At close: December 16 at 3:29:58 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 16, 2024 | 998.00 | 999.00 | 968.80 | 976.25 | 976.25 | 61,452 |
| Dec 13, 2024 | 990.00 | 1,000.00 | 973.85 | 998.70 | 998.70 | 41,375 |
| Dec 12, 2024 | 994.70 | 1,005.35 | 987.00 | 1,000.75 | 1,000.75 | 37,406 |
| Dec 11, 2024 | 1,002.00 | 1,008.20 | 990.75 | 994.55 | 994.55 | 24,636 |
| Dec 10, 2024 | 976.95 | 1,011.45 | 973.00 | 1,001.85 | 1,001.85 | 126,432 |
| Dec 9, 2024 | 950.95 | 969.75 | 945.60 | 966.55 | 966.55 | 40,124 |
| Dec 6, 2024 | 932.05 | 951.50 | 932.05 | 948.65 | 948.65 | 52,668 |
| Dec 5, 2024 | 936.95 | 942.75 | 924.10 | 934.80 | 934.80 | 34,487 |
| Dec 4, 2024 | 925.80 | 937.25 | 921.00 | 935.70 | 935.70 | 20,011 |
| Dec 3, 2024 | 905.05 | 935.30 | 905.05 | 925.45 | 925.45 | 53,297 |
| Dec 2, 2024 | 908.20 | 920.90 | 897.50 | 918.10 | 918.10 | 14,883 |
| Nov 29, 2024 | 901.65 | 912.10 | 891.80 | 906.25 | 906.25 | 25,899 |
| Nov 28, 2024 | 891.00 | 903.85 | 886.45 | 896.90 | 896.90 | 36,276 |
| Nov 27, 2024 | 875.60 | 894.00 | 875.60 | 889.80 | 889.80 | 23,719 |
| Nov 26, 2024 | 876.20 | 898.20 | 870.95 | 891.95 | 891.95 | 39,290 |
| Nov 25, 2024 | 883.80 | 895.75 | 870.00 | 876.20 | 876.20 | 52,441 |
| Nov 22, 2024 | 871.30 | 884.00 | 858.00 | 879.10 | 879.10 | 39,883 |
| Nov 21, 2024 | 866.05 | 879.90 | 859.00 | 871.30 | 871.30 | 31,901 |
| Nov 19, 2024 | 886.05 | 890.70 | 863.45 | 865.55 | 865.55 | 41,952 |
| Nov 18, 2024 | 877.80 | 903.00 | 875.00 | 886.00 | 886.00 | 90,893 |
| Nov 14, 2024 | 858.75 | 888.35 | 858.75 | 877.05 | 877.05 | 122,281 |
| Nov 13, 2024 | 876.55 | 885.15 | 854.70 | 858.65 | 858.65 | 52,340 |
| Nov 12, 2024 | 913.70 | 916.20 | 883.65 | 886.65 | 886.65 | 175,936 |
| Nov 11, 2024 | 925.40 | 929.85 | 905.10 | 907.75 | 907.75 | 76,055 |
| Nov 8, 2024 | 953.40 | 955.00 | 920.40 | 928.30 | 928.30 | 42,998 |
| Nov 7, 2024 | 954.05 | 968.80 | 930.35 | 947.00 | 947.00 | 140,026 |
| Nov 6, 2024 | 952.75 | 955.65 | 928.65 | 951.45 | 951.45 | 108,232 |
| Nov 4, 2024 | 930.15 | 933.15 | 898.75 | 909.30 | 909.30 | 55,988 |
| Nov 1, 2024 | 938.75 | 938.75 | 926.15 | 929.70 | 929.70 | 4,729 |
| Oct 31, 2024 | 923.55 | 931.60 | 912.35 | 920.30 | 920.30 | 60,098 |
| Oct 29, 2024 | 928.65 | 928.65 | 897.00 | 914.30 | 914.30 | 57,465 |
| Oct 28, 2024 | 895.00 | 924.50 | 891.25 | 919.00 | 919.00 | 46,350 |
| Oct 25, 2024 | 929.45 | 929.45 | 881.50 | 899.45 | 899.45 | 63,090 |
| Oct 24, 2024 | 923.95 | 935.70 | 910.00 | 924.35 | 924.35 | 60,320 |
| Oct 23, 2024 | 920.05 | 925.10 | 899.35 | 915.10 | 915.10 | 41,864 |
| Oct 22, 2024 | 945.05 | 951.70 | 906.95 | 910.05 | 910.05 | 80,330 |
| Oct 21, 2024 | 969.95 | 973.25 | 946.10 | 949.00 | 949.00 | 89,377 |
| Oct 18, 2024 | 932.60 | 972.40 | 923.45 | 964.30 | 964.30 | 299,747 |
| Oct 17, 2024 | 960.00 | 962.30 | 915.30 | 928.90 | 928.90 | 63,942 |
| Oct 16, 2024 | 967.90 | 971.35 | 951.70 | 958.75 | 958.75 | 59,884 |
| Oct 15, 2024 | 1,000.00 | 1,000.00 | 965.20 | 968.75 | 968.75 | 77,938 |
| Oct 14, 2024 | 1,005.75 | 1,016.70 | 986.05 | 994.40 | 994.40 | 27,851 |
| Oct 11, 2024 | 990.45 | 1,013.50 | 990.05 | 1,005.60 | 1,005.60 | 37,567 |
| Oct 10, 2024 | 1,005.00 | 1,031.00 | 986.20 | 990.80 | 990.80 | 771,124 |
| Oct 9, 2024 | 988.00 | 1,009.05 | 966.65 | 999.65 | 999.65 | 541,709 |
| Oct 8, 2024 | 950.00 | 996.00 | 950.00 | 982.95 | 982.95 | 50,022 |
| Oct 7, 2024 | 1,023.65 | 1,029.00 | 987.05 | 1,000.60 | 1,000.60 | 439,228 |
| Oct 4, 2024 | 1,051.75 | 1,057.00 | 1,013.60 | 1,023.55 | 1,023.55 | 902,695 |
| Oct 3, 2024 | 1,024.00 | 1,068.95 | 1,024.00 | 1,050.70 | 1,050.70 | 252,914 |
| Oct 1, 2024 | 1,055.40 | 1,055.40 | 1,020.00 | 1,035.65 | 1,035.65 | 69,825 |
| Sep 30, 2024 | 1,039.00 | 1,058.75 | 1,024.00 | 1,039.15 | 1,039.15 | 669,608 |
| Sep 27, 2024 | 1,037.10 | 1,048.20 | 1,010.95 | 1,026.25 | 1,026.25 | 1,513,312 |
| Sep 26, 2024 | 1,025.65 | 1,035.00 | 1,013.85 | 1,028.60 | 1,028.60 | 2,125,007 |
| Sep 25, 2024 | 1,047.90 | 1,052.30 | 1,018.50 | 1,021.65 | 1,021.65 | 629,569 |
| Sep 24, 2024 | 1,030.05 | 1,052.80 | 1,030.05 | 1,041.05 | 1,041.05 | 1,899,278 |
| Sep 23, 2024 | 1,017.95 | 1,024.00 | 1,009.00 | 1,021.50 | 1,021.50 | 31,842 |
| Sep 20, 2024 | 1,018.20 | 1,041.00 | 1,003.75 | 1,009.05 | 1,009.05 | 1,383,688 |
| Sep 19, 2024 | 1,030.20 | 1,043.85 | 997.55 | 1,007.30 | 1,007.30 | 49,509 |
| Sep 18, 2024 | 1,049.85 | 1,053.15 | 1,018.55 | 1,024.50 | 1,024.50 | 28,544 |
| Sep 17, 2024 | 1,047.40 | 1,073.65 | 1,033.00 | 1,052.50 | 1,052.50 | 58,906 |
| Sep 16, 2024 | 1,037.65 | 1,045.00 | 1,024.50 | 1,041.95 | 1,041.95 | 71,525 |
| Sep 13, 2024 | 1,006.45 | 1,035.55 | 1,006.45 | 1,031.60 | 1,031.60 | 79,787 |
| Sep 12, 2024 | 972.05 | 1,012.50 | 972.00 | 1,004.20 | 1,004.20 | 131,517 |
| Sep 11, 2024 | 961.70 | 970.20 | 952.75 | 966.95 | 966.95 | 22,868 |
| Sep 10, 2024 | 950.00 | 973.00 | 950.00 | 961.70 | 961.70 | 43,269 |
| Sep 9, 2024 | 954.95 | 957.05 | 933.20 | 947.10 | 947.10 | 31,898 |
| Sep 6, 2024 | 963.35 | 968.90 | 937.95 | 953.95 | 953.95 | 108,802 |
| Sep 5, 2024 | 945.70 | 955.50 | 943.00 | 950.20 | 950.20 | 20,574 |
| Sep 4, 2024 | 937.45 | 952.65 | 929.60 | 946.05 | 946.05 | 23,163 |
| Sep 3, 2024 | 965.00 | 966.20 | 945.90 | 948.20 | 948.20 | 24,326 |
| Sep 2, 2024 | 975.00 | 980.50 | 958.85 | 965.35 | 965.35 | 14,413 |
| Aug 30, 2024 | 958.45 | 976.00 | 958.45 | 969.30 | 969.30 | 120,332 |
| Aug 29, 2024 | 967.90 | 967.90 | 948.15 | 961.05 | 961.05 | 86,688 |
| Aug 28, 2024 | 971.20 | 975.00 | 962.80 | 968.50 | 968.50 | 33,462 |
| Aug 26, 2024 | 961.40 | 987.40 | 960.90 | 985.50 | 985.50 | 43,606 |
| Aug 23, 2024 | 970.00 | 970.00 | 957.05 | 959.60 | 959.60 | 11,765 |
| Aug 22, 2024 | 2.00 Dividend | |||||
| Aug 22, 2024 | 958.55 | 967.30 | 948.00 | 965.50 | 965.50 | 31,920 |
| Aug 21, 2024 | 950.00 | 959.85 | 944.00 | 957.35 | 955.35 | 13,948 |
| Aug 20, 2024 | 958.65 | 958.65 | 934.90 | 949.50 | 947.52 | 34,906 |
| Aug 19, 2024 | 936.05 | 957.85 | 931.25 | 952.10 | 950.11 | 31,969 |
| Aug 16, 2024 | 935.00 | 941.00 | 926.00 | 933.80 | 931.85 | 23,071 |
| Aug 14, 2024 | 909.95 | 932.00 | 896.50 | 930.25 | 928.31 | 63,750 |
| Aug 13, 2024 | 920.00 | 924.80 | 905.65 | 908.65 | 906.75 | 73,858 |
| Aug 12, 2024 | 900.15 | 920.40 | 900.15 | 917.55 | 915.63 | 39,696 |
| Aug 9, 2024 | 925.40 | 937.00 | 913.85 | 916.35 | 914.44 | 51,667 |
| Aug 8, 2024 | 940.00 | 940.00 | 916.00 | 919.15 | 917.23 | 40,763 |
| Aug 7, 2024 | 938.75 | 948.90 | 926.00 | 945.85 | 943.87 | 30,581 |
| Aug 6, 2024 | 917.15 | 936.50 | 917.15 | 924.95 | 923.02 | 30,104 |
| Aug 5, 2024 | 930.15 | 945.65 | 903.90 | 916.50 | 914.59 | 109,632 |
| Aug 2, 2024 | 969.95 | 974.15 | 954.00 | 957.00 | 955.00 | 28,720 |
| Aug 1, 2024 | 991.85 | 1,006.00 | 975.10 | 983.25 | 981.20 | 124,440 |
| Jul 31, 2024 | 987.10 | 991.45 | 980.05 | 988.75 | 986.68 | 51,304 |
| Jul 30, 2024 | 973.65 | 980.70 | 955.80 | 976.90 | 974.86 | 49,063 |
| Jul 29, 2024 | 980.00 | 983.20 | 963.40 | 967.30 | 965.28 | 30,584 |
| Jul 26, 2024 | 950.00 | 974.95 | 943.90 | 972.25 | 970.22 | 82,600 |
| Jul 25, 2024 | 950.50 | 954.80 | 919.55 | 937.85 | 935.89 | 142,305 |
| Jul 24, 2024 | 952.85 | 975.00 | 945.05 | 972.05 | 970.02 | 88,524 |
| Jul 23, 2024 | 958.05 | 961.05 | 926.85 | 952.85 | 950.86 | 45,186 |
| Jul 22, 2024 | 946.40 | 958.50 | 931.00 | 952.30 | 950.31 | 45,939 |
| Jul 19, 2024 | 980.60 | 988.00 | 944.70 | 946.60 | 944.62 | 109,754 |
| Jul 18, 2024 | 1,010.95 | 1,011.10 | 977.00 | 989.95 | 987.88 | 67,572 |
| Jul 16, 2024 | 1,017.75 | 1,027.90 | 1,008.85 | 1,010.15 | 1,008.04 | 18,686 |
| Jul 15, 2024 | 1,016.45 | 1,020.50 | 1,003.00 | 1,007.80 | 1,005.69 | 23,886 |
| Jul 12, 2024 | 1,015.00 | 1,019.20 | 1,006.50 | 1,013.10 | 1,010.98 | 13,743 |
| Jul 11, 2024 | 1,007.65 | 1,025.00 | 1,007.65 | 1,014.25 | 1,012.13 | 31,669 |
| Jul 10, 2024 | 1,027.65 | 1,027.65 | 992.15 | 1,007.65 | 1,005.54 | 44,278 |
| Jul 9, 2024 | 1,034.90 | 1,041.50 | 1,013.00 | 1,021.45 | 1,019.32 | 26,794 |
| Jul 8, 2024 | 1,052.00 | 1,054.75 | 1,023.40 | 1,024.90 | 1,022.76 | 66,352 |
| Jul 5, 2024 | 1,053.90 | 1,063.30 | 1,048.00 | 1,050.65 | 1,048.46 | 22,241 |
| Jul 4, 2024 | 1,052.05 | 1,062.55 | 1,047.60 | 1,054.85 | 1,052.65 | 37,000 |
| Jul 3, 2024 | 1,048.30 | 1,055.85 | 1,044.95 | 1,050.45 | 1,048.26 | 28,303 |
| Jul 2, 2024 | 1,062.45 | 1,065.15 | 1,038.85 | 1,044.80 | 1,042.62 | 43,621 |
| Jul 1, 2024 | 1,041.35 | 1,074.75 | 1,041.35 | 1,057.25 | 1,055.04 | 68,295 |
| Jun 28, 2024 | 1,057.95 | 1,060.85 | 1,041.80 | 1,044.90 | 1,042.72 | 42,626 |
| Jun 27, 2024 | 1,055.95 | 1,059.25 | 1,028.90 | 1,047.55 | 1,045.36 | 35,234 |
| Jun 26, 2024 | 1,065.10 | 1,065.10 | 1,042.45 | 1,046.90 | 1,044.71 | 30,039 |
| Jun 25, 2024 | 1,083.65 | 1,083.65 | 1,049.50 | 1,063.35 | 1,061.13 | 62,232 |
| Jun 24, 2024 | 1,075.00 | 1,077.25 | 1,044.60 | 1,070.90 | 1,068.66 | 92,988 |
| Jun 21, 2024 | 1,067.00 | 1,097.10 | 1,051.00 | 1,077.35 | 1,075.10 | 153,061 |
| Jun 20, 2024 | 1,055.95 | 1,074.60 | 1,044.50 | 1,056.65 | 1,054.44 | 96,864 |
| Jun 19, 2024 | 1,045.15 | 1,050.50 | 1,029.80 | 1,046.95 | 1,044.76 | 104,346 |
| Jun 18, 2024 | 1,055.50 | 1,055.50 | 1,024.55 | 1,032.60 | 1,030.44 | 43,511 |
| Jun 14, 2024 | 1,049.75 | 1,058.50 | 1,036.05 | 1,051.40 | 1,049.20 | 31,156 |
| Jun 13, 2024 | 1,039.95 | 1,053.00 | 1,037.00 | 1,040.70 | 1,038.53 | 67,621 |
| Jun 12, 2024 | 1,010.55 | 1,037.55 | 1,010.00 | 1,028.40 | 1,026.25 | 82,804 |
| Jun 11, 2024 | 1,012.00 | 1,018.30 | 1,002.50 | 1,009.15 | 1,007.04 | 24,152 |
| Jun 10, 2024 | 1,030.30 | 1,033.40 | 1,004.85 | 1,011.90 | 1,009.79 | 390,282 |
| Jun 7, 2024 | 1,034.00 | 1,042.00 | 1,022.10 | 1,027.05 | 1,024.90 | 25,153 |
| Jun 6, 2024 | 1,013.00 | 1,035.00 | 999.30 | 1,028.75 | 1,026.60 | 72,609 |
| Jun 5, 2024 | 978.50 | 1,012.90 | 929.00 | 1,006.60 | 1,004.50 | 51,647 |
| Jun 4, 2024 | 1,046.55 | 1,046.55 | 902.00 | 959.30 | 957.30 | 164,201 |
| Jun 3, 2024 | 1,087.90 | 1,087.90 | 1,049.40 | 1,057.15 | 1,054.94 | 72,432 |
| May 31, 2024 | 1,031.20 | 1,047.00 | 1,017.40 | 1,028.80 | 1,026.65 | 23,095 |
| May 30, 2024 | 1,029.00 | 1,039.85 | 1,023.65 | 1,029.90 | 1,027.75 | 43,219 |
| May 29, 2024 | 1,054.95 | 1,054.95 | 1,030.95 | 1,038.80 | 1,036.63 | 15,285 |
| May 28, 2024 | 1,061.00 | 1,068.45 | 1,044.60 | 1,052.40 | 1,050.20 | 14,540 |
| May 27, 2024 | 1,077.85 | 1,079.50 | 1,057.00 | 1,058.95 | 1,056.74 | 19,367 |
| May 24, 2024 | 1,071.80 | 1,083.20 | 1,062.40 | 1,068.65 | 1,066.42 | 39,993 |
| May 23, 2024 | 1,075.95 | 1,076.00 | 1,050.00 | 1,073.70 | 1,071.46 | 67,748 |
| May 22, 2024 | 1,084.10 | 1,085.90 | 1,058.80 | 1,077.90 | 1,075.65 | 60,457 |
| May 21, 2024 | 1,016.25 | 1,074.90 | 1,015.00 | 1,068.00 | 1,065.77 | 88,203 |
| May 17, 2024 | 1,006.05 | 1,027.95 | 1,003.00 | 1,015.45 | 1,013.33 | 78,848 |
| May 16, 2024 | 994.00 | 1,009.90 | 994.00 | 1,005.30 | 1,003.20 | 105,991 |
| May 15, 2024 | 986.10 | 999.00 | 975.60 | 994.00 | 991.92 | 130,028 |
| May 14, 2024 | 940.10 | 982.75 | 931.00 | 978.70 | 976.66 | 184,433 |
| May 13, 2024 | 934.80 | 942.15 | 909.30 | 939.30 | 937.34 | 72,691 |
| May 10, 2024 | 922.50 | 936.55 | 916.15 | 930.35 | 928.41 | 56,218 |
| May 9, 2024 | 955.00 | 955.00 | 916.70 | 922.05 | 920.12 | 53,807 |
| May 8, 2024 | 923.05 | 948.00 | 914.15 | 944.75 | 942.78 | 86,961 |
| May 7, 2024 | 939.80 | 939.80 | 915.75 | 924.25 | 922.32 | 78,259 |
| May 6, 2024 | 935.00 | 949.50 | 917.00 | 936.60 | 934.64 | 92,304 |
| May 3, 2024 | 949.55 | 960.00 | 923.05 | 931.60 | 929.65 | 120,320 |
| May 2, 2024 | 934.95 | 954.00 | 931.00 | 941.85 | 939.88 | 119,285 |
| Apr 30, 2024 | 946.50 | 948.00 | 925.55 | 931.10 | 929.15 | 56,162 |
| Apr 29, 2024 | 938.85 | 945.05 | 930.05 | 941.90 | 939.93 | 99,353 |
| Apr 26, 2024 | 944.45 | 946.00 | 926.80 | 931.95 | 930.00 | 74,199 |
| Apr 25, 2024 | 938.90 | 944.70 | 926.50 | 942.75 | 940.78 | 48,594 |
| Apr 24, 2024 | 915.70 | 944.00 | 911.55 | 936.40 | 934.44 | 78,921 |
| Apr 23, 2024 | 924.25 | 924.25 | 904.90 | 909.75 | 907.85 | 62,529 |
| Apr 22, 2024 | 942.85 | 945.15 | 915.35 | 917.70 | 915.78 | 79,330 |
| Apr 19, 2024 | 904.45 | 931.70 | 885.85 | 927.45 | 925.51 | 1,118,616 |
| Apr 18, 2024 | 908.05 | 935.50 | 900.00 | 905.35 | 903.46 | 892,414 |
| Apr 16, 2024 | 891.05 | 909.10 | 888.75 | 901.65 | 899.77 | 85,638 |
| Apr 15, 2024 | 879.45 | 912.90 | 876.35 | 893.90 | 892.03 | 61,302 |
| Apr 12, 2024 | 900.20 | 906.90 | 891.90 | 897.35 | 895.48 | 30,087 |
| Apr 10, 2024 | 911.55 | 911.55 | 892.00 | 896.75 | 894.88 | 75,261 |
| Apr 9, 2024 | 911.70 | 926.80 | 898.35 | 902.20 | 900.32 | 102,350 |
| Apr 8, 2024 | 910.00 | 924.00 | 904.10 | 911.70 | 909.80 | 82,918 |
| Apr 5, 2024 | 903.20 | 921.00 | 888.10 | 915.75 | 913.84 | 84,423 |
| Apr 4, 2024 | 913.95 | 914.95 | 898.50 | 903.15 | 901.26 | 43,849 |
| Apr 3, 2024 | 894.50 | 917.10 | 890.00 | 902.20 | 900.32 | 120,256 |
| Apr 2, 2024 | 874.05 | 899.25 | 857.20 | 897.00 | 895.13 | 115,493 |
| Apr 1, 2024 | 855.20 | 873.55 | 855.20 | 868.00 | 866.19 | 140,297 |
| Mar 28, 2024 | 836.05 | 854.00 | 836.05 | 849.45 | 847.68 | 109,535 |
| Mar 27, 2024 | 846.85 | 846.85 | 827.35 | 833.80 | 832.06 | 45,592 |
| Mar 26, 2024 | 844.70 | 867.00 | 835.00 | 837.05 | 835.30 | 120,886 |
| Mar 22, 2024 | 821.50 | 835.70 | 813.30 | 832.65 | 830.91 | 94,719 |
| Mar 21, 2024 | 799.45 | 823.45 | 789.30 | 821.75 | 820.03 | 125,488 |
| Mar 20, 2024 | 805.50 | 805.50 | 774.85 | 781.30 | 779.67 | 75,859 |
| Mar 19, 2024 | 807.35 | 817.00 | 790.20 | 794.30 | 792.64 | 77,126 |
| Mar 18, 2024 | 768.05 | 810.60 | 768.00 | 806.65 | 804.96 | 128,109 |
| Mar 15, 2024 | 784.45 | 784.45 | 761.35 | 768.05 | 766.45 | 177,878 |
| Mar 14, 2024 | 764.15 | 784.80 | 756.70 | 781.30 | 779.67 | 54,324 |
| Mar 13, 2024 | 818.40 | 818.40 | 760.25 | 764.40 | 762.80 | 145,467 |
| Mar 12, 2024 | 831.85 | 832.60 | 800.55 | 807.15 | 805.46 | 61,106 |
| Mar 11, 2024 | 845.00 | 845.05 | 823.55 | 826.35 | 824.62 | 41,291 |
| Mar 7, 2024 | 835.85 | 851.00 | 832.35 | 838.95 | 837.20 | 145,202 |
| Mar 6, 2024 | 827.70 | 833.90 | 801.80 | 830.20 | 828.47 | 97,052 |
| Mar 5, 2024 | 841.10 | 841.10 | 821.65 | 824.50 | 822.78 | 62,306 |
| Mar 4, 2024 | 838.85 | 849.70 | 826.45 | 839.55 | 837.80 | 76,409 |
| Mar 1, 2024 | 783.80 | 824.55 | 779.80 | 822.65 | 820.93 | 311,582 |
| Feb 29, 2024 | 759.95 | 780.00 | 756.00 | 776.65 | 775.03 | 61,860 |
| Feb 28, 2024 | 777.05 | 781.35 | 752.75 | 754.85 | 753.27 | 37,512 |
| Feb 27, 2024 | 765.20 | 784.60 | 765.20 | 775.65 | 774.03 | 51,401 |
| Feb 26, 2024 | 789.40 | 789.40 | 768.80 | 771.35 | 769.74 | 19,672 |
| Feb 23, 2024 | 790.05 | 795.40 | 784.60 | 785.95 | 784.31 | 53,807 |
| Feb 22, 2024 | 779.25 | 786.90 | 774.10 | 783.50 | 781.86 | 146,663 |
| Feb 21, 2024 | 772.00 | 784.80 | 762.00 | 771.65 | 770.04 | 91,271 |
| Feb 20, 2024 | 764.90 | 767.75 | 753.25 | 759.95 | 758.36 | 80,443 |
| Feb 19, 2024 | 772.05 | 773.95 | 757.20 | 758.55 | 756.97 | 63,654 |
| Feb 16, 2024 | 768.90 | 779.10 | 766.75 | 769.80 | 768.19 | 86,435 |
| Feb 15, 2024 | 761.05 | 773.90 | 755.45 | 765.15 | 763.55 | 110,302 |
| Feb 14, 2024 | 723.25 | 760.30 | 722.55 | 758.30 | 756.72 | 94,334 |
| Feb 13, 2024 | 742.15 | 742.15 | 708.80 | 737.80 | 736.26 | 99,419 |
| Feb 12, 2024 | 762.40 | 770.80 | 737.30 | 744.30 | 742.75 | 60,582 |
| Feb 9, 2024 | 773.50 | 777.00 | 742.25 | 761.35 | 759.76 | 118,328 |
| Feb 8, 2024 | 782.20 | 795.00 | 770.55 | 777.15 | 775.53 | 95,947 |
| Feb 7, 2024 | 789.95 | 804.85 | 776.45 | 780.70 | 779.07 | 119,212 |
| Feb 6, 2024 | 768.85 | 784.95 | 751.15 | 780.55 | 778.92 | 76,509 |
| Feb 5, 2024 | 780.15 | 781.00 | 758.60 | 763.05 | 761.46 | 151,401 |
| Feb 2, 2024 | 747.75 | 782.40 | 746.90 | 776.10 | 774.48 | 194,293 |
| Feb 1, 2024 | 769.95 | 769.95 | 732.80 | 742.30 | 740.75 | 139,766 |
| Jan 31, 2024 | 749.75 | 763.75 | 747.75 | 757.00 | 755.42 | 130,734 |
| Jan 30, 2024 | 730.15 | 760.85 | 730.15 | 746.60 | 745.04 | 106,279 |
| Jan 29, 2024 | 717.20 | 733.50 | 714.85 | 730.55 | 729.02 | 117,241 |
| Jan 25, 2024 | 712.00 | 719.90 | 700.25 | 716.50 | 715.00 | 45,119 |
| Jan 24, 2024 | 707.85 | 710.95 | 688.65 | 706.10 | 704.62 | 63,974 |
| Jan 23, 2024 | 734.85 | 737.95 | 692.00 | 694.55 | 693.10 | 53,990 |
| Jan 19, 2024 | 724.05 | 732.95 | 721.85 | 729.30 | 727.78 | 49,026 |
| Jan 17, 2024 | 747.60 | 747.60 | 717.25 | 722.15 | 720.64 | 129,802 |
| Jan 16, 2024 | 735.25 | 756.55 | 729.20 | 750.05 | 748.48 | 145,094 |
| Jan 15, 2024 | 736.75 | 739.25 | 726.50 | 735.25 | 733.71 | 25,107 |
| Jan 12, 2024 | 736.70 | 741.50 | 729.40 | 735.70 | 734.16 | 37,646 |
| Jan 11, 2024 | 733.30 | 739.55 | 730.15 | 732.00 | 730.47 | 27,625 |
| Jan 10, 2024 | 729.00 | 732.90 | 714.00 | 730.65 | 729.12 | 73,969 |
| Jan 9, 2024 | 724.85 | 735.70 | 722.80 | 728.10 | 726.58 | 52,221 |
| Jan 8, 2024 | 736.50 | 738.80 | 715.15 | 716.90 | 715.40 | 50,608 |
| Jan 5, 2024 | 745.00 | 755.30 | 730.25 | 735.50 | 733.96 | 54,781 |
| Jan 4, 2024 | 734.15 | 751.30 | 733.40 | 744.90 | 743.34 | 51,062 |
| Jan 3, 2024 | 740.20 | 740.20 | 723.60 | 731.80 | 730.27 | 99,982 |
| Jan 2, 2024 | 748.00 | 748.00 | 731.00 | 743.60 | 742.05 | 51,467 |
| Jan 1, 2024 | 751.70 | 754.25 | 740.90 | 742.70 | 741.15 | 35,317 |
| Dec 29, 2023 | 738.00 | 750.40 | 732.55 | 747.75 | 746.19 | 166,709 |
| Dec 28, 2023 | 737.00 | 742.10 | 732.90 | 736.65 | 735.11 | 41,418 |
| Dec 27, 2023 | 729.70 | 738.00 | 727.55 | 733.30 | 731.77 | 41,549 |
| Dec 26, 2023 | 735.00 | 739.05 | 727.00 | 729.45 | 727.93 | 102,075 |
| Dec 22, 2023 | 711.30 | 730.55 | 708.00 | 726.85 | 725.33 | 90,461 |
| Dec 21, 2023 | 690.90 | 709.90 | 684.00 | 706.55 | 705.07 | 74,140 |
| Dec 20, 2023 | 731.00 | 733.80 | 693.30 | 698.80 | 697.34 | 61,545 |
| Dec 19, 2023 | 737.00 | 738.05 | 722.50 | 729.10 | 727.58 | 37,752 |
| Dec 18, 2023 | 724.00 | 739.45 | 707.80 | 734.80 | 733.26 | 131,797 |
Related Tickers
KAMDHENU.BO Kamdhenu Limited
499.85
+0.41%
MUKANDLTD.NS Mukand Limited
143.08
-1.71%
JSL.BO Jindal Stainless Limited
750.65
-1.17%
SALASAR.BO Salasar Techno Engineering Limited
15.83
+3.60%
JSL.NS Jindal Stainless Limited
750.20
-1.33%
NMDC.BO NMDC Limited
232.65
-0.45%
KAMDHENU.NS Kamdhenu Limited
499.90
+0.58%
WELCORP.NS Welspun Corp Limited
802.30
+1.74%
PRAKASH.BO Prakash Industries Limited
175.05
+0.20%
MAHSEAMLES.BO Maharashtra Seamless Limited
778.65
-0.94%