | 2,541.10 | 2,570.00 | 2,481.50 | 2,511.90 | 2,499.90 | 25,588 |
| Feb 28, 2024 | 2,494.70 | 2,540.90 | 2,401.00 | 2,515.95 | 2,503.93 | 28,409 |
| Feb 27, 2024 | 2,510.00 | 2,523.30 | 2,457.45 | 2,477.25 | 2,465.42 | 20,421 |
| Feb 26, 2024 | 2,585.00 | 2,592.00 | 2,473.20 | 2,529.35 | 2,517.27 | 39,132 |
| Feb 23, 2024 | 2,450.00 | 2,549.00 | 2,444.20 | 2,475.60 | 2,463.78 | 60,477 |
| Feb 22, 2024 | 2,265.00 | 2,470.00 | 2,265.00 | 2,429.00 | 2,417.40 | 34,131 |
| Feb 21, 2024 | 2,239.90 | 2,323.00 | 2,235.50 | 2,300.65 | 2,289.66 | 12,083 |
| Feb 20, 2024 | 2,234.55 | 2,244.00 | 2,218.50 | 2,231.00 | 2,220.34 | 5,485 |
| Feb 19, 2024 | 2,254.95 | 2,254.95 | 2,223.10 | 2,234.55 | 2,223.88 | 3,753 |
| Feb 16, 2024 | 2,246.65 | 2,273.95 | 2,225.00 | 2,236.10 | 2,225.42 | 4,980 |
| Feb 15, 2024 | 2,229.85 | 2,250.00 | 2,209.75 | 2,235.45 | 2,224.77 | 4,449 |
| Feb 14, 2024 | 2,232.95 | 2,233.00 | 2,202.05 | 2,209.75 | 2,199.20 | 5,620 |
| Feb 13, 2024 | 2,316.10 | 2,316.10 | 2,199.00 | 2,229.20 | 2,218.55 | 10,558 |
| Feb 12, 2024 | 2,330.00 | 2,359.95 | 2,300.35 | 2,326.10 | 2,314.99 | 3,635 |
| Feb 9, 2024 | 2,340.00 | 2,400.00 | 2,310.00 | 2,340.35 | 2,329.17 | 5,989 |
| Feb 8, 2024 | 2,354.55 | 2,383.20 | 2,320.95 | 2,336.65 | 2,325.49 | 8,222 |
| Feb 7, 2024 | 2,368.00 | 2,388.25 | 2,332.50 | 2,342.80 | 2,331.61 | 3,732 |
| Feb 6, 2024 | 2,343.90 | 2,383.95 | 2,322.55 | 2,366.95 | 2,355.64 | 6,318 |
| Feb 5, 2024 | 2,431.20 | 2,431.20 | 2,257.40 | 2,332.70 | 2,321.56 | 17,087 |
| Feb 2, 2024 | 2,460.00 | 2,462.95 | 2,400.00 | 2,407.15 | 2,395.65 | 6,988 |
| Feb 1, 2024 | 2,459.65 | 2,475.00 | 2,449.90 | 2,451.10 | 2,439.39 | 4,744 |
| Jan 31, 2024 | 2,460.00 | 2,472.35 | 2,445.00 | 2,449.90 | 2,438.20 | 5,798 |
| Jan 30, 2024 | 2,458.85 | 2,494.00 | 2,444.30 | 2,452.35 | 2,440.64 | 14,580 |
| Jan 29, 2024 | 2,469.90 | 2,470.00 | 2,442.30 | 2,449.05 | 2,437.35 | 4,590 |
| Jan 25, 2024 | 2,460.40 | 2,460.40 | 2,428.60 | 2,449.55 | 2,437.85 | 9,111 |
| Jan 24, 2024 | 2,397.60 | 2,459.00 | 2,374.95 | 2,448.15 | 2,436.46 | 10,387 |
| Jan 23, 2024 | 2,447.80 | 2,459.00 | 2,401.35 | 2,414.90 | 2,403.37 | 13,667 |
| Jan 19, 2024 | 2,450.00 | 2,473.00 | 2,446.65 | 2,459.20 | 2,447.45 | 12,137 |
| Jan 18, 2024 | 2,468.00 | 2,468.00 | 2,422.60 | 2,453.95 | 2,442.23 | 19,680 |
| Jan 17, 2024 | 2,403.00 | 2,460.00 | 2,400.00 | 2,444.85 | 2,433.17 | 27,630 |
| Jan 16, 2024 | 2,360.00 | 2,477.00 | 2,350.00 | 2,400.65 | 2,389.18 | 44,247 |
| Jan 15, 2024 | 2,345.90 | 2,385.95 | 2,345.90 | 2,361.15 | 2,349.87 | 10,078 |
| Jan 12, 2024 | 2,337.75 | 2,345.80 | 2,326.10 | 2,339.90 | 2,328.72 | 3,012 |
| Jan 11, 2024 | 2,340.00 | 2,340.00 | 2,320.00 | 2,326.10 | 2,314.99 | 3,535 |
| Jan 10, 2024 | 2,323.50 | 2,341.15 | 2,315.00 | 2,319.75 | 2,308.67 | 6,805 |
| Jan 9, 2024 | 2,399.50 | 2,400.00 | 2,314.00 | 2,323.50 | 2,312.40 | 23,304 |
| Jan 8, 2024 | 2,419.95 | 2,441.25 | 2,383.00 | 2,387.60 | 2,376.20 | 9,008 |
Related Tickers
PIXTRANS.NS PIX Transmissions Limited
2,500.20
+3.78%
TEGA.NS Tega Industries Limited
1,570.90
+0.87%
SHANTIGEAR.NS Shanthi Gears Limited
504.35
-0.20%
VESUVIUS.BO Vesuvius India Limited
4,469.10
+1.51%
ISGEC.NS Isgec Heavy Engineering Limited
1,446.75
+0.88%
THEJO.NS Thejo Engineering Limited
1,978.30
-0.90%
DISAQ.BO Disa India Limited
16,375.35
+0.22%
ICEMAKE.NS Ice Make Refrigeration Limited
751.15
-0.64%
INGERRAND.BO Ingersoll-Rand (India) Limited
4,043.40
+0.44%
AFFORDABLE.BO Affordable Robotic & Automation Limited
630.75
+0.32%