401.30
+2.15
+(0.54%)
As of 12:26:48 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 20, 2025 | 400.95 | 402.95 | 394.00 | 401.30 | 401.30 | 262,439 |
| Jan 17, 2025 | 400.00 | 401.65 | 391.50 | 399.15 | 399.15 | 797,333 |
| Jan 16, 2025 | 401.00 | 404.85 | 397.60 | 399.05 | 399.05 | 857,057 |
| Jan 15, 2025 | 404.00 | 407.90 | 391.00 | 393.25 | 393.25 | 1,304,816 |
| Jan 14, 2025 | 396.00 | 407.00 | 396.00 | 402.05 | 402.05 | 990,163 |
| Jan 13, 2025 | 418.80 | 418.80 | 390.30 | 392.60 | 392.60 | 1,864,788 |
| Jan 10, 2025 | 429.00 | 429.00 | 412.35 | 415.35 | 415.35 | 1,417,314 |
| Jan 9, 2025 | 433.50 | 436.50 | 424.35 | 429.30 | 429.30 | 1,604,937 |
| Jan 8, 2025 | 423.45 | 438.00 | 416.35 | 434.60 | 434.60 | 3,163,396 |
| Jan 7, 2025 | 405.95 | 423.20 | 405.95 | 421.40 | 421.40 | 1,124,136 |
| Jan 6, 2025 | 422.20 | 424.85 | 401.30 | 404.45 | 404.45 | 1,617,044 |
| Jan 3, 2025 | 432.80 | 440.45 | 420.20 | 421.00 | 421.00 | 2,528,480 |
| Jan 2, 2025 | 419.00 | 433.30 | 417.30 | 431.50 | 431.50 | 1,865,742 |
| Jan 1, 2025 | 413.55 | 424.30 | 413.50 | 418.25 | 418.25 | 883,758 |
| Dec 31, 2024 | 413.00 | 417.30 | 407.45 | 413.50 | 413.50 | 737,726 |
| Dec 30, 2024 | 412.20 | 419.30 | 407.00 | 413.00 | 413.00 | 1,101,826 |
| Dec 27, 2024 | 411.55 | 414.45 | 409.60 | 412.20 | 412.20 | 449,390 |
| Dec 26, 2024 | 415.80 | 416.55 | 408.50 | 409.85 | 409.85 | 519,804 |
| Dec 24, 2024 | 409.00 | 419.70 | 405.90 | 414.60 | 414.60 | 833,667 |
| Dec 23, 2024 | 410.95 | 412.75 | 401.65 | 408.10 | 408.10 | 900,146 |
| Dec 20, 2024 | 421.70 | 423.55 | 405.00 | 407.25 | 407.25 | 1,650,941 |
| Dec 19, 2024 | 419.80 | 432.55 | 418.50 | 419.65 | 419.65 | 1,992,524 |
| Dec 18, 2024 | 419.00 | 438.00 | 413.25 | 426.65 | 426.65 | 5,131,747 |
| Dec 17, 2024 | 427.55 | 428.65 | 415.20 | 416.40 | 416.40 | 3,477,904 |
| Dec 16, 2024 | 438.35 | 438.35 | 425.85 | 426.90 | 426.90 | 1,323,055 |
| Dec 13, 2024 | 433.00 | 439.90 | 415.40 | 436.15 | 436.15 | 3,510,631 |
| Dec 12, 2024 | 448.15 | 449.05 | 432.15 | 433.55 | 433.55 | 1,666,617 |
| Dec 11, 2024 | 446.45 | 454.40 | 441.70 | 445.10 | 445.10 | 2,785,013 |
| Dec 10, 2024 | 433.05 | 448.10 | 431.65 | 442.75 | 442.75 | 4,837,569 |
| Dec 9, 2024 | 430.55 | 435.85 | 429.15 | 432.60 | 432.60 | 1,205,072 |
| Dec 6, 2024 | 434.00 | 442.80 | 431.00 | 434.60 | 434.60 | 1,091,183 |
| Dec 5, 2024 | 440.00 | 441.60 | 433.00 | 434.75 | 434.75 | 1,015,092 |
| Dec 4, 2024 | 435.50 | 449.90 | 431.65 | 437.80 | 437.80 | 2,465,664 |
| Dec 3, 2024 | 429.50 | 435.45 | 426.35 | 433.80 | 433.80 | 1,279,240 |
| Dec 2, 2024 | 420.40 | 433.00 | 416.10 | 428.95 | 428.95 | 1,233,051 |
| Nov 29, 2024 | 422.10 | 430.85 | 413.80 | 420.40 | 420.40 | 1,682,631 |
| Nov 28, 2024 | 425.00 | 434.30 | 418.60 | 421.45 | 421.45 | 1,560,609 |
| Nov 27, 2024 | 412.10 | 423.70 | 409.40 | 420.25 | 420.25 | 999,828 |
| Nov 26, 2024 | 412.05 | 416.00 | 409.35 | 411.40 | 411.40 | 567,011 |
| Nov 25, 2024 | 419.00 | 420.80 | 410.90 | 413.45 | 413.45 | 772,873 |
| Nov 22, 2024 | 409.95 | 411.55 | 403.10 | 408.50 | 408.50 | 1,059,196 |
| Nov 21, 2024 | 414.00 | 414.85 | 404.00 | 408.20 | 408.20 | 692,490 |
| Nov 19, 2024 | 418.00 | 428.85 | 413.55 | 416.30 | 416.30 | 955,715 |
| Nov 18, 2024 | 422.15 | 423.35 | 413.45 | 417.60 | 417.60 | 645,666 |
| Nov 14, 2024 | 425.00 | 431.85 | 420.05 | 422.15 | 422.15 | 669,924 |
| Nov 13, 2024 | 433.70 | 434.85 | 417.00 | 420.25 | 420.25 | 769,829 |
| Nov 12, 2024 | 442.45 | 444.65 | 430.05 | 433.10 | 433.10 | 464,898 |
| Nov 11, 2024 | 442.90 | 448.45 | 439.15 | 441.35 | 441.35 | 873,044 |
| Nov 8, 2024 | 453.95 | 455.50 | 440.85 | 442.90 | 442.90 | 944,994 |
| Nov 7, 2024 | 459.60 | 465.70 | 448.20 | 454.00 | 454.00 | 1,814,293 |
| Nov 6, 2024 | 451.00 | 475.30 | 450.65 | 457.05 | 457.05 | 4,209,037 |
| Nov 5, 2024 | 448.35 | 452.00 | 442.00 | 448.25 | 448.25 | 1,004,024 |
| Nov 4, 2024 | 460.90 | 463.25 | 441.10 | 448.35 | 448.35 | 1,970,771 |
| Nov 1, 2024 | 438.00 | 456.30 | 437.90 | 453.35 | 453.35 | 1,240,926 |
| Oct 31, 2024 | 420.00 | 439.00 | 418.15 | 436.80 | 436.80 | 1,589,964 |
| Oct 30, 2024 | 420.10 | 427.20 | 418.10 | 421.55 | 421.55 | 1,189,414 |
| Oct 29, 2024 | 406.95 | 427.00 | 401.50 | 423.90 | 423.90 | 1,999,115 |
| Oct 28, 2024 | 401.95 | 412.95 | 397.45 | 408.00 | 408.00 | 1,686,566 |
| Oct 25, 2024 | 403.55 | 412.40 | 395.20 | 397.45 | 397.45 | 2,754,288 |
| Oct 24, 2024 | 406.60 | 428.85 | 391.25 | 407.15 | 407.15 | 11,982,378 |
| Oct 23, 2024 | 418.95 | 425.60 | 415.50 | 420.05 | 420.05 | 1,382,706 |
| Oct 22, 2024 | 438.00 | 438.35 | 413.75 | 417.95 | 417.95 | 1,518,145 |
| Oct 21, 2024 | 452.35 | 457.20 | 433.90 | 436.65 | 436.65 | 1,346,254 |
| Oct 18, 2024 | 456.00 | 457.15 | 444.75 | 450.45 | 450.45 | 1,282,269 |
| Oct 17, 2024 | 471.00 | 471.00 | 455.55 | 460.00 | 460.00 | 826,643 |
| Oct 16, 2024 | 482.40 | 482.40 | 466.80 | 468.95 | 468.95 | 1,180,361 |
| Oct 15, 2024 | 470.70 | 479.00 | 466.95 | 477.35 | 477.35 | 1,002,232 |
| Oct 14, 2024 | 471.85 | 477.25 | 463.20 | 471.45 | 471.45 | 1,556,716 |
| Oct 11, 2024 | 461.80 | 472.85 | 461.75 | 469.55 | 469.55 | 3,271,397 |
| Oct 10, 2024 | 455.00 | 473.75 | 453.00 | 454.60 | 454.60 | 2,488,652 |
| Oct 9, 2024 | 460.00 | 462.00 | 445.80 | 453.50 | 453.50 | 2,112,071 |
| Oct 8, 2024 | 439.55 | 461.00 | 432.55 | 458.55 | 458.55 | 2,081,498 |
| Oct 7, 2024 | 461.00 | 462.40 | 430.85 | 436.50 | 436.50 | 2,256,648 |
| Oct 4, 2024 | 457.00 | 471.45 | 448.25 | 461.00 | 461.00 | 3,040,817 |
| Oct 3, 2024 | 450.00 | 464.90 | 450.00 | 455.65 | 455.65 | 2,190,100 |
| Oct 1, 2024 | 464.40 | 482.50 | 463.25 | 467.25 | 467.25 | 4,041,328 |
| Sep 30, 2024 | 475.15 | 478.20 | 459.00 | 462.80 | 462.80 | 3,314,720 |
| Sep 27, 2024 | 491.05 | 496.45 | 476.20 | 477.80 | 477.80 | 1,676,690 |
| Sep 26, 2024 | 500.00 | 501.25 | 487.30 | 489.00 | 489.00 | 2,518,815 |
| Sep 25, 2024 | 516.00 | 518.70 | 497.00 | 499.15 | 499.15 | 3,572,716 |
| Sep 24, 2024 | 515.15 | 522.00 | 508.45 | 513.85 | 513.85 | 5,613,717 |
| Sep 23, 2024 | 533.50 | 533.90 | 507.05 | 511.20 | 511.20 | 6,294,026 |
| Sep 20, 2024 | 549.00 | 560.60 | 525.10 | 530.35 | 530.35 | 45,196,738 |
| Sep 19, 2024 | 531.00 | 533.90 | 482.00 | 495.95 | 495.95 | 12,187,663 |
| Sep 18, 2024 | 519.80 | 531.90 | 512.55 | 528.85 | 528.85 | 6,530,828 |
| Sep 17, 2024 | 511.90 | 520.45 | 495.85 | 515.70 | 515.70 | 6,346,918 |
| Sep 16, 2024 | 520.00 | 522.70 | 505.00 | 506.65 | 506.65 | 2,973,049 |
| Sep 13, 2024 | 480.10 | 530.00 | 475.75 | 521.45 | 521.45 | 11,547,446 |
| Sep 12, 2024 | 474.45 | 491.00 | 464.00 | 486.50 | 486.50 | 4,009,688 |
| Sep 11, 2024 | 473.05 | 478.00 | 464.10 | 467.90 | 467.90 | 1,737,098 |
| Sep 10, 2024 | 471.00 | 476.70 | 465.05 | 470.25 | 470.25 | 1,126,303 |
| Sep 9, 2024 | 469.60 | 471.30 | 450.75 | 467.00 | 467.00 | 1,321,810 |
| Sep 6, 2024 | 475.00 | 487.85 | 464.35 | 466.55 | 466.55 | 4,209,772 |
| Sep 5, 2024 | 462.20 | 474.70 | 458.90 | 468.90 | 468.90 | 1,705,335 |
| Sep 4, 2024 | 463.95 | 474.30 | 456.60 | 460.80 | 460.80 | 1,306,514 |
| Sep 3, 2024 | 458.00 | 472.15 | 456.40 | 470.10 | 470.10 | 1,747,259 |
| Sep 2, 2024 | 459.00 | 462.20 | 444.45 | 457.70 | 457.70 | 1,423,079 |
| Aug 30, 2024 | 452.20 | 464.40 | 449.05 | 456.30 | 456.30 | 1,464,585 |
| Aug 29, 2024 | 455.00 | 460.00 | 444.05 | 450.90 | 450.90 | 747,396 |
| Aug 28, 2024 | 464.95 | 464.95 | 453.55 | 455.75 | 455.75 | 653,104 |
| Aug 27, 2024 | 461.95 | 466.50 | 459.05 | 462.85 | 462.85 | 468,928 |
| Aug 26, 2024 | 459.00 | 478.00 | 455.15 | 460.10 | 460.10 | 1,547,227 |
| Aug 23, 2024 | 468.90 | 469.40 | 457.10 | 458.70 | 458.70 | 1,011,981 |
| Aug 22, 2024 | 465.05 | 469.65 | 459.00 | 467.75 | 467.75 | 966,882 |
| Aug 21, 2024 | 454.95 | 472.00 | 452.40 | 464.55 | 464.55 | 1,602,004 |
| Aug 20, 2024 | 458.00 | 468.45 | 452.25 | 459.90 | 459.90 | 3,134,460 |
| Aug 19, 2024 | 407.55 | 460.00 | 407.55 | 454.05 | 454.05 | 8,139,843 |
| Aug 16, 2024 | 402.65 | 410.00 | 401.35 | 404.95 | 404.95 | 554,839 |
| Aug 14, 2024 | 409.00 | 411.15 | 396.75 | 401.30 | 401.30 | 678,700 |
| Aug 13, 2024 | 419.35 | 421.95 | 402.10 | 405.65 | 405.65 | 686,267 |
| Aug 12, 2024 | 412.00 | 422.40 | 400.20 | 419.15 | 419.15 | 1,393,528 |
| Aug 9, 2024 | 437.00 | 437.00 | 421.25 | 423.00 | 423.00 | 611,941 |
| Aug 8, 2024 | 438.80 | 439.40 | 428.00 | 429.45 | 429.45 | 712,558 |
| Aug 7, 2024 | 424.00 | 442.10 | 420.20 | 440.55 | 440.55 | 1,620,329 |
| Aug 6, 2024 | 430.75 | 436.75 | 421.80 | 430.85 | 430.85 | 1,018,619 |
| Aug 5, 2024 | 431.15 | 436.45 | 420.20 | 424.90 | 424.90 | 1,649,972 |
| Aug 2, 2024 | 454.90 | 469.80 | 448.10 | 450.55 | 450.55 | 1,875,542 |
| Aug 1, 2024 | 444.60 | 479.30 | 444.00 | 456.80 | 456.80 | 5,350,111 |
| Jul 31, 2024 | 442.60 | 448.00 | 432.00 | 442.05 | 442.05 | 1,473,582 |
| Jul 30, 2024 | 447.15 | 449.90 | 436.60 | 438.45 | 438.45 | 1,198,165 |
| Jul 29, 2024 | 456.00 | 462.40 | 443.20 | 445.35 | 445.35 | 1,079,688 |
| Jul 26, 2024 | 454.75 | 458.95 | 449.00 | 451.15 | 451.15 | 687,218 |
| Jul 25, 2024 | 457.45 | 458.95 | 449.10 | 453.00 | 453.00 | 710,600 |
| Jul 24, 2024 | 454.00 | 467.85 | 448.90 | 464.40 | 464.40 | 1,019,692 |
| Jul 23, 2024 | 468.90 | 474.95 | 406.05 | 450.35 | 450.35 | 1,924,163 |
| Jul 22, 2024 | 458.20 | 472.00 | 455.75 | 465.55 | 465.55 | 627,917 |
| Jul 19, 2024 | 476.10 | 480.30 | 460.95 | 465.30 | 465.30 | 1,344,044 |
| Jul 18, 2024 | 485.00 | 488.00 | 470.25 | 471.95 | 471.95 | 895,300 |
| Jul 16, 2024 | 489.00 | 491.95 | 482.00 | 484.55 | 484.55 | 634,059 |
| Jul 15, 2024 | 494.35 | 498.55 | 480.90 | 487.50 | 487.50 | 1,337,928 |
| Jul 12, 2024 | 503.45 | 507.90 | 487.00 | 490.75 | 490.75 | 1,568,123 |
| Jul 11, 2024 | 486.00 | 508.90 | 485.95 | 498.35 | 498.35 | 3,142,404 |
| Jul 10, 2024 | 504.00 | 504.00 | 475.00 | 483.20 | 483.20 | 1,928,365 |
| Jul 9, 2024 | 511.00 | 516.00 | 498.10 | 501.30 | 501.30 | 1,993,076 |
| Jul 8, 2024 | 523.00 | 526.00 | 507.20 | 511.60 | 511.60 | 1,667,183 |
| Jul 5, 2024 | 524.45 | 528.35 | 514.80 | 523.10 | 523.10 | 1,560,730 |
| Jul 4, 2024 | 530.00 | 531.00 | 516.85 | 520.50 | 520.50 | 1,811,008 |
| Jul 3, 2024 | 524.50 | 535.60 | 514.10 | 523.95 | 523.95 | 3,723,212 |
| Jul 2, 2024 | 515.75 | 533.00 | 506.50 | 519.70 | 519.70 | 5,680,686 |
| Jul 1, 2024 | 514.00 | 520.40 | 502.00 | 510.85 | 510.85 | 3,870,621 |
| Jun 28, 2024 | 484.80 | 521.40 | 481.95 | 517.60 | 517.60 | 8,205,316 |
| Jun 27, 2024 | 495.00 | 504.85 | 474.25 | 479.85 | 479.85 | 7,012,432 |
| Jun 26, 2024 | 460.10 | 497.30 | 459.00 | 493.55 | 493.55 | 9,003,056 |
| Jun 25, 2024 | 472.85 | 475.00 | 456.95 | 460.10 | 460.10 | 787,412 |
| Jun 24, 2024 | 475.55 | 477.45 | 470.00 | 470.65 | 470.65 | 806,484 |
| Jun 21, 2024 | 479.75 | 479.75 | 469.05 | 475.55 | 475.55 | 1,336,123 |
| Jun 20, 2024 | 474.00 | 486.00 | 472.90 | 475.95 | 475.95 | 1,911,142 |
| Jun 19, 2024 | 484.90 | 487.40 | 470.20 | 473.20 | 473.20 | 1,710,522 |
| Jun 18, 2024 | 468.00 | 508.35 | 467.50 | 481.75 | 481.75 | 8,975,120 |
| Jun 14, 2024 | 475.90 | 481.95 | 465.40 | 470.65 | 470.65 | 1,928,172 |
| Jun 13, 2024 | 479.00 | 479.00 | 470.65 | 472.35 | 472.35 | 1,328,694 |
| Jun 12, 2024 | 474.00 | 482.90 | 470.40 | 473.15 | 473.15 | 2,498,832 |
| Jun 11, 2024 | 486.55 | 498.95 | 470.00 | 472.10 | 472.10 | 6,135,846 |
| Jun 10, 2024 | 474.90 | 499.00 | 469.00 | 489.95 | 489.95 | 9,279,988 |
| Jun 7, 2024 | 417.40 | 478.15 | 415.20 | 470.50 | 470.50 | 15,354,824 |
| Jun 6, 2024 | 410.40 | 416.00 | 406.40 | 414.20 | 414.20 | 1,258,376 |
| Jun 5, 2024 | 394.95 | 406.85 | 378.20 | 402.40 | 402.40 | 2,035,176 |
| Jun 4, 2024 | 400.00 | 400.00 | 340.80 | 382.60 | 382.60 | 1,639,192 |
| Jun 3, 2024 | 410.15 | 410.95 | 393.00 | 400.80 | 400.80 | 1,255,708 |
| May 31, 2024 | 408.90 | 410.95 | 396.00 | 399.25 | 399.25 | 1,217,981 |
| May 30, 2024 | 410.00 | 411.90 | 403.20 | 406.10 | 406.10 | 855,350 |
| May 29, 2024 | 405.10 | 414.50 | 398.65 | 411.15 | 411.15 | 2,008,347 |
| May 28, 2024 | 399.90 | 412.70 | 397.05 | 399.15 | 399.15 | 2,322,950 |
| May 27, 2024 | 394.35 | 399.90 | 393.15 | 398.60 | 398.60 | 694,409 |
| May 24, 2024 | 394.35 | 402.40 | 392.20 | 393.40 | 393.40 | 646,612 |
| May 23, 2024 | 397.70 | 402.75 | 394.90 | 397.30 | 397.30 | 619,985 |
| May 22, 2024 | 401.00 | 406.75 | 396.95 | 399.70 | 399.70 | 438,093 |
| May 21, 2024 | 401.50 | 404.95 | 395.65 | 398.05 | 398.05 | 565,591 |
| May 17, 2024 | 400.00 | 405.00 | 396.60 | 399.70 | 399.70 | 697,514 |
| May 16, 2024 | 398.45 | 400.95 | 392.80 | 393.70 | 393.70 | 517,029 |
| May 15, 2024 | 401.85 | 405.40 | 394.25 | 395.80 | 395.80 | 522,687 |
| May 14, 2024 | 397.90 | 406.85 | 392.00 | 400.85 | 400.85 | 926,983 |
| May 13, 2024 | 401.80 | 402.00 | 385.35 | 396.15 | 396.15 | 821,713 |
| May 10, 2024 | 378.20 | 403.50 | 368.25 | 399.80 | 399.80 | 4,039,230 |
| May 9, 2024 | 390.90 | 395.00 | 372.00 | 376.40 | 376.40 | 693,624 |
| May 8, 2024 | 390.60 | 393.30 | 382.60 | 389.75 | 389.75 | 877,079 |
| May 7, 2024 | 385.90 | 418.70 | 382.00 | 389.00 | 389.00 | 8,986,943 |
| May 6, 2024 | 404.20 | 404.20 | 366.55 | 381.00 | 381.00 | 1,466,809 |
| May 3, 2024 | 401.60 | 405.10 | 397.00 | 401.35 | 401.35 | 786,316 |
| May 2, 2024 | 406.00 | 408.20 | 395.00 | 397.80 | 397.80 | 1,016,594 |
| Apr 30, 2024 | 415.00 | 415.40 | 405.25 | 406.00 | 406.00 | 856,411 |
| Apr 29, 2024 | 417.40 | 419.50 | 410.00 | 412.55 | 412.55 | 531,739 |
| Apr 26, 2024 | 421.70 | 424.95 | 413.10 | 414.95 | 414.95 | 728,719 |
| Apr 25, 2024 | 412.85 | 422.70 | 408.00 | 418.15 | 418.15 | 1,158,973 |
| Apr 24, 2024 | 410.10 | 415.80 | 408.50 | 410.55 | 410.55 | 715,669 |
| Apr 23, 2024 | 408.90 | 413.70 | 406.00 | 410.20 | 410.20 | 945,619 |
| Apr 22, 2024 | 397.29 | 416.23 | 397.29 | 408.36 | 408.36 | 1,559,767 |
| Apr 19, 2024 | 403.16 | 405.06 | 389.90 | 394.47 | 394.47 | 1,039,796 |
| Apr 18, 2024 | 414.77 | 421.13 | 406.08 | 407.63 | 407.63 | 1,290,885 |
| Apr 16, 2024 | 419.00 | 423.51 | 407.00 | 409.96 | 409.96 | 1,239,624 |
| Apr 15, 2024 | 391.51 | 423.51 | 383.69 | 418.85 | 418.85 | 3,442,743 |
| Apr 12, 2024 | 436.15 | 446.05 | 418.00 | 420.45 | 420.45 | 2,132,904 |
| Apr 10, 2024 | 444.75 | 445.00 | 431.40 | 436.15 | 436.15 | 3,889,771 |
| Apr 9, 2024 | 426.60 | 449.40 | 426.55 | 443.80 | 443.80 | 9,201,496 |
| Apr 8, 2024 | 405.00 | 440.00 | 400.25 | 424.85 | 424.85 | 11,996,177 |
| Apr 5, 2024 | 358.75 | 411.00 | 355.25 | 401.25 | 401.25 | 15,834,428 |
| Apr 4, 2024 | 357.25 | 364.00 | 350.25 | 355.10 | 355.10 | 2,468,444 |
| Apr 3, 2024 | 351.95 | 356.20 | 347.20 | 351.70 | 351.70 | 3,068,232 |
| Apr 2, 2024 | 349.00 | 352.15 | 342.75 | 349.65 | 349.65 | 1,640,142 |
| Apr 1, 2024 | 346.50 | 356.35 | 342.20 | 345.45 | 345.45 | 2,150,228 |
| Mar 28, 2024 | 357.95 | 368.50 | 337.70 | 340.10 | 340.10 | 5,256,072 |
| Mar 27, 2024 | 326.00 | 353.50 | 313.25 | 351.95 | 351.95 | 8,199,702 |
| Mar 26, 2024 | 331.30 | 332.10 | 316.10 | 321.40 | 321.40 | 3,659,848 |
| Mar 22, 2024 | 339.70 | 347.70 | 333.00 | 334.25 | 334.25 | 2,037,443 |
| Mar 21, 2024 | 340.00 | 348.80 | 329.95 | 336.30 | 336.30 | 3,365,695 |
| Mar 20, 2024 | 360.00 | 361.60 | 335.30 | 336.55 | 336.55 | 2,748,658 |
| Mar 19, 2024 | 370.00 | 372.35 | 359.00 | 359.45 | 359.45 | 1,090,231 |
| Mar 18, 2024 | 365.00 | 377.80 | 364.60 | 367.85 | 367.85 | 867,504 |
| Mar 15, 2024 | 369.10 | 376.80 | 360.00 | 367.70 | 367.70 | 1,217,784 |
| Mar 14, 2024 | 380.00 | 389.70 | 365.00 | 370.55 | 370.55 | 2,034,852 |
| Mar 13, 2024 | 400.00 | 404.90 | 375.50 | 384.15 | 384.15 | 1,619,141 |
| Mar 12, 2024 | 392.70 | 405.00 | 380.10 | 397.25 | 397.25 | 2,382,734 |
| Mar 11, 2024 | 423.40 | 423.40 | 381.10 | 390.20 | 390.20 | 4,483,701 |
| Mar 7, 2024 | 393.00 | 420.40 | 392.55 | 420.25 | 420.25 | 16,327,216 |
| Mar 6, 2024 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | 8,449,805 |
| Mar 5, 2024 | 477.75 | 477.75 | 477.75 | 477.75 | 477.75 | 499,833 |
| Mar 4, 2024 | 617.25 | 620.30 | 595.00 | 597.15 | 597.15 | 416,912 |
| Mar 1, 2024 | 593.85 | 624.50 | 588.40 | 622.30 | 622.30 | 1,410,926 |
| Feb 29, 2024 | 580.00 | 603.00 | 575.95 | 590.35 | 590.35 | 907,392 |
| Feb 28, 2024 | 610.30 | 611.30 | 568.75 | 581.25 | 581.25 | 2,055,656 |
| Feb 27, 2024 | 614.00 | 619.70 | 600.10 | 607.90 | 607.90 | 752,295 |
| Feb 26, 2024 | 600.85 | 612.20 | 599.90 | 609.25 | 609.25 | 317,796 |
| Feb 23, 2024 | 599.80 | 604.35 | 597.80 | 601.00 | 601.00 | 194,800 |
| Feb 22, 2024 | 602.90 | 607.05 | 595.80 | 599.10 | 599.10 | 274,188 |
| Feb 21, 2024 | 602.00 | 611.50 | 598.95 | 602.45 | 602.45 | 291,746 |
| Feb 20, 2024 | 610.20 | 617.20 | 596.45 | 599.75 | 599.75 | 247,991 |
| Feb 19, 2024 | 609.95 | 618.95 | 600.70 | 613.75 | 613.75 | 420,061 |
| Feb 16, 2024 | 578.15 | 610.75 | 574.00 | 606.40 | 606.40 | 1,189,184 |
| Feb 15, 2024 | 587.00 | 589.80 | 574.00 | 579.20 | 579.20 | 497,574 |
| Feb 14, 2024 | 575.05 | 578.75 | 569.10 | 574.40 | 574.40 | 402,428 |
| Feb 13, 2024 | 573.00 | 579.90 | 561.45 | 575.05 | 575.05 | 552,617 |
| Feb 12, 2024 | 585.05 | 586.10 | 568.85 | 572.55 | 572.55 | 343,947 |
| Feb 9, 2024 | 592.90 | 595.00 | 579.75 | 582.60 | 582.60 | 739,082 |
| Feb 8, 2024 | 606.00 | 611.00 | 590.00 | 591.35 | 591.35 | 409,416 |
| Feb 7, 2024 | 592.55 | 611.25 | 592.25 | 606.00 | 606.00 | 639,601 |
| Feb 6, 2024 | 596.00 | 601.85 | 587.30 | 594.65 | 594.65 | 427,710 |
| Feb 5, 2024 | 596.15 | 597.60 | 583.20 | 594.00 | 594.00 | 785,505 |
| Feb 2, 2024 | 608.25 | 613.55 | 591.00 | 598.25 | 598.25 | 794,448 |
| Feb 1, 2024 | 626.00 | 634.00 | 602.15 | 605.95 | 605.95 | 596,237 |
| Jan 31, 2024 | 614.00 | 628.80 | 609.00 | 623.45 | 623.45 | 694,477 |
| Jan 30, 2024 | 614.00 | 627.30 | 610.80 | 612.55 | 612.55 | 945,740 |
| Jan 29, 2024 | 607.85 | 627.45 | 605.60 | 617.45 | 617.45 | 789,564 |
| Jan 25, 2024 | 3.89 Dividend | |||||
| Jan 25, 2024 | 618.70 | 622.90 | 598.65 | 601.75 | 601.75 | 769,310 |
| Jan 24, 2024 | 624.85 | 625.45 | 600.00 | 612.55 | 608.66 | 955,540 |
| Jan 23, 2024 | 648.90 | 658.70 | 612.55 | 624.85 | 620.89 | 1,107,839 |
Related Tickers
TFCILTD.NS Tourism Finance Corporation of India Limited
151.10
-0.04%
SBFC.NS SBFC Finance Limited
87.00
+0.50%
CREDITACC.NS CreditAccess Grameen Limited
1,003.75
+10.18%
LTF.NS L&T Finance Limited
143.64
+0.43%
SPANDANA.NS Spandana Sphoorty Financial Limited
354.70
+0.35%
DHANI.NS Dhani Services Limited
94.33
+7.21%
NORTHARC.NS Northern Arc Capital Limited
210.73
+0.37%
POONAWALLA.NS Poonawalla Fincorp Limited
315.20
+0.37%
MUTHOOTMF.NS MUTHOOT MICROFIN LIMITED
170.61
-0.33%
FUSION.NS Fusion Finance Limited
188.24
+0.27%