BSE - Delayed Quote INR
Jio Financial Services Limited (JIOFIN.BO)
262.90
+14.80
+(5.97%)
At close: May 12 at 3:48:32 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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 259.95 | 263.50 | 257.10 | 262.90 | 262.90 | 1,094,492 |
| May 9, 2025 | 243.60 | 249.80 | 242.15 | 248.10 | 248.10 | 2,623,813 |
| May 8, 2025 | 255.85 | 258.30 | 249.10 | 251.25 | 251.25 | 1,781,657 |
| May 7, 2025 | 244.25 | 256.50 | 244.25 | 256.15 | 256.15 | 3,366,339 |
| May 6, 2025 | 258.75 | 260.70 | 250.35 | 251.25 | 251.25 | 3,417,315 |
| May 5, 2025 | 259.10 | 262.30 | 259.10 | 260.70 | 260.70 | 920,296 |
| May 2, 2025 | 261.05 | 265.05 | 257.80 | 258.70 | 258.70 | 1,326,222 |
| Apr 30, 2025 | 255.15 | 263.25 | 254.85 | 260.35 | 260.35 | 1,002,515 |
| Apr 29, 2025 | 258.00 | 259.75 | 255.60 | 257.55 | 257.55 | 1,423,504 |
| Apr 28, 2025 | 252.70 | 259.70 | 252.50 | 257.90 | 257.90 | 711,290 |
| Apr 25, 2025 | 258.50 | 261.60 | 249.15 | 253.00 | 253.00 | 2,502,764 |
| Apr 24, 2025 | 258.15 | 259.85 | 256.00 | 258.70 | 258.70 | 1,907,898 |
| Apr 23, 2025 | 251.05 | 258.50 | 251.05 | 258.15 | 258.15 | 2,662,361 |
| Apr 22, 2025 | 245.05 | 251.30 | 243.70 | 250.65 | 250.65 | 1,023,752 |
| Apr 21, 2025 | 250.25 | 250.25 | 244.60 | 246.25 | 246.25 | 1,250,241 |
| Apr 17, 2025 | 242.75 | 248.00 | 238.25 | 246.45 | 246.45 | 1,282,472 |
| Apr 16, 2025 | 240.00 | 242.65 | 237.25 | 242.25 | 242.25 | 1,931,249 |
| Apr 15, 2025 | 235.85 | 239.40 | 232.50 | 238.70 | 238.70 | 2,955,448 |
| Apr 11, 2025 | 227.20 | 230.95 | 224.00 | 230.15 | 230.15 | 1,050,518 |
| Apr 9, 2025 | 224.80 | 224.85 | 218.30 | 220.90 | 220.90 | 1,129,049 |
| Apr 8, 2025 | 216.90 | 225.45 | 216.60 | 224.80 | 224.80 | 1,301,363 |
| Apr 7, 2025 | 200.15 | 215.00 | 200.15 | 213.50 | 213.50 | 4,157,669 |
| Apr 4, 2025 | 229.05 | 230.60 | 220.80 | 222.35 | 222.35 | 2,252,501 |
| Apr 3, 2025 | 226.75 | 231.75 | 226.75 | 230.45 | 230.45 | 1,745,301 |
| Apr 2, 2025 | 231.00 | 231.20 | 225.30 | 229.85 | 229.85 | 686,457 |
| Apr 1, 2025 | 226.20 | 231.20 | 225.30 | 230.40 | 230.40 | 862,340 |
| Mar 28, 2025 | 227.00 | 232.25 | 226.50 | 227.40 | 227.40 | 3,654,898 |
| Mar 27, 2025 | 222.20 | 227.85 | 221.30 | 225.90 | 225.90 | 2,010,981 |
| Mar 26, 2025 | 228.05 | 228.85 | 221.75 | 222.40 | 222.40 | 881,179 |
| Mar 25, 2025 | 234.70 | 234.70 | 226.35 | 227.50 | 227.50 | 980,448 |
| Mar 24, 2025 | 232.35 | 234.45 | 230.70 | 232.60 | 232.60 | 1,033,008 |
| Mar 21, 2025 | 232.35 | 235.95 | 227.95 | 229.10 | 229.10 | 3,012,244 |
| Mar 20, 2025 | 230.95 | 234.20 | 229.00 | 231.60 | 231.60 | 1,059,044 |
| Mar 19, 2025 | 226.10 | 231.20 | 225.60 | 228.75 | 228.75 | 2,177,943 |
| Mar 18, 2025 | 221.95 | 225.60 | 220.70 | 225.20 | 225.20 | 976,321 |
| Mar 17, 2025 | 223.30 | 223.95 | 218.70 | 219.50 | 219.50 | 858,029 |
| Mar 13, 2025 | 227.65 | 228.95 | 221.30 | 222.25 | 222.25 | 1,057,083 |
| Mar 12, 2025 | 220.40 | 226.50 | 216.75 | 225.50 | 225.50 | 1,755,219 |
| Mar 11, 2025 | 215.15 | 219.00 | 213.10 | 217.40 | 217.40 | 1,248,990 |
| Mar 10, 2025 | 223.45 | 225.00 | 215.15 | 216.45 | 216.45 | 2,110,222 |
| Mar 7, 2025 | 220.95 | 224.70 | 218.80 | 221.95 | 221.95 | 1,169,938 |
| Mar 6, 2025 | 221.55 | 222.35 | 218.20 | 219.75 | 219.75 | 2,412,673 |
| Mar 5, 2025 | 207.25 | 217.70 | 207.25 | 217.15 | 217.15 | 1,402,769 |
| Mar 4, 2025 | 200.00 | 208.00 | 198.70 | 206.35 | 206.35 | 3,024,900 |
| Mar 3, 2025 | 210.80 | 210.80 | 198.60 | 200.95 | 200.95 | 4,857,117 |
| Feb 28, 2025 | 219.90 | 219.90 | 207.00 | 207.70 | 207.70 | 1,714,883 |
| Feb 27, 2025 | 229.50 | 229.50 | 221.25 | 221.65 | 221.65 | 598,088 |
| Feb 25, 2025 | 229.05 | 231.60 | 225.50 | 226.25 | 226.25 | 570,351 |
| Feb 24, 2025 | 231.00 | 233.50 | 228.05 | 228.40 | 228.40 | 1,627,298 |
| Feb 21, 2025 | 235.75 | 238.50 | 232.65 | 233.70 | 233.70 | 1,684,181 |
| Feb 20, 2025 | 228.25 | 236.00 | 225.80 | 235.30 | 235.30 | 1,361,237 |
| Feb 19, 2025 | 221.25 | 229.80 | 219.05 | 228.95 | 228.95 | 639,649 |
| Feb 18, 2025 | 223.80 | 223.95 | 217.10 | 220.95 | 220.95 | 1,502,080 |
| Feb 17, 2025 | 222.60 | 224.00 | 217.10 | 222.45 | 222.45 | 671,796 |
| Feb 14, 2025 | 231.65 | 231.65 | 219.30 | 222.25 | 222.25 | 2,597,623 |
| Feb 13, 2025 | 228.70 | 232.95 | 227.10 | 228.00 | 228.00 | 1,576,691 |
| Feb 12, 2025 | 233.95 | 233.95 | 223.40 | 227.80 | 227.80 | 1,028,460 |
| Feb 11, 2025 | 242.40 | 243.15 | 234.80 | 235.90 | 235.90 | 481,597 |
| Feb 10, 2025 | 249.75 | 250.20 | 242.15 | 242.90 | 242.90 | 484,619 |
| Feb 7, 2025 | 249.95 | 253.00 | 246.20 | 249.35 | 249.35 | 1,402,954 |
| Feb 6, 2025 | 252.05 | 253.65 | 248.75 | 250.55 | 250.55 | 538,275 |
| Feb 5, 2025 | 247.20 | 254.30 | 246.60 | 249.80 | 249.80 | 1,128,112 |
| Feb 4, 2025 | 236.40 | 246.90 | 235.00 | 245.05 | 245.05 | 1,890,403 |
| Feb 3, 2025 | 240.45 | 240.45 | 233.00 | 234.15 | 234.15 | 758,711 |
| Feb 1, 2025 | 244.00 | 245.50 | 238.75 | 241.35 | 241.35 | 1,981,969 |
| Jan 31, 2025 | 237.80 | 243.90 | 236.00 | 241.90 | 241.90 | 979,620 |
| Jan 30, 2025 | 241.40 | 242.20 | 233.55 | 234.70 | 234.70 | 1,018,898 |
| Jan 29, 2025 | 235.80 | 240.45 | 233.05 | 238.25 | 238.25 | 1,461,423 |
| Jan 28, 2025 | 237.20 | 238.20 | 231.40 | 233.35 | 233.35 | 2,763,928 |
| Jan 27, 2025 | 243.95 | 243.95 | 231.10 | 233.35 | 233.35 | 1,624,148 |
| Jan 24, 2025 | 256.00 | 257.30 | 243.15 | 244.25 | 244.25 | 3,407,423 |
| Jan 23, 2025 | 264.60 | 267.35 | 253.70 | 256.05 | 256.05 | 2,933,643 |
| Jan 22, 2025 | 262.20 | 263.50 | 254.15 | 262.85 | 262.85 | 2,491,899 |
| Jan 21, 2025 | 277.25 | 277.55 | 258.55 | 260.15 | 260.15 | 2,796,702 |
| Jan 20, 2025 | 278.40 | 279.85 | 271.25 | 275.80 | 275.80 | 1,728,371 |
| Jan 17, 2025 | 279.70 | 281.40 | 275.85 | 279.05 | 279.05 | 757,898 |
| Jan 16, 2025 | 277.30 | 278.80 | 275.00 | 276.75 | 276.75 | 1,131,981 |
| Jan 15, 2025 | 276.60 | 276.60 | 271.40 | 272.50 | 272.50 | 1,429,628 |
| Jan 14, 2025 | 266.95 | 274.10 | 264.25 | 273.00 | 273.00 | 2,200,589 |
| Jan 13, 2025 | 277.25 | 277.90 | 265.10 | 266.20 | 266.20 | 3,433,473 |
| Jan 10, 2025 | 289.60 | 291.20 | 280.10 | 280.65 | 280.65 | 2,010,461 |
| Jan 9, 2025 | 299.50 | 299.50 | 288.65 | 289.25 | 289.25 | 1,448,716 |
| Jan 8, 2025 | 300.80 | 300.80 | 296.30 | 298.60 | 298.60 | 835,792 |
| Jan 7, 2025 | 297.05 | 301.05 | 297.05 | 299.25 | 299.25 | 319,180 |
| Jan 6, 2025 | 306.15 | 308.45 | 295.25 | 296.55 | 296.55 | 771,262 |
| Jan 3, 2025 | 307.00 | 310.85 | 304.25 | 307.35 | 307.35 | 1,208,100 |
| Jan 2, 2025 | 306.35 | 306.95 | 303.35 | 304.95 | 304.95 | 813,390 |
| Jan 1, 2025 | 299.10 | 306.35 | 298.85 | 304.50 | 304.50 | 866,174 |
| Dec 31, 2024 | 303.85 | 303.85 | 296.35 | 298.75 | 298.75 | 695,404 |
| Dec 30, 2024 | 304.95 | 308.95 | 301.05 | 306.10 | 306.10 | 1,193,672 |
| Dec 27, 2024 | 306.35 | 307.45 | 304.55 | 304.95 | 304.95 | 288,186 |
| Dec 26, 2024 | 304.90 | 306.90 | 302.95 | 305.40 | 305.40 | 792,128 |
| Dec 24, 2024 | 305.00 | 307.10 | 303.65 | 304.75 | 304.75 | 728,416 |
| Dec 23, 2024 | 308.95 | 308.95 | 302.00 | 304.75 | 304.75 | 1,127,762 |
| Dec 20, 2024 | 315.70 | 315.70 | 303.00 | 304.50 | 304.50 | 1,672,502 |
| Dec 19, 2024 | 318.90 | 320.00 | 310.75 | 313.15 | 313.15 | 857,080 |
| Dec 18, 2024 | 336.65 | 336.80 | 323.60 | 324.55 | 324.55 | 572,069 |
| Dec 17, 2024 | 339.70 | 340.90 | 335.80 | 337.05 | 337.05 | 273,081 |
| Dec 16, 2024 | 340.00 | 342.40 | 338.55 | 340.30 | 340.30 | 366,478 |
| Dec 13, 2024 | 337.30 | 340.70 | 330.65 | 339.70 | 339.70 | 1,240,399 |
| Dec 12, 2024 | 343.25 | 346.30 | 337.15 | 338.30 | 338.30 | 819,071 |
| Dec 11, 2024 | 334.50 | 345.00 | 333.35 | 343.05 | 343.05 | 713,045 |
| Dec 10, 2024 | 336.85 | 337.90 | 333.65 | 335.00 | 335.00 | 683,231 |
| Dec 9, 2024 | 338.95 | 341.30 | 336.05 | 336.85 | 336.85 | 398,025 |
| Dec 6, 2024 | 342.65 | 343.00 | 338.00 | 338.80 | 338.80 | 773,225 |
| Dec 5, 2024 | 346.40 | 347.00 | 339.65 | 341.55 | 341.55 | 343,545 |
| Dec 4, 2024 | 342.00 | 347.30 | 340.70 | 345.15 | 345.15 | 729,664 |
| Dec 3, 2024 | 331.00 | 342.00 | 330.00 | 340.20 | 340.20 | 1,709,676 |
| Dec 2, 2024 | 326.45 | 330.45 | 325.20 | 329.75 | 329.75 | 192,712 |
| Nov 29, 2024 | 325.75 | 332.25 | 325.35 | 328.30 | 328.30 | 1,480,901 |
| Nov 28, 2024 | 327.60 | 331.45 | 325.00 | 325.45 | 325.45 | 900,850 |
| Nov 27, 2024 | 326.00 | 331.85 | 322.30 | 328.95 | 328.95 | 430,759 |
| Nov 26, 2024 | 321.90 | 326.70 | 320.10 | 326.00 | 326.00 | 491,903 |
| Nov 25, 2024 | 318.50 | 324.90 | 318.05 | 323.10 | 323.10 | 1,334,808 |
| Nov 22, 2024 | 314.65 | 317.70 | 312.35 | 313.85 | 313.85 | 386,180 |
| Nov 21, 2024 | 317.40 | 318.65 | 313.05 | 314.10 | 314.10 | 408,488 |
| Nov 19, 2024 | 319.50 | 323.55 | 317.15 | 319.25 | 319.25 | 956,805 |
| Nov 18, 2024 | 320.35 | 322.95 | 314.00 | 318.80 | 318.80 | 1,317,712 |
| Nov 14, 2024 | 302.35 | 320.00 | 302.35 | 318.45 | 318.45 | 3,563,369 |
| Nov 13, 2024 | 309.55 | 309.95 | 298.00 | 299.40 | 299.40 | 2,320,158 |
| Nov 12, 2024 | 312.10 | 316.20 | 310.00 | 310.30 | 310.30 | 829,887 |
| Nov 11, 2024 | 314.50 | 316.15 | 310.80 | 312.15 | 312.15 | 1,096,538 |
| Nov 8, 2024 | 325.55 | 325.55 | 314.65 | 316.15 | 316.15 | 354,006 |
| Nov 7, 2024 | 327.00 | 328.50 | 320.00 | 321.35 | 321.35 | 381,107 |
| Nov 6, 2024 | 324.00 | 327.75 | 322.80 | 325.90 | 325.90 | 460,565 |
| Nov 4, 2024 | 327.00 | 327.00 | 319.25 | 319.85 | 319.85 | 1,123,337 |
| Nov 1, 2024 | 325.65 | 326.85 | 324.35 | 326.30 | 326.30 | 646,994 |
| Oct 31, 2024 | 319.55 | 323.90 | 317.75 | 322.35 | 322.35 | 650,765 |
| Oct 29, 2024 | 318.25 | 326.75 | 314.00 | 326.15 | 326.15 | 1,733,893 |
| Oct 28, 2024 | 314.05 | 319.30 | 310.75 | 316.75 | 316.75 | 1,745,586 |
| Oct 25, 2024 | 317.90 | 317.90 | 306.20 | 311.30 | 311.30 | 2,215,561 |
| Oct 24, 2024 | 314.85 | 318.35 | 314.85 | 316.10 | 316.10 | 1,031,217 |
| Oct 23, 2024 | 315.05 | 321.35 | 313.05 | 314.85 | 314.85 | 1,810,849 |
| Oct 22, 2024 | 328.35 | 328.35 | 311.40 | 314.35 | 314.35 | 965,860 |
| Oct 21, 2024 | 334.20 | 334.40 | 326.00 | 327.05 | 327.05 | 1,258,611 |
| Oct 18, 2024 | 330.85 | 332.95 | 325.40 | 330.55 | 330.55 | 1,407,806 |
| Oct 17, 2024 | 334.50 | 335.20 | 328.75 | 329.25 | 329.25 | 1,403,715 |
| Oct 16, 2024 | 337.45 | 339.20 | 332.75 | 333.85 | 333.85 | 974,031 |
| Oct 15, 2024 | 341.55 | 341.95 | 336.20 | 336.85 | 336.85 | 459,461 |
| Oct 14, 2024 | 343.00 | 343.45 | 338.70 | 339.90 | 339.90 | 861,673 |
| Oct 11, 2024 | 343.50 | 344.45 | 340.50 | 341.55 | 341.55 | 350,845 |
| Oct 10, 2024 | 345.05 | 347.40 | 343.00 | 343.75 | 343.75 | 474,502 |
| Oct 9, 2024 | 349.35 | 349.35 | 341.30 | 342.60 | 342.60 | 711,908 |
| Oct 8, 2024 | 335.00 | 349.35 | 333.05 | 345.45 | 345.45 | 1,022,235 |
| Oct 7, 2024 | 346.90 | 349.50 | 329.45 | 336.10 | 336.10 | 1,923,063 |
| Oct 4, 2024 | 344.50 | 345.05 | 336.35 | 338.75 | 338.75 | 1,140,778 |
| Oct 3, 2024 | 343.90 | 350.00 | 339.15 | 345.50 | 345.50 | 1,482,433 |
| Oct 1, 2024 | 352.00 | 353.00 | 346.40 | 350.90 | 350.90 | 1,830,248 |
| Sep 30, 2024 | 357.85 | 358.00 | 349.80 | 350.70 | 350.70 | 1,392,642 |
| Sep 27, 2024 | 350.00 | 363.00 | 349.15 | 358.80 | 358.80 | 5,682,166 |
| Sep 26, 2024 | 352.60 | 353.55 | 349.00 | 349.85 | 349.85 | 374,854 |
| Sep 25, 2024 | 351.25 | 354.90 | 349.10 | 352.45 | 352.45 | 576,581 |
| Sep 24, 2024 | 354.40 | 355.85 | 349.15 | 352.20 | 352.20 | 844,660 |
| Sep 23, 2024 | 354.30 | 361.10 | 352.10 | 354.05 | 354.05 | 2,508,568 |
| Sep 20, 2024 | 348.00 | 355.70 | 348.00 | 354.30 | 354.30 | 1,529,021 |
| Sep 19, 2024 | 349.00 | 350.50 | 338.50 | 346.20 | 346.20 | 1,157,346 |
| Sep 18, 2024 | 350.25 | 353.50 | 345.00 | 346.75 | 346.75 | 1,611,456 |
| Sep 17, 2024 | 348.80 | 355.05 | 344.05 | 351.65 | 351.65 | 1,862,029 |
| Sep 16, 2024 | 352.00 | 354.15 | 347.50 | 348.90 | 348.90 | 1,485,843 |
| Sep 13, 2024 | 350.60 | 354.30 | 346.90 | 351.95 | 351.95 | 932,220 |
| Sep 12, 2024 | 346.65 | 351.45 | 342.45 | 349.60 | 349.60 | 1,969,415 |
| Sep 11, 2024 | 352.05 | 355.35 | 343.10 | 344.30 | 344.30 | 932,300 |
| Sep 10, 2024 | 343.40 | 359.85 | 340.85 | 351.25 | 351.25 | 2,912,765 |
| Sep 9, 2024 | 337.00 | 345.80 | 329.35 | 341.15 | 341.15 | 2,352,927 |
| Sep 6, 2024 | 345.35 | 345.95 | 336.00 | 336.90 | 336.90 | 2,329,001 |
| Sep 5, 2024 | 348.95 | 350.20 | 344.00 | 345.35 | 345.35 | 2,413,138 |
| Sep 4, 2024 | 345.00 | 350.00 | 342.85 | 347.20 | 347.20 | 2,332,272 |
| Sep 3, 2024 | 350.20 | 354.80 | 342.65 | 350.45 | 350.45 | 3,651,585 |
| Sep 2, 2024 | 324.25 | 349.20 | 323.20 | 344.65 | 344.65 | 6,608,978 |
| Aug 30, 2024 | 328.15 | 331.60 | 320.50 | 321.75 | 321.75 | 3,000,267 |
| Aug 29, 2024 | 324.10 | 333.00 | 324.00 | 325.70 | 325.70 | 3,847,189 |
| Aug 28, 2024 | 327.00 | 330.00 | 321.10 | 322.35 | 322.35 | 2,273,889 |
| Aug 26, 2024 | 333.20 | 334.20 | 321.80 | 323.20 | 323.20 | 2,466,721 |
| Aug 23, 2024 | 329.65 | 333.70 | 326.80 | 327.20 | 327.20 | 976,912 |
| Aug 22, 2024 | 332.00 | 334.00 | 328.90 | 329.60 | 329.60 | 1,379,828 |
| Aug 21, 2024 | 336.00 | 337.00 | 330.00 | 331.10 | 331.10 | 865,370 |
| Aug 20, 2024 | 332.85 | 337.90 | 331.70 | 333.35 | 333.35 | 2,168,597 |
| Aug 19, 2024 | 332.30 | 334.50 | 328.85 | 331.50 | 331.50 | 1,141,954 |
| Aug 16, 2024 | 324.00 | 329.50 | 319.55 | 327.90 | 327.90 | 1,788,988 |
| Aug 14, 2024 | 326.00 | 326.30 | 319.10 | 320.05 | 320.05 | 1,446,333 |
| Aug 13, 2024 | 329.95 | 336.55 | 322.00 | 323.35 | 323.35 | 1,046,230 |
| Aug 12, 2024 | 324.15 | 330.75 | 322.45 | 329.10 | 329.10 | 1,753,028 |
| Aug 9, 2024 | 330.55 | 330.55 | 324.60 | 325.60 | 325.60 | 1,427,712 |
| Aug 8, 2024 | 330.35 | 330.70 | 324.05 | 326.45 | 326.45 | 1,375,496 |
| Aug 7, 2024 | 316.00 | 337.30 | 313.35 | 330.15 | 330.15 | 2,255,318 |
| Aug 6, 2024 | 317.00 | 322.00 | 310.00 | 311.55 | 311.55 | 984,950 |
| Aug 5, 2024 | 310.55 | 322.00 | 310.55 | 317.00 | 317.00 | 3,900,964 |
| Aug 2, 2024 | 325.25 | 328.20 | 324.40 | 326.35 | 326.35 | 1,274,144 |
| Aug 1, 2024 | 328.65 | 332.90 | 328.50 | 328.75 | 328.75 | 1,408,005 |
| Jul 31, 2024 | 329.40 | 331.20 | 327.50 | 328.60 | 328.60 | 1,314,743 |
| Jul 30, 2024 | 330.95 | 331.70 | 329.00 | 329.40 | 329.40 | 1,135,549 |
| Jul 29, 2024 | 334.05 | 335.15 | 329.75 | 330.20 | 330.20 | 1,865,814 |
| Jul 26, 2024 | 329.45 | 336.50 | 329.45 | 331.90 | 331.90 | 1,845,290 |
| Jul 25, 2024 | 332.75 | 333.55 | 329.00 | 329.40 | 329.40 | 1,745,008 |
| Jul 24, 2024 | 335.00 | 338.95 | 334.40 | 334.80 | 334.80 | 1,481,790 |
| Jul 23, 2024 | 342.25 | 342.30 | 326.00 | 334.95 | 334.95 | 2,363,717 |
| Jul 22, 2024 | 339.00 | 343.10 | 334.40 | 341.05 | 341.05 | 1,036,681 |
| Jul 19, 2024 | 337.45 | 342.00 | 332.00 | 338.70 | 338.70 | 794,015 |
| Jul 18, 2024 | 345.05 | 346.00 | 335.90 | 336.65 | 336.65 | 2,946,309 |
| Jul 16, 2024 | 350.55 | 350.55 | 343.10 | 344.25 | 344.25 | 1,291,832 |
| Jul 15, 2024 | 354.50 | 356.50 | 351.75 | 355.25 | 355.25 | 1,881,229 |
| Jul 12, 2024 | 353.55 | 356.50 | 350.00 | 350.35 | 350.35 | 2,141,595 |
| Jul 11, 2024 | 349.10 | 351.15 | 347.00 | 348.05 | 348.05 | 485,167 |
| Jul 10, 2024 | 350.00 | 351.10 | 344.00 | 347.90 | 347.90 | 1,515,419 |
| Jul 9, 2024 | 348.40 | 353.50 | 348.40 | 349.95 | 349.95 | 1,314,722 |
| Jul 8, 2024 | 352.60 | 353.75 | 347.50 | 348.35 | 348.35 | 640,928 |
| Jul 5, 2024 | 350.85 | 354.60 | 349.25 | 352.50 | 352.50 | 1,931,925 |
| Jul 4, 2024 | 352.00 | 356.80 | 350.35 | 350.85 | 350.85 | 894,445 |
| Jul 3, 2024 | 352.60 | 356.20 | 349.65 | 351.25 | 351.25 | 2,680,936 |
| Jul 2, 2024 | 350.90 | 355.35 | 349.85 | 351.00 | 351.00 | 2,227,892 |
| Jul 1, 2024 | 358.10 | 358.50 | 352.05 | 352.90 | 352.90 | 1,040,634 |
| Jun 28, 2024 | 357.00 | 362.00 | 355.45 | 358.10 | 358.10 | 987,833 |
| Jun 27, 2024 | 356.30 | 358.30 | 348.20 | 353.45 | 353.45 | 1,927,503 |
| Jun 26, 2024 | 359.00 | 359.65 | 353.20 | 356.30 | 356.30 | 832,030 |
| Jun 25, 2024 | 356.05 | 362.55 | 356.05 | 358.90 | 358.90 | 614,135 |
| Jun 24, 2024 | 356.60 | 356.60 | 352.20 | 355.30 | 355.30 | 952,484 |
| Jun 21, 2024 | 365.90 | 366.75 | 359.30 | 360.60 | 360.60 | 867,544 |
| Jun 20, 2024 | 358.50 | 368.30 | 358.05 | 364.45 | 364.45 | 1,929,644 |
| Jun 19, 2024 | 363.55 | 366.00 | 357.00 | 358.25 | 358.25 | 873,964 |
| Jun 18, 2024 | 358.05 | 364.90 | 357.40 | 363.10 | 363.10 | 2,865,948 |
| Jun 14, 2024 | 362.00 | 362.80 | 356.10 | 357.05 | 357.05 | 1,570,554 |
| Jun 13, 2024 | 365.00 | 366.45 | 358.30 | 360.80 | 360.80 | 1,122,769 |
| Jun 12, 2024 | 352.40 | 363.50 | 351.50 | 360.90 | 360.90 | 2,794,862 |
| Jun 11, 2024 | 351.45 | 354.25 | 349.50 | 350.25 | 350.25 | 1,441,026 |
| Jun 10, 2024 | 356.75 | 357.40 | 349.00 | 350.35 | 350.35 | 1,935,844 |
| Jun 7, 2024 | 350.00 | 355.20 | 347.05 | 353.15 | 353.15 | 1,313,564 |
| Jun 6, 2024 | 351.90 | 352.80 | 348.10 | 349.35 | 349.35 | 975,334 |
| Jun 5, 2024 | 338.10 | 347.90 | 327.15 | 345.00 | 345.00 | 1,923,867 |
| Jun 4, 2024 | 359.95 | 359.95 | 307.05 | 332.80 | 332.80 | 10,946,540 |
| Jun 3, 2024 | 364.00 | 367.30 | 354.00 | 356.10 | 356.10 | 3,690,322 |
| May 31, 2024 | 354.95 | 358.00 | 342.20 | 344.40 | 344.40 | 3,472,671 |
| May 30, 2024 | 347.45 | 351.55 | 346.60 | 347.80 | 347.80 | 1,509,292 |
| May 29, 2024 | 354.75 | 356.00 | 348.30 | 349.40 | 349.40 | 2,063,713 |
| May 28, 2024 | 361.00 | 363.70 | 355.30 | 356.85 | 356.85 | 1,516,808 |
| May 27, 2024 | 368.45 | 368.75 | 359.50 | 360.10 | 360.10 | 956,482 |
| May 24, 2024 | 368.05 | 370.80 | 364.40 | 365.35 | 365.35 | 2,157,782 |
| May 23, 2024 | 357.90 | 376.00 | 357.50 | 367.85 | 367.85 | 1,808,204 |
| May 22, 2024 | 358.90 | 360.70 | 355.20 | 357.50 | 357.50 | 1,489,388 |
| May 21, 2024 | 362.20 | 362.20 | 355.60 | 357.75 | 357.75 | 1,687,852 |
| May 17, 2024 | 356.80 | 358.00 | 355.30 | 357.15 | 357.15 | 476,222 |
| May 16, 2024 | 356.75 | 358.95 | 352.30 | 354.90 | 354.90 | 1,642,946 |
| May 15, 2024 | 354.35 | 358.60 | 351.45 | 353.85 | 353.85 | 2,020,857 |
| May 14, 2024 | 343.45 | 353.75 | 342.25 | 352.50 | 352.50 | 2,613,040 |
| May 13, 2024 | 348.00 | 348.05 | 335.05 | 341.40 | 341.40 | 3,187,697 |
Related Tickers
OSWALGREEN.BO Oswal Greentech Limited
39.75
+8.87%
NAM-INDIA.NS Nippon Life India Asset Management Limited
672.30
+7.71%
GCP.L GCP Infrastructure Investments Limited
70.70
-0.14%
TROW T. Rowe Price Group, Inc.
97.09
+4.69%
DXYZ Destiny Tech100 Inc.
39.88
+4.97%
ARCC Ares Capital Corporation
21.59
+2.52%
BX Blackstone Inc.
149.00
+6.89%
BLK BlackRock, Inc.
958.03
+3.75%