532.45
+7.55
+(1.44%)
At close: 3:30:02 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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 529.00 | 536.65 | 525.25 | 532.45 | 532.45 | 560,691 |
| Apr 11, 2025 | 558.35 | 558.35 | 519.00 | 524.90 | 524.90 | 726,879 |
| Apr 9, 2025 | 560.00 | 568.45 | 533.10 | 537.25 | 537.25 | 435,041 |
| Apr 8, 2025 | 559.00 | 569.95 | 526.20 | 560.80 | 560.80 | 1,113,322 |
| Apr 7, 2025 | 550.00 | 557.60 | 530.50 | 553.85 | 553.85 | 1,463,270 |
| Apr 4, 2025 | 561.00 | 561.70 | 557.25 | 558.40 | 558.40 | 775,987 |
| Apr 3, 2025 | 557.60 | 563.00 | 556.25 | 559.50 | 559.50 | 1,120,087 |
| Apr 2, 2025 | 557.95 | 558.45 | 555.35 | 557.75 | 557.75 | 967,434 |
| Apr 1, 2025 | 556.60 | 559.45 | 554.25 | 555.70 | 555.70 | 410,857 |
| Mar 28, 2025 | 559.75 | 561.05 | 556.50 | 557.30 | 557.30 | 441,417 |
| Mar 27, 2025 | 554.10 | 561.75 | 552.55 | 555.00 | 555.00 | 863,812 |
| Mar 26, 2025 | 563.00 | 563.95 | 554.25 | 555.25 | 555.25 | 741,025 |
| Mar 25, 2025 | 555.85 | 563.00 | 551.55 | 560.55 | 560.55 | 1,608,030 |
| Mar 24, 2025 | 556.00 | 558.80 | 552.50 | 553.30 | 553.30 | 466,629 |
| Mar 21, 2025 | 555.00 | 559.20 | 553.65 | 554.45 | 554.45 | 522,985 |
| Mar 20, 2025 | 554.50 | 555.40 | 552.20 | 553.90 | 553.90 | 586,709 |
| Mar 19, 2025 | 552.85 | 556.50 | 550.50 | 552.20 | 552.20 | 739,765 |
| Mar 18, 2025 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | - |
| Mar 17, 2025 | 554.85 | 554.85 | 551.55 | 553.00 | 553.00 | 804,469 |
| Mar 13, 2025 | 557.90 | 558.00 | 550.20 | 552.65 | 552.65 | 634,676 |
| Mar 12, 2025 | 547.95 | 558.00 | 544.15 | 554.55 | 554.55 | 1,217,178 |
| Mar 11, 2025 | 535.15 | 548.00 | 532.55 | 546.40 | 546.40 | 1,448,580 |
| Mar 10, 2025 | 536.50 | 542.20 | 535.10 | 539.35 | 539.35 | 372,090 |
| Mar 7, 2025 | 530.05 | 537.95 | 526.10 | 535.10 | 535.10 | 509,329 |
| Mar 6, 2025 | 532.00 | 533.00 | 523.80 | 530.30 | 530.30 | 560,806 |
| Mar 5, 2025 | 521.00 | 527.00 | 521.00 | 525.55 | 525.55 | 354,666 |
| Mar 4, 2025 | 523.20 | 524.95 | 518.70 | 521.30 | 521.30 | 543,475 |
| Mar 3, 2025 | 536.00 | 536.70 | 517.50 | 525.35 | 525.35 | 768,549 |
| Feb 28, 2025 | 528.00 | 538.70 | 522.40 | 536.50 | 536.50 | 939,845 |
| Feb 27, 2025 | 528.00 | 535.00 | 522.55 | 532.30 | 532.30 | 507,503 |
| Feb 25, 2025 | 524.25 | 529.15 | 522.10 | 525.20 | 525.20 | 335,365 |
| Feb 24, 2025 | 527.50 | 530.95 | 523.65 | 526.00 | 526.00 | 270,186 |
| Feb 21, 2025 | 533.75 | 534.45 | 525.05 | 528.30 | 528.30 | 483,179 |
| Feb 20, 2025 | 522.80 | 536.00 | 521.20 | 532.25 | 532.25 | 1,191,979 |
| Feb 19, 2025 | 520.20 | 527.35 | 517.10 | 525.25 | 525.25 | 703,089 |
| Feb 18, 2025 | 524.75 | 524.75 | 519.50 | 521.05 | 521.05 | 299,035 |
| Feb 17, 2025 | 523.05 | 526.95 | 519.10 | 523.75 | 523.75 | 317,189 |
| Feb 14, 2025 | 525.20 | 528.70 | 520.85 | 524.75 | 524.75 | 892,585 |
| Feb 13, 2025 | 528.45 | 535.00 | 524.15 | 525.20 | 525.20 | 523,283 |
| Feb 12, 2025 | 524.35 | 533.85 | 520.10 | 531.20 | 531.20 | 626,687 |
| Feb 11, 2025 | 537.85 | 537.85 | 521.65 | 524.35 | 524.35 | 1,028,887 |
| Feb 10, 2025 | 536.00 | 538.85 | 533.35 | 537.30 | 537.30 | 258,776 |
| Feb 7, 2025 | 536.00 | 542.80 | 534.25 | 537.70 | 537.70 | 446,436 |
| Feb 6, 2025 | 535.00 | 539.60 | 533.00 | 536.15 | 536.15 | 287,199 |
| Feb 5, 2025 | 538.75 | 539.15 | 530.45 | 532.35 | 532.35 | 1,106,082 |
| Feb 4, 2025 | 529.85 | 540.95 | 524.15 | 538.75 | 538.75 | 2,025,587 |
| Feb 3, 2025 | 531.50 | 531.90 | 521.20 | 528.10 | 528.10 | 938,890 |
| Feb 1, 2025 | 544.00 | 544.00 | 532.15 | 535.15 | 535.15 | 459,485 |
| Jan 31, 2025 | 534.70 | 541.65 | 525.15 | 540.30 | 540.30 | 633,567 |
| Jan 30, 2025 | 535.45 | 539.00 | 528.60 | 534.70 | 534.70 | 471,358 |
| Jan 29, 2025 | 525.00 | 536.00 | 525.00 | 532.00 | 532.00 | 919,560 |
| Jan 28, 2025 | 506.60 | 522.65 | 503.75 | 512.35 | 512.35 | 571,819 |
| Jan 27, 2025 | 510.15 | 512.50 | 501.70 | 506.60 | 506.60 | 346,020 |
| Jan 24, 2025 | 517.00 | 519.15 | 510.00 | 513.60 | 513.60 | 317,625 |
| Jan 23, 2025 | 520.05 | 520.50 | 515.75 | 516.65 | 516.65 | 301,546 |
| Jan 22, 2025 | 529.00 | 529.00 | 516.00 | 520.55 | 520.55 | 662,351 |
| Jan 21, 2025 | 521.10 | 529.95 | 520.15 | 527.50 | 527.50 | 393,173 |
| Jan 20, 2025 | 524.85 | 526.65 | 521.15 | 522.90 | 522.90 | 127,727 |
| Jan 17, 2025 | 516.95 | 525.65 | 514.30 | 523.80 | 523.80 | 389,275 |
| Jan 16, 2025 | 518.90 | 524.85 | 514.40 | 517.55 | 517.55 | 259,154 |
| Jan 15, 2025 | 517.00 | 517.65 | 508.15 | 514.85 | 514.85 | 450,034 |
| Jan 14, 2025 | 510.05 | 517.65 | 501.05 | 512.55 | 512.55 | 412,572 |
| Jan 13, 2025 | 516.15 | 517.50 | 508.00 | 510.20 | 510.20 | 744,195 |
| Jan 10, 2025 | 524.80 | 528.60 | 515.60 | 523.45 | 523.45 | 584,849 |
| Jan 9, 2025 | 520.30 | 527.50 | 515.20 | 525.00 | 525.00 | 452,568 |
| Jan 8, 2025 | 528.60 | 530.45 | 518.55 | 521.05 | 521.05 | 461,414 |
| Jan 7, 2025 | 527.00 | 529.90 | 523.00 | 526.05 | 526.05 | 373,537 |
| Jan 6, 2025 | 540.65 | 540.80 | 518.60 | 526.85 | 526.85 | 978,928 |
| Jan 3, 2025 | 540.50 | 548.85 | 537.70 | 540.10 | 540.10 | 391,512 |
| Jan 2, 2025 | 544.40 | 544.90 | 536.00 | 540.60 | 540.60 | 425,782 |
| Jan 1, 2025 | 542.00 | 547.85 | 538.50 | 542.60 | 542.60 | 575,658 |
| Dec 31, 2024 | 538.00 | 560.00 | 533.00 | 538.15 | 538.15 | 1,930,206 |
| Dec 30, 2024 | 532.85 | 537.90 | 527.00 | 533.00 | 533.00 | 323,610 |
| Dec 27, 2024 | 533.00 | 542.65 | 530.50 | 531.55 | 531.55 | 478,568 |
| Dec 26, 2024 | 521.00 | 537.50 | 521.00 | 530.40 | 530.40 | 807,669 |
| Dec 24, 2024 | 527.00 | 527.00 | 514.75 | 520.15 | 520.15 | 292,035 |
| Dec 23, 2024 | 519.00 | 527.35 | 515.35 | 521.65 | 521.65 | 593,889 |
| Dec 20, 2024 | 525.90 | 529.65 | 507.20 | 510.25 | 510.25 | 526,477 |
| Dec 19, 2024 | 507.50 | 522.35 | 506.10 | 520.60 | 520.60 | 323,756 |
| Dec 18, 2024 | 523.85 | 523.85 | 516.55 | 518.30 | 518.30 | 316,538 |
| Dec 17, 2024 | 522.00 | 524.95 | 517.20 | 520.50 | 520.50 | 445,709 |
| Dec 16, 2024 | 514.85 | 529.80 | 512.00 | 522.75 | 522.75 | 859,458 |
| Dec 13, 2024 | 513.00 | 514.90 | 506.20 | 512.70 | 512.70 | 435,763 |
| Dec 12, 2024 | 514.80 | 515.65 | 507.20 | 513.90 | 513.90 | 394,753 |
| Dec 11, 2024 | 517.70 | 519.00 | 511.30 | 514.80 | 514.80 | 366,288 |
| Dec 10, 2024 | 508.75 | 517.25 | 506.10 | 515.50 | 515.50 | 410,656 |
| Dec 9, 2024 | 511.95 | 517.10 | 502.85 | 506.35 | 506.35 | 442,724 |
| Dec 6, 2024 | 512.10 | 512.80 | 506.10 | 508.90 | 508.90 | 567,281 |
| Dec 5, 2024 | 515.00 | 515.50 | 508.10 | 512.55 | 512.55 | 566,667 |
| Dec 4, 2024 | 519.75 | 522.00 | 509.00 | 513.00 | 513.00 | 617,100 |
| Dec 3, 2024 | 526.40 | 526.50 | 515.30 | 517.45 | 517.45 | 581,897 |
| Dec 2, 2024 | 526.00 | 529.05 | 518.05 | 523.50 | 523.50 | 604,105 |
| Nov 29, 2024 | 514.50 | 525.20 | 506.45 | 522.60 | 522.60 | 1,099,806 |
| Nov 28, 2024 | 512.35 | 520.70 | 508.50 | 510.50 | 510.50 | 515,054 |
| Nov 27, 2024 | 495.40 | 512.90 | 494.00 | 507.80 | 507.80 | 1,143,339 |
| Nov 26, 2024 | 504.55 | 507.00 | 494.00 | 495.40 | 495.40 | 1,036,723 |
| Nov 25, 2024 | 501.00 | 508.90 | 501.00 | 504.55 | 504.55 | 1,631,171 |
| Nov 22, 2024 | 488.40 | 491.85 | 480.00 | 485.95 | 485.95 | 1,870,319 |
| Nov 21, 2024 | 510.00 | 513.20 | 490.00 | 495.15 | 495.15 | 2,396,341 |
| Nov 19, 2024 | 523.85 | 527.30 | 517.05 | 520.20 | 520.20 | 666,678 |
| Nov 18, 2024 | 517.00 | 521.70 | 509.10 | 517.00 | 517.00 | 1,143,424 |
| Nov 14, 2024 | 520.85 | 527.25 | 515.65 | 517.75 | 517.75 | 929,745 |
| Nov 13, 2024 | 523.90 | 528.80 | 520.00 | 520.30 | 520.30 | 1,339,399 |
| Nov 12, 2024 | 536.00 | 541.00 | 523.25 | 524.15 | 524.15 | 1,292,015 |
| Nov 11, 2024 | 536.10 | 544.80 | 530.00 | 539.55 | 539.55 | 454,230 |
| Nov 8, 2024 | 544.00 | 559.50 | 534.90 | 542.45 | 542.45 | 1,323,334 |
| Nov 7, 2024 | 567.50 | 567.50 | 540.15 | 543.35 | 543.35 | 1,092,654 |
| Nov 6, 2024 | 559.45 | 569.90 | 554.45 | 563.45 | 563.45 | 721,425 |
| Nov 5, 2024 | 553.70 | 566.00 | 550.30 | 556.00 | 556.00 | 853,408 |
| Nov 4, 2024 | 547.15 | 564.05 | 546.25 | 553.70 | 553.70 | 947,297 |
| Nov 1, 2024 | 568.60 | 574.10 | 560.00 | 566.05 | 566.05 | 144,662 |
| Oct 31, 2024 | 558.00 | 573.90 | 555.05 | 565.45 | 565.45 | 981,509 |
| Oct 30, 2024 | 534.95 | 570.75 | 533.05 | 560.95 | 560.95 | 1,228,809 |
| Oct 29, 2024 | 533.95 | 540.80 | 523.40 | 534.95 | 534.95 | 1,193,977 |
| Oct 28, 2024 | 540.00 | 541.90 | 491.10 | 528.75 | 528.75 | 4,296,237 |
| Oct 25, 2024 | 548.00 | 548.00 | 507.00 | 533.65 | 533.65 | 1,765,399 |
| Oct 24, 2024 | 556.50 | 559.80 | 539.50 | 548.00 | 548.00 | 677,016 |
| Oct 23, 2024 | 545.00 | 568.70 | 525.60 | 549.75 | 549.75 | 1,337,744 |
| Oct 22, 2024 | 570.00 | 581.65 | 540.55 | 545.45 | 545.45 | 905,097 |
| Oct 21, 2024 | 583.65 | 584.80 | 565.20 | 571.50 | 571.50 | 689,514 |
| Oct 18, 2024 | 579.00 | 589.00 | 561.15 | 583.65 | 583.65 | 711,774 |
| Oct 17, 2024 | 607.00 | 609.30 | 579.50 | 582.05 | 582.05 | 1,014,709 |
| Oct 16, 2024 | 575.45 | 614.00 | 574.00 | 601.80 | 601.80 | 1,877,062 |
| Oct 15, 2024 | 586.85 | 596.15 | 573.10 | 575.45 | 575.45 | 1,275,807 |
| Oct 14, 2024 | 591.30 | 600.95 | 574.00 | 584.90 | 584.90 | 719,255 |
| Oct 11, 2024 | 592.90 | 597.95 | 582.95 | 590.10 | 590.10 | 601,461 |
| Oct 10, 2024 | 621.10 | 621.85 | 591.90 | 594.20 | 594.20 | 1,243,562 |
| Oct 9, 2024 | 623.50 | 631.40 | 611.05 | 616.20 | 616.20 | 1,134,689 |
| Oct 8, 2024 | 614.70 | 629.00 | 589.05 | 620.05 | 620.05 | 2,458,756 |
| Oct 7, 2024 | 655.05 | 673.40 | 597.85 | 610.20 | 610.20 | 5,594,885 |
| Oct 4, 2024 | 642.00 | 694.30 | 635.05 | 645.05 | 645.05 | 11,782,461 |
| Oct 3, 2024 | 533.85 | 645.35 | 533.85 | 643.55 | 643.55 | 15,024,670 |
| Oct 1, 2024 | 524.05 | 543.50 | 524.05 | 537.80 | 537.80 | 814,896 |
| Sep 30, 2024 | 545.95 | 555.00 | 526.10 | 528.85 | 528.85 | 1,111,921 |
| Sep 27, 2024 | 540.50 | 551.55 | 528.75 | 543.15 | 543.15 | 1,137,519 |
| Sep 26, 2024 | 557.50 | 560.60 | 537.10 | 539.30 | 539.30 | 975,756 |
| Sep 25, 2024 | 561.00 | 572.90 | 545.95 | 556.60 | 556.60 | 1,793,087 |
| Sep 24, 2024 | 564.95 | 569.50 | 551.05 | 560.60 | 560.60 | 2,288,736 |
| Sep 23, 2024 | 593.00 | 615.00 | 562.00 | 565.95 | 565.95 | 8,193,458 |
| Sep 20, 2024 | 521.00 | 565.85 | 515.10 | 562.45 | 562.45 | 16,740,583 |
| Sep 19, 2024 | 489.90 | 489.90 | 468.35 | 471.55 | 471.55 | 555,197 |
| Sep 18, 2024 | 490.95 | 496.90 | 483.80 | 486.95 | 486.95 | 538,420 |
| Sep 17, 2024 | 492.35 | 492.90 | 481.50 | 489.35 | 489.35 | 376,567 |
| Sep 16, 2024 | 480.70 | 494.75 | 478.15 | 490.35 | 490.35 | 807,539 |
| Sep 13, 2024 | 479.00 | 482.65 | 468.50 | 480.70 | 480.70 | 855,786 |
| Sep 12, 2024 | 481.20 | 484.00 | 466.60 | 474.35 | 474.35 | 891,215 |
| Sep 11, 2024 | 484.00 | 488.20 | 472.70 | 474.40 | 474.40 | 887,445 |
| Sep 10, 2024 | 489.70 | 499.15 | 476.50 | 481.10 | 481.10 | 912,952 |
| Sep 9, 2024 | 511.50 | 512.65 | 478.00 | 484.85 | 484.85 | 1,467,785 |
| Sep 6, 2024 | 531.65 | 535.70 | 508.20 | 510.05 | 510.05 | 696,439 |
| Sep 5, 2024 | 551.00 | 552.20 | 529.00 | 530.45 | 530.45 | 782,104 |
| Sep 4, 2024 | 544.80 | 554.15 | 542.05 | 550.20 | 550.20 | 382,311 |
| Sep 3, 2024 | 547.50 | 556.00 | 547.00 | 549.85 | 549.85 | 318,262 |
| Sep 2, 2024 | 557.95 | 563.00 | 545.10 | 547.10 | 547.10 | 580,563 |
| Aug 30, 2024 | 553.85 | 557.65 | 549.20 | 554.45 | 554.45 | 454,599 |
| Aug 29, 2024 | 563.90 | 565.90 | 546.15 | 551.30 | 551.30 | 643,437 |
| Aug 28, 2024 | 564.00 | 575.95 | 560.00 | 562.80 | 562.80 | 1,004,508 |
| Aug 27, 2024 | 554.50 | 561.20 | 550.25 | 556.30 | 556.30 | 434,532 |
| Aug 26, 2024 | 554.90 | 563.00 | 548.90 | 552.85 | 552.85 | 721,988 |
| Aug 23, 2024 | 552.10 | 557.60 | 541.90 | 548.65 | 548.65 | 606,824 |
| Aug 22, 2024 | 547.95 | 559.00 | 541.00 | 550.40 | 550.40 | 703,505 |
| Aug 21, 2024 | 1.70 Dividend | |||||
| Aug 21, 2024 | 549.70 | 553.00 | 542.00 | 546.70 | 546.70 | 579,645 |
| Aug 20, 2024 | 573.00 | 578.35 | 546.25 | 548.35 | 546.65 | 1,018,230 |
| Aug 19, 2024 | 547.50 | 574.70 | 546.25 | 568.35 | 566.59 | 1,709,134 |
| Aug 16, 2024 | 560.00 | 567.75 | 540.20 | 542.70 | 541.02 | 1,161,848 |
| Aug 14, 2024 | 537.60 | 564.85 | 529.30 | 555.05 | 553.33 | 2,534,221 |
| Aug 13, 2024 | 559.95 | 568.40 | 532.05 | 534.90 | 533.24 | 2,050,494 |
| Aug 12, 2024 | 561.45 | 569.15 | 551.35 | 557.45 | 555.72 | 1,958,666 |
| Aug 9, 2024 | 560.10 | 582.70 | 546.75 | 558.10 | 556.37 | 5,856,843 |
| Aug 8, 2024 | 503.00 | 559.70 | 497.60 | 534.65 | 532.99 | 14,787,575 |
| Aug 7, 2024 | 480.00 | 493.20 | 464.30 | 482.95 | 481.45 | 1,512,126 |
| Aug 6, 2024 | 490.50 | 498.60 | 463.00 | 472.00 | 470.54 | 1,076,415 |
| Aug 5, 2024 | 502.00 | 508.05 | 480.00 | 485.35 | 483.85 | 1,416,144 |
| Aug 2, 2024 | 506.00 | 523.50 | 502.30 | 520.40 | 518.79 | 736,218 |
| Aug 1, 2024 | 515.90 | 533.50 | 508.25 | 511.10 | 509.52 | 1,608,680 |
| Jul 31, 2024 | 524.90 | 524.90 | 511.10 | 512.75 | 511.16 | 571,197 |
| Jul 30, 2024 | 532.95 | 539.90 | 520.50 | 524.45 | 522.82 | 2,842,272 |
| Jul 29, 2024 | 510.10 | 523.65 | 502.00 | 509.90 | 508.32 | 932,145 |
| Jul 26, 2024 | 505.45 | 509.20 | 499.50 | 504.20 | 502.64 | 718,488 |
| Jul 25, 2024 | 500.15 | 510.00 | 500.15 | 502.50 | 500.94 | 489,304 |
| Jul 24, 2024 | 502.20 | 514.50 | 497.65 | 510.55 | 508.97 | 602,020 |
| Jul 23, 2024 | 503.20 | 512.95 | 480.05 | 502.50 | 500.94 | 2,174,036 |
| Jul 22, 2024 | 510.00 | 510.00 | 491.15 | 499.70 | 498.15 | 700,852 |
| Jul 19, 2024 | 515.90 | 518.00 | 492.70 | 514.85 | 513.25 | 1,140,362 |
| Jul 18, 2024 | 513.80 | 519.00 | 500.10 | 516.40 | 514.80 | 1,486,120 |
| Jul 16, 2024 | 501.45 | 516.00 | 497.00 | 513.80 | 512.21 | 2,461,464 |
| Jul 15, 2024 | 473.90 | 501.80 | 472.80 | 498.90 | 497.35 | 2,158,598 |
| Jul 12, 2024 | 495.60 | 499.00 | 464.20 | 468.15 | 466.70 | 1,496,799 |
| Jul 11, 2024 | 486.60 | 499.00 | 483.00 | 493.50 | 491.97 | 1,789,990 |
| Jul 10, 2024 | 500.00 | 502.95 | 476.05 | 483.35 | 481.85 | 1,735,008 |
| Jul 9, 2024 | 458.00 | 498.70 | 457.05 | 495.50 | 493.96 | 3,540,152 |
| Jul 8, 2024 | 482.30 | 484.35 | 445.55 | 454.20 | 452.79 | 3,479,819 |
| Jul 5, 2024 | 492.50 | 505.00 | 478.00 | 482.30 | 480.80 | 3,261,163 |
| Jul 4, 2024 | 560.00 | 560.00 | 476.30 | 487.30 | 485.79 | 9,219,358 |
| Jul 3, 2024 | 578.00 | 587.65 | 566.60 | 573.90 | 572.12 | 966,426 |
| Jul 2, 2024 | 567.30 | 589.95 | 560.55 | 580.00 | 578.20 | 2,628,843 |
| Jul 1, 2024 | 530.00 | 570.70 | 530.00 | 563.40 | 561.65 | 2,355,749 |
| Jun 28, 2024 | 524.10 | 530.00 | 508.50 | 525.65 | 524.02 | 775,560 |
| Jun 27, 2024 | 528.00 | 537.95 | 514.00 | 519.40 | 517.79 | 2,333,403 |
| Jun 26, 2024 | 497.30 | 529.85 | 495.70 | 517.85 | 516.24 | 3,302,307 |
| Jun 25, 2024 | 497.85 | 500.85 | 485.90 | 495.70 | 494.16 | 749,360 |
| Jun 24, 2024 | 474.10 | 498.70 | 470.90 | 495.80 | 494.26 | 1,412,062 |
| Jun 21, 2024 | 477.00 | 491.80 | 473.35 | 474.95 | 473.48 | 1,061,051 |
| Jun 20, 2024 | 474.40 | 480.40 | 468.25 | 478.40 | 476.92 | 580,864 |
| Jun 19, 2024 | 495.00 | 496.90 | 469.00 | 472.45 | 470.99 | 966,144 |
| Jun 18, 2024 | 472.50 | 497.70 | 472.50 | 493.85 | 492.32 | 1,723,886 |
| Jun 14, 2024 | 468.30 | 478.00 | 463.90 | 469.70 | 468.24 | 949,904 |
| Jun 13, 2024 | 452.95 | 469.70 | 452.90 | 465.95 | 464.51 | 1,452,472 |
| Jun 12, 2024 | 443.95 | 464.00 | 443.15 | 449.70 | 448.31 | 1,773,788 |
| Jun 11, 2024 | 430.50 | 446.85 | 430.50 | 442.95 | 441.58 | 1,340,932 |
| Jun 10, 2024 | 444.10 | 446.95 | 424.00 | 428.15 | 426.82 | 667,680 |
| Jun 7, 2024 | 431.00 | 448.60 | 431.00 | 437.10 | 435.74 | 2,113,395 |
| Jun 6, 2024 | 406.70 | 434.40 | 406.70 | 422.80 | 421.49 | 1,688,682 |
| Jun 5, 2024 | 386.95 | 407.80 | 362.55 | 404.05 | 402.80 | 1,913,192 |
| Jun 4, 2024 | 425.00 | 425.00 | 352.00 | 383.50 | 382.31 | 3,312,094 |
| Jun 3, 2024 | 424.95 | 437.00 | 410.05 | 421.45 | 420.14 | 2,377,625 |
| May 31, 2024 | 396.60 | 408.40 | 395.75 | 401.55 | 400.31 | 1,389,093 |
| May 30, 2024 | 394.70 | 407.25 | 391.95 | 394.15 | 392.93 | 1,669,553 |
| May 29, 2024 | 409.00 | 418.50 | 389.75 | 392.35 | 391.13 | 3,109,966 |
| May 28, 2024 | 401.30 | 407.00 | 386.25 | 403.40 | 402.15 | 1,059,134 |
| May 27, 2024 | 397.50 | 407.40 | 385.00 | 400.70 | 399.46 | 1,170,136 |
| May 24, 2024 | 393.75 | 402.60 | 391.50 | 397.75 | 396.52 | 370,541 |
| May 23, 2024 | 400.00 | 407.70 | 393.00 | 394.35 | 393.13 | 346,602 |
| May 22, 2024 | 395.50 | 400.50 | 387.95 | 399.15 | 397.91 | 446,343 |
| May 21, 2024 | 389.95 | 400.00 | 384.40 | 394.55 | 393.33 | 411,709 |
| May 17, 2024 | 394.00 | 402.80 | 389.10 | 390.95 | 389.74 | 482,354 |
| May 16, 2024 | 380.50 | 395.00 | 378.40 | 393.50 | 392.28 | 702,864 |
| May 15, 2024 | 386.30 | 386.65 | 376.10 | 378.35 | 377.18 | 353,315 |
| May 14, 2024 | 367.90 | 386.90 | 367.90 | 384.10 | 382.91 | 708,707 |
| May 13, 2024 | 369.00 | 372.50 | 352.00 | 365.00 | 363.87 | 530,588 |
| May 10, 2024 | 363.45 | 371.50 | 353.10 | 369.60 | 368.45 | 520,294 |
| May 9, 2024 | 381.95 | 382.90 | 356.85 | 363.45 | 362.32 | 531,610 |
| May 8, 2024 | 380.60 | 386.00 | 375.55 | 379.25 | 378.07 | 282,657 |
| May 7, 2024 | 386.05 | 389.95 | 373.00 | 379.70 | 378.52 | 734,398 |
| May 6, 2024 | 376.50 | 388.00 | 364.20 | 384.85 | 383.66 | 1,063,827 |
| May 3, 2024 | 378.70 | 382.75 | 370.10 | 373.70 | 372.54 | 348,286 |
| May 2, 2024 | 378.95 | 379.70 | 372.70 | 376.20 | 375.03 | 342,987 |
| Apr 30, 2024 | 383.90 | 386.15 | 375.05 | 378.95 | 377.78 | 504,153 |
| Apr 29, 2024 | 376.00 | 395.40 | 375.75 | 382.20 | 381.02 | 1,185,000 |
| Apr 26, 2024 | 378.85 | 379.75 | 371.00 | 372.90 | 371.74 | 252,255 |
| Apr 25, 2024 | 377.15 | 388.00 | 374.00 | 376.55 | 375.38 | 622,576 |
| Apr 24, 2024 | 360.85 | 386.75 | 360.85 | 379.50 | 378.32 | 1,718,057 |
| Apr 23, 2024 | 365.70 | 368.65 | 356.30 | 358.75 | 357.64 | 392,577 |
| Apr 22, 2024 | 367.65 | 371.00 | 358.80 | 363.15 | 362.02 | 475,135 |
| Apr 19, 2024 | 342.20 | 365.95 | 337.05 | 362.20 | 361.08 | 725,791 |
| Apr 18, 2024 | 361.00 | 366.10 | 349.70 | 352.80 | 351.71 | 718,364 |
| Apr 16, 2024 | 339.60 | 360.50 | 330.00 | 357.15 | 356.04 | 1,906,381 |
| Apr 15, 2024 | 324.40 | 342.45 | 320.65 | 336.05 | 335.01 | 785,089 |
Related Tickers
PNCINFRA.NS PNC Infratech Limited
271.35
+4.29%
ASHOKA.NS Ashoka Buildcon Limited
194.94
+4.53%
CAPACITE.NS Capacit'e Infraprojects Limited
370.90
+2.83%
JULIEN.BO Julien Agro Infratech Limited
9.38
+11.40%
RITES.NS RITES Limited
232.01
+3.93%
GPTINFRA.BO GPT Infraprojects Limited
132.85
+2.98%
PNCINFRA.BO PNC Infratech Limited
272.05
+4.55%
GARUDA.NS GARUDA CONSTRUCT N ENG L
107.72
+4.36%
ITD-R.BK Italian-Thai Development Public Company Limited
0.1800
+5.88%
DENTA.NS DENTA WATER N INFRA SOL L
296.60
+0.90%