At close: November 29 at 3:30 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 |
|---|---|---|---|---|---|---|
| Nov 29, 2024 | 2,344.70 | 2,355.90 | 2,323.05 | 2,344.90 | 2,344.90 | 98,585 |
| Nov 28, 2024 | 2,389.00 | 2,394.60 | 2,335.00 | 2,341.40 | 2,341.40 | 268,139 |
| Nov 27, 2024 | 2,340.40 | 2,380.95 | 2,324.80 | 2,367.15 | 2,367.15 | 190,150 |
| Nov 26, 2024 | 2,309.70 | 2,355.65 | 2,309.70 | 2,334.15 | 2,334.15 | 380,827 |
| Nov 25, 2024 | 2,300.95 | 2,320.95 | 2,255.75 | 2,309.40 | 2,309.40 | 691,659 |
| Nov 22, 2024 | 2,253.95 | 2,287.60 | 2,244.10 | 2,278.85 | 2,278.85 | 180,507 |
| Nov 21, 2024 | 2,251.05 | 2,274.45 | 2,244.00 | 2,253.95 | 2,253.95 | 202,738 |
| Nov 19, 2024 | 2,245.05 | 2,312.00 | 2,245.05 | 2,263.25 | 2,263.25 | 227,007 |
| Nov 18, 2024 | 2,280.00 | 2,288.80 | 2,234.15 | 2,242.00 | 2,242.00 | 284,801 |
| Nov 14, 2024 | 2,307.55 | 2,335.30 | 2,276.45 | 2,284.15 | 2,284.15 | 250,209 |
| Nov 13, 2024 | 2,308.15 | 2,332.00 | 2,283.20 | 2,297.60 | 2,297.60 | 286,532 |
| Nov 12, 2024 | 2,379.95 | 2,387.65 | 2,300.00 | 2,308.15 | 2,308.15 | 158,104 |
| Nov 11, 2024 | 2,373.45 | 2,394.00 | 2,351.80 | 2,369.20 | 2,369.20 | 100,805 |
| Nov 8, 2024 | 2,413.00 | 2,425.45 | 2,361.70 | 2,373.45 | 2,373.45 | 279,067 |
| Nov 7, 2024 | 2,469.95 | 2,473.35 | 2,400.00 | 2,408.90 | 2,408.90 | 236,724 |
| Nov 6, 2024 | 2,465.00 | 2,473.55 | 2,420.70 | 2,462.80 | 2,462.80 | 360,009 |
| Nov 5, 2024 | 2,460.00 | 2,472.15 | 2,402.00 | 2,433.15 | 2,433.15 | 279,317 |
| Nov 4, 2024 | 2,574.85 | 2,578.85 | 2,421.00 | 2,462.90 | 2,462.90 | 535,328 |
| Nov 1, 2024 | 2,518.00 | 2,561.95 | 2,511.75 | 2,551.15 | 2,551.15 | 105,769 |
| Oct 31, 2024 | 2,550.00 | 2,555.75 | 2,488.50 | 2,500.00 | 2,500.00 | 488,935 |
| Oct 30, 2024 | 2,550.00 | 2,594.75 | 2,501.00 | 2,550.00 | 2,550.00 | 562,529 |
| Oct 29, 2024 | 2,516.00 | 2,576.85 | 2,486.75 | 2,553.80 | 2,553.80 | 295,859 |
| Oct 28, 2024 | 2,443.95 | 2,527.95 | 2,401.00 | 2,515.95 | 2,515.95 | 351,753 |
| Oct 25, 2024 | 2,500.00 | 2,500.00 | 2,416.00 | 2,438.75 | 2,438.75 | 278,182 |
| Oct 24, 2024 | 2,479.95 | 2,517.55 | 2,454.00 | 2,494.40 | 2,494.40 | 268,295 |
| Oct 23, 2024 | 2,503.95 | 2,505.00 | 2,450.00 | 2,485.40 | 2,485.40 | 493,950 |
| Oct 22, 2024 | 2,524.90 | 2,572.35 | 2,485.00 | 2,503.95 | 2,503.95 | 1,299,721 |
| Oct 21, 2024 | 2,879.05 | 2,879.05 | 2,447.50 | 2,508.60 | 2,508.60 | 5,190,298 |
| Oct 18, 2024 | 3,010.00 | 3,066.60 | 2,969.05 | 3,013.15 | 3,013.15 | 302,849 |
| Oct 17, 2024 | 3,070.35 | 3,074.95 | 2,980.05 | 3,038.05 | 3,038.05 | 528,694 |
| Oct 16, 2024 | 3,021.00 | 3,101.00 | 3,007.05 | 3,045.15 | 3,045.15 | 462,936 |
| Oct 15, 2024 | 3,075.00 | 3,127.60 | 3,030.00 | 3,040.55 | 3,040.55 | 408,780 |
| Oct 14, 2024 | 3,011.40 | 3,100.00 | 2,960.65 | 3,030.00 | 3,030.00 | 590,863 |
| Oct 11, 2024 | 2,990.65 | 3,021.20 | 2,985.05 | 3,011.40 | 3,011.40 | 106,727 |
| Oct 10, 2024 | 3,020.00 | 3,022.50 | 2,982.35 | 2,993.30 | 2,993.30 | 97,420 |
| Oct 9, 2024 | 2,980.00 | 3,039.75 | 2,972.05 | 2,998.95 | 2,998.95 | 307,190 |
| Oct 8, 2024 | 2,794.00 | 2,982.45 | 2,770.05 | 2,961.15 | 2,961.15 | 445,398 |
| Oct 7, 2024 | 2,877.95 | 2,884.00 | 2,758.00 | 2,779.15 | 2,779.15 | 160,107 |
| Oct 4, 2024 | 2,925.15 | 2,935.15 | 2,826.10 | 2,840.90 | 2,840.90 | 76,146 |
| Oct 3, 2024 | 2,975.00 | 2,985.50 | 2,874.50 | 2,913.10 | 2,913.10 | 148,198 |
| Oct 1, 2024 | 2,970.00 | 3,021.00 | 2,960.05 | 2,998.55 | 2,998.55 | 256,779 |
| Sep 30, 2024 | 2,918.20 | 2,966.35 | 2,900.05 | 2,951.80 | 2,951.80 | 109,003 |
| Sep 27, 2024 | 2,890.00 | 2,950.90 | 2,890.00 | 2,918.20 | 2,918.20 | 89,633 |
| Sep 26, 2024 | 2,936.50 | 2,960.00 | 2,875.90 | 2,889.50 | 2,889.50 | 364,716 |
| Sep 25, 2024 | 2,977.90 | 3,004.75 | 2,907.15 | 2,926.15 | 2,926.15 | 247,661 |
| Sep 24, 2024 | 3,045.00 | 3,055.00 | 2,971.60 | 2,977.90 | 2,977.90 | 243,162 |
| Sep 23, 2024 | 3,031.50 | 3,091.00 | 3,025.70 | 3,042.75 | 3,042.75 | 106,225 |
| Sep 20, 2024 | 3,006.70 | 3,092.00 | 2,991.05 | 3,055.10 | 3,055.10 | 200,751 |
| Sep 19, 2024 | 3,004.95 | 3,049.70 | 2,918.05 | 2,985.80 | 2,985.80 | 198,884 |
| Sep 18, 2024 | 3,059.90 | 3,059.90 | 2,966.05 | 2,989.05 | 2,989.05 | 152,536 |
| Sep 17, 2024 | 3,115.00 | 3,121.40 | 3,022.05 | 3,044.80 | 3,044.80 | 145,185 |
| Sep 16, 2024 | 3,140.00 | 3,145.60 | 3,096.15 | 3,111.30 | 3,111.30 | 133,790 |
| Sep 13, 2024 | 3,143.00 | 3,176.00 | 3,125.00 | 3,128.70 | 3,128.70 | 137,282 |
| Sep 12, 2024 | 3,117.95 | 3,145.15 | 3,101.00 | 3,128.75 | 3,128.75 | 85,185 |
| Sep 11, 2024 | 3,140.00 | 3,145.00 | 3,080.00 | 3,103.00 | 3,103.00 | 205,051 |
| Sep 10, 2024 | 3,076.50 | 3,142.80 | 3,034.30 | 3,127.95 | 3,127.95 | 482,916 |
| Sep 9, 2024 | 2,996.00 | 3,050.00 | 2,976.10 | 3,039.05 | 3,039.05 | 407,276 |
| Sep 6, 2024 | 3,012.20 | 3,025.00 | 2,963.45 | 2,983.80 | 2,983.80 | 167,359 |
| Sep 5, 2024 | 3,067.95 | 3,084.35 | 3,013.55 | 3,029.15 | 3,029.15 | 138,685 |
| Sep 4, 2024 | 3,009.90 | 3,122.00 | 2,960.30 | 3,054.70 | 3,054.70 | 838,825 |
| Sep 3, 2024 | 2,969.00 | 3,066.00 | 2,964.85 | 3,024.45 | 3,024.45 | 439,249 |
| Sep 2, 2024 | 3,009.00 | 3,011.50 | 2,939.80 | 2,969.30 | 2,969.30 | 257,590 |
| Aug 30, 2024 | 3,025.05 | 3,057.00 | 2,985.00 | 3,000.05 | 3,000.05 | 134,044 |
| Aug 29, 2024 | 3,050.00 | 3,050.00 | 2,968.00 | 3,020.25 | 3,020.25 | 227,954 |
| Aug 28, 2024 | 2,995.00 | 3,067.55 | 2,982.85 | 3,044.75 | 3,044.75 | 553,655 |
| Aug 27, 2024 | 2,988.25 | 3,008.90 | 2,967.05 | 2,994.25 | 2,994.25 | 245,703 |
| Aug 26, 2024 | 2,898.00 | 3,029.80 | 2,898.00 | 2,961.35 | 2,961.35 | 450,936 |
| Aug 23, 2024 | 2,925.00 | 2,934.90 | 2,884.55 | 2,896.65 | 2,896.65 | 208,660 |
| Aug 22, 2024 | 2,926.70 | 2,977.90 | 2,907.20 | 2,915.45 | 2,915.45 | 202,021 |
| Aug 21, 2024 | 2,920.45 | 2,992.90 | 2,882.45 | 2,911.00 | 2,911.00 | 492,515 |
| Aug 20, 2024 | 2,875.00 | 2,917.00 | 2,860.00 | 2,905.75 | 2,905.75 | 378,531 |
| Aug 19, 2024 | 2,770.00 | 2,867.00 | 2,749.00 | 2,852.55 | 2,852.55 | 295,080 |
| Aug 16, 2024 | 2,681.00 | 2,779.85 | 2,676.30 | 2,748.70 | 2,748.70 | 203,254 |
| Aug 14, 2024 | 2,709.75 | 2,721.55 | 2,662.00 | 2,673.35 | 2,673.35 | 200,630 |
| Aug 13, 2024 | 2,757.30 | 2,757.30 | 2,690.00 | 2,699.40 | 2,699.40 | 128,834 |
| Aug 12, 2024 | 2,780.00 | 2,821.30 | 2,714.00 | 2,757.30 | 2,757.30 | 132,477 |
| Aug 9, 2024 | 2,808.70 | 2,848.40 | 2,757.50 | 2,777.25 | 2,777.25 | 138,022 |
| Aug 8, 2024 | 2,750.00 | 2,832.85 | 2,735.90 | 2,800.40 | 2,800.40 | 301,925 |
| Aug 7, 2024 | 2,718.00 | 2,788.00 | 2,650.00 | 2,752.05 | 2,752.05 | 288,918 |
| Aug 6, 2024 | 2,698.50 | 2,720.00 | 2,644.70 | 2,678.30 | 2,678.30 | 365,005 |
| Aug 5, 2024 | 2,716.65 | 2,748.95 | 2,626.25 | 2,667.30 | 2,667.30 | 486,143 |
| Aug 2, 2024 | 2,807.00 | 2,862.85 | 2,765.00 | 2,788.75 | 2,788.75 | 431,280 |
| Aug 1, 2024 | 2,956.05 | 2,957.60 | 2,835.00 | 2,848.15 | 2,848.15 | 632,505 |
| Jul 31, 2024 | 3,150.00 | 3,150.00 | 2,882.30 | 2,944.85 | 2,944.85 | 1,474,140 |
| Jul 30, 2024 | 3,055.00 | 3,198.40 | 3,005.90 | 3,152.45 | 3,152.45 | 626,413 |
| Jul 29, 2024 | 3,064.00 | 3,067.95 | 3,005.00 | 3,048.95 | 3,048.95 | 224,657 |
| Jul 26, 2024 | 3,000.00 | 3,050.00 | 2,981.65 | 3,032.95 | 3,032.95 | 195,982 |
| Jul 25, 2024 | 2,994.85 | 3,051.00 | 2,962.50 | 2,992.30 | 2,992.30 | 475,889 |
| Jul 24, 2024 | 2,888.05 | 3,020.80 | 2,870.05 | 3,007.55 | 3,007.55 | 550,172 |
| Jul 23, 2024 | 2,859.95 | 2,918.20 | 2,728.05 | 2,888.05 | 2,888.05 | 205,279 |
| Jul 22, 2024 | 2,789.95 | 2,869.40 | 2,738.35 | 2,855.75 | 2,855.75 | 148,153 |
| Jul 19, 2024 | 2,920.00 | 2,942.95 | 2,780.85 | 2,798.20 | 2,798.20 | 265,881 |
| Jul 18, 2024 | 2,840.00 | 2,937.55 | 2,826.70 | 2,919.30 | 2,919.30 | 324,149 |
| Jul 16, 2024 | 2,900.00 | 2,925.45 | 2,835.35 | 2,862.60 | 2,862.60 | 285,778 |
| Jul 15, 2024 | 2,820.35 | 2,953.95 | 2,816.00 | 2,894.75 | 2,894.75 | 881,339 |
| Jul 12, 2024 | 2,761.20 | 2,846.40 | 2,761.20 | 2,812.00 | 2,812.00 | 622,488 |
| Jul 11, 2024 | 2,741.00 | 2,798.75 | 2,725.05 | 2,761.20 | 2,761.20 | 215,881 |
| Jul 10, 2024 | 2,735.00 | 2,760.00 | 2,662.75 | 2,740.25 | 2,740.25 | 249,381 |
| Jul 9, 2024 | 2,674.00 | 2,731.60 | 2,655.25 | 2,717.65 | 2,717.65 | 165,205 |
| Jul 8, 2024 | 2,712.00 | 2,715.40 | 2,631.45 | 2,646.40 | 2,646.40 | 96,302 |
| Jul 5, 2024 | 2,699.15 | 2,737.50 | 2,690.00 | 2,698.80 | 2,698.80 | 94,370 |
| Jul 4, 2024 | 2,706.00 | 2,720.75 | 2,678.35 | 2,699.15 | 2,699.15 | 80,525 |
| Jul 3, 2024 | 2,682.05 | 2,742.75 | 2,668.05 | 2,696.95 | 2,696.95 | 283,319 |
| Jul 2, 2024 | 2,693.90 | 2,695.80 | 2,667.70 | 2,673.15 | 2,673.15 | 83,719 |
| Jul 1, 2024 | 2,681.00 | 2,697.95 | 2,638.20 | 2,684.80 | 2,684.80 | 100,671 |
| Jun 28, 2024 | 2,698.80 | 2,718.85 | 2,676.00 | 2,680.85 | 2,680.85 | 118,918 |
| Jun 27, 2024 | 2,675.00 | 2,733.15 | 2,659.00 | 2,687.75 | 2,687.75 | 213,474 |
| Jun 26, 2024 | 2,706.00 | 2,718.95 | 2,663.40 | 2,683.45 | 2,683.45 | 117,751 |
| Jun 25, 2024 | 2,684.85 | 2,734.20 | 2,670.35 | 2,701.80 | 2,701.80 | 269,880 |
| Jun 24, 2024 | 2,663.95 | 2,705.00 | 2,643.25 | 2,664.15 | 2,664.15 | 206,026 |
| Jun 21, 2024 | 2,637.90 | 2,717.25 | 2,627.15 | 2,655.10 | 2,655.10 | 438,773 |
| Jun 20, 2024 | 2,614.50 | 2,652.00 | 2,579.75 | 2,614.65 | 2,614.65 | 230,328 |
| Jun 19, 2024 | 2,565.00 | 2,645.00 | 2,537.85 | 2,593.70 | 2,593.70 | 305,318 |
| Jun 18, 2024 | 2,575.00 | 2,592.70 | 2,535.75 | 2,563.55 | 2,563.55 | 140,805 |
| Jun 14, 2024 | 2,590.00 | 2,596.95 | 2,556.40 | 2,577.55 | 2,577.55 | 71,024 |
| Jun 13, 2024 | 2,624.00 | 2,624.00 | 2,563.15 | 2,571.25 | 2,571.25 | 118,670 |
| Jun 12, 2024 | 2,571.90 | 2,624.85 | 2,554.20 | 2,595.85 | 2,595.85 | 223,362 |
| Jun 11, 2024 | 2,563.90 | 2,589.00 | 2,545.05 | 2,554.45 | 2,554.45 | 68,395 |
| Jun 10, 2024 | 2,569.50 | 2,580.00 | 2,520.00 | 2,563.05 | 2,563.05 | 110,786 |
| Jun 7, 2024 | 20.00 Dividend | |||||
| Jun 7, 2024 | 2,535.00 | 2,575.90 | 2,531.70 | 2,542.75 | 2,542.75 | 118,854 |
| Jun 6, 2024 | 2,514.80 | 2,559.50 | 2,508.05 | 2,546.60 | 2,526.60 | 144,846 |
| Jun 5, 2024 | 2,400.00 | 2,503.05 | 2,370.00 | 2,489.50 | 2,469.95 | 339,325 |
| Jun 4, 2024 | 2,457.00 | 2,459.85 | 2,230.00 | 2,370.75 | 2,352.13 | 348,167 |
| Jun 3, 2024 | 2,530.00 | 2,530.00 | 2,420.00 | 2,445.05 | 2,425.85 | 232,868 |
| May 31, 2024 | 2,467.80 | 2,467.80 | 2,409.35 | 2,417.70 | 2,398.71 | 444,924 |
| May 30, 2024 | 2,509.25 | 2,516.90 | 2,437.60 | 2,443.40 | 2,424.21 | 138,465 |
| May 29, 2024 | 2,536.60 | 2,536.60 | 2,501.00 | 2,509.25 | 2,489.54 | 96,034 |
| May 28, 2024 | 2,559.75 | 2,559.75 | 2,515.00 | 2,526.45 | 2,506.61 | 118,418 |
| May 27, 2024 | 2,560.25 | 2,577.85 | 2,522.00 | 2,548.75 | 2,528.73 | 234,367 |
| May 24, 2024 | 2,592.30 | 2,598.00 | 2,555.00 | 2,560.15 | 2,540.04 | 88,046 |
| May 23, 2024 | 2,619.90 | 2,634.20 | 2,561.10 | 2,592.35 | 2,571.99 | 203,090 |
| May 22, 2024 | 2,629.85 | 2,689.00 | 2,593.20 | 2,616.15 | 2,595.60 | 223,457 |
| May 21, 2024 | 2,629.30 | 2,629.60 | 2,590.00 | 2,605.00 | 2,584.54 | 99,707 |
| May 17, 2024 | 2,630.00 | 2,653.25 | 2,588.05 | 2,636.60 | 2,615.89 | 154,765 |
| May 16, 2024 | 2,655.00 | 2,655.00 | 2,602.60 | 2,621.75 | 2,601.16 | 129,589 |
| May 15, 2024 | 2,634.90 | 2,652.80 | 2,620.00 | 2,627.75 | 2,607.11 | 87,176 |
| May 14, 2024 | 2,659.90 | 2,659.90 | 2,615.35 | 2,626.20 | 2,605.57 | 181,891 |
| May 13, 2024 | 2,665.00 | 2,675.65 | 2,620.00 | 2,646.40 | 2,625.62 | 83,954 |
| May 10, 2024 | 2,665.00 | 2,674.00 | 2,628.55 | 2,665.80 | 2,644.86 | 236,000 |
| May 9, 2024 | 2,730.00 | 2,755.00 | 2,635.05 | 2,645.00 | 2,624.23 | 159,480 |
| May 8, 2024 | 2,749.80 | 2,778.00 | 2,706.65 | 2,717.60 | 2,696.26 | 113,299 |
| May 7, 2024 | 2,783.25 | 2,811.95 | 2,700.10 | 2,754.70 | 2,733.07 | 215,895 |
| May 6, 2024 | 2,819.95 | 2,821.40 | 2,753.00 | 2,783.30 | 2,761.44 | 185,861 |
| May 3, 2024 | 2,889.65 | 2,892.40 | 2,775.00 | 2,799.65 | 2,777.66 | 407,560 |
| May 2, 2024 | 2,702.00 | 2,908.25 | 2,702.00 | 2,861.05 | 2,838.58 | 3,234,178 |
| Apr 30, 2024 | 2,638.80 | 2,678.20 | 2,624.20 | 2,643.90 | 2,623.14 | 98,153 |
| Apr 29, 2024 | 2,640.05 | 2,645.30 | 2,600.10 | 2,623.25 | 2,602.65 | 94,282 |
| Apr 26, 2024 | 2,684.40 | 2,684.95 | 2,622.55 | 2,634.05 | 2,613.36 | 75,069 |
| Apr 25, 2024 | 2,637.00 | 2,669.00 | 2,627.50 | 2,658.30 | 2,637.42 | 78,484 |
| Apr 24, 2024 | 2,630.00 | 2,676.00 | 2,621.65 | 2,637.00 | 2,616.29 | 158,652 |
| Apr 23, 2024 | 2,604.00 | 2,653.95 | 2,590.65 | 2,635.85 | 2,615.15 | 169,429 |
| Apr 22, 2024 | 2,555.95 | 2,611.95 | 2,540.05 | 2,601.85 | 2,581.42 | 190,530 |
| Apr 19, 2024 | 2,495.00 | 2,586.10 | 2,487.05 | 2,526.20 | 2,506.36 | 208,331 |
| Apr 18, 2024 | 2,584.00 | 2,615.55 | 2,528.85 | 2,539.55 | 2,519.61 | 166,146 |
| Apr 16, 2024 | 2,544.60 | 2,609.95 | 2,528.15 | 2,576.05 | 2,555.82 | 113,112 |
| Apr 15, 2024 | 2,550.00 | 2,573.10 | 2,513.30 | 2,550.80 | 2,530.77 | 85,048 |
| Apr 12, 2024 | 2,564.15 | 2,607.00 | 2,555.15 | 2,580.55 | 2,560.28 | 147,786 |
| Apr 10, 2024 | 2,562.00 | 2,585.60 | 2,558.05 | 2,564.20 | 2,544.06 | 58,957 |
| Apr 9, 2024 | 2,565.00 | 2,576.00 | 2,546.65 | 2,562.30 | 2,542.18 | 85,913 |
| Apr 8, 2024 | 2,548.45 | 2,578.00 | 2,531.05 | 2,557.65 | 2,537.56 | 128,242 |
| Apr 5, 2024 | 2,540.00 | 2,570.70 | 2,535.00 | 2,543.20 | 2,523.23 | 145,981 |
| Apr 4, 2024 | 2,611.00 | 2,619.90 | 2,535.00 | 2,538.50 | 2,518.56 | 511,345 |
| Apr 3, 2024 | 2,591.05 | 2,615.90 | 2,575.00 | 2,610.40 | 2,589.90 | 242,981 |
| Apr 2, 2024 | 2,727.90 | 2,727.90 | 2,586.85 | 2,620.65 | 2,600.07 | 508,808 |
| Apr 1, 2024 | 2,647.95 | 2,722.55 | 2,638.15 | 2,711.30 | 2,690.01 | 124,072 |
| Mar 28, 2024 | 2,700.00 | 2,700.00 | 2,612.90 | 2,645.45 | 2,624.67 | 229,253 |
| Mar 27, 2024 | 2,720.00 | 2,730.00 | 2,673.05 | 2,683.65 | 2,662.57 | 148,532 |
| Mar 26, 2024 | 2,660.00 | 2,705.00 | 2,653.30 | 2,688.40 | 2,667.29 | 124,680 |
| Mar 22, 2024 | 2,694.90 | 2,694.90 | 2,641.05 | 2,674.55 | 2,653.55 | 94,930 |
| Mar 21, 2024 | 2,596.15 | 2,689.60 | 2,596.15 | 2,678.65 | 2,657.61 | 129,319 |
| Mar 20, 2024 | 2,596.00 | 2,618.15 | 2,549.35 | 2,585.30 | 2,565.00 | 61,682 |
| Mar 19, 2024 | 2,600.10 | 2,619.90 | 2,581.00 | 2,597.00 | 2,576.60 | 84,886 |
| Mar 18, 2024 | 2,629.00 | 2,635.30 | 2,575.50 | 2,613.55 | 2,593.02 | 78,876 |
| Mar 15, 2024 | 2,612.00 | 2,661.80 | 2,599.25 | 2,627.80 | 2,607.16 | 139,841 |
| Mar 14, 2024 | 2,504.95 | 2,628.85 | 2,475.00 | 2,615.10 | 2,594.56 | 105,587 |
| Mar 13, 2024 | 2,640.05 | 2,678.60 | 2,504.00 | 2,516.90 | 2,497.13 | 177,595 |
| Mar 12, 2024 | 2,580.00 | 2,689.40 | 2,568.75 | 2,614.65 | 2,594.12 | 1,028,833 |
| Mar 11, 2024 | 2,604.50 | 2,619.90 | 2,534.70 | 2,547.30 | 2,527.29 | 87,135 |
| Mar 7, 2024 | 2,600.00 | 2,639.80 | 2,584.10 | 2,609.25 | 2,588.76 | 72,178 |
| Mar 6, 2024 | 2,634.90 | 2,635.65 | 2,564.20 | 2,580.80 | 2,560.53 | 110,023 |
| Mar 5, 2024 | 2,624.65 | 2,659.70 | 2,608.45 | 2,639.80 | 2,619.07 | 89,344 |
| Mar 4, 2024 | 2,675.00 | 2,675.00 | 2,621.05 | 2,624.65 | 2,604.04 | 99,694 |
| Mar 1, 2024 | 2,660.00 | 2,669.75 | 2,626.05 | 2,656.40 | 2,635.54 | 91,638 |
| Feb 29, 2024 | 2,651.10 | 2,669.95 | 2,608.15 | 2,654.70 | 2,633.85 | 199,709 |
| Feb 28, 2024 | 2,720.00 | 2,724.00 | 2,640.75 | 2,663.60 | 2,642.68 | 131,028 |
| Feb 27, 2024 | 2,680.80 | 2,714.45 | 2,669.05 | 2,711.25 | 2,689.96 | 142,725 |
| Feb 26, 2024 | 2,670.00 | 2,705.30 | 2,655.05 | 2,680.80 | 2,659.75 | 120,684 |
| Feb 23, 2024 | 2,739.00 | 2,739.00 | 2,660.10 | 2,670.95 | 2,649.97 | 142,064 |
| Feb 22, 2024 | 2,718.65 | 2,727.95 | 2,685.00 | 2,707.10 | 2,685.84 | 156,632 |
| Feb 21, 2024 | 2,784.10 | 2,786.65 | 2,687.50 | 2,718.70 | 2,697.35 | 295,911 |
| Feb 20, 2024 | 2,780.00 | 2,793.10 | 2,736.05 | 2,784.05 | 2,762.19 | 359,208 |
| Feb 19, 2024 | 2,765.05 | 2,805.00 | 2,757.65 | 2,778.00 | 2,756.18 | 364,299 |
| Feb 16, 2024 | 2,732.25 | 2,787.00 | 2,713.50 | 2,775.15 | 2,753.35 | 265,631 |
| Feb 15, 2024 | 2,710.00 | 2,744.80 | 2,686.05 | 2,731.30 | 2,709.85 | 187,499 |
| Feb 14, 2024 | 2,726.60 | 2,731.05 | 2,676.05 | 2,705.15 | 2,683.90 | 204,700 |
| Feb 13, 2024 | 2,742.80 | 2,745.00 | 2,640.95 | 2,699.65 | 2,678.45 | 197,533 |
| Feb 12, 2024 | 2,696.95 | 2,769.90 | 2,696.00 | 2,742.75 | 2,721.21 | 329,465 |
| Feb 9, 2024 | 2,699.00 | 2,711.40 | 2,649.85 | 2,696.60 | 2,675.42 | 169,477 |
| Feb 8, 2024 | 2,693.00 | 2,717.50 | 2,665.00 | 2,687.40 | 2,666.29 | 359,407 |
| Feb 7, 2024 | 2,605.00 | 2,687.00 | 2,603.05 | 2,673.60 | 2,652.60 | 335,789 |
| Feb 6, 2024 | 2,588.95 | 2,618.00 | 2,563.05 | 2,601.90 | 2,581.47 | 231,165 |
| Feb 5, 2024 | 2,550.00 | 2,618.00 | 2,522.90 | 2,589.30 | 2,568.96 | 195,914 |
| Feb 2, 2024 | 2,560.00 | 2,583.85 | 2,536.05 | 2,562.05 | 2,541.93 | 164,721 |
| Feb 1, 2024 | 2,500.00 | 2,565.00 | 2,495.10 | 2,559.80 | 2,539.70 | 131,131 |
| Jan 31, 2024 | 2,500.00 | 2,528.95 | 2,461.45 | 2,521.35 | 2,501.55 | 222,003 |
| Jan 30, 2024 | 2,557.50 | 2,557.50 | 2,488.85 | 2,499.60 | 2,479.97 | 135,834 |
| Jan 29, 2024 | 2,469.95 | 2,539.00 | 2,438.55 | 2,529.65 | 2,509.78 | 151,380 |
| Jan 25, 2024 | 2,454.45 | 2,467.15 | 2,435.10 | 2,449.20 | 2,429.96 | 161,178 |
| Jan 24, 2024 | 2,466.85 | 2,466.85 | 2,416.65 | 2,449.50 | 2,430.26 | 201,678 |
| Jan 23, 2024 | 2,579.00 | 2,600.00 | 2,421.00 | 2,439.05 | 2,419.89 | 315,494 |
| Jan 19, 2024 | 2,509.05 | 2,704.95 | 2,501.35 | 2,633.50 | 2,612.82 | 1,153,028 |
| Jan 18, 2024 | 2,600.00 | 2,636.00 | 2,393.35 | 2,488.65 | 2,469.10 | 762,462 |
| Jan 17, 2024 | 2,643.55 | 2,659.00 | 2,595.00 | 2,601.05 | 2,580.62 | 112,781 |
| Jan 16, 2024 | 2,624.90 | 2,700.80 | 2,611.45 | 2,654.20 | 2,633.35 | 259,288 |
| Jan 15, 2024 | 2,609.90 | 2,630.00 | 2,566.50 | 2,619.80 | 2,599.23 | 262,171 |
| Jan 12, 2024 | 2,600.05 | 2,629.90 | 2,588.00 | 2,593.55 | 2,573.18 | 213,053 |
| Jan 11, 2024 | 2,590.05 | 2,610.00 | 2,584.65 | 2,599.90 | 2,579.48 | 205,839 |
| Jan 10, 2024 | 2,615.00 | 2,626.50 | 2,565.25 | 2,577.95 | 2,557.70 | 111,596 |
| Jan 9, 2024 | 2,680.00 | 2,724.00 | 2,600.00 | 2,608.55 | 2,588.06 | 159,830 |
| Jan 8, 2024 | 2,745.00 | 2,745.00 | 2,666.00 | 2,674.30 | 2,653.30 | 156,836 |
| Jan 5, 2024 | 2,745.00 | 2,783.95 | 2,730.05 | 2,743.15 | 2,721.61 | 124,632 |
| Jan 4, 2024 | 2,720.00 | 2,738.95 | 2,703.40 | 2,729.25 | 2,707.82 | 69,129 |
| Jan 3, 2024 | 2,708.00 | 2,739.00 | 2,697.80 | 2,705.55 | 2,684.30 | 155,474 |
| Jan 2, 2024 | 2,736.00 | 2,736.55 | 2,675.00 | 2,707.95 | 2,686.68 | 140,094 |
| Jan 1, 2024 | 2,721.00 | 2,753.65 | 2,700.95 | 2,725.25 | 2,703.85 | 92,309 |
| Dec 29, 2023 | 2,775.00 | 2,788.90 | 2,652.00 | 2,721.90 | 2,700.52 | 452,732 |
| Dec 28, 2023 | 2,784.00 | 2,808.75 | 2,757.05 | 2,793.65 | 2,771.71 | 193,732 |
| Dec 27, 2023 | 2,760.00 | 2,791.95 | 2,751.60 | 2,771.55 | 2,749.78 | 159,631 |
| Dec 26, 2023 | 2,734.00 | 2,768.00 | 2,721.25 | 2,750.80 | 2,729.20 | 159,084 |
| Dec 22, 2023 | 2,763.00 | 2,769.25 | 2,696.05 | 2,711.75 | 2,690.45 | 142,476 |
| Dec 21, 2023 | 2,665.00 | 2,755.15 | 2,628.50 | 2,739.95 | 2,718.43 | 405,523 |
| Dec 20, 2023 | 2,813.00 | 2,850.00 | 2,651.10 | 2,680.95 | 2,659.89 | 462,218 |
| Dec 19, 2023 | 2,851.00 | 2,912.00 | 2,800.00 | 2,809.35 | 2,787.29 | 515,185 |
| Dec 18, 2023 | 2,792.00 | 2,860.00 | 2,741.00 | 2,835.05 | 2,812.78 | 348,651 |
| Dec 15, 2023 | 2,825.00 | 2,825.00 | 2,775.10 | 2,791.10 | 2,769.18 | 202,224 |
| Dec 14, 2023 | 2,820.00 | 2,850.00 | 2,790.00 | 2,796.60 | 2,774.64 | 248,571 |
| Dec 13, 2023 | 2,761.45 | 2,813.20 | 2,753.70 | 2,793.15 | 2,771.21 | 276,609 |
| Dec 12, 2023 | 2,679.95 | 2,832.00 | 2,672.10 | 2,751.50 | 2,729.89 | 1,125,987 |
| Dec 11, 2023 | 2,675.00 | 2,720.00 | 2,661.00 | 2,678.20 | 2,657.17 | 221,114 |
| Dec 8, 2023 | 2,730.95 | 2,733.55 | 2,645.05 | 2,677.30 | 2,656.27 | 296,222 |
| Dec 7, 2023 | 2,735.00 | 2,755.30 | 2,678.40 | 2,718.80 | 2,697.45 | 416,572 |
| Dec 6, 2023 | 2,617.00 | 2,726.00 | 2,599.90 | 2,709.40 | 2,688.12 | 688,958 |
| Dec 5, 2023 | 2,619.00 | 2,636.00 | 2,578.00 | 2,601.90 | 2,581.47 | 224,501 |
| Dec 4, 2023 | 2,620.15 | 2,629.85 | 2,586.05 | 2,604.40 | 2,583.95 | 165,462 |
| Dec 1, 2023 | 2,605.75 | 2,623.00 | 2,585.15 | 2,598.15 | 2,577.75 | 217,419 |
| Nov 30, 2023 | 2,626.20 | 2,632.20 | 2,595.00 | 2,604.05 | 2,583.60 | 179,170 |
| Nov 29, 2023 | 2,590.25 | 2,624.00 | 2,590.25 | 2,613.70 | 2,593.17 | 148,896 |
Related Tickers
NAUKRI.NS Info Edge (India) Limited
8,255.30
+0.65%
JUSTDIAL.NS Just Dial Limited
1,105.80
-1.27%
NAUKRI.BO Info Edge (India) Limited
8,259.85
+0.73%
IAC IAC Inc.
47.33
+0.64%
DASH DoorDash, Inc.
180.48
+1.14%
SPOT Spotify Technology S.A.
476.96
+0.36%
GOOG Alphabet Inc.
170.49
-0.19%
RDDT Reddit, Inc.
140.69
+0.46%
GOOGL Alphabet Inc.
168.95
-0.17%
META Meta Platforms, Inc.
574.32
+0.90%