At close: 3:29 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 |
|---|---|---|---|---|---|---|
| Sep 6, 2024 | 1,426.45 | 1,438.20 | 1,401.50 | 1,409.35 | 1,409.35 | 2,608,393 |
| Sep 5, 2024 | 1,443.00 | 1,444.00 | 1,418.90 | 1,422.90 | 1,422.90 | 3,427,784 |
| Sep 4, 2024 | 1,417.00 | 1,439.25 | 1,417.00 | 1,434.40 | 1,434.40 | 2,919,356 |
| Sep 3, 2024 | 1,450.00 | 1,451.90 | 1,433.90 | 1,436.70 | 1,436.70 | 2,351,018 |
| Sep 2, 2024 | 1,425.25 | 1,451.25 | 1,425.25 | 1,449.05 | 1,449.05 | 4,024,426 |
| Aug 30, 2024 | 1,422.15 | 1,430.00 | 1,415.55 | 1,425.25 | 1,425.25 | 2,792,988 |
| Aug 29, 2024 | 1,414.20 | 1,423.05 | 1,405.25 | 1,417.45 | 1,417.45 | 3,316,387 |
| Aug 28, 2024 | 1,389.05 | 1,421.95 | 1,382.55 | 1,415.75 | 1,415.75 | 6,532,773 |
| Aug 27, 2024 | 1,385.90 | 1,387.15 | 1,377.55 | 1,383.20 | 1,383.20 | 1,167,406 |
| Aug 26, 2024 | 1,395.30 | 1,395.55 | 1,379.80 | 1,384.50 | 1,384.50 | 2,541,300 |
| Aug 23, 2024 | 1,382.00 | 1,390.30 | 1,373.80 | 1,388.55 | 1,388.55 | 2,252,945 |
| Aug 22, 2024 | 1,384.05 | 1,395.95 | 1,379.60 | 1,381.90 | 1,381.90 | 3,510,879 |
| Aug 21, 2024 | 1,380.00 | 1,387.35 | 1,366.40 | 1,384.00 | 1,384.00 | 5,441,231 |
| Aug 20, 2024 | 1,363.90 | 1,391.65 | 1,357.20 | 1,381.30 | 1,381.30 | 5,507,239 |
| Aug 19, 2024 | 1,370.05 | 1,375.80 | 1,345.55 | 1,347.60 | 1,347.60 | 5,895,105 |
| Aug 16, 2024 | 1,347.10 | 1,367.90 | 1,338.55 | 1,364.15 | 1,364.15 | 5,456,176 |
| Aug 14, 2024 | 1,356.95 | 1,356.95 | 1,335.95 | 1,338.10 | 1,338.10 | 4,868,357 |
| Aug 13, 2024 | 1,355.00 | 1,371.65 | 1,343.50 | 1,350.60 | 1,350.60 | 3,905,817 |
| Aug 12, 2024 | 1,349.80 | 1,357.60 | 1,336.65 | 1,350.85 | 1,350.85 | 4,436,342 |
| Aug 9, 2024 | 1,367.00 | 1,367.00 | 1,338.05 | 1,349.80 | 1,349.80 | 5,082,087 |
| Aug 8, 2024 | 1,347.95 | 1,355.80 | 1,334.00 | 1,347.30 | 1,347.30 | 3,669,342 |
| Aug 7, 2024 | 1,391.00 | 1,399.50 | 1,329.20 | 1,345.15 | 1,345.15 | 8,728,852 |
| Aug 6, 2024 | 1,395.00 | 1,407.30 | 1,376.25 | 1,381.00 | 1,381.00 | 2,425,599 |
| Aug 5, 2024 | 1,388.00 | 1,396.20 | 1,369.00 | 1,389.45 | 1,389.45 | 3,532,894 |
| Aug 2, 2024 | 1,413.95 | 1,413.95 | 1,392.70 | 1,404.30 | 1,404.30 | 3,268,026 |
| Aug 1, 2024 | 1,432.00 | 1,440.00 | 1,416.80 | 1,419.85 | 1,419.85 | 4,074,181 |
| Jul 31, 2024 | 1,435.00 | 1,435.00 | 1,414.05 | 1,427.80 | 1,427.80 | 3,926,481 |
| Jul 30, 2024 | 1,411.50 | 1,432.70 | 1,407.20 | 1,429.70 | 1,429.70 | 2,158,067 |
| Jul 29, 2024 | 1,415.00 | 1,444.95 | 1,406.45 | 1,411.50 | 1,411.50 | 5,955,870 |
| Jul 26, 2024 | 1,365.00 | 1,409.00 | 1,359.05 | 1,403.90 | 1,403.90 | 3,607,419 |
| Jul 25, 2024 | 1,389.00 | 1,396.55 | 1,374.00 | 1,379.10 | 1,379.10 | 3,631,639 |
| Jul 24, 2024 | 1,409.80 | 1,412.50 | 1,386.40 | 1,396.65 | 1,396.65 | 5,553,500 |
| Jul 23, 2024 | 1,422.50 | 1,427.00 | 1,395.65 | 1,413.20 | 1,413.20 | 3,054,925 |
| Jul 22, 2024 | 1,428.00 | 1,429.95 | 1,409.60 | 1,423.40 | 1,423.40 | 2,883,674 |
| Jul 19, 2024 | 1,451.55 | 1,452.00 | 1,429.00 | 1,432.45 | 1,432.45 | 2,981,749 |
| Jul 18, 2024 | 1,440.70 | 1,460.85 | 1,438.00 | 1,456.90 | 1,456.90 | 3,634,938 |
| Jul 16, 2024 | 1,445.05 | 1,450.00 | 1,435.75 | 1,445.90 | 1,445.90 | 2,284,985 |
| Jul 15, 2024 | 1,438.50 | 1,449.00 | 1,433.00 | 1,444.05 | 1,444.05 | 4,284,427 |
| Jul 12, 2024 | 1,432.00 | 1,450.95 | 1,427.35 | 1,434.55 | 1,434.55 | 3,340,305 |
| Jul 11, 2024 | 1,427.95 | 1,435.85 | 1,415.70 | 1,429.75 | 1,429.75 | 2,416,195 |
| Jul 10, 2024 | 1,433.50 | 1,433.50 | 1,415.05 | 1,425.95 | 1,425.95 | 3,979,121 |
| Jul 9, 2024 | 1,441.00 | 1,449.60 | 1,426.00 | 1,434.25 | 1,434.25 | 3,126,274 |
| Jul 8, 2024 | 1,428.00 | 1,441.70 | 1,422.80 | 1,438.05 | 1,438.05 | 2,772,277 |
| Jul 5, 2024 | 1,437.00 | 1,449.70 | 1,426.00 | 1,434.25 | 1,434.25 | 4,216,309 |
| Jul 4, 2024 | 1,455.45 | 1,457.85 | 1,436.20 | 1,442.85 | 1,442.85 | 3,010,077 |
| Jul 3, 2024 | 1,438.90 | 1,458.00 | 1,421.90 | 1,455.50 | 1,455.50 | 5,907,225 |
| Jul 2, 2024 | 1,457.40 | 1,460.45 | 1,420.65 | 1,429.45 | 1,429.45 | 4,644,571 |
| Jul 1, 2024 | 1,468.95 | 1,469.00 | 1,452.95 | 1,456.90 | 1,456.90 | 3,166,439 |
| Jun 28, 2024 | 16.50 Dividend | |||||
| Jun 28, 2024 | 1,491.00 | 1,491.00 | 1,460.50 | 1,464.50 | 1,464.50 | 6,425,323 |
| Jun 27, 2024 | 1,494.00 | 1,504.95 | 1,485.00 | 1,502.75 | 1,486.25 | 5,166,134 |
| Jun 26, 2024 | 1,498.00 | 1,521.00 | 1,481.55 | 1,497.90 | 1,481.45 | 5,605,220 |
| Jun 25, 2024 | 1,494.75 | 1,502.15 | 1,482.20 | 1,495.55 | 1,479.13 | 3,309,896 |
| Jun 24, 2024 | 1,507.15 | 1,508.90 | 1,478.20 | 1,490.40 | 1,474.04 | 4,609,137 |
| Jun 21, 2024 | 1,523.00 | 1,537.80 | 1,511.25 | 1,527.15 | 1,510.38 | 5,249,389 |
| Jun 20, 2024 | 1,536.00 | 1,540.75 | 1,513.00 | 1,527.85 | 1,511.07 | 3,589,441 |
| Jun 19, 2024 | 1,516.20 | 1,550.00 | 1,513.25 | 1,528.20 | 1,511.42 | 11,002,582 |
| Jun 18, 2024 | 1,514.00 | 1,516.55 | 1,499.10 | 1,507.90 | 1,491.34 | 2,811,967 |
| Jun 14, 2024 | 1,510.50 | 1,515.90 | 1,495.95 | 1,502.35 | 1,485.85 | 2,706,742 |
| Jun 13, 2024 | 1,496.00 | 1,510.00 | 1,481.20 | 1,507.25 | 1,490.70 | 2,446,832 |
| Jun 12, 2024 | 1,491.00 | 1,492.25 | 1,473.00 | 1,484.25 | 1,467.95 | 5,419,536 |
| Jun 11, 2024 | 1,485.00 | 1,491.00 | 1,475.20 | 1,481.05 | 1,464.79 | 1,737,873 |
| Jun 10, 2024 | 1,498.50 | 1,505.80 | 1,480.10 | 1,485.85 | 1,469.54 | 2,416,022 |
| Jun 7, 2024 | 1,468.55 | 1,498.40 | 1,463.45 | 1,492.10 | 1,475.72 | 3,964,791 |
| Jun 6, 2024 | 1,500.00 | 1,509.80 | 1,470.90 | 1,481.10 | 1,464.84 | 3,279,775 |
| Jun 5, 2024 | 1,400.50 | 1,515.80 | 1,372.35 | 1,500.95 | 1,484.47 | 11,014,467 |
| Jun 4, 2024 | 1,509.95 | 1,521.90 | 1,363.55 | 1,391.50 | 1,376.22 | 7,911,282 |
| Jun 3, 2024 | 1,514.95 | 1,534.90 | 1,496.40 | 1,529.70 | 1,512.90 | 8,265,525 |
| May 31, 2024 | 1,456.00 | 1,469.90 | 1,446.55 | 1,461.85 | 1,445.80 | 3,546,505 |
| May 30, 2024 | 1,458.00 | 1,477.70 | 1,439.15 | 1,446.80 | 1,430.91 | 3,415,942 |
| May 29, 2024 | 1,453.00 | 1,471.65 | 1,439.25 | 1,460.25 | 1,444.22 | 4,383,563 |
| May 28, 2024 | 1,472.80 | 1,478.80 | 1,449.10 | 1,459.35 | 1,443.33 | 2,381,333 |
| May 27, 2024 | 1,447.85 | 1,475.60 | 1,439.30 | 1,465.10 | 1,449.01 | 3,253,683 |
| May 24, 2024 | 1,441.00 | 1,448.75 | 1,427.85 | 1,441.80 | 1,425.97 | 2,155,290 |
| May 23, 2024 | 1,408.55 | 1,451.00 | 1,406.60 | 1,440.85 | 1,425.03 | 6,444,146 |
| May 22, 2024 | 1,409.00 | 1,413.15 | 1,391.85 | 1,404.95 | 1,389.52 | 6,739,695 |
| May 21, 2024 | 1,420.00 | 1,420.85 | 1,400.00 | 1,406.50 | 1,391.06 | 3,010,012 |
| May 17, 2024 | 1,408.00 | 1,417.10 | 1,395.00 | 1,412.35 | 1,396.84 | 3,673,405 |
| May 16, 2024 | 1,420.20 | 1,425.00 | 1,385.65 | 1,408.75 | 1,393.28 | 5,666,243 |
| May 15, 2024 | 1,421.00 | 1,429.85 | 1,407.40 | 1,417.10 | 1,401.54 | 2,516,309 |
| May 14, 2024 | 1,407.00 | 1,429.35 | 1,402.80 | 1,421.00 | 1,405.40 | 1,279,355 |
| May 13, 2024 | 1,415.35 | 1,417.75 | 1,377.25 | 1,404.55 | 1,389.13 | 3,624,862 |
| May 10, 2024 | 1,402.00 | 1,424.50 | 1,395.55 | 1,410.15 | 1,394.67 | 1,575,172 |
| May 9, 2024 | 1,445.50 | 1,456.60 | 1,393.45 | 1,401.45 | 1,386.06 | 3,272,042 |
| May 8, 2024 | 1,455.00 | 1,455.00 | 1,431.40 | 1,442.50 | 1,426.66 | 5,278,612 |
| May 7, 2024 | 1,497.50 | 1,502.65 | 1,448.00 | 1,452.55 | 1,436.60 | 1,884,596 |
| May 6, 2024 | 1,495.70 | 1,510.00 | 1,482.05 | 1,497.50 | 1,481.06 | 2,600,170 |
| May 3, 2024 | 1,517.20 | 1,517.95 | 1,473.05 | 1,483.70 | 1,467.41 | 2,119,368 |
| May 2, 2024 | 1,508.00 | 1,521.30 | 1,500.05 | 1,505.20 | 1,488.67 | 2,554,549 |
| Apr 30, 2024 | 1,497.80 | 1,537.00 | 1,489.00 | 1,515.70 | 1,499.06 | 6,293,171 |
| Apr 29, 2024 | 1,458.75 | 1,491.00 | 1,450.10 | 1,487.25 | 1,470.92 | 5,463,640 |
| Apr 26, 2024 | 1,511.50 | 1,519.00 | 1,443.30 | 1,446.40 | 1,430.52 | 6,135,488 |
| Apr 25, 2024 | 1,476.05 | 1,499.50 | 1,470.55 | 1,496.10 | 1,479.67 | 3,697,957 |
| Apr 24, 2024 | 1,477.00 | 1,483.25 | 1,462.75 | 1,474.65 | 1,458.46 | 2,964,953 |
| Apr 23, 2024 | 1,482.80 | 1,485.80 | 1,471.10 | 1,474.50 | 1,458.31 | 1,206,443 |
| Apr 22, 2024 | 1,494.00 | 1,501.00 | 1,469.95 | 1,477.50 | 1,461.28 | 2,887,202 |
| Apr 19, 2024 | 1,466.00 | 1,490.25 | 1,444.40 | 1,482.05 | 1,465.78 | 4,311,650 |
| Apr 18, 2024 | 1,502.80 | 1,508.35 | 1,468.15 | 1,474.40 | 1,458.21 | 3,856,849 |
| Apr 16, 2024 | 1,530.00 | 1,534.80 | 1,487.95 | 1,490.95 | 1,474.58 | 3,981,325 |
| Apr 15, 2024 | 1,544.95 | 1,557.90 | 1,530.00 | 1,539.90 | 1,522.99 | 1,528,341 |
| Apr 12, 2024 | 1,546.00 | 1,562.70 | 1,542.00 | 1,555.65 | 1,538.57 | 1,749,128 |
| Apr 10, 2024 | 1,564.85 | 1,564.85 | 1,548.00 | 1,552.85 | 1,535.80 | 2,528,578 |
| Apr 9, 2024 | 1,574.90 | 1,574.90 | 1,541.00 | 1,554.95 | 1,537.88 | 1,176,425 |
| Apr 8, 2024 | 1,560.00 | 1,576.35 | 1,550.00 | 1,568.35 | 1,551.13 | 2,372,626 |
| Apr 5, 2024 | 1,552.00 | 1,556.35 | 1,528.10 | 1,552.40 | 1,535.35 | 3,286,862 |
| Apr 4, 2024 | 1,548.05 | 1,550.45 | 1,511.20 | 1,544.45 | 1,527.49 | 6,077,155 |
| Apr 3, 2024 | 1,554.00 | 1,556.90 | 1,538.05 | 1,542.65 | 1,525.71 | 3,711,781 |
| Apr 2, 2024 | 1,542.95 | 1,570.95 | 1,537.00 | 1,559.40 | 1,542.28 | 2,335,256 |
| Apr 1, 2024 | 1,553.00 | 1,572.75 | 1,539.00 | 1,542.40 | 1,525.46 | 2,159,432 |
| Mar 28, 2024 | 1,534.75 | 1,564.50 | 1,533.60 | 1,553.00 | 1,535.95 | 3,964,429 |
| Mar 27, 2024 | 1,519.00 | 1,542.95 | 1,514.45 | 1,533.55 | 1,516.71 | 8,408,702 |
| Mar 26, 2024 | 1,512.10 | 1,523.60 | 1,502.20 | 1,518.70 | 1,502.02 | 9,046,136 |
| Mar 22, 2024 | 1,477.75 | 1,520.35 | 1,473.00 | 1,512.10 | 1,495.50 | 5,309,042 |
| Mar 21, 2024 | 1,460.00 | 1,486.90 | 1,459.00 | 1,484.10 | 1,467.80 | 3,870,591 |
| Mar 20, 2024 | 1,440.00 | 1,464.00 | 1,422.70 | 1,441.55 | 1,425.72 | 5,480,729 |
| Mar 19, 2024 | 1,476.05 | 1,482.95 | 1,430.85 | 1,434.10 | 1,418.35 | 3,180,412 |
| Mar 18, 2024 | 1,487.25 | 1,491.60 | 1,466.30 | 1,480.70 | 1,464.44 | 2,365,287 |
| Mar 15, 2024 | 1,474.00 | 1,489.50 | 1,456.70 | 1,484.35 | 1,468.05 | 2,985,042 |
| Mar 14, 2024 | 1,471.55 | 1,506.90 | 1,469.20 | 1,476.75 | 1,460.54 | 3,652,530 |
| Mar 13, 2024 | 1,535.00 | 1,540.60 | 1,495.00 | 1,502.65 | 1,486.15 | 4,165,036 |
| Mar 12, 2024 | 1,541.05 | 1,555.95 | 1,528.50 | 1,533.05 | 1,516.22 | 1,918,571 |
| Mar 11, 2024 | 1,566.10 | 1,568.75 | 1,536.60 | 1,541.05 | 1,524.13 | 1,694,488 |
| Mar 7, 2024 | 1,556.45 | 1,571.50 | 1,546.05 | 1,563.75 | 1,546.58 | 2,285,176 |
| Mar 6, 2024 | 1,542.45 | 1,564.75 | 1,536.55 | 1,554.55 | 1,537.48 | 5,167,456 |
| Mar 5, 2024 | 1,529.65 | 1,547.00 | 1,524.00 | 1,542.45 | 1,525.51 | 2,694,157 |
| Mar 4, 2024 | 1,529.95 | 1,538.95 | 1,520.35 | 1,531.30 | 1,514.49 | 2,985,524 |
| Mar 1, 2024 | 1,480.00 | 1,528.75 | 1,477.85 | 1,526.65 | 1,509.89 | 3,549,401 |
| Feb 29, 2024 | 1,451.00 | 1,484.00 | 1,440.00 | 1,474.90 | 1,458.71 | 4,216,252 |
| Feb 28, 2024 | 1,495.00 | 1,503.45 | 1,442.50 | 1,449.20 | 1,433.29 | 2,661,887 |
| Feb 27, 2024 | 1,466.50 | 1,497.35 | 1,458.50 | 1,493.05 | 1,476.66 | 2,843,312 |
| Feb 26, 2024 | 1,481.00 | 1,486.00 | 1,463.90 | 1,466.50 | 1,450.40 | 2,077,787 |
| Feb 23, 2024 | 1,498.45 | 1,504.90 | 1,475.05 | 1,480.30 | 1,464.05 | 2,557,861 |
| Feb 22, 2024 | 1,517.25 | 1,520.00 | 1,463.50 | 1,489.15 | 1,472.80 | 4,969,478 |
| Feb 21, 2024 | 1,520.00 | 1,526.80 | 1,502.50 | 1,517.25 | 1,500.59 | 5,259,113 |
| Feb 20, 2024 | 1,489.00 | 1,508.00 | 1,475.05 | 1,504.20 | 1,487.68 | 2,390,096 |
| Feb 19, 2024 | 1,499.90 | 1,502.80 | 1,477.00 | 1,483.60 | 1,467.31 | 1,209,609 |
| Feb 16, 2024 | 1,485.95 | 1,506.50 | 1,471.00 | 1,493.65 | 1,477.25 | 1,844,045 |
| Feb 15, 2024 | 1,491.00 | 1,492.85 | 1,460.30 | 1,476.95 | 1,460.73 | 1,906,763 |
| Feb 14, 2024 | 1,450.05 | 1,494.50 | 1,435.95 | 1,481.50 | 1,465.23 | 4,208,176 |
| Feb 13, 2024 | 1,452.40 | 1,476.25 | 1,430.65 | 1,463.90 | 1,447.83 | 4,601,482 |
| Feb 12, 2024 | 1,488.20 | 1,497.00 | 1,442.15 | 1,447.15 | 1,431.26 | 2,821,957 |
| Feb 9, 2024 | 1,480.25 | 1,491.40 | 1,462.65 | 1,486.25 | 1,469.93 | 2,388,841 |
| Feb 8, 2024 | 1,522.70 | 1,540.95 | 1,470.00 | 1,477.30 | 1,461.08 | 2,931,291 |
| Feb 7, 2024 | 1,522.40 | 1,522.40 | 1,492.20 | 1,515.35 | 1,498.71 | 4,066,189 |
| Feb 6, 2024 | 1,550.00 | 1,550.45 | 1,504.15 | 1,511.40 | 1,494.81 | 3,312,270 |
| Feb 5, 2024 | 1,532.75 | 1,550.00 | 1,521.80 | 1,537.80 | 1,520.92 | 2,624,023 |
| Feb 2, 2024 | 1,551.00 | 1,564.85 | 1,529.55 | 1,533.75 | 1,516.91 | 3,554,450 |
| Feb 1, 2024 | 1,537.75 | 1,547.55 | 1,523.55 | 1,541.15 | 1,524.23 | 2,240,634 |
| Jan 31, 2024 | 1,519.20 | 1,548.00 | 1,507.15 | 1,534.05 | 1,517.21 | 3,867,886 |
| Jan 30, 2024 | 1,530.00 | 1,544.45 | 1,510.05 | 1,519.90 | 1,503.21 | 1,721,705 |
| Jan 29, 2024 | 1,523.00 | 1,537.75 | 1,515.35 | 1,526.80 | 1,510.04 | 3,058,020 |
| Jan 25, 2024 | 1,490.00 | 1,543.95 | 1,488.60 | 1,512.00 | 1,495.40 | 8,118,578 |
| Jan 24, 2024 | 1,459.95 | 1,495.80 | 1,442.00 | 1,490.85 | 1,474.48 | 9,155,544 |
| Jan 23, 2024 | 1,535.00 | 1,547.90 | 1,428.05 | 1,441.70 | 1,425.87 | 10,097,057 |
| Jan 19, 2024 | 1,622.70 | 1,631.75 | 1,550.20 | 1,561.10 | 1,543.96 | 10,982,524 |
| Jan 18, 2024 | 1,634.95 | 1,639.60 | 1,595.10 | 1,612.90 | 1,595.19 | 3,557,256 |
| Jan 17, 2024 | 1,650.00 | 1,677.05 | 1,631.85 | 1,643.90 | 1,625.85 | 6,683,398 |
| Jan 16, 2024 | 1,688.85 | 1,691.75 | 1,663.05 | 1,667.05 | 1,648.75 | 1,316,138 |
| Jan 15, 2024 | 1,684.80 | 1,694.50 | 1,668.05 | 1,688.85 | 1,670.31 | 2,930,339 |
| Jan 12, 2024 | 1,657.85 | 1,677.85 | 1,647.40 | 1,674.00 | 1,655.62 | 2,161,848 |
| Jan 11, 2024 | 1,643.95 | 1,668.20 | 1,642.55 | 1,657.85 | 1,639.65 | 1,914,421 |
| Jan 10, 2024 | 1,620.00 | 1,642.75 | 1,620.00 | 1,640.15 | 1,622.14 | 1,629,958 |
| Jan 9, 2024 | 1,631.95 | 1,643.90 | 1,621.00 | 1,625.10 | 1,607.26 | 1,619,091 |
| Jan 8, 2024 | 1,633.00 | 1,650.05 | 1,622.00 | 1,627.10 | 1,609.23 | 1,791,003 |
| Jan 5, 2024 | 1,654.00 | 1,654.00 | 1,629.00 | 1,643.20 | 1,625.16 | 2,294,140 |
| Jan 4, 2024 | 1,593.00 | 1,655.00 | 1,593.00 | 1,648.55 | 1,630.45 | 4,271,262 |
| Jan 3, 2024 | 1,575.50 | 1,604.95 | 1,558.00 | 1,601.15 | 1,583.57 | 2,620,296 |
| Jan 2, 2024 | 1,594.10 | 1,598.25 | 1,570.00 | 1,575.60 | 1,558.30 | 1,227,193 |
| Jan 1, 2024 | 1,598.95 | 1,611.40 | 1,591.80 | 1,598.85 | 1,581.29 | 1,341,121 |
| Dec 29, 2023 | 1,615.00 | 1,618.90 | 1,587.05 | 1,598.95 | 1,581.39 | 1,779,207 |
| Dec 28, 2023 | 1,600.00 | 1,618.70 | 1,592.00 | 1,610.55 | 1,592.87 | 3,143,161 |
| Dec 27, 2023 | 1,573.15 | 1,600.00 | 1,567.30 | 1,597.45 | 1,579.91 | 1,887,827 |
| Dec 26, 2023 | 1,562.95 | 1,582.75 | 1,557.00 | 1,570.80 | 1,553.55 | 1,129,332 |
| Dec 22, 2023 | 1,574.30 | 1,591.10 | 1,557.90 | 1,562.35 | 1,545.20 | 2,214,206 |
| Dec 21, 2023 | 1,542.10 | 1,574.00 | 1,527.55 | 1,570.00 | 1,552.76 | 2,400,593 |
| Dec 20, 2023 | 1,578.00 | 1,581.00 | 1,549.50 | 1,556.15 | 1,539.06 | 3,218,717 |
| Dec 19, 2023 | 1,556.35 | 1,586.05 | 1,542.20 | 1,566.55 | 1,549.35 | 2,297,704 |
| Dec 18, 2023 | 1,570.00 | 1,570.00 | 1,552.00 | 1,556.35 | 1,539.26 | 1,352,458 |
| Dec 15, 2023 | 1,552.95 | 1,578.00 | 1,547.05 | 1,570.80 | 1,553.55 | 3,478,643 |
| Dec 14, 2023 | 1,523.00 | 1,554.50 | 1,515.60 | 1,551.70 | 1,534.66 | 3,427,500 |
| Dec 13, 2023 | 1,502.00 | 1,512.65 | 1,495.00 | 1,506.90 | 1,490.35 | 2,562,565 |
| Dec 12, 2023 | 1,528.90 | 1,528.90 | 1,489.95 | 1,497.00 | 1,480.56 | 1,621,785 |
| Dec 11, 2023 | 1,512.80 | 1,537.95 | 1,510.00 | 1,521.85 | 1,505.14 | 2,194,782 |
| Dec 8, 2023 | 1,510.00 | 1,520.95 | 1,494.05 | 1,508.95 | 1,492.38 | 2,568,088 |
| Dec 7, 2023 | 1,505.00 | 1,514.95 | 1,496.05 | 1,504.75 | 1,488.23 | 1,931,490 |
| Dec 6, 2023 | 1,517.00 | 1,521.35 | 1,493.35 | 1,501.60 | 1,485.11 | 3,405,245 |
| Dec 5, 2023 | 1,519.80 | 1,525.50 | 1,486.50 | 1,506.60 | 1,490.06 | 3,457,904 |
| Dec 4, 2023 | 1,490.00 | 1,517.55 | 1,473.45 | 1,514.65 | 1,498.02 | 4,254,987 |
| Dec 1, 2023 | 1,479.00 | 1,493.00 | 1,458.15 | 1,461.05 | 1,445.01 | 4,063,279 |
| Nov 30, 2023 | 1,500.00 | 1,500.00 | 1,450.05 | 1,466.10 | 1,450.00 | 45,549,217 |
| Nov 29, 2023 | 1,484.00 | 1,489.55 | 1,471.25 | 1,483.55 | 1,467.26 | 3,477,076 |
| Nov 28, 2023 | 1,480.00 | 1,486.80 | 1,468.00 | 1,477.55 | 1,461.33 | 4,305,915 |
| Nov 24, 2023 | 1,491.45 | 1,491.90 | 1,474.00 | 1,476.20 | 1,459.99 | 2,813,844 |
| Nov 23, 2023 | 1,475.00 | 1,496.25 | 1,470.45 | 1,486.10 | 1,469.78 | 3,832,098 |
| Nov 22, 2023 | 1,500.00 | 1,505.50 | 1,458.95 | 1,470.40 | 1,454.26 | 3,914,008 |
| Nov 21, 2023 | 1,505.50 | 1,507.45 | 1,494.10 | 1,502.05 | 1,485.56 | 1,661,103 |
| Nov 20, 2023 | 1,498.90 | 1,509.45 | 1,490.70 | 1,504.80 | 1,488.28 | 2,125,867 |
| Nov 17, 2023 | 1,490.55 | 1,509.00 | 1,485.55 | 1,498.45 | 1,482.00 | 4,182,376 |
| Nov 16, 2023 | 1,500.00 | 1,506.60 | 1,493.00 | 1,498.65 | 1,482.20 | 2,728,834 |
| Nov 15, 2023 | 1,538.50 | 1,538.50 | 1,490.25 | 1,493.95 | 1,477.55 | 6,293,703 |
| Nov 13, 2023 | 1,502.00 | 1,516.00 | 1,496.15 | 1,509.60 | 1,493.02 | 2,026,629 |
| Nov 10, 2023 | 1,499.95 | 1,509.45 | 1,493.15 | 1,498.80 | 1,482.34 | 2,247,500 |
| Nov 9, 2023 | 1,488.95 | 1,516.30 | 1,484.85 | 1,507.35 | 1,490.80 | 3,207,721 |
| Nov 8, 2023 | 1,493.95 | 1,495.95 | 1,481.25 | 1,488.95 | 1,472.60 | 3,210,977 |
| Nov 7, 2023 | 1,469.55 | 1,490.45 | 1,464.25 | 1,486.40 | 1,470.08 | 2,830,149 |
| Nov 6, 2023 | 1,463.00 | 1,471.90 | 1,456.00 | 1,470.25 | 1,454.11 | 2,090,640 |
| Nov 3, 2023 | 1,471.00 | 1,475.00 | 1,448.00 | 1,450.25 | 1,434.33 | 3,052,041 |
| Nov 2, 2023 | 1,447.00 | 1,479.95 | 1,439.10 | 1,461.20 | 1,445.16 | 4,524,652 |
| Nov 1, 2023 | 1,443.90 | 1,445.60 | 1,427.15 | 1,432.60 | 1,416.87 | 2,658,439 |
| Oct 31, 2023 | 1,456.00 | 1,460.00 | 1,436.55 | 1,441.30 | 1,425.47 | 1,454,345 |
| Oct 30, 2023 | 1,440.00 | 1,460.90 | 1,428.00 | 1,454.65 | 1,438.68 | 2,255,111 |
| Oct 27, 2023 | 1,420.00 | 1,444.50 | 1,412.70 | 1,441.30 | 1,425.47 | 2,424,655 |
| Oct 26, 2023 | 1,412.65 | 1,429.30 | 1,393.65 | 1,414.65 | 1,399.12 | 4,194,418 |
| Oct 25, 2023 | 1,444.95 | 1,446.95 | 1,410.05 | 1,412.70 | 1,397.19 | 4,045,910 |
| Oct 23, 2023 | 1,469.00 | 1,469.75 | 1,430.05 | 1,435.00 | 1,419.24 | 3,319,090 |
| Oct 20, 2023 | 1,448.00 | 1,471.80 | 1,443.10 | 1,469.10 | 1,452.97 | 5,135,316 |
| Oct 19, 2023 | 1,451.50 | 1,464.70 | 1,423.05 | 1,450.35 | 1,434.43 | 13,948,984 |
| Oct 18, 2023 | 1,437.00 | 1,444.00 | 1,415.60 | 1,420.35 | 1,404.75 | 3,067,244 |
| Oct 17, 2023 | 1,454.90 | 1,458.45 | 1,425.55 | 1,436.00 | 1,420.23 | 1,373,704 |
| Oct 16, 2023 | 1,462.85 | 1,462.85 | 1,444.45 | 1,446.40 | 1,430.52 | 1,913,782 |
| Oct 13, 2023 | 1,421.20 | 1,466.30 | 1,420.00 | 1,463.70 | 1,447.63 | 4,480,890 |
| Oct 12, 2023 | 1,433.30 | 1,444.00 | 1,421.00 | 1,424.25 | 1,408.61 | 2,069,952 |
| Oct 11, 2023 | 1,430.95 | 1,431.90 | 1,414.55 | 1,421.20 | 1,405.60 | 1,855,211 |
| Oct 10, 2023 | 1,434.00 | 1,436.35 | 1,412.05 | 1,420.55 | 1,404.95 | 1,874,201 |
| Oct 9, 2023 | 1,420.10 | 1,445.00 | 1,410.00 | 1,428.55 | 1,412.86 | 1,613,546 |
| Oct 6, 2023 | 1,404.95 | 1,438.00 | 1,401.10 | 1,434.80 | 1,419.05 | 2,167,139 |
| Oct 5, 2023 | 1,408.70 | 1,415.40 | 1,394.30 | 1,401.85 | 1,386.46 | 1,647,175 |
| Oct 4, 2023 | 1,424.85 | 1,428.50 | 1,386.20 | 1,401.30 | 1,385.91 | 3,978,667 |
| Oct 3, 2023 | 1,432.00 | 1,438.40 | 1,420.00 | 1,435.40 | 1,419.64 | 1,442,499 |
| Sep 29, 2023 | 1,415.05 | 1,439.95 | 1,399.30 | 1,428.85 | 1,413.16 | 2,593,595 |
| Sep 28, 2023 | 1,437.00 | 1,445.35 | 1,409.45 | 1,413.00 | 1,397.49 | 5,876,746 |
| Sep 27, 2023 | 1,425.00 | 1,439.00 | 1,418.30 | 1,436.45 | 1,420.68 | 3,697,690 |
| Sep 26, 2023 | 1,440.00 | 1,443.95 | 1,411.65 | 1,423.05 | 1,407.43 | 2,870,137 |
| Sep 25, 2023 | 1,451.50 | 1,454.55 | 1,434.10 | 1,442.75 | 1,426.91 | 2,013,653 |
| Sep 22, 2023 | 1,416.00 | 1,463.50 | 1,413.00 | 1,452.90 | 1,436.95 | 4,397,398 |
| Sep 21, 2023 | 1,431.00 | 1,443.65 | 1,406.35 | 1,411.30 | 1,395.80 | 2,514,377 |
| Sep 20, 2023 | 1,441.00 | 1,475.65 | 1,422.30 | 1,440.45 | 1,424.63 | 5,683,215 |
| Sep 18, 2023 | 1,454.00 | 1,462.75 | 1,445.15 | 1,456.90 | 1,440.90 | 1,504,046 |
| Sep 15, 2023 | 1,464.40 | 1,464.40 | 1,446.45 | 1,450.00 | 1,434.08 | 1,647,901 |
| Sep 14, 2023 | 1,459.95 | 1,467.85 | 1,450.45 | 1,458.25 | 1,442.24 | 2,407,947 |
| Sep 13, 2023 | 1,429.90 | 1,459.65 | 1,416.05 | 1,455.05 | 1,439.07 | 4,302,942 |
| Sep 12, 2023 | 1,450.10 | 1,453.90 | 1,425.10 | 1,429.15 | 1,413.46 | 1,943,026 |
| Sep 11, 2023 | 1,449.05 | 1,452.00 | 1,431.75 | 1,450.20 | 1,434.28 | 2,220,230 |
| Sep 8, 2023 | 1,445.00 | 1,459.95 | 1,434.10 | 1,448.85 | 1,432.94 | 2,862,657 |
| Sep 7, 2023 | 1,408.65 | 1,443.20 | 1,398.00 | 1,439.60 | 1,423.79 | 2,278,316 |
| Sep 6, 2023 | 1,421.75 | 1,421.75 | 1,396.45 | 1,408.65 | 1,393.18 | 4,046,484 |
Related Tickers
AXISBANK.NS Axis Bank Limited
1,158.75
-1.85%
BANDHANBNK.NS Bandhan Bank Limited
196.33
-3.60%
AUBANK.NS AU Small Finance Bank Limited
703.00
+0.01%
KOTAKBANK.NS Kotak Mahindra Bank Limited
1,764.15
-0.78%
RBLBANK.NS RBL Bank Limited
212.22
-1.73%
FEDERALBNK.NS The Federal Bank Limited
183.45
-3.27%
ICICIBANK.NS ICICI Bank Limited
1,208.15
-2.25%
SBIN.NS State Bank of India
782.50
-4.43%
IDFCFIRSTB.NS IDFC First Bank Limited
73.66
-1.84%
HDFCBANK.NS HDFC Bank Limited
1,636.95
-0.52%