1,465.40
-28.20
(-1.89%)
At close: January 10 at 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1,491.20 | 1,514.00 | 1,451.00 | 1,465.40 | 1,465.40 | 66,791 |
| Jan 9, 2025 | 1,514.75 | 1,528.00 | 1,490.00 | 1,493.60 | 1,493.60 | 60,300 |
| Jan 8, 2025 | 1,539.50 | 1,539.55 | 1,505.00 | 1,517.05 | 1,517.05 | 36,109 |
| Jan 7, 2025 | 1,519.70 | 1,545.95 | 1,511.45 | 1,531.10 | 1,531.10 | 52,660 |
| Jan 6, 2025 | 1,598.40 | 1,598.40 | 1,501.05 | 1,513.45 | 1,513.45 | 192,875 |
| Jan 3, 2025 | 1,601.00 | 1,611.00 | 1,574.95 | 1,578.35 | 1,578.35 | 63,975 |
| Jan 2, 2025 | 1,557.75 | 1,594.00 | 1,543.05 | 1,585.35 | 1,585.35 | 103,850 |
| Jan 1, 2025 | 1,536.05 | 1,553.00 | 1,530.05 | 1,545.75 | 1,545.75 | 66,771 |
| Dec 31, 2024 | 1,528.65 | 1,536.95 | 1,515.00 | 1,527.50 | 1,527.50 | 68,892 |
| Dec 30, 2024 | 1,574.00 | 1,576.30 | 1,521.00 | 1,528.65 | 1,528.65 | 136,033 |
| Dec 27, 2024 | 1,598.00 | 1,614.05 | 1,558.00 | 1,567.40 | 1,567.40 | 136,680 |
| Dec 26, 2024 | 1,622.75 | 1,639.95 | 1,596.00 | 1,599.95 | 1,599.95 | 106,949 |
| Dec 24, 2024 | 1,662.85 | 1,662.85 | 1,613.80 | 1,621.40 | 1,621.40 | 107,814 |
| Dec 23, 2024 | 1,715.00 | 1,720.00 | 1,644.85 | 1,663.35 | 1,663.35 | 389,417 |
| Dec 20, 2024 | 1,701.40 | 1,718.45 | 1,627.95 | 1,639.25 | 1,639.25 | 84,223 |
| Dec 19, 2024 | 1,660.00 | 1,707.00 | 1,626.00 | 1,695.70 | 1,695.70 | 183,454 |
| Dec 18, 2024 | 1,752.20 | 1,752.75 | 1,670.00 | 1,677.65 | 1,677.65 | 157,929 |
| Dec 17, 2024 | 1,763.05 | 1,770.00 | 1,726.55 | 1,743.30 | 1,743.30 | 87,392 |
| Dec 16, 2024 | 1,762.20 | 1,782.00 | 1,751.00 | 1,762.65 | 1,762.65 | 137,655 |
| Dec 13, 2024 | 1,702.00 | 1,789.00 | 1,689.05 | 1,763.25 | 1,763.25 | 1,722,216 |
| Dec 12, 2024 | 1,766.35 | 1,766.35 | 1,704.00 | 1,707.15 | 1,707.15 | 153,672 |
| Dec 11, 2024 | 1,749.00 | 1,797.65 | 1,731.25 | 1,769.95 | 1,769.95 | 433,654 |
| Dec 10, 2024 | 1,631.15 | 1,750.00 | 1,610.00 | 1,737.30 | 1,737.30 | 1,647,908 |
| Dec 9, 2024 | 1,614.25 | 1,628.00 | 1,604.10 | 1,615.00 | 1,615.00 | 60,148 |
| Dec 6, 2024 | 1,643.90 | 1,643.90 | 1,608.00 | 1,611.35 | 1,611.35 | 81,145 |
| Dec 5, 2024 | 1,633.00 | 1,643.60 | 1,617.00 | 1,622.80 | 1,622.80 | 54,493 |
| Dec 4, 2024 | 1,609.35 | 1,637.00 | 1,602.60 | 1,626.60 | 1,626.60 | 73,077 |
| Dec 3, 2024 | 1,565.05 | 1,619.00 | 1,561.60 | 1,609.35 | 1,609.35 | 80,097 |
| Dec 2, 2024 | 1,584.00 | 1,584.00 | 1,545.60 | 1,575.55 | 1,575.55 | 62,828 |
| Nov 29, 2024 | 1,554.00 | 1,580.00 | 1,540.00 | 1,568.20 | 1,568.20 | 82,777 |
| Nov 28, 2024 | 1,547.25 | 1,572.85 | 1,527.40 | 1,545.45 | 1,545.45 | 76,836 |
| Nov 27, 2024 | 1,503.45 | 1,543.25 | 1,479.00 | 1,536.70 | 1,536.70 | 91,618 |
| Nov 26, 2024 | 1,477.55 | 1,498.95 | 1,471.45 | 1,488.55 | 1,488.55 | 69,692 |
| Nov 25, 2024 | 1,446.90 | 1,487.95 | 1,440.05 | 1,477.55 | 1,477.55 | 88,306 |
| Nov 22, 2024 | 1,404.00 | 1,426.30 | 1,391.50 | 1,418.65 | 1,418.65 | 86,172 |
| Nov 21, 2024 | 1,422.25 | 1,427.65 | 1,388.00 | 1,398.00 | 1,398.00 | 139,130 |
| Nov 19, 2024 | 1,470.00 | 1,509.00 | 1,425.00 | 1,442.00 | 1,442.00 | 111,298 |
| Nov 18, 2024 | 1,480.00 | 1,493.80 | 1,437.15 | 1,454.85 | 1,454.85 | 79,920 |
| Nov 14, 2024 | 1,473.95 | 1,490.20 | 1,450.00 | 1,454.05 | 1,454.05 | 82,643 |
| Nov 13, 2024 | 1,512.50 | 1,513.60 | 1,464.00 | 1,468.30 | 1,468.30 | 103,784 |
| Nov 12, 2024 | 1,549.15 | 1,560.00 | 1,456.85 | 1,530.50 | 1,530.50 | 473,666 |
| Nov 11, 2024 | 1,567.55 | 1,573.60 | 1,540.00 | 1,549.15 | 1,549.15 | 77,179 |
| Nov 8, 2024 | 1,630.00 | 1,630.00 | 1,557.00 | 1,567.55 | 1,567.55 | 74,447 |
| Nov 7, 2024 | 1,647.10 | 1,647.10 | 1,605.00 | 1,612.00 | 1,612.00 | 50,067 |
| Nov 6, 2024 | 1,602.85 | 1,638.05 | 1,593.05 | 1,631.15 | 1,631.15 | 80,772 |
| Nov 5, 2024 | 1,589.95 | 1,605.95 | 1,574.95 | 1,591.35 | 1,591.35 | 52,700 |
| Nov 4, 2024 | 1,630.10 | 1,635.15 | 1,575.80 | 1,590.65 | 1,590.65 | 69,880 |
| Nov 1, 2024 | 1,624.45 | 1,644.00 | 1,620.00 | 1,631.10 | 1,631.10 | 26,373 |
| Oct 31, 2024 | 1,584.15 | 1,626.50 | 1,548.00 | 1,617.50 | 1,617.50 | 131,637 |
| Oct 30, 2024 | 1,560.00 | 1,616.00 | 1,541.35 | 1,585.15 | 1,585.15 | 560,575 |
| Oct 29, 2024 | 1,520.30 | 1,547.45 | 1,502.00 | 1,516.15 | 1,516.15 | 131,987 |
| Oct 28, 2024 | 1,570.00 | 1,590.00 | 1,470.00 | 1,506.65 | 1,506.65 | 582,486 |
| Oct 25, 2024 | 1,634.40 | 1,641.80 | 1,556.30 | 1,571.20 | 1,571.20 | 139,283 |
| Oct 24, 2024 | 1,664.00 | 1,667.95 | 1,621.25 | 1,629.40 | 1,629.40 | 80,427 |
| Oct 23, 2024 | 1,685.00 | 1,697.80 | 1,640.35 | 1,654.65 | 1,654.65 | 122,764 |
| Oct 22, 2024 | 1,754.00 | 1,754.35 | 1,668.30 | 1,674.35 | 1,674.35 | 132,006 |
| Oct 21, 2024 | 1,752.10 | 1,784.70 | 1,740.00 | 1,745.60 | 1,745.60 | 203,369 |
| Oct 18, 2024 | 1,696.00 | 1,724.55 | 1,675.10 | 1,710.50 | 1,710.50 | 106,627 |
| Oct 17, 2024 | 1,749.00 | 1,749.90 | 1,700.00 | 1,704.90 | 1,704.90 | 71,863 |
| Oct 16, 2024 | 1,769.05 | 1,785.00 | 1,740.00 | 1,747.20 | 1,747.20 | 62,423 |
| Oct 15, 2024 | 1,780.00 | 1,794.95 | 1,765.85 | 1,773.95 | 1,773.95 | 53,266 |
| Oct 14, 2024 | 1,783.00 | 1,789.95 | 1,760.05 | 1,783.80 | 1,783.80 | 74,513 |
| Oct 11, 2024 | 1,761.20 | 1,800.00 | 1,744.40 | 1,774.55 | 1,774.55 | 107,398 |
| Oct 10, 2024 | 1,770.05 | 1,780.00 | 1,740.10 | 1,757.35 | 1,757.35 | 78,572 |
| Oct 9, 2024 | 1,768.00 | 1,790.00 | 1,741.50 | 1,770.05 | 1,770.05 | 122,812 |
| Oct 8, 2024 | 1,708.40 | 1,750.00 | 1,695.60 | 1,742.40 | 1,742.40 | 102,182 |
| Oct 7, 2024 | 1,780.80 | 1,810.60 | 1,697.50 | 1,709.15 | 1,709.15 | 146,606 |
| Oct 4, 2024 | 1,793.20 | 1,810.95 | 1,761.00 | 1,780.80 | 1,780.80 | 90,449 |
| Oct 3, 2024 | 1,832.00 | 1,832.00 | 1,790.00 | 1,797.20 | 1,797.20 | 106,693 |
| Oct 1, 2024 | 1,805.40 | 1,859.00 | 1,791.60 | 1,833.70 | 1,833.70 | 271,335 |
| Sep 30, 2024 | 1,811.05 | 1,824.40 | 1,791.15 | 1,798.70 | 1,798.70 | 94,297 |
| Sep 27, 2024 | 1,827.95 | 1,834.20 | 1,806.05 | 1,813.35 | 1,813.35 | 129,218 |
| Sep 26, 2024 | 1,860.65 | 1,874.60 | 1,811.90 | 1,819.80 | 1,819.80 | 173,521 |
| Sep 25, 2024 | 1,867.00 | 1,867.00 | 1,827.40 | 1,843.95 | 1,843.95 | 111,513 |
| Sep 24, 2024 | 1,872.00 | 1,886.85 | 1,839.10 | 1,857.25 | 1,857.25 | 168,086 |
| Sep 23, 2024 | 1,934.00 | 1,937.80 | 1,858.00 | 1,870.30 | 1,870.30 | 254,822 |
| Sep 20, 2024 | 1,957.55 | 1,965.75 | 1,885.00 | 1,894.10 | 1,894.10 | 301,192 |
| Sep 19, 2024 | 1,987.00 | 1,987.00 | 1,921.40 | 1,952.65 | 1,952.65 | 123,777 |
| Sep 18, 2024 | 1,996.90 | 2,017.00 | 1,960.50 | 1,969.55 | 1,969.55 | 171,138 |
| Sep 17, 2024 | 2,029.95 | 2,065.00 | 1,977.95 | 1,982.40 | 1,982.40 | 354,891 |
| Sep 16, 2024 | 2,055.00 | 2,063.00 | 2,014.00 | 2,025.70 | 2,025.70 | 175,720 |
| Sep 13, 2024 | 2,020.00 | 2,095.00 | 2,016.00 | 2,046.65 | 2,046.65 | 644,987 |
| Sep 12, 2024 | 1,949.90 | 2,093.70 | 1,945.60 | 1,994.45 | 1,994.45 | 1,446,736 |
| Sep 11, 2024 | 1,935.95 | 1,970.00 | 1,904.05 | 1,926.15 | 1,926.15 | 420,687 |
| Sep 10, 2024 | 1,902.00 | 1,938.50 | 1,901.05 | 1,930.40 | 1,930.40 | 55,223 |
| Sep 9, 2024 | 1,904.05 | 1,928.00 | 1,878.05 | 1,902.05 | 1,902.05 | 78,291 |
| Sep 6, 2024 | 1,945.00 | 1,959.15 | 1,901.55 | 1,906.20 | 1,906.20 | 93,445 |
| Sep 5, 2024 | 1.50 Dividend | |||||
| Sep 5, 2024 | 1,921.50 | 1,988.00 | 1,921.50 | 1,942.65 | 1,942.65 | 166,560 |
| Sep 4, 2024 | 1,900.00 | 1,943.00 | 1,885.65 | 1,919.90 | 1,918.40 | 136,102 |
| Sep 3, 2024 | 1,899.00 | 1,955.35 | 1,889.65 | 1,905.55 | 1,904.06 | 108,477 |
| Sep 2, 2024 | 1,924.00 | 1,929.00 | 1,881.00 | 1,889.50 | 1,888.02 | 80,038 |
| Aug 30, 2024 | 1,937.00 | 1,946.85 | 1,901.00 | 1,916.40 | 1,914.90 | 118,278 |
| Aug 29, 2024 | 1,960.00 | 1,967.90 | 1,901.00 | 1,918.30 | 1,916.80 | 95,346 |
| Aug 28, 2024 | 1,910.40 | 2,012.00 | 1,907.90 | 1,953.35 | 1,951.82 | 620,719 |
| Aug 27, 2024 | 1,895.15 | 1,913.05 | 1,876.05 | 1,899.00 | 1,897.52 | 71,984 |
| Aug 26, 2024 | 1,924.00 | 1,944.00 | 1,882.50 | 1,892.45 | 1,890.97 | 60,245 |
| Aug 23, 2024 | 1,928.10 | 1,935.50 | 1,901.95 | 1,908.20 | 1,906.71 | 56,091 |
| Aug 22, 2024 | 1,925.00 | 1,960.00 | 1,913.10 | 1,927.75 | 1,926.24 | 80,965 |
| Aug 21, 2024 | 1,935.45 | 1,935.45 | 1,909.95 | 1,919.05 | 1,917.55 | 55,168 |
| Aug 20, 2024 | 1,950.00 | 1,957.95 | 1,919.15 | 1,925.10 | 1,923.60 | 45,357 |
| Aug 19, 2024 | 1,924.80 | 1,969.00 | 1,903.05 | 1,938.45 | 1,936.94 | 125,906 |
| Aug 16, 2024 | 1,915.00 | 1,931.95 | 1,894.15 | 1,909.35 | 1,907.86 | 80,515 |
| Aug 14, 2024 | 1,915.00 | 1,923.00 | 1,861.25 | 1,899.10 | 1,897.62 | 129,951 |
| Aug 13, 2024 | 1,853.00 | 1,998.00 | 1,841.80 | 1,903.45 | 1,901.96 | 1,089,078 |
| Aug 12, 2024 | 1,803.00 | 1,869.95 | 1,803.00 | 1,840.20 | 1,838.76 | 139,197 |
| Aug 9, 2024 | 1,882.05 | 1,883.00 | 1,820.00 | 1,845.35 | 1,843.91 | 136,296 |
| Aug 8, 2024 | 1,878.00 | 1,911.00 | 1,840.00 | 1,844.95 | 1,843.51 | 141,615 |
| Aug 7, 2024 | 1,844.00 | 1,878.00 | 1,822.20 | 1,865.45 | 1,863.99 | 82,415 |
| Aug 6, 2024 | 1,874.65 | 1,953.45 | 1,798.25 | 1,808.65 | 1,807.24 | 248,225 |
| Aug 5, 2024 | 1,892.00 | 1,915.15 | 1,851.50 | 1,859.55 | 1,858.10 | 205,008 |
| Aug 2, 2024 | 1,999.50 | 2,009.15 | 1,935.00 | 1,947.10 | 1,945.58 | 194,042 |
| Aug 1, 2024 | 2,025.00 | 2,092.25 | 2,016.00 | 2,023.75 | 2,022.17 | 176,773 |
| Jul 31, 2024 | 2,121.00 | 2,158.00 | 1,994.10 | 2,047.15 | 2,045.55 | 478,101 |
| Jul 30, 2024 | 2,105.50 | 2,140.20 | 2,075.25 | 2,104.45 | 2,102.81 | 172,004 |
| Jul 29, 2024 | 2,050.85 | 2,095.45 | 2,034.50 | 2,088.55 | 2,086.92 | 172,772 |
| Jul 26, 2024 | 2,019.00 | 2,073.00 | 2,002.00 | 2,025.55 | 2,023.97 | 108,018 |
| Jul 25, 2024 | 1,985.05 | 2,025.00 | 1,952.00 | 2,004.85 | 2,003.28 | 131,211 |
| Jul 24, 2024 | 1,946.00 | 2,036.60 | 1,945.00 | 1,991.30 | 1,989.74 | 371,611 |
| Jul 23, 2024 | 2,013.45 | 2,013.45 | 1,882.10 | 1,941.50 | 1,939.98 | 161,868 |
| Jul 22, 2024 | 1,946.55 | 1,997.30 | 1,918.45 | 1,988.50 | 1,986.95 | 134,888 |
| Jul 19, 2024 | 2,029.90 | 2,044.00 | 1,926.10 | 1,947.80 | 1,946.28 | 392,374 |
| Jul 18, 2024 | 2,088.10 | 2,101.45 | 2,021.75 | 2,032.85 | 2,031.26 | 149,275 |
| Jul 16, 2024 | 2,122.80 | 2,141.00 | 2,071.50 | 2,086.45 | 2,084.82 | 172,623 |
| Jul 15, 2024 | 2,142.10 | 2,159.40 | 2,100.00 | 2,118.45 | 2,116.79 | 131,320 |
| Jul 12, 2024 | 2,214.00 | 2,229.70 | 2,029.95 | 2,123.00 | 2,121.34 | 233,370 |
| Jul 11, 2024 | 2,239.40 | 2,246.20 | 2,201.25 | 2,212.30 | 2,210.57 | 157,048 |
| Jul 10, 2024 | 2,295.00 | 2,311.00 | 2,186.40 | 2,231.45 | 2,229.71 | 438,251 |
| Jul 9, 2024 | 2,245.90 | 2,338.75 | 2,238.70 | 2,286.70 | 2,284.91 | 688,270 |
| Jul 8, 2024 | 2,158.00 | 2,319.75 | 2,130.70 | 2,231.80 | 2,230.06 | 1,263,222 |
| Jul 5, 2024 | 2,166.90 | 2,198.00 | 2,125.30 | 2,149.60 | 2,147.92 | 233,214 |
| Jul 4, 2024 | 2,153.05 | 2,168.00 | 2,136.20 | 2,148.90 | 2,147.22 | 163,588 |
| Jul 3, 2024 | 2,168.00 | 2,178.05 | 2,124.40 | 2,143.20 | 2,141.53 | 184,122 |
| Jul 2, 2024 | 2,214.90 | 2,220.85 | 2,145.05 | 2,158.50 | 2,156.81 | 320,792 |
| Jul 1, 2024 | 2,052.00 | 2,277.00 | 2,052.00 | 2,197.30 | 2,195.58 | 1,709,284 |
| Jun 28, 2024 | 2,088.00 | 2,088.00 | 2,045.00 | 2,051.30 | 2,049.70 | 101,857 |
| Jun 27, 2024 | 2,122.50 | 2,126.95 | 2,043.85 | 2,068.85 | 2,067.23 | 192,861 |
| Jun 26, 2024 | 2,155.00 | 2,193.00 | 2,107.00 | 2,122.50 | 2,120.84 | 290,506 |
| Jun 25, 2024 | 2,099.00 | 2,206.80 | 2,071.20 | 2,148.00 | 2,146.32 | 1,174,612 |
| Jun 24, 2024 | 2,038.00 | 2,085.00 | 2,014.95 | 2,063.50 | 2,061.89 | 269,785 |
| Jun 21, 2024 | 2,020.05 | 2,069.95 | 2,004.20 | 2,038.15 | 2,036.56 | 199,984 |
| Jun 20, 2024 | 2,039.95 | 2,048.75 | 2,004.00 | 2,009.10 | 2,007.53 | 130,060 |
| Jun 19, 2024 | 2,070.00 | 2,070.00 | 2,028.50 | 2,033.80 | 2,032.21 | 118,518 |
| Jun 18, 2024 | 2,070.00 | 2,092.75 | 2,049.90 | 2,063.85 | 2,062.24 | 187,181 |
| Jun 14, 2024 | 2,072.75 | 2,099.00 | 2,030.50 | 2,062.75 | 2,061.14 | 229,655 |
| Jun 13, 2024 | 2,084.00 | 2,085.00 | 2,045.10 | 2,062.35 | 2,060.74 | 155,006 |
| Jun 12, 2024 | 2,080.00 | 2,099.20 | 2,070.00 | 2,076.95 | 2,075.33 | 212,244 |
| Jun 11, 2024 | 2,100.10 | 2,119.90 | 2,050.00 | 2,082.70 | 2,081.07 | 685,297 |
| Jun 10, 2024 | 2,030.00 | 2,098.00 | 1,973.00 | 2,043.65 | 2,042.05 | 643,702 |
| Jun 7, 2024 | 2,151.00 | 2,255.00 | 2,007.90 | 2,024.75 | 2,023.17 | 1,591,824 |
| Jun 6, 2024 | 2,019.95 | 2,183.00 | 2,010.00 | 2,147.60 | 2,145.92 | 595,525 |
| Jun 5, 2024 | 1,950.00 | 1,995.00 | 1,870.00 | 1,979.45 | 1,977.90 | 211,881 |
| Jun 4, 2024 | 2,093.00 | 2,093.00 | 1,800.05 | 1,939.60 | 1,938.08 | 440,880 |
| Jun 3, 2024 | 2,190.00 | 2,190.00 | 2,080.00 | 2,094.05 | 2,092.41 | 283,014 |
| May 31, 2024 | 2,039.75 | 2,109.00 | 1,985.00 | 2,091.55 | 2,089.92 | 464,466 |
| May 30, 2024 | 2,080.00 | 2,110.60 | 2,031.70 | 2,039.75 | 2,038.16 | 248,402 |
| May 29, 2024 | 2,124.15 | 2,124.80 | 2,056.25 | 2,081.20 | 2,079.57 | 355,229 |
| May 28, 2024 | 2,140.00 | 2,148.90 | 2,057.00 | 2,117.15 | 2,115.50 | 988,458 |
| May 27, 2024 | 1,980.00 | 2,142.60 | 1,967.40 | 2,117.20 | 2,115.55 | 2,507,476 |
| May 24, 2024 | 1,920.90 | 2,045.40 | 1,916.05 | 1,966.40 | 1,964.86 | 1,149,682 |
| May 23, 2024 | 1,940.00 | 1,969.90 | 1,883.10 | 1,901.90 | 1,900.41 | 296,727 |
| May 22, 2024 | 1,810.00 | 1,936.60 | 1,802.70 | 1,921.30 | 1,919.80 | 900,477 |
| May 21, 2024 | 1,833.50 | 1,837.35 | 1,804.00 | 1,807.60 | 1,806.19 | 110,134 |
| May 17, 2024 | 1,848.60 | 1,854.95 | 1,824.00 | 1,833.45 | 1,832.02 | 67,057 |
| May 16, 2024 | 1,852.10 | 1,864.95 | 1,828.00 | 1,839.70 | 1,838.26 | 83,989 |
| May 15, 2024 | 1,824.85 | 1,855.00 | 1,820.00 | 1,832.25 | 1,830.82 | 89,216 |
| May 14, 2024 | 1,816.70 | 1,833.90 | 1,798.25 | 1,814.90 | 1,813.48 | 98,640 |
| May 13, 2024 | 1,895.00 | 1,895.00 | 1,801.05 | 1,814.10 | 1,812.68 | 116,813 |
| May 10, 2024 | 1,815.00 | 1,893.85 | 1,761.10 | 1,876.35 | 1,874.88 | 156,199 |
| May 9, 2024 | 1,895.00 | 1,895.00 | 1,790.00 | 1,802.60 | 1,801.19 | 116,233 |
| May 8, 2024 | 1,850.10 | 1,911.00 | 1,810.00 | 1,874.60 | 1,873.14 | 124,779 |
| May 7, 2024 | 1,935.00 | 1,935.00 | 1,839.00 | 1,846.70 | 1,845.26 | 133,434 |
| May 6, 2024 | 1,975.00 | 1,984.00 | 1,890.85 | 1,920.15 | 1,918.65 | 164,795 |
| May 3, 2024 | 2,050.00 | 2,050.00 | 1,923.45 | 1,967.65 | 1,966.11 | 648,318 |
| May 2, 2024 | 1,924.70 | 1,990.00 | 1,901.35 | 1,959.80 | 1,958.27 | 461,470 |
| Apr 30, 2024 | 1,926.40 | 1,945.00 | 1,895.00 | 1,904.50 | 1,903.01 | 288,794 |
| Apr 29, 2024 | 1,850.00 | 1,920.00 | 1,819.40 | 1,907.50 | 1,906.01 | 589,627 |
| Apr 26, 2024 | 1,821.40 | 1,821.60 | 1,775.00 | 1,780.85 | 1,779.46 | 103,082 |
| Apr 25, 2024 | 1,824.00 | 1,840.90 | 1,814.05 | 1,821.40 | 1,819.98 | 89,122 |
| Apr 24, 2024 | 1,780.50 | 1,840.00 | 1,778.00 | 1,821.25 | 1,819.83 | 193,975 |
| Apr 23, 2024 | 1,778.95 | 1,790.05 | 1,765.00 | 1,771.30 | 1,769.92 | 61,942 |
| Apr 22, 2024 | 1,761.00 | 1,794.80 | 1,759.95 | 1,766.40 | 1,765.02 | 108,634 |
| Apr 19, 2024 | 1,715.05 | 1,760.90 | 1,706.05 | 1,747.70 | 1,746.33 | 71,353 |
| Apr 18, 2024 | 1,773.20 | 1,796.00 | 1,751.25 | 1,758.85 | 1,757.48 | 130,913 |
| Apr 16, 2024 | 1,711.00 | 1,773.65 | 1,682.05 | 1,744.30 | 1,742.94 | 92,570 |
| Apr 15, 2024 | 1,708.55 | 1,739.00 | 1,675.00 | 1,711.40 | 1,710.06 | 125,810 |
| Apr 12, 2024 | 1,762.50 | 1,789.25 | 1,751.05 | 1,757.90 | 1,756.53 | 102,790 |
| Apr 10, 2024 | 1,778.95 | 1,780.45 | 1,708.45 | 1,753.85 | 1,752.48 | 184,358 |
| Apr 9, 2024 | 1,759.60 | 1,795.00 | 1,759.60 | 1,770.20 | 1,768.82 | 123,830 |
| Apr 8, 2024 | 1,792.80 | 1,798.00 | 1,745.55 | 1,750.10 | 1,748.73 | 175,093 |
| Apr 5, 2024 | 1,780.05 | 1,799.30 | 1,765.00 | 1,772.65 | 1,771.27 | 229,920 |
| Apr 4, 2024 | 1,814.65 | 1,832.95 | 1,765.00 | 1,790.30 | 1,788.90 | 291,628 |
| Apr 3, 2024 | 1,805.00 | 1,810.00 | 1,786.20 | 1,789.65 | 1,788.25 | 227,866 |
| Apr 2, 2024 | 1,847.00 | 1,852.00 | 1,797.10 | 1,801.95 | 1,800.54 | 236,384 |
| Apr 1, 2024 | 1,824.00 | 1,866.95 | 1,824.00 | 1,839.80 | 1,838.36 | 146,750 |
| Mar 28, 2024 | 1,803.95 | 1,862.95 | 1,795.65 | 1,804.15 | 1,802.74 | 318,457 |
| Mar 27, 2024 | 1,808.00 | 1,858.15 | 1,760.00 | 1,770.60 | 1,769.22 | 558,875 |
| Mar 26, 2024 | 1,850.05 | 1,850.05 | 1,786.00 | 1,794.20 | 1,792.80 | 335,857 |
| Mar 22, 2024 | 1,873.85 | 1,904.90 | 1,865.05 | 1,869.85 | 1,868.39 | 148,116 |
| Mar 21, 2024 | 1,890.00 | 1,969.80 | 1,862.00 | 1,869.25 | 1,867.79 | 273,565 |
| Mar 20, 2024 | 1,928.00 | 1,961.25 | 1,850.00 | 1,856.10 | 1,854.65 | 251,295 |
| Mar 19, 2024 | 1,880.00 | 2,065.45 | 1,867.55 | 1,896.80 | 1,895.32 | 647,293 |
| Mar 18, 2024 | 1,892.00 | 1,902.95 | 1,860.25 | 1,875.70 | 1,874.23 | 71,814 |
| Mar 15, 2024 | 1,876.10 | 1,934.95 | 1,850.00 | 1,892.00 | 1,890.52 | 200,381 |
| Mar 14, 2024 | 1,679.95 | 1,944.00 | 1,665.00 | 1,866.75 | 1,865.29 | 350,234 |
| Mar 13, 2024 | 1,798.35 | 1,837.45 | 1,685.00 | 1,709.90 | 1,708.56 | 215,207 |
| Mar 12, 2024 | 1,820.00 | 1,895.00 | 1,750.00 | 1,792.50 | 1,791.10 | 244,997 |
| Mar 11, 2024 | 1,916.75 | 1,921.05 | 1,779.00 | 1,803.60 | 1,802.19 | 157,391 |
| Mar 7, 2024 | 1,902.30 | 1,988.25 | 1,890.00 | 1,897.80 | 1,896.32 | 183,174 |
| Mar 6, 2024 | 2,004.80 | 2,006.10 | 1,890.00 | 1,902.25 | 1,900.76 | 164,059 |
| Mar 5, 2024 | 2,087.95 | 2,113.95 | 1,991.00 | 2,002.40 | 2,000.84 | 180,694 |
| Mar 4, 2024 | 2,154.90 | 2,157.90 | 2,076.00 | 2,089.00 | 2,087.37 | 135,632 |
| Mar 1, 2024 | 2,184.60 | 2,200.85 | 2,129.00 | 2,143.10 | 2,141.43 | 124,089 |
| Feb 29, 2024 | 2,175.85 | 2,230.00 | 2,112.80 | 2,166.90 | 2,165.21 | 339,877 |
| Feb 28, 2024 | 2,250.70 | 2,250.70 | 2,155.00 | 2,175.90 | 2,174.20 | 121,675 |
| Feb 27, 2024 | 2,195.00 | 2,318.80 | 2,187.05 | 2,250.70 | 2,248.94 | 291,731 |
| Feb 26, 2024 | 2,200.95 | 2,235.95 | 2,179.80 | 2,188.30 | 2,186.59 | 110,346 |
| Feb 23, 2024 | 2,236.50 | 2,318.80 | 2,190.00 | 2,204.95 | 2,203.23 | 299,525 |
| Feb 22, 2024 | 2,317.00 | 2,319.20 | 2,210.00 | 2,226.90 | 2,225.16 | 394,250 |
| Feb 21, 2024 | 2,300.00 | 2,414.25 | 2,272.00 | 2,310.25 | 2,308.45 | 368,326 |
| Feb 20, 2024 | 2,304.00 | 2,354.40 | 2,263.90 | 2,289.50 | 2,287.71 | 267,436 |
| Feb 19, 2024 | 2,054.00 | 2,428.35 | 2,054.00 | 2,381.75 | 2,379.89 | 1,097,472 |
| Feb 16, 2024 | 2,024.00 | 2,060.00 | 2,011.00 | 2,023.65 | 2,022.07 | 61,096 |
| Feb 15, 2024 | 2,024.60 | 2,047.20 | 1,993.30 | 2,007.05 | 2,005.48 | 60,461 |
| Feb 14, 2024 | 2,000.00 | 2,039.95 | 1,983.05 | 2,004.80 | 2,003.23 | 65,845 |
| Feb 13, 2024 | 2,099.85 | 2,099.85 | 1,863.45 | 2,014.45 | 2,012.88 | 221,545 |
| Feb 12, 2024 | 2,045.00 | 2,208.00 | 2,025.00 | 2,066.75 | 2,065.14 | 493,017 |
| Feb 9, 2024 | 1,979.30 | 2,048.00 | 1,938.05 | 2,013.45 | 2,011.88 | 204,376 |
| Feb 8, 2024 | 2,015.00 | 2,015.45 | 1,973.40 | 1,979.30 | 1,977.75 | 53,529 |
| Feb 7, 2024 | 2,048.20 | 2,050.50 | 1,991.40 | 2,002.40 | 2,000.84 | 69,820 |
| Feb 6, 2024 | 2,000.00 | 2,050.00 | 1,973.00 | 2,028.25 | 2,026.67 | 175,627 |
| Feb 5, 2024 | 1,987.60 | 2,032.00 | 1,952.95 | 1,972.95 | 1,971.41 | 146,004 |
| Feb 2, 2024 | 2,007.00 | 2,048.00 | 1,935.00 | 1,948.65 | 1,947.13 | 222,849 |
| Feb 1, 2024 | 1,927.60 | 2,010.00 | 1,920.05 | 1,968.00 | 1,966.46 | 341,763 |
| Jan 31, 2024 | 1,949.00 | 1,977.20 | 1,880.00 | 1,916.70 | 1,915.20 | 278,059 |
| Jan 30, 2024 | 1,916.00 | 1,924.00 | 1,886.75 | 1,900.40 | 1,898.92 | 50,460 |
| Jan 29, 2024 | 1,876.95 | 1,946.00 | 1,855.25 | 1,900.10 | 1,898.62 | 151,152 |
| Jan 25, 2024 | 1,866.70 | 1,883.00 | 1,805.00 | 1,849.35 | 1,847.91 | 44,314 |
| Jan 24, 2024 | 1,788.05 | 1,888.00 | 1,771.40 | 1,850.70 | 1,849.25 | 100,742 |
| Jan 23, 2024 | 1,873.00 | 1,882.95 | 1,790.00 | 1,801.65 | 1,800.24 | 99,578 |
| Jan 19, 2024 | 1,905.00 | 1,941.80 | 1,879.60 | 1,896.15 | 1,894.67 | 99,399 |
| Jan 18, 2024 | 1,917.80 | 1,929.65 | 1,764.70 | 1,889.65 | 1,888.17 | 160,203 |
| Jan 17, 2024 | 1,850.00 | 1,967.95 | 1,826.00 | 1,915.70 | 1,914.20 | 198,844 |
| Jan 16, 2024 | 1,833.00 | 1,892.95 | 1,820.00 | 1,857.95 | 1,856.50 | 163,902 |
| Jan 15, 2024 | 1,897.00 | 1,897.00 | 1,779.35 | 1,823.95 | 1,822.52 | 129,982 |
| Jan 12, 2024 | 1,927.85 | 1,937.40 | 1,870.00 | 1,879.30 | 1,877.83 | 160,621 |
| Jan 11, 2024 | 1,948.00 | 2,006.80 | 1,910.05 | 1,935.95 | 1,934.44 | 358,824 |
| Jan 10, 2024 | 1,899.00 | 1,965.00 | 1,850.00 | 1,930.60 | 1,929.09 | 434,148 |
Related Tickers
ENDURANCE.BO Endurance Technologies Limited
2,097.30
+0.23%
SAMKRG.BO Samkrg Pistons and Rings Limited
164.50
-3.91%
LUMAXTECH.BO Lumax Auto Technologies Limited
623.20
-0.87%
MINDACORP.NS Minda Corporation Limited
525.50
-0.65%
HITECHGEAR.NS The Hi-Tech Gears Limited
790.95
-4.74%
MSUMI.NS Motherson Sumi Wiring India Limited
56.14
-2.09%
ELGIRUBCO.NS Elgi Rubber Company Limited
121.41
-5.01%
KROSS.NS KROSS LIMITED
190.66
-6.45%
SCHAEFFLER.NS Schaeffler India Limited
3,323.15
-3.43%
ENDURANCE.NS Endurance Technologies Limited
2,096.90
+0.14%