NSE - Delayed Quote INR
Jio Financial Services Limited (JIOFIN.NS)
274.35
+2.90
+(1.07%)
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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 271.50 | 275.50 | 270.35 | 274.35 | 274.35 | 10,476,510 |
| May 20, 2025 | 277.10 | 278.00 | 270.85 | 271.45 | 271.45 | 12,885,410 |
| May 19, 2025 | 277.00 | 279.35 | 275.75 | 277.05 | 277.05 | 10,202,020 |
| May 16, 2025 | 274.10 | 277.95 | 273.05 | 277.00 | 277.00 | 13,449,060 |
| May 15, 2025 | 268.00 | 274.60 | 265.50 | 273.70 | 273.70 | 16,201,350 |
| May 14, 2025 | 268.80 | 269.95 | 265.20 | 267.50 | 267.50 | 13,255,750 |
| May 13, 2025 | 263.20 | 268.95 | 261.50 | 267.40 | 267.40 | 19,305,040 |
| May 12, 2025 | 258.95 | 263.50 | 257.00 | 262.90 | 262.90 | 19,437,050 |
| May 9, 2025 | 244.10 | 250.00 | 242.00 | 248.35 | 248.35 | 25,011,070 |
| May 8, 2025 | 256.10 | 258.30 | 249.40 | 251.45 | 251.45 | 14,849,940 |
| May 7, 2025 | 245.05 | 256.70 | 245.05 | 256.10 | 256.10 | 19,393,390 |
| May 6, 2025 | 259.25 | 260.75 | 250.40 | 251.20 | 251.20 | 18,568,700 |
| May 5, 2025 | 259.60 | 262.40 | 259.30 | 260.60 | 260.60 | 10,986,240 |
| May 2, 2025 | 262.90 | 265.20 | 257.75 | 258.80 | 258.80 | 20,015,940 |
| Apr 30, 2025 | 256.00 | 263.30 | 255.20 | 260.42 | 260.42 | 32,058,330 |
| Apr 29, 2025 | 258.10 | 259.75 | 255.60 | 257.63 | 257.63 | 12,494,830 |
| Apr 28, 2025 | 252.39 | 259.70 | 252.30 | 257.90 | 257.90 | 19,380,920 |
| Apr 25, 2025 | 258.78 | 261.62 | 249.10 | 253.05 | 253.05 | 33,348,710 |
| Apr 24, 2025 | 258.00 | 259.80 | 256.50 | 258.78 | 258.78 | 17,152,000 |
| Apr 23, 2025 | 252.00 | 258.55 | 251.39 | 258.14 | 258.14 | 37,568,330 |
| Apr 22, 2025 | 245.50 | 251.34 | 243.70 | 250.56 | 250.56 | 30,235,260 |
| Apr 21, 2025 | 250.00 | 250.00 | 244.50 | 246.38 | 246.38 | 31,786,610 |
| Apr 17, 2025 | 242.94 | 248.00 | 238.30 | 246.47 | 246.47 | 30,422,200 |
| Apr 16, 2025 | 239.05 | 242.75 | 237.26 | 242.28 | 242.28 | 27,720,760 |
| Apr 15, 2025 | 235.90 | 239.49 | 232.60 | 238.57 | 238.57 | 27,663,800 |
| Apr 11, 2025 | 225.78 | 230.98 | 223.72 | 230.02 | 230.02 | 24,630,870 |
| Apr 9, 2025 | 224.00 | 224.00 | 218.25 | 220.92 | 220.92 | 19,372,730 |
| Apr 8, 2025 | 217.00 | 225.50 | 216.62 | 224.81 | 224.81 | 25,131,280 |
| Apr 7, 2025 | 203.10 | 215.00 | 203.10 | 213.52 | 213.52 | 25,772,060 |
| Apr 4, 2025 | 230.05 | 230.35 | 220.80 | 222.32 | 222.32 | 20,832,530 |
| Apr 3, 2025 | 227.00 | 231.79 | 226.50 | 230.41 | 230.41 | 11,752,610 |
| Apr 2, 2025 | 230.99 | 230.99 | 225.30 | 229.78 | 229.78 | 16,203,180 |
| Apr 1, 2025 | 227.00 | 231.29 | 225.21 | 230.42 | 230.42 | 18,781,790 |
| Mar 28, 2025 | 227.18 | 232.30 | 226.11 | 227.51 | 227.51 | 30,356,330 |
| Mar 27, 2025 | 222.17 | 228.00 | 221.33 | 225.78 | 225.78 | 188,868,800 |
| Mar 26, 2025 | 228.00 | 228.90 | 222.01 | 222.67 | 222.67 | 19,372,530 |
| Mar 25, 2025 | 234.10 | 234.20 | 226.31 | 227.53 | 227.53 | 22,492,780 |
| Mar 24, 2025 | 231.90 | 234.46 | 230.70 | 232.68 | 232.68 | 26,607,360 |
| Mar 21, 2025 | 232.00 | 235.94 | 228.05 | 229.12 | 229.12 | 46,879,560 |
| Mar 20, 2025 | 231.00 | 234.25 | 228.95 | 231.69 | 231.69 | 24,426,400 |
| Mar 19, 2025 | 227.27 | 231.25 | 225.64 | 228.84 | 228.84 | 21,456,930 |
| Mar 18, 2025 | 221.10 | 225.50 | 220.71 | 225.18 | 225.18 | 28,081,310 |
| Mar 17, 2025 | 223.12 | 223.85 | 218.54 | 219.52 | 219.52 | 22,290,920 |
| Mar 13, 2025 | 227.88 | 228.94 | 221.32 | 222.60 | 222.60 | 25,219,080 |
| Mar 12, 2025 | 220.00 | 226.50 | 216.72 | 225.53 | 225.53 | 28,455,080 |
| Mar 11, 2025 | 214.70 | 218.99 | 213.01 | 217.56 | 217.56 | 20,118,890 |
| Mar 10, 2025 | 222.60 | 224.90 | 215.50 | 216.50 | 216.50 | 19,521,400 |
| Mar 7, 2025 | 220.00 | 224.50 | 218.79 | 221.81 | 221.81 | 27,997,550 |
| Mar 6, 2025 | 222.00 | 222.39 | 218.06 | 219.94 | 219.94 | 24,296,330 |
| Mar 5, 2025 | 207.00 | 217.66 | 207.00 | 217.10 | 217.10 | 36,954,750 |
| Mar 4, 2025 | 199.99 | 208.04 | 199.02 | 206.38 | 206.38 | 50,579,880 |
| Mar 3, 2025 | 210.00 | 210.25 | 198.65 | 200.92 | 200.92 | 51,311,990 |
| Feb 28, 2025 | 219.26 | 219.90 | 207.00 | 207.61 | 207.61 | 50,855,490 |
| Feb 27, 2025 | 226.36 | 228.00 | 221.05 | 221.70 | 221.70 | 16,215,290 |
| Feb 25, 2025 | 229.59 | 231.67 | 225.25 | 226.32 | 226.32 | 11,683,220 |
| Feb 24, 2025 | 231.00 | 233.50 | 228.01 | 228.45 | 228.45 | 14,715,000 |
| Feb 21, 2025 | 236.00 | 238.55 | 232.64 | 233.67 | 233.67 | 15,152,680 |
| Feb 20, 2025 | 228.00 | 235.90 | 225.90 | 235.27 | 235.27 | 15,681,050 |
| Feb 19, 2025 | 221.02 | 229.70 | 219.26 | 228.92 | 228.92 | 14,085,760 |
| Feb 18, 2025 | 223.56 | 223.98 | 217.01 | 221.02 | 221.02 | 19,138,940 |
| Feb 17, 2025 | 222.25 | 224.00 | 217.14 | 222.45 | 222.45 | 21,988,190 |
| Feb 14, 2025 | 230.00 | 230.84 | 219.15 | 222.29 | 222.29 | 22,176,520 |
| Feb 13, 2025 | 228.18 | 233.05 | 227.00 | 228.06 | 228.06 | 15,841,470 |
| Feb 12, 2025 | 233.00 | 233.98 | 223.23 | 227.62 | 227.62 | 45,167,990 |
| Feb 11, 2025 | 242.00 | 243.18 | 234.75 | 235.94 | 235.94 | 15,330,320 |
| Feb 10, 2025 | 249.28 | 250.00 | 242.06 | 242.96 | 242.96 | 11,175,490 |
| Feb 7, 2025 | 248.40 | 252.75 | 246.13 | 249.45 | 249.45 | 11,922,050 |
| Feb 6, 2025 | 252.60 | 253.79 | 248.65 | 250.48 | 250.48 | 16,298,230 |
| Feb 5, 2025 | 246.65 | 254.34 | 246.60 | 249.82 | 249.82 | 28,695,520 |
| Feb 4, 2025 | 236.40 | 246.95 | 235.00 | 245.10 | 245.10 | 23,138,560 |
| Feb 3, 2025 | 239.00 | 239.56 | 232.90 | 233.97 | 233.97 | 15,183,090 |
| Feb 1, 2025 | 244.40 | 245.55 | 239.25 | 241.51 | 241.51 | 24,079,790 |
| Jan 31, 2025 | 237.00 | 243.75 | 235.80 | 241.65 | 241.65 | 31,130,580 |
| Jan 30, 2025 | 240.65 | 242.25 | 233.50 | 234.80 | 234.80 | 27,503,910 |
| Jan 29, 2025 | 235.00 | 240.65 | 233.00 | 238.30 | 238.30 | 23,719,430 |
| Jan 28, 2025 | 237.00 | 238.50 | 231.30 | 233.40 | 233.40 | 32,439,610 |
| Jan 27, 2025 | 243.00 | 243.40 | 231.05 | 233.30 | 233.30 | 32,924,180 |
| Jan 24, 2025 | 256.00 | 257.35 | 243.55 | 244.45 | 244.45 | 38,379,150 |
| Jan 23, 2025 | 263.50 | 267.40 | 253.60 | 255.85 | 255.85 | 26,848,850 |
| Jan 22, 2025 | 261.70 | 263.60 | 254.05 | 262.80 | 262.80 | 19,045,790 |
| Jan 21, 2025 | 276.00 | 277.50 | 258.40 | 260.10 | 260.10 | 25,289,890 |
| Jan 20, 2025 | 279.00 | 280.00 | 271.15 | 275.70 | 275.70 | 15,616,620 |
| Jan 17, 2025 | 280.00 | 281.30 | 275.70 | 279.00 | 279.00 | 12,895,000 |
| Jan 16, 2025 | 277.00 | 278.80 | 274.85 | 276.80 | 276.80 | 9,804,897 |
| Jan 15, 2025 | 275.00 | 276.00 | 271.25 | 272.40 | 272.40 | 12,932,860 |
| Jan 14, 2025 | 267.45 | 274.00 | 264.20 | 272.85 | 272.85 | 19,834,730 |
| Jan 13, 2025 | 277.80 | 278.00 | 265.05 | 266.15 | 266.15 | 22,870,940 |
| Jan 10, 2025 | 290.00 | 290.95 | 280.00 | 280.55 | 280.55 | 13,906,820 |
| Jan 9, 2025 | 298.50 | 298.50 | 288.80 | 289.25 | 289.25 | 15,072,300 |
| Jan 8, 2025 | 300.50 | 300.85 | 296.25 | 298.60 | 298.60 | 10,545,440 |
| Jan 7, 2025 | 298.00 | 301.00 | 297.25 | 299.15 | 299.15 | 8,305,881 |
| Jan 6, 2025 | 307.70 | 308.45 | 295.25 | 296.70 | 296.70 | 15,616,960 |
| Jan 3, 2025 | 306.70 | 310.90 | 304.25 | 307.45 | 307.45 | 25,288,540 |
| Jan 2, 2025 | 306.00 | 307.00 | 303.35 | 304.70 | 304.70 | 18,554,110 |
| Jan 1, 2025 | 298.90 | 306.40 | 298.80 | 304.45 | 304.45 | 8,948,678 |
| Dec 31, 2024 | 303.85 | 303.85 | 296.25 | 298.70 | 298.70 | 17,838,910 |
| Dec 30, 2024 | 305.00 | 308.95 | 301.00 | 306.25 | 306.25 | 45,642,150 |
| Dec 27, 2024 | 305.95 | 307.35 | 304.50 | 304.95 | 304.95 | 6,020,942 |
| Dec 26, 2024 | 304.70 | 306.70 | 302.90 | 305.55 | 305.55 | 8,189,884 |
| Dec 24, 2024 | 304.70 | 307.00 | 303.60 | 304.70 | 304.70 | 6,911,511 |
| Dec 23, 2024 | 308.80 | 308.85 | 302.05 | 304.70 | 304.70 | 11,299,660 |
| Dec 20, 2024 | 314.75 | 314.75 | 302.80 | 304.30 | 304.30 | 19,669,660 |
| Dec 19, 2024 | 318.00 | 319.90 | 310.75 | 313.00 | 313.00 | 21,490,550 |
| Dec 18, 2024 | 336.00 | 337.00 | 323.55 | 324.60 | 324.60 | 13,957,880 |
| Dec 17, 2024 | 339.05 | 340.90 | 335.90 | 337.10 | 337.10 | 8,027,327 |
| Dec 16, 2024 | 339.25 | 342.45 | 338.15 | 340.35 | 340.35 | 6,632,276 |
| Dec 13, 2024 | 337.00 | 340.70 | 330.65 | 339.75 | 339.75 | 9,126,606 |
| Dec 12, 2024 | 343.80 | 346.30 | 337.20 | 338.30 | 338.30 | 10,639,640 |
| Dec 11, 2024 | 334.70 | 345.00 | 333.30 | 343.00 | 343.00 | 20,098,920 |
| Dec 10, 2024 | 337.00 | 337.95 | 333.65 | 335.10 | 335.10 | 7,366,133 |
| Dec 9, 2024 | 338.50 | 341.30 | 335.90 | 336.85 | 336.85 | 10,589,890 |
| Dec 6, 2024 | 343.05 | 343.05 | 338.50 | 338.90 | 338.90 | 8,074,543 |
| Dec 5, 2024 | 346.75 | 347.30 | 339.60 | 341.50 | 341.50 | 11,818,450 |
| Dec 4, 2024 | 342.10 | 347.35 | 340.65 | 345.20 | 345.20 | 16,774,990 |
| Dec 3, 2024 | 331.35 | 342.45 | 329.85 | 340.35 | 340.35 | 18,445,720 |
| Dec 2, 2024 | 326.00 | 330.50 | 325.10 | 329.70 | 329.70 | 8,216,182 |
| Nov 29, 2024 | 325.55 | 332.30 | 325.35 | 328.35 | 328.35 | 18,285,870 |
| Nov 28, 2024 | 328.95 | 331.40 | 325.00 | 325.45 | 325.45 | 9,679,906 |
| Nov 27, 2024 | 325.70 | 331.95 | 322.40 | 328.90 | 328.90 | 11,501,640 |
| Nov 26, 2024 | 321.45 | 326.90 | 320.10 | 326.05 | 326.05 | 11,006,010 |
| Nov 25, 2024 | 318.85 | 325.00 | 318.00 | 323.25 | 323.25 | 25,530,710 |
| Nov 22, 2024 | 314.50 | 317.70 | 312.35 | 313.80 | 313.80 | 11,366,570 |
| Nov 21, 2024 | 317.00 | 318.90 | 313.05 | 314.20 | 314.20 | 9,585,103 |
| Nov 19, 2024 | 320.00 | 323.80 | 317.10 | 319.35 | 319.35 | 9,800,376 |
| Nov 18, 2024 | 320.00 | 322.90 | 313.85 | 318.80 | 318.80 | 15,570,300 |
| Nov 14, 2024 | 302.75 | 320.50 | 302.75 | 318.35 | 318.35 | 42,750,070 |
| Nov 13, 2024 | 310.00 | 310.00 | 298.00 | 299.40 | 299.40 | 14,563,480 |
| Nov 12, 2024 | 312.20 | 316.15 | 310.00 | 310.25 | 310.25 | 5,765,828 |
| Nov 11, 2024 | 314.00 | 316.10 | 310.60 | 312.00 | 312.00 | 8,429,474 |
| Nov 8, 2024 | 321.70 | 322.35 | 314.80 | 316.05 | 316.05 | 7,871,347 |
| Nov 7, 2024 | 327.00 | 328.50 | 320.55 | 321.55 | 321.55 | 7,046,798 |
| Nov 6, 2024 | 323.95 | 327.90 | 322.80 | 326.05 | 326.05 | 7,203,398 |
| Nov 4, 2024 | 326.80 | 326.80 | 319.30 | 319.85 | 319.85 | 8,097,386 |
| Nov 1, 2024 | 325.00 | 326.85 | 324.20 | 326.20 | 326.20 | 4,366,260 |
| Oct 31, 2024 | 319.95 | 323.90 | 317.70 | 322.30 | 322.30 | 6,666,478 |
| Oct 29, 2024 | 317.70 | 326.95 | 313.90 | 326.20 | 326.20 | 14,904,510 |
| Oct 28, 2024 | 314.50 | 319.25 | 310.65 | 316.65 | 316.65 | 9,290,007 |
| Oct 25, 2024 | 317.50 | 317.85 | 306.00 | 311.20 | 311.20 | 12,405,370 |
| Oct 24, 2024 | 315.00 | 318.40 | 314.85 | 316.10 | 316.10 | 7,628,619 |
| Oct 23, 2024 | 316.25 | 321.45 | 313.15 | 314.70 | 314.70 | 15,298,130 |
| Oct 22, 2024 | 328.00 | 328.40 | 311.10 | 314.05 | 314.05 | 16,864,960 |
| Oct 21, 2024 | 334.40 | 334.40 | 326.05 | 327.20 | 327.20 | 8,404,918 |
| Oct 18, 2024 | 329.15 | 332.90 | 325.50 | 330.35 | 330.35 | 9,740,536 |
| Oct 17, 2024 | 334.85 | 335.00 | 328.60 | 329.15 | 329.15 | 9,765,396 |
| Oct 16, 2024 | 337.05 | 339.20 | 332.50 | 333.65 | 333.65 | 10,530,770 |
| Oct 15, 2024 | 341.95 | 341.95 | 336.10 | 336.75 | 336.75 | 9,425,660 |
| Oct 14, 2024 | 342.80 | 343.45 | 339.25 | 340.05 | 340.05 | 7,284,123 |
| Oct 11, 2024 | 343.45 | 344.45 | 340.45 | 341.50 | 341.50 | 8,105,506 |
| Oct 10, 2024 | 345.00 | 347.50 | 343.00 | 343.80 | 343.80 | 8,914,571 |
| Oct 9, 2024 | 345.00 | 348.00 | 341.55 | 343.00 | 343.00 | 12,692,770 |
| Oct 8, 2024 | 334.75 | 349.70 | 333.00 | 345.60 | 345.60 | 20,853,380 |
| Oct 7, 2024 | 346.10 | 348.90 | 329.20 | 336.35 | 336.35 | 38,001,800 |
| Oct 4, 2024 | 343.50 | 345.30 | 336.50 | 338.80 | 338.80 | 18,945,510 |
| Oct 3, 2024 | 345.00 | 350.50 | 339.05 | 345.60 | 345.60 | 24,232,870 |
| Oct 1, 2024 | 352.00 | 353.00 | 346.25 | 351.00 | 351.00 | 16,421,560 |
| Sep 30, 2024 | 357.00 | 358.15 | 349.60 | 350.60 | 350.60 | 26,763,310 |
| Sep 27, 2024 | 350.00 | 363.00 | 349.10 | 359.15 | 359.15 | 61,551,030 |
| Sep 26, 2024 | 352.50 | 353.60 | 348.95 | 349.85 | 349.85 | 11,584,350 |
| Sep 25, 2024 | 351.70 | 355.00 | 349.00 | 352.80 | 352.80 | 13,663,030 |
| Sep 24, 2024 | 353.80 | 356.00 | 349.10 | 352.45 | 352.45 | 20,086,100 |
| Sep 23, 2024 | 354.35 | 361.20 | 352.25 | 354.25 | 354.25 | 22,868,790 |
| Sep 20, 2024 | 348.40 | 355.90 | 348.35 | 353.90 | 353.90 | 38,491,940 |
| Sep 19, 2024 | 348.75 | 350.50 | 338.45 | 346.65 | 346.65 | 17,295,760 |
| Sep 18, 2024 | 350.50 | 353.25 | 345.10 | 346.90 | 346.90 | 12,141,030 |
| Sep 17, 2024 | 348.70 | 355.50 | 344.00 | 351.65 | 351.65 | 14,931,440 |
| Sep 16, 2024 | 352.00 | 354.70 | 347.00 | 348.80 | 348.80 | 11,639,020 |
| Sep 13, 2024 | 350.35 | 354.40 | 346.90 | 351.90 | 351.90 | 17,631,910 |
| Sep 12, 2024 | 346.30 | 351.95 | 342.30 | 349.80 | 349.80 | 18,880,950 |
| Sep 11, 2024 | 352.50 | 355.40 | 343.05 | 344.30 | 344.30 | 22,779,110 |
| Sep 10, 2024 | 343.95 | 359.75 | 340.85 | 351.50 | 351.50 | 60,920,830 |
| Sep 9, 2024 | 337.95 | 345.85 | 329.30 | 341.70 | 341.70 | 18,687,390 |
| Sep 6, 2024 | 345.00 | 345.85 | 336.00 | 336.85 | 336.85 | 17,265,090 |
| Sep 5, 2024 | 348.60 | 350.45 | 344.00 | 345.35 | 345.35 | 16,406,870 |
| Sep 4, 2024 | 345.00 | 350.30 | 343.05 | 347.20 | 347.20 | 22,005,750 |
| Sep 3, 2024 | 351.00 | 355.00 | 342.50 | 350.20 | 350.20 | 65,293,710 |
| Sep 2, 2024 | 323.90 | 349.35 | 323.15 | 344.90 | 344.90 | 65,333,800 |
| Aug 30, 2024 | 327.65 | 331.60 | 320.65 | 321.70 | 321.70 | 27,498,340 |
| Aug 29, 2024 | 324.25 | 333.10 | 323.50 | 325.65 | 325.65 | 33,808,220 |
| Aug 28, 2024 | 327.00 | 330.25 | 320.90 | 322.25 | 322.25 | 21,470,180 |
| Aug 26, 2024 | 332.70 | 334.20 | 321.75 | 323.25 | 323.25 | 26,118,300 |
| Aug 23, 2024 | 330.00 | 333.70 | 326.70 | 327.15 | 327.15 | 8,935,180 |
| Aug 22, 2024 | 332.20 | 333.40 | 328.90 | 329.60 | 329.60 | 8,368,346 |
| Aug 21, 2024 | 335.90 | 337.25 | 329.50 | 331.10 | 331.10 | 18,916,850 |
| Aug 20, 2024 | 332.40 | 337.95 | 332.00 | 334.15 | 334.15 | 15,772,040 |
| Aug 19, 2024 | 331.95 | 334.50 | 328.80 | 331.45 | 331.45 | 13,708,990 |
| Aug 16, 2024 | 324.00 | 329.55 | 319.55 | 328.15 | 328.15 | 16,446,600 |
| Aug 14, 2024 | 326.00 | 326.35 | 319.20 | 320.20 | 320.20 | 8,040,049 |
| Aug 13, 2024 | 329.50 | 336.50 | 322.00 | 323.30 | 323.30 | 15,172,140 |
| Aug 12, 2024 | 325.00 | 330.95 | 322.30 | 329.15 | 329.15 | 12,463,580 |
| Aug 9, 2024 | 330.20 | 330.50 | 324.50 | 325.60 | 325.60 | 7,793,704 |
| Aug 8, 2024 | 330.00 | 330.80 | 324.00 | 326.40 | 326.40 | 9,648,681 |
| Aug 7, 2024 | 316.45 | 337.20 | 313.30 | 329.75 | 329.75 | 20,755,730 |
| Aug 6, 2024 | 317.15 | 322.00 | 310.00 | 311.35 | 311.35 | 12,640,380 |
| Aug 5, 2024 | 317.95 | 322.20 | 315.00 | 317.05 | 317.05 | 16,751,760 |
| Aug 2, 2024 | 325.95 | 328.25 | 324.55 | 326.25 | 326.25 | 7,284,359 |
| Aug 1, 2024 | 329.00 | 332.90 | 328.25 | 328.70 | 328.70 | 13,137,030 |
| Jul 31, 2024 | 329.35 | 331.25 | 327.50 | 328.50 | 328.50 | 12,402,200 |
| Jul 30, 2024 | 331.00 | 331.75 | 329.10 | 329.35 | 329.35 | 8,705,901 |
| Jul 29, 2024 | 334.50 | 335.20 | 329.50 | 330.20 | 330.20 | 12,628,370 |
| Jul 26, 2024 | 329.85 | 336.65 | 329.55 | 331.90 | 331.90 | 9,688,122 |
| Jul 25, 2024 | 333.00 | 333.65 | 328.00 | 329.20 | 329.20 | 12,201,640 |
| Jul 24, 2024 | 335.25 | 339.00 | 334.60 | 334.70 | 334.70 | 8,729,363 |
| Jul 23, 2024 | 342.00 | 342.00 | 326.00 | 334.90 | 334.90 | 13,863,330 |
| Jul 22, 2024 | 338.75 | 343.00 | 334.30 | 340.95 | 340.95 | 12,279,130 |
| Jul 19, 2024 | 337.05 | 342.00 | 332.05 | 338.75 | 338.75 | 15,349,320 |
| Jul 18, 2024 | 345.60 | 346.15 | 336.00 | 337.00 | 337.00 | 25,188,960 |
| Jul 16, 2024 | 350.00 | 350.35 | 343.10 | 344.25 | 344.25 | 25,005,250 |
| Jul 15, 2024 | 354.30 | 356.70 | 351.70 | 355.40 | 355.40 | 15,488,340 |
| Jul 12, 2024 | 354.50 | 356.40 | 350.00 | 350.35 | 350.35 | 16,327,800 |
| Jul 11, 2024 | 349.50 | 351.35 | 347.00 | 348.05 | 348.05 | 8,045,640 |
| Jul 10, 2024 | 350.40 | 350.90 | 344.10 | 347.95 | 347.95 | 11,556,790 |
| Jul 9, 2024 | 349.10 | 353.70 | 348.55 | 349.85 | 349.85 | 8,908,509 |
| Jul 8, 2024 | 353.00 | 353.55 | 347.20 | 348.30 | 348.30 | 11,525,940 |
| Jul 5, 2024 | 350.85 | 354.80 | 349.10 | 352.75 | 352.75 | 15,513,570 |
| Jul 4, 2024 | 352.00 | 356.85 | 350.30 | 350.85 | 350.85 | 11,944,840 |
| Jul 3, 2024 | 353.00 | 356.40 | 349.70 | 351.30 | 351.30 | 12,102,100 |
| Jul 2, 2024 | 353.20 | 355.45 | 350.00 | 351.00 | 351.00 | 12,146,510 |
| Jul 1, 2024 | 358.15 | 358.40 | 352.05 | 352.80 | 352.80 | 15,688,760 |
| Jun 28, 2024 | 357.00 | 362.00 | 355.40 | 358.15 | 358.15 | 23,411,220 |
| Jun 27, 2024 | 356.25 | 358.40 | 348.00 | 353.60 | 353.60 | 18,689,180 |
| Jun 26, 2024 | 358.95 | 359.70 | 353.15 | 356.25 | 356.25 | 27,206,810 |
| Jun 25, 2024 | 356.95 | 362.50 | 356.25 | 359.05 | 359.05 | 13,212,380 |
| Jun 24, 2024 | 356.00 | 356.40 | 352.30 | 355.35 | 355.35 | 16,858,520 |
| Jun 21, 2024 | 366.00 | 366.80 | 359.15 | 360.90 | 360.90 | 21,075,770 |
| Jun 20, 2024 | 358.90 | 368.30 | 358.00 | 365.55 | 365.55 | 33,575,310 |
| Jun 19, 2024 | 363.95 | 363.95 | 357.05 | 358.30 | 358.30 | 15,717,810 |
| Jun 18, 2024 | 358.75 | 365.00 | 357.60 | 363.20 | 363.20 | 22,666,200 |
| Jun 14, 2024 | 362.00 | 362.75 | 356.10 | 357.00 | 357.00 | 19,858,180 |
| Jun 13, 2024 | 365.00 | 366.40 | 358.20 | 360.80 | 360.80 | 27,424,840 |
| Jun 12, 2024 | 351.95 | 363.50 | 351.55 | 360.95 | 360.95 | 29,997,540 |
| Jun 11, 2024 | 351.75 | 354.50 | 349.55 | 350.25 | 350.25 | 12,762,030 |
| Jun 10, 2024 | 355.25 | 357.35 | 348.70 | 350.35 | 350.35 | 15,670,410 |
| Jun 7, 2024 | 349.70 | 355.35 | 347.00 | 353.15 | 353.15 | 22,668,340 |
| Jun 6, 2024 | 350.00 | 352.80 | 348.05 | 349.40 | 349.40 | 16,246,610 |
| Jun 5, 2024 | 339.00 | 347.90 | 327.00 | 345.60 | 345.60 | 24,785,000 |
| Jun 4, 2024 | 358.00 | 358.00 | 307.30 | 332.95 | 332.95 | 59,211,460 |
| Jun 3, 2024 | 368.00 | 368.00 | 353.80 | 356.10 | 356.10 | 24,058,620 |
| May 31, 2024 | 355.05 | 357.90 | 342.10 | 344.35 | 344.35 | 34,213,950 |
| May 30, 2024 | 348.75 | 351.50 | 346.50 | 347.75 | 347.75 | 9,873,346 |
| May 29, 2024 | 355.00 | 356.15 | 348.10 | 349.20 | 349.20 | 15,141,730 |
| May 28, 2024 | 361.00 | 363.75 | 355.25 | 356.85 | 356.85 | 9,228,162 |
| May 27, 2024 | 368.00 | 368.60 | 359.15 | 360.05 | 360.05 | 15,955,070 |
| May 24, 2024 | 368.50 | 370.70 | 364.20 | 365.40 | 365.40 | 18,501,100 |
| May 23, 2024 | 357.65 | 376.00 | 357.40 | 367.75 | 367.75 | 37,524,600 |
| May 22, 2024 | 359.00 | 360.70 | 355.20 | 357.65 | 357.65 | 12,042,410 |
| May 21, 2024 | 361.00 | 362.20 | 355.75 | 357.75 | 357.75 | 11,792,810 |
Related Tickers
HDFCAMC.NS HDFC Asset Management Company Limited
4,815.50
+1.05%
360ONE.NS 360 One Wam Limited
1,012.20
+1.79%
ABSLAMC.NS Aditya Birla Sun Life AMC Limited
710.20
+1.26%
BAJAJHLDNG.NS Bajaj Holdings & Investment Limited
13,142.00
+1.62%
ABSLAMC.BO Aditya Birla Sun Life AMC Limited
711.20
+1.49%
NAM-INDIA.NS Nippon Life India Asset Management Limited
741.50
-0.58%
BAJAJHLDNG.BO Bajaj Holdings & Investment Limited
13,148.85
+1.58%
JPOLYINVST.NS Jindal Poly Investment and Finance Company Limited
943.65
-4.66%
PILANIINVS.NS Pilani Investment and Industries Corporation Limited
4,712.60
+0.44%
HDFCAMC.BO HDFC Asset Management Company Limited
4,817.50
+0.87%