At close: 3:21 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 |
|---|---|---|---|---|---|---|
| Dec 2, 2024 | 7,368.00 | 7,399.00 | 7,100.00 | 7,206.85 | 7,206.85 | 48 |
| Nov 29, 2024 | 7,160.20 | 7,345.00 | 7,160.20 | 7,221.00 | 7,221.00 | 34 |
| Nov 28, 2024 | 7,397.00 | 7,397.00 | 7,150.00 | 7,160.20 | 7,160.20 | 61 |
| Nov 27, 2024 | 7,397.10 | 7,398.00 | 7,275.00 | 7,310.00 | 7,310.00 | 520 |
| Nov 26, 2024 | 7,496.65 | 7,496.65 | 7,272.05 | 7,307.10 | 7,307.10 | 100 |
| Nov 25, 2024 | 7,385.00 | 7,496.65 | 7,165.00 | 7,496.65 | 7,496.65 | 114 |
| Nov 22, 2024 | 7,398.00 | 7,398.00 | 7,240.00 | 7,382.50 | 7,382.50 | 28 |
| Nov 21, 2024 | 7,540.00 | 7,540.00 | 7,065.00 | 7,190.90 | 7,190.90 | 48 |
| Nov 19, 2024 | 7,396.00 | 7,550.00 | 7,300.00 | 7,446.00 | 7,446.00 | 36 |
| Nov 18, 2024 | 7,300.10 | 7,448.80 | 7,166.00 | 7,200.00 | 7,200.00 | 163 |
| Nov 14, 2024 | 7,300.00 | 7,480.00 | 7,200.00 | 7,276.55 | 7,276.55 | 27 |
| Nov 13, 2024 | 7,795.95 | 7,795.95 | 7,210.00 | 7,250.00 | 7,250.00 | 125 |
| Nov 12, 2024 | 7,398.00 | 7,993.00 | 7,398.00 | 7,795.95 | 7,795.95 | 359 |
| Nov 11, 2024 | 7,316.75 | 7,498.00 | 7,152.00 | 7,200.45 | 7,200.45 | 95 |
| Nov 8, 2024 | 7,500.00 | 7,500.00 | 7,300.00 | 7,466.05 | 7,466.05 | 50 |
| Nov 7, 2024 | 7,589.80 | 7,589.80 | 7,170.05 | 7,213.30 | 7,213.30 | 104 |
| Nov 6, 2024 | 7,391.50 | 7,599.00 | 7,263.00 | 7,461.55 | 7,461.55 | 47 |
| Nov 5, 2024 | 7,650.00 | 7,650.00 | 7,110.00 | 7,405.65 | 7,405.65 | 130 |
| Nov 4, 2024 | 7,612.05 | 7,639.00 | 7,310.10 | 7,594.65 | 7,594.65 | 77 |
| Nov 1, 2024 | 7,675.00 | 7,675.00 | 7,500.00 | 7,612.00 | 7,612.00 | 40 |
| Oct 31, 2024 | 7,490.00 | 7,649.00 | 7,490.00 | 7,616.90 | 7,616.90 | 54 |
| Oct 30, 2024 | 7,099.00 | 7,449.00 | 7,095.00 | 7,376.50 | 7,376.50 | 1,013 |
| Oct 29, 2024 | 7,400.00 | 7,400.00 | 6,530.00 | 6,754.75 | 6,754.75 | 288 |
| Oct 28, 2024 | 7,400.00 | 7,489.95 | 7,050.00 | 7,104.20 | 7,104.20 | 111 |
| Oct 25, 2024 | 7,600.00 | 7,600.00 | 6,903.00 | 7,122.30 | 7,122.30 | 156 |
| Oct 24, 2024 | 7,999.00 | 8,044.00 | 7,700.00 | 7,700.00 | 7,700.00 | 95 |
| Oct 23, 2024 | 7,801.00 | 8,079.75 | 7,600.00 | 7,846.90 | 7,846.90 | 790 |
| Oct 22, 2024 | 8,240.00 | 8,298.00 | 7,426.00 | 7,573.80 | 7,573.80 | 88 |
| Oct 21, 2024 | 7,750.00 | 8,300.00 | 7,750.00 | 8,025.90 | 8,025.90 | 534 |
| Oct 18, 2024 | 7,525.00 | 7,749.00 | 7,512.00 | 7,744.50 | 7,744.50 | 175 |
| Oct 17, 2024 | 7,400.00 | 7,800.00 | 7,400.00 | 7,525.05 | 7,525.05 | 1,410 |
| Oct 16, 2024 | 7,789.00 | 7,789.00 | 7,273.00 | 7,399.10 | 7,399.10 | 188 |
| Oct 15, 2024 | 7,171.00 | 7,660.00 | 7,171.00 | 7,655.00 | 7,655.00 | 1,080 |
| Oct 14, 2024 | 7,200.00 | 7,249.00 | 7,180.00 | 7,243.95 | 7,243.95 | 304 |
| Oct 11, 2024 | 6,698.00 | 7,250.00 | 6,580.00 | 7,183.00 | 7,183.00 | 2,204 |
| Oct 10, 2024 | 6,600.00 | 6,600.00 | 6,501.00 | 6,600.00 | 6,600.00 | 42 |
| Oct 9, 2024 | 6,594.00 | 6,649.00 | 6,400.00 | 6,603.35 | 6,603.35 | 205 |
| Oct 8, 2024 | 6,435.00 | 6,594.00 | 6,435.00 | 6,594.00 | 6,594.00 | 33 |
| Oct 7, 2024 | 6,301.25 | 6,440.00 | 6,301.25 | 6,313.25 | 6,313.25 | 53 |
| Oct 4, 2024 | 6,534.00 | 6,534.00 | 6,450.00 | 6,457.50 | 6,457.50 | 20 |
| Oct 3, 2024 | 6,690.00 | 6,690.00 | 6,402.00 | 6,534.00 | 6,534.00 | 80 |
| Oct 1, 2024 | 6,597.00 | 6,650.00 | 6,505.00 | 6,609.45 | 6,609.45 | 874 |
| Sep 30, 2024 | 6,450.00 | 6,550.00 | 6,450.00 | 6,500.00 | 6,500.00 | 58 |
| Sep 27, 2024 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 55 |
| Sep 26, 2024 | 6,520.00 | 6,635.00 | 6,350.00 | 6,381.50 | 6,381.50 | 183 |
| Sep 25, 2024 | 6,525.00 | 6,525.00 | 6,400.00 | 6,525.00 | 6,525.00 | 71 |
| Sep 24, 2024 | 6,523.40 | 6,523.40 | 6,426.00 | 6,523.00 | 6,523.00 | 18 |
| Sep 23, 2024 | 6,609.80 | 6,614.00 | 6,450.00 | 6,523.40 | 6,523.40 | 329 |
| Sep 20, 2024 | 6,589.00 | 6,637.00 | 6,450.00 | 6,457.85 | 6,457.85 | 262 |
| Sep 19, 2024 | 6,441.20 | 6,594.80 | 6,441.20 | 6,448.55 | 6,448.55 | 59 |
| Sep 18, 2024 | 6,633.60 | 6,634.00 | 6,433.00 | 6,600.15 | 6,600.15 | 187 |
| Sep 17, 2024 | 6,450.00 | 6,600.00 | 6,422.00 | 6,495.30 | 6,495.30 | 99 |
| Sep 16, 2024 | 6,608.00 | 6,649.80 | 6,522.35 | 6,553.20 | 6,553.20 | 139 |
| Sep 13, 2024 | 6,482.00 | 6,650.00 | 6,482.00 | 6,608.00 | 6,608.00 | 51 |
| Sep 12, 2024 | 90.00 Dividend | |||||
| Sep 12, 2024 | 6,666.00 | 6,750.00 | 6,442.00 | 6,597.60 | 6,597.60 | 224 |
| Sep 11, 2024 | 6,749.80 | 6,749.80 | 6,515.00 | 6,631.40 | 6,541.40 | 595 |
| Sep 10, 2024 | 6,650.00 | 6,750.00 | 6,602.00 | 6,678.90 | 6,588.26 | 173 |
| Sep 9, 2024 | 6,544.00 | 6,680.00 | 6,445.00 | 6,600.05 | 6,510.48 | 466 |
| Sep 6, 2024 | 6,670.00 | 6,670.00 | 6,400.00 | 6,461.95 | 6,374.25 | 857 |
| Sep 5, 2024 | 6,617.00 | 6,688.00 | 6,525.00 | 6,617.55 | 6,527.74 | 168 |
| Sep 4, 2024 | 6,525.00 | 6,650.00 | 6,511.10 | 6,615.90 | 6,526.11 | 75 |
| Sep 3, 2024 | 6,739.00 | 6,763.00 | 6,522.00 | 6,566.15 | 6,477.04 | 163 |
| Sep 2, 2024 | 6,833.45 | 6,833.45 | 6,612.00 | 6,639.15 | 6,549.04 | 369 |
| Aug 30, 2024 | 6,764.50 | 6,767.00 | 6,650.30 | 6,699.45 | 6,608.53 | 188 |
| Aug 29, 2024 | 6,750.00 | 6,889.80 | 6,750.00 | 6,764.50 | 6,672.69 | 100 |
| Aug 28, 2024 | 6,908.00 | 6,942.00 | 6,650.00 | 6,750.00 | 6,658.39 | 571 |
| Aug 27, 2024 | 6,800.00 | 6,800.00 | 6,660.00 | 6,774.10 | 6,682.16 | 573 |
| Aug 26, 2024 | 6,960.00 | 6,968.00 | 6,600.20 | 6,664.35 | 6,573.90 | 593 |
| Aug 23, 2024 | 6,500.00 | 6,580.10 | 6,475.00 | 6,565.45 | 6,476.35 | 280 |
| Aug 22, 2024 | 6,403.25 | 6,520.00 | 6,402.00 | 6,484.35 | 6,396.35 | 214 |
| Aug 21, 2024 | 6,419.15 | 6,475.00 | 6,245.25 | 6,467.10 | 6,379.33 | 154 |
| Aug 20, 2024 | 6,300.00 | 6,499.00 | 6,300.00 | 6,419.15 | 6,332.03 | 481 |
| Aug 19, 2024 | 6,299.00 | 6,350.00 | 6,155.00 | 6,320.40 | 6,234.62 | 121 |