767.85
+9.25
+(1.22%)
As of 1:55:15 PM GMT+5:30. Market Open.
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 20, 2025 | 756.50 | 771.05 | 745.55 | 767.85 | 767.85 | 5,943 |
| Jan 17, 2025 | 769.60 | 784.70 | 750.60 | 758.60 | 758.60 | 15,227 |
| Jan 16, 2025 | 752.45 | 785.90 | 752.45 | 765.60 | 765.60 | 16,330 |
| Jan 15, 2025 | 742.50 | 758.00 | 733.05 | 741.35 | 741.35 | 8,046 |
| Jan 14, 2025 | 721.15 | 749.40 | 714.05 | 746.30 | 746.30 | 12,711 |
| Jan 13, 2025 | 760.00 | 769.45 | 692.20 | 705.65 | 705.65 | 41,011 |
| Jan 10, 2025 | 810.00 | 819.30 | 750.25 | 760.00 | 760.00 | 27,097 |
| Jan 9, 2025 | 826.70 | 830.60 | 800.05 | 808.40 | 808.40 | 5,142 |
| Jan 8, 2025 | 854.75 | 854.95 | 820.00 | 822.35 | 822.35 | 8,309 |
| Jan 7, 2025 | 829.45 | 853.25 | 821.60 | 842.10 | 842.10 | 10,033 |
| Jan 6, 2025 | 891.95 | 895.00 | 810.55 | 819.25 | 819.25 | 26,718 |
| Jan 3, 2025 | 885.00 | 900.65 | 881.55 | 889.30 | 889.30 | 12,601 |
| Jan 2, 2025 | 893.00 | 911.45 | 890.05 | 892.15 | 892.15 | 9,538 |
| Jan 1, 2025 | 908.00 | 919.00 | 880.00 | 891.90 | 891.90 | 11,859 |
| Dec 31, 2024 | 888.95 | 908.90 | 873.90 | 905.00 | 905.00 | 15,389 |
| Dec 30, 2024 | 920.25 | 949.00 | 881.25 | 891.55 | 891.55 | 24,816 |
| Dec 27, 2024 | 950.10 | 953.55 | 922.75 | 926.80 | 926.80 | 8,334 |
| Dec 26, 2024 | 952.00 | 974.95 | 932.00 | 939.45 | 939.45 | 19,729 |
| Dec 24, 2024 | 929.00 | 953.70 | 920.05 | 947.05 | 947.05 | 20,046 |
| Dec 23, 2024 | 934.85 | 954.95 | 902.60 | 916.75 | 916.75 | 40,914 |
| Dec 20, 2024 | 946.50 | 989.00 | 921.30 | 926.25 | 926.25 | 64,504 |
| Dec 19, 2024 | 932.00 | 954.00 | 909.05 | 944.10 | 944.10 | 44,005 |
| Dec 18, 2024 | 966.15 | 975.95 | 938.00 | 944.85 | 944.85 | 48,484 |
| Dec 17, 2024 | 1,005.00 | 1,029.75 | 970.00 | 977.90 | 977.90 | 191,906 |
| Dec 16, 2024 | 917.60 | 999.00 | 917.60 | 986.35 | 986.35 | 285,531 |
| Dec 13, 2024 | 893.05 | 922.05 | 871.00 | 912.75 | 912.75 | 34,837 |
| Dec 12, 2024 | 939.00 | 950.00 | 888.05 | 898.40 | 898.40 | 66,672 |
| Dec 11, 2024 | 899.95 | 944.00 | 899.95 | 935.05 | 935.05 | 98,899 |
| Dec 10, 2024 | 857.00 | 907.00 | 847.05 | 898.95 | 898.95 | 62,440 |
| Dec 9, 2024 | 866.60 | 878.95 | 848.00 | 851.15 | 851.15 | 17,108 |
| Dec 6, 2024 | 871.00 | 879.50 | 862.75 | 866.60 | 866.60 | 15,421 |
| Dec 5, 2024 | 898.55 | 908.90 | 861.10 | 866.90 | 866.90 | 23,945 |
| Dec 4, 2024 | 880.20 | 920.00 | 880.20 | 889.55 | 889.55 | 44,480 |
| Dec 3, 2024 | 875.00 | 897.55 | 874.95 | 881.60 | 881.60 | 30,808 |
| Dec 2, 2024 | 833.00 | 889.45 | 828.50 | 864.60 | 864.60 | 45,414 |
| Nov 29, 2024 | 855.00 | 857.40 | 821.00 | 828.50 | 828.50 | 27,108 |
| Nov 28, 2024 | 859.00 | 868.25 | 830.55 | 840.05 | 840.05 | 17,247 |
| Nov 27, 2024 | 866.75 | 892.70 | 847.50 | 853.05 | 853.05 | 28,754 |
| Nov 26, 2024 | 892.70 | 905.30 | 850.10 | 853.85 | 853.85 | 33,865 |
| Nov 25, 2024 | 929.00 | 929.00 | 872.10 | 879.50 | 879.50 | 49,550 |
| Nov 22, 2024 | 870.65 | 939.00 | 870.60 | 893.10 | 893.10 | 170,676 |
| Nov 21, 2024 | 858.65 | 950.00 | 825.00 | 870.80 | 870.80 | 343,567 |
| Nov 19, 2024 | 859.90 | 909.00 | 844.00 | 866.35 | 866.35 | 191,593 |
| Nov 18, 2024 | 758.00 | 873.75 | 758.00 | 855.35 | 855.35 | 217,574 |
| Nov 14, 2024 | 743.95 | 744.55 | 722.55 | 732.95 | 732.95 | 6,074 |
| Nov 13, 2024 | 739.00 | 744.05 | 719.05 | 729.40 | 729.40 | 9,551 |
| Nov 12, 2024 | 798.00 | 800.00 | 731.00 | 742.65 | 742.65 | 14,447 |
| Nov 11, 2024 | 790.00 | 821.25 | 776.10 | 787.05 | 787.05 | 43,327 |
| Nov 8, 2024 | 738.95 | 800.50 | 735.00 | 775.75 | 775.75 | 26,557 |
| Nov 7, 2024 | 739.00 | 749.90 | 724.25 | 736.50 | 736.50 | 4,851 |
| Nov 6, 2024 | 735.00 | 744.85 | 716.95 | 733.95 | 733.95 | 6,106 |
| Nov 5, 2024 | 735.00 | 735.00 | 714.25 | 731.20 | 731.20 | 8,393 |
| Nov 4, 2024 | 713.00 | 724.85 | 706.95 | 720.80 | 720.80 | 6,117 |
| Nov 1, 2024 | 724.05 | 749.95 | 708.55 | 721.30 | 721.30 | 4,872 |
| Oct 31, 2024 | 720.00 | 725.00 | 708.05 | 718.75 | 718.75 | 4,601 |
| Oct 30, 2024 | 723.00 | 727.90 | 694.50 | 711.55 | 711.55 | 8,883 |
| Oct 29, 2024 | 734.00 | 734.60 | 711.00 | 717.75 | 717.75 | 3,779 |
| Oct 28, 2024 | 709.40 | 738.95 | 709.40 | 729.35 | 729.35 | 8,982 |
| Oct 25, 2024 | 755.00 | 755.00 | 716.50 | 720.20 | 720.20 | 6,915 |
| Oct 24, 2024 | 750.00 | 756.45 | 733.45 | 740.70 | 740.70 | 5,415 |
| Oct 23, 2024 | 741.15 | 770.10 | 704.35 | 751.60 | 751.60 | 12,419 |
| Oct 22, 2024 | 794.00 | 794.00 | 724.25 | 726.70 | 726.70 | 13,154 |
| Oct 21, 2024 | 766.00 | 819.00 | 765.05 | 775.75 | 775.75 | 73,689 |
| Oct 18, 2024 | 771.50 | 771.50 | 752.30 | 764.30 | 764.30 | 2,805 |
| Oct 17, 2024 | 787.30 | 798.45 | 765.15 | 769.15 | 769.15 | 4,204 |
| Oct 16, 2024 | 778.70 | 794.95 | 778.70 | 787.20 | 787.20 | 6,229 |
| Oct 15, 2024 | 770.65 | 810.00 | 770.65 | 778.70 | 778.70 | 20,059 |
| Oct 14, 2024 | 773.75 | 777.00 | 758.55 | 770.65 | 770.65 | 2,820 |
| Oct 11, 2024 | 770.50 | 775.00 | 755.30 | 762.30 | 762.30 | 5,303 |
| Oct 10, 2024 | 777.90 | 784.95 | 766.00 | 770.40 | 770.40 | 2,552 |
| Oct 9, 2024 | 748.30 | 799.10 | 740.05 | 768.90 | 768.90 | 9,818 |
| Oct 8, 2024 | 732.00 | 749.95 | 732.00 | 738.40 | 738.40 | 6,440 |
| Oct 7, 2024 | 780.00 | 786.55 | 706.05 | 732.35 | 732.35 | 11,974 |
| Oct 4, 2024 | 772.00 | 800.00 | 770.00 | 771.20 | 771.20 | 9,216 |
| Oct 3, 2024 | 798.35 | 801.95 | 780.00 | 780.85 | 780.85 | 5,654 |
| Oct 1, 2024 | 796.00 | 808.00 | 793.00 | 798.35 | 798.35 | 3,935 |
| Sep 30, 2024 | 805.00 | 813.05 | 794.00 | 795.95 | 795.95 | 6,811 |
| Sep 27, 2024 | 804.00 | 824.65 | 800.00 | 805.00 | 805.00 | 9,304 |
| Sep 26, 2024 | 819.95 | 819.95 | 801.00 | 803.20 | 803.20 | 7,941 |
| Sep 25, 2024 | 817.55 | 828.90 | 805.00 | 807.20 | 807.20 | 7,526 |
| Sep 24, 2024 | 805.20 | 828.75 | 805.20 | 814.85 | 814.85 | 4,965 |
| Sep 23, 2024 | 821.00 | 835.95 | 817.55 | 821.95 | 821.95 | 7,313 |
| Sep 20, 2024 | 803.80 | 829.45 | 802.30 | 815.00 | 815.00 | 8,659 |
| Sep 19, 2024 | 814.40 | 835.00 | 791.10 | 798.00 | 798.00 | 14,292 |
| Sep 18, 2024 | 825.00 | 832.10 | 805.10 | 808.55 | 808.55 | 9,473 |
| Sep 17, 2024 | 818.00 | 830.95 | 809.30 | 814.15 | 814.15 | 4,152 |
| Sep 16, 2024 | 822.35 | 829.55 | 812.50 | 818.00 | 818.00 | 6,434 |
| Sep 13, 2024 | 807.40 | 829.95 | 807.40 | 822.35 | 822.35 | 6,123 |
| Sep 12, 2024 | 824.70 | 829.95 | 817.00 | 819.70 | 819.70 | 12,864 |
| Sep 11, 2024 | 837.70 | 844.90 | 821.65 | 824.40 | 824.40 | 16,058 |
| Sep 10, 2024 | 832.25 | 844.90 | 818.00 | 825.30 | 825.30 | 21,095 |
| Sep 9, 2024 | 811.00 | 840.00 | 799.00 | 825.45 | 825.45 | 26,666 |
| Sep 6, 2024 | 838.25 | 855.00 | 813.10 | 816.85 | 816.85 | 24,601 |
| Sep 5, 2024 | 840.00 | 848.00 | 829.35 | 832.55 | 832.55 | 10,999 |
| Sep 4, 2024 | 822.00 | 844.55 | 822.00 | 834.55 | 834.55 | 13,392 |
| Sep 3, 2024 | 841.25 | 850.40 | 819.40 | 829.10 | 829.10 | 21,523 |
| Sep 2, 2024 | 873.20 | 873.20 | 830.00 | 833.20 | 833.20 | 14,852 |
| Aug 30, 2024 | 851.50 | 869.55 | 837.00 | 840.90 | 840.90 | 35,051 |
| Aug 29, 2024 | 851.00 | 876.80 | 837.00 | 848.00 | 848.00 | 26,942 |
| Aug 28, 2024 | 874.60 | 899.85 | 851.00 | 857.55 | 857.55 | 44,138 |
| Aug 27, 2024 | 881.10 | 896.35 | 862.00 | 865.95 | 865.95 | 21,628 |
| Aug 26, 2024 | 915.00 | 930.00 | 864.95 | 879.25 | 879.25 | 46,486 |
| Aug 23, 2024 | 860.10 | 912.15 | 859.20 | 905.80 | 905.80 | 98,902 |
| Aug 22, 2024 | 870.25 | 886.80 | 853.25 | 860.00 | 860.00 | 19,095 |
| Aug 21, 2024 | 829.70 | 889.90 | 823.55 | 857.45 | 857.45 | 64,019 |
| Aug 20, 2024 | 851.70 | 851.75 | 822.00 | 828.65 | 828.65 | 12,106 |
| Aug 19, 2024 | 857.10 | 857.10 | 835.05 | 841.95 | 841.95 | 15,430 |
| Aug 16, 2024 | 797.35 | 871.35 | 790.00 | 844.45 | 844.45 | 40,176 |
| Aug 14, 2024 | 799.00 | 804.90 | 777.00 | 785.55 | 785.55 | 21,717 |
| Aug 13, 2024 | 843.15 | 848.90 | 805.00 | 811.85 | 811.85 | 13,833 |
| Aug 12, 2024 | 853.25 | 858.95 | 830.80 | 839.00 | 839.00 | 20,221 |
| Aug 9, 2024 | 830.15 | 866.35 | 830.00 | 842.90 | 842.90 | 24,411 |
| Aug 8, 2024 | 827.05 | 843.30 | 815.00 | 824.40 | 824.40 | 22,143 |
| Aug 7, 2024 | 810.00 | 832.90 | 798.70 | 824.35 | 824.35 | 23,413 |
| Aug 6, 2024 | 822.05 | 844.00 | 785.05 | 792.00 | 792.00 | 46,988 |
| Aug 5, 2024 | 840.25 | 879.00 | 815.55 | 821.70 | 821.70 | 35,548 |
| Aug 2, 2024 | 867.50 | 895.50 | 862.40 | 880.85 | 880.85 | 49,045 |
| Aug 1, 2024 | 915.00 | 927.00 | 866.95 | 879.80 | 879.80 | 64,836 |
| Jul 31, 2024 | 940.00 | 944.40 | 901.25 | 909.55 | 909.55 | 120,879 |
| Jul 30, 2024 | 873.75 | 976.70 | 860.85 | 928.35 | 928.35 | 445,556 |
| Jul 29, 2024 | 863.90 | 879.10 | 850.00 | 860.85 | 860.85 | 20,170 |
| Jul 26, 2024 | 870.00 | 895.00 | 850.40 | 863.90 | 863.90 | 35,859 |
| Jul 25, 2024 | 894.70 | 912.00 | 871.10 | 874.35 | 874.35 | 26,727 |
| Jul 24, 2024 | 845.85 | 893.90 | 844.55 | 884.30 | 884.30 | 50,521 |
| Jul 23, 2024 | 858.75 | 870.40 | 767.65 | 833.35 | 833.35 | 43,057 |
| Jul 22, 2024 | 887.70 | 898.00 | 843.00 | 851.75 | 851.75 | 29,892 |
| Jul 19, 2024 | 889.05 | 899.00 | 858.05 | 887.10 | 887.10 | 54,753 |
| Jul 18, 2024 | 894.00 | 920.00 | 873.40 | 888.90 | 888.90 | 102,611 |
| Jul 16, 2024 | 848.00 | 874.95 | 844.05 | 864.15 | 864.15 | 15,997 |
| Jul 15, 2024 | 851.00 | 851.00 | 831.25 | 842.60 | 842.60 | 10,151 |
| Jul 12, 2024 | 873.70 | 875.80 | 840.10 | 843.45 | 843.45 | 14,147 |
| Jul 11, 2024 | 867.00 | 883.50 | 855.00 | 865.60 | 865.60 | 19,703 |
| Jul 10, 2024 | 895.00 | 901.30 | 855.05 | 863.40 | 863.40 | 19,750 |
| Jul 9, 2024 | 882.00 | 920.00 | 881.50 | 887.40 | 887.40 | 20,594 |
| Jul 8, 2024 | 889.80 | 901.00 | 874.60 | 881.50 | 881.50 | 16,566 |
| Jul 5, 2024 | 882.95 | 929.40 | 871.00 | 889.80 | 889.80 | 38,376 |
| Jul 4, 2024 | 909.00 | 932.05 | 883.50 | 890.20 | 890.20 | 40,568 |
| Jul 3, 2024 | 929.90 | 945.00 | 905.50 | 913.05 | 913.05 | 36,422 |
| Jul 2, 2024 | 950.00 | 975.00 | 900.10 | 924.30 | 924.30 | 170,527 |
| Jul 1, 2024 | 888.00 | 940.00 | 870.00 | 912.00 | 912.00 | 96,356 |
| Jun 28, 2024 | 866.95 | 925.00 | 853.55 | 893.60 | 893.60 | 269,358 |
| Jun 27, 2024 | 836.00 | 969.00 | 827.80 | 855.75 | 855.75 | 802,364 |
| Jun 26, 2024 | 900.30 | 914.00 | 821.30 | 841.35 | 841.35 | 497,069 |
| Jun 25, 2024 | 720.00 | 845.55 | 711.10 | 845.55 | 845.55 | 441,667 |
| Jun 24, 2024 | 677.65 | 734.45 | 675.75 | 704.65 | 704.65 | 102,818 |
| Jun 21, 2024 | 678.45 | 682.45 | 669.15 | 676.45 | 676.45 | 13,986 |
| Jun 20, 2024 | 674.40 | 691.85 | 668.20 | 678.60 | 678.60 | 12,603 |
| Jun 19, 2024 | 686.25 | 688.90 | 670.10 | 673.15 | 673.15 | 9,612 |
| Jun 18, 2024 | 694.95 | 698.85 | 680.05 | 683.05 | 683.05 | 15,231 |
| Jun 14, 2024 | 681.35 | 699.95 | 681.35 | 686.85 | 686.85 | 12,637 |
| Jun 13, 2024 | 698.00 | 702.55 | 677.95 | 687.60 | 687.60 | 16,009 |
| Jun 12, 2024 | 705.00 | 717.65 | 685.95 | 691.80 | 691.80 | 18,786 |
| Jun 11, 2024 | 735.00 | 757.40 | 701.00 | 707.25 | 707.25 | 37,042 |
| Jun 10, 2024 | 698.70 | 739.75 | 698.70 | 722.75 | 722.75 | 44,258 |
| Jun 7, 2024 | 696.10 | 714.30 | 690.10 | 698.70 | 698.70 | 20,818 |
| Jun 6, 2024 | 705.35 | 719.95 | 685.05 | 694.10 | 694.10 | 22,758 |
| Jun 5, 2024 | 663.40 | 739.75 | 626.55 | 700.20 | 700.20 | 53,396 |
| Jun 4, 2024 | 680.00 | 680.00 | 611.00 | 650.35 | 650.35 | 56,084 |
| Jun 3, 2024 | 698.00 | 700.00 | 673.80 | 683.00 | 683.00 | 25,316 |
| May 31, 2024 | 663.95 | 692.95 | 657.15 | 675.90 | 675.90 | 42,833 |
| May 30, 2024 | 687.80 | 704.00 | 640.10 | 651.00 | 651.00 | 40,756 |
| May 29, 2024 | 660.00 | 719.90 | 660.00 | 688.85 | 688.85 | 172,396 |
| May 28, 2024 | 675.30 | 685.00 | 640.20 | 656.30 | 656.30 | 10,261 |
| May 27, 2024 | 670.10 | 688.45 | 654.40 | 665.30 | 665.30 | 10,645 |
| May 24, 2024 | 700.00 | 700.00 | 672.80 | 680.35 | 680.35 | 14,009 |
| May 23, 2024 | 707.00 | 707.00 | 676.90 | 681.75 | 681.75 | 31,765 |
| May 22, 2024 | 640.65 | 727.95 | 634.00 | 700.80 | 700.80 | 138,551 |
| May 21, 2024 | 647.00 | 649.40 | 626.20 | 644.40 | 644.40 | 10,568 |
| May 17, 2024 | 625.90 | 649.40 | 622.50 | 637.60 | 637.60 | 18,161 |
| May 16, 2024 | 628.00 | 631.70 | 615.05 | 623.75 | 623.75 | 4,228 |
| May 15, 2024 | 626.00 | 628.65 | 612.55 | 623.20 | 623.20 | 7,016 |
| May 14, 2024 | 611.50 | 627.05 | 606.75 | 623.35 | 623.35 | 6,360 |
| May 13, 2024 | 633.00 | 633.00 | 590.00 | 609.45 | 609.45 | 8,135 |
| May 10, 2024 | 625.85 | 627.10 | 608.75 | 614.50 | 614.50 | 6,866 |
| May 9, 2024 | 630.55 | 638.20 | 620.00 | 623.35 | 623.35 | 11,260 |
| May 8, 2024 | 624.10 | 635.00 | 617.30 | 630.55 | 630.55 | 8,899 |
| May 7, 2024 | 630.20 | 640.00 | 620.20 | 625.90 | 625.90 | 10,582 |
| May 6, 2024 | 622.00 | 644.60 | 622.00 | 630.20 | 630.20 | 9,347 |
| May 3, 2024 | 622.15 | 625.15 | 610.55 | 620.90 | 620.90 | 9,155 |
| May 2, 2024 | 621.55 | 631.30 | 611.00 | 612.90 | 612.90 | 9,637 |
| Apr 30, 2024 | 643.95 | 643.95 | 618.10 | 621.50 | 621.50 | 8,884 |
| Apr 29, 2024 | 649.00 | 654.65 | 626.20 | 630.90 | 630.90 | 12,886 |
| Apr 26, 2024 | 636.00 | 646.35 | 633.00 | 641.90 | 641.90 | 5,904 |
| Apr 25, 2024 | 634.50 | 652.55 | 634.50 | 644.10 | 644.10 | 9,687 |
| Apr 24, 2024 | 652.40 | 652.40 | 630.75 | 637.50 | 637.50 | 9,616 |
| Apr 23, 2024 | 663.35 | 668.00 | 635.25 | 640.15 | 640.15 | 20,185 |
| Apr 22, 2024 | 587.00 | 703.80 | 586.75 | 652.95 | 652.95 | 111,213 |
| Apr 19, 2024 | 590.00 | 596.95 | 581.65 | 587.00 | 587.00 | 5,797 |
| Apr 18, 2024 | 606.90 | 612.00 | 581.30 | 594.85 | 594.85 | 6,572 |
| Apr 16, 2024 | 608.10 | 613.95 | 594.70 | 595.20 | 595.20 | 8,984 |
| Apr 15, 2024 | 597.35 | 617.00 | 587.55 | 603.30 | 603.30 | 13,379 |
| Apr 12, 2024 | 610.90 | 628.90 | 610.05 | 618.20 | 618.20 | 8,116 |
| Apr 10, 2024 | 617.00 | 618.70 | 607.00 | 610.95 | 610.95 | 7,742 |
| Apr 9, 2024 | 639.00 | 639.00 | 607.60 | 616.05 | 616.05 | 10,344 |
| Apr 8, 2024 | 629.90 | 636.40 | 618.85 | 632.35 | 632.35 | 7,082 |
| Apr 5, 2024 | 636.00 | 636.00 | 616.55 | 622.10 | 622.10 | 9,824 |
| Apr 4, 2024 | 636.95 | 636.95 | 624.00 | 628.65 | 628.65 | 11,969 |
| Apr 3, 2024 | 598.00 | 622.00 | 584.05 | 617.80 | 617.80 | 22,772 |
| Apr 2, 2024 | 585.00 | 598.00 | 572.40 | 591.85 | 591.85 | 12,573 |
| Apr 1, 2024 | 540.10 | 588.05 | 540.10 | 583.60 | 583.60 | 10,759 |
| Mar 28, 2024 | 559.80 | 565.95 | 541.65 | 544.95 | 544.95 | 15,041 |
| Mar 27, 2024 | 550.55 | 569.85 | 550.55 | 560.00 | 560.00 | 19,460 |
| Mar 26, 2024 | 570.00 | 579.65 | 546.20 | 550.55 | 550.55 | 13,775 |
| Mar 22, 2024 | 572.75 | 572.85 | 561.00 | 567.85 | 567.85 | 6,530 |
| Mar 21, 2024 | 555.20 | 572.95 | 555.20 | 561.60 | 561.60 | 9,164 |
| Mar 20, 2024 | 565.00 | 572.95 | 538.10 | 551.00 | 551.00 | 10,280 |
| Mar 19, 2024 | 571.00 | 571.00 | 548.20 | 553.35 | 553.35 | 6,971 |
| Mar 18, 2024 | 563.85 | 575.45 | 554.70 | 560.95 | 560.95 | 5,727 |
| Mar 15, 2024 | 580.45 | 580.45 | 555.05 | 563.85 | 563.85 | 9,102 |
| Mar 14, 2024 | 555.45 | 575.00 | 555.05 | 569.15 | 569.15 | 6,738 |
| Mar 13, 2024 | 577.45 | 597.80 | 542.00 | 556.20 | 556.20 | 11,204 |
| Mar 12, 2024 | 611.10 | 614.90 | 572.00 | 577.45 | 577.45 | 14,617 |
| Mar 11, 2024 | 609.75 | 622.90 | 595.95 | 601.80 | 601.80 | 9,389 |
| Mar 7, 2024 | 623.85 | 635.50 | 605.40 | 619.05 | 619.05 | 8,852 |
| Mar 6, 2024 | 637.00 | 659.40 | 608.70 | 617.65 | 617.65 | 19,991 |
| Mar 5, 2024 | 643.80 | 652.05 | 636.05 | 640.10 | 640.10 | 7,072 |
| Mar 4, 2024 | 664.55 | 665.00 | 635.00 | 639.80 | 639.80 | 11,066 |
| Mar 1, 2024 | 650.00 | 665.55 | 637.00 | 641.90 | 641.90 | 11,025 |
| Feb 29, 2024 | 640.00 | 646.00 | 620.05 | 642.70 | 642.70 | 17,157 |
| Feb 28, 2024 | 672.00 | 686.95 | 630.55 | 642.10 | 642.10 | 18,712 |
| Feb 27, 2024 | 688.00 | 688.00 | 661.00 | 664.35 | 664.35 | 11,553 |
| Feb 26, 2024 | 678.00 | 706.90 | 678.00 | 683.35 | 683.35 | 26,796 |
| Feb 23, 2024 | 695.00 | 695.00 | 665.05 | 674.50 | 674.50 | 24,558 |
| Feb 22, 2024 | 686.00 | 691.45 | 672.50 | 686.05 | 686.05 | 19,826 |
| Feb 21, 2024 | 690.00 | 722.95 | 673.05 | 679.40 | 679.40 | 58,919 |
| Feb 20, 2024 | 665.00 | 741.00 | 655.55 | 686.45 | 686.45 | 260,219 |
| Feb 19, 2024 | 694.70 | 694.70 | 657.10 | 662.75 | 662.75 | 29,416 |
| Feb 16, 2024 | 690.00 | 708.00 | 668.10 | 684.65 | 684.65 | 156,666 |
| Feb 15, 2024 | 636.00 | 677.85 | 628.05 | 665.40 | 665.40 | 125,371 |
| Feb 14, 2024 | 587.00 | 650.00 | 584.00 | 620.15 | 620.15 | 56,656 |
| Feb 13, 2024 | 580.05 | 610.00 | 579.00 | 596.15 | 596.15 | 11,160 |
| Feb 12, 2024 | 615.30 | 615.40 | 580.50 | 585.95 | 585.95 | 14,492 |
| Feb 9, 2024 | 625.00 | 625.00 | 596.80 | 606.20 | 606.20 | 13,441 |
| Feb 8, 2024 | 620.05 | 647.00 | 602.75 | 610.70 | 610.70 | 15,966 |
| Feb 7, 2024 | 652.05 | 654.80 | 621.95 | 626.65 | 626.65 | 50,630 |
| Feb 6, 2024 | 595.00 | 651.00 | 589.55 | 633.00 | 633.00 | 67,217 |
| Feb 5, 2024 | 602.50 | 602.50 | 582.10 | 592.05 | 592.05 | 14,823 |
| Feb 2, 2024 | 597.55 | 615.95 | 591.00 | 593.60 | 593.60 | 8,289 |
| Feb 1, 2024 | 602.95 | 609.95 | 584.00 | 597.55 | 597.55 | 10,452 |
| Jan 31, 2024 | 597.55 | 610.00 | 587.65 | 598.00 | 598.00 | 9,180 |
| Jan 30, 2024 | 625.00 | 625.00 | 584.00 | 591.65 | 591.65 | 37,471 |
| Jan 29, 2024 | 558.00 | 602.80 | 558.00 | 602.80 | 602.80 | 55,768 |
| Jan 25, 2024 | 595.00 | 595.00 | 530.05 | 548.00 | 548.00 | 62,563 |
| Jan 24, 2024 | 587.00 | 598.00 | 576.00 | 584.65 | 584.65 | 7,473 |
| Jan 23, 2024 | 615.00 | 615.00 | 560.00 | 577.15 | 577.15 | 14,023 |
Related Tickers
BFINVEST.NS BF Investment Limited
602.00
+2.18%
STEL.NS STEL Holdings Limited
394.55
+0.23%
MORGAN.BO Morgan Ventures Limited
102.90
+5.00%
BFINVEST.BO BF Investment Limited
597.05
+1.02%
JPOLYINVST.NS Jindal Poly Investment and Finance Company Limited
790.35
+1.11%
AMIF.L Amicorp FS (UK) plc
1.5000
0.00%
KICL.NS Kalyani Investment Company Limited
5,450.00
+0.40%
NSIL.NS Nalwa Sons Investments Limited
7,152.75
+2.59%
BAJAJHLDNG.NS Bajaj Holdings & Investment Limited
10,946.85
+1.34%
360ONE.NS 360 One Wam Limited
1,212.45
+2.43%