833.90
-40.30
(-4.61%)
At close: January 24 at 3:30:03 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 24, 2025 | 873.65 | 880.05 | 824.00 | 833.90 | 833.90 | 1,083,260 |
Jan 23, 2025 | 880.30 | 892.50 | 858.00 | 874.20 | 874.20 | 1,083,094 |
Jan 22, 2025 | 938.50 | 941.55 | 877.95 | 889.20 | 889.20 | 850,518 |
Jan 21, 2025 | 978.90 | 983.05 | 935.25 | 938.50 | 938.50 | 267,465 |
Jan 20, 2025 | 969.50 | 973.80 | 945.00 | 969.95 | 969.95 | 282,294 |
Jan 17, 2025 | 990.45 | 994.95 | 963.60 | 967.70 | 967.70 | 227,223 |
Jan 16, 2025 | 958.90 | 998.85 | 958.90 | 989.95 | 989.95 | 714,299 |
Jan 15, 2025 | 955.30 | 981.95 | 945.05 | 949.90 | 949.90 | 957,186 |
Jan 14, 2025 | 939.30 | 968.05 | 936.05 | 950.30 | 950.30 | 866,047 |
Jan 13, 2025 | 955.85 | 959.30 | 923.30 | 939.30 | 939.30 | 1,140,136 |
Jan 10, 2025 | 1,012.45 | 1,014.05 | 970.10 | 976.10 | 976.10 | 718,140 |
Jan 9, 2025 | 1,056.90 | 1,064.00 | 1,006.05 | 1,012.45 | 1,012.45 | 1,377,957 |
Jan 8, 2025 | 1,150.00 | 1,171.50 | 1,043.90 | 1,049.40 | 1,049.40 | 2,779,177 |
Jan 7, 2025 | 1,197.00 | 1,212.15 | 1,121.85 | 1,127.10 | 1,127.10 | 1,156,942 |
Jan 6, 2025 | 1,234.00 | 1,242.55 | 1,181.65 | 1,195.50 | 1,195.50 | 521,434 |
Jan 3, 2025 | 1,212.00 | 1,232.70 | 1,206.50 | 1,223.80 | 1,223.80 | 517,564 |
Jan 2, 2025 | 1,204.70 | 1,228.40 | 1,200.95 | 1,211.90 | 1,211.90 | 357,741 |
Jan 1, 2025 | 1,200.00 | 1,225.00 | 1,193.45 | 1,200.60 | 1,200.60 | 283,680 |
Dec 31, 2024 | 1,205.15 | 1,212.30 | 1,182.80 | 1,198.80 | 1,198.80 | 635,155 |
Dec 30, 2024 | 1,154.80 | 1,214.25 | 1,150.90 | 1,199.20 | 1,199.20 | 1,438,476 |
Dec 27, 2024 | 1,173.05 | 1,184.65 | 1,149.00 | 1,155.40 | 1,155.40 | 213,336 |
Dec 26, 2024 | 1,181.40 | 1,192.95 | 1,161.55 | 1,173.05 | 1,173.05 | 405,041 |
Dec 24, 2024 | 1,218.50 | 1,218.50 | 1,175.05 | 1,181.35 | 1,181.35 | 719,815 |
Dec 23, 2024 | 1,238.90 | 1,249.45 | 1,196.95 | 1,220.55 | 1,220.55 | 734,660 |
Dec 20, 2024 | 1,203.00 | 1,264.25 | 1,198.05 | 1,236.70 | 1,236.70 | 2,989,932 |
Dec 19, 2024 | 1,164.25 | 1,224.00 | 1,145.10 | 1,202.20 | 1,202.20 | 975,075 |
Dec 18, 2024 | 1,168.90 | 1,204.00 | 1,157.50 | 1,187.10 | 1,187.10 | 544,703 |
Dec 17, 2024 | 1,189.50 | 1,195.90 | 1,161.35 | 1,164.65 | 1,164.65 | 261,477 |
Dec 16, 2024 | 1,165.00 | 1,209.00 | 1,161.35 | 1,185.05 | 1,185.05 | 624,181 |
Dec 13, 2024 | 1,187.35 | 1,198.10 | 1,150.25 | 1,164.50 | 1,164.50 | 390,843 |
Dec 12, 2024 | 1,202.00 | 1,224.95 | 1,186.25 | 1,194.05 | 1,194.05 | 375,427 |
Dec 11, 2024 | 1,221.50 | 1,224.60 | 1,195.05 | 1,202.45 | 1,202.45 | 373,100 |
Dec 10, 2024 | 1,186.90 | 1,238.00 | 1,178.40 | 1,217.90 | 1,217.90 | 1,453,072 |
Dec 9, 2024 | 1,208.45 | 1,220.85 | 1,177.65 | 1,183.85 | 1,183.85 | 612,345 |
Dec 6, 2024 | 1,212.00 | 1,223.00 | 1,185.00 | 1,215.70 | 1,215.70 | 760,904 |
Dec 5, 2024 | 1,272.90 | 1,279.85 | 1,188.05 | 1,203.95 | 1,203.95 | 3,213,672 |
Dec 4, 2024 | 1,093.90 | 1,313.25 | 1,089.55 | 1,240.40 | 1,240.40 | 5,619,213 |
Dec 3, 2024 | 1,065.90 | 1,110.95 | 1,065.00 | 1,094.40 | 1,094.40 | 1,921,976 |
Dec 2, 2024 | 1,078.80 | 1,084.80 | 1,056.60 | 1,059.50 | 1,059.50 | 1,019,640 |
Nov 29, 2024 | 1,055.00 | 1,059.50 | 1,033.50 | 1,054.30 | 1,054.30 | 454,863 |
Nov 28, 2024 | 1,059.85 | 1,094.70 | 1,042.35 | 1,053.05 | 1,053.05 | 3,040,175 |
Nov 27, 2024 | 1,024.10 | 1,044.80 | 1,012.35 | 1,023.05 | 1,023.05 | 376,354 |
Nov 26, 2024 | 1,058.25 | 1,063.85 | 996.00 | 1,024.00 | 1,024.00 | 1,103,488 |
Nov 25, 2024 | 1,010.00 | 1,051.50 | 1,005.00 | 1,039.80 | 1,039.80 | 907,460 |
Nov 22, 2024 | 999.00 | 1,027.90 | 988.05 | 999.20 | 999.20 | 588,923 |
Nov 21, 2024 | 995.95 | 1,010.40 | 979.25 | 992.00 | 992.00 | 250,956 |
Nov 19, 2024 | 1,006.00 | 1,022.45 | 988.00 | 994.95 | 994.95 | 337,971 |
Nov 18, 2024 | 1,005.85 | 1,037.95 | 998.55 | 1,006.15 | 1,006.15 | 781,808 |
Nov 14, 2024 | 960.00 | 1,014.85 | 956.75 | 1,005.85 | 1,005.85 | 808,131 |
Nov 13, 2024 | 996.00 | 996.00 | 960.00 | 965.65 | 965.65 | 261,798 |
Nov 12, 2024 | 999.70 | 1,028.80 | 994.05 | 1,002.65 | 1,002.65 | 673,633 |
Nov 11, 2024 | 1,020.90 | 1,025.10 | 992.15 | 996.75 | 996.75 | 437,994 |
Nov 8, 2024 | 1,044.05 | 1,057.40 | 1,012.05 | 1,020.65 | 1,020.65 | 827,492 |
Nov 7, 2024 | 976.00 | 1,075.00 | 972.20 | 1,050.70 | 1,050.70 | 7,236,590 |
Nov 6, 2024 | 956.50 | 978.85 | 946.10 | 976.15 | 976.15 | 634,207 |
Nov 5, 2024 | 979.90 | 1,015.90 | 941.05 | 949.05 | 949.05 | 2,492,529 |
Nov 4, 2024 | 1,000.00 | 1,000.00 | 945.00 | 968.70 | 968.70 | 487,802 |
Nov 1, 2024 | 993.95 | 1,020.70 | 992.60 | 1,002.05 | 1,002.05 | 77,926 |
Oct 31, 2024 | 949.90 | 993.00 | 936.60 | 984.90 | 984.90 | 314,303 |
Oct 30, 2024 | 929.10 | 955.00 | 924.60 | 949.90 | 949.90 | 193,114 |
Oct 29, 2024 | 909.30 | 929.05 | 898.25 | 924.55 | 924.55 | 242,880 |
Oct 28, 2024 | 894.75 | 908.20 | 879.40 | 904.50 | 904.50 | 124,821 |
Oct 25, 2024 | 918.00 | 926.40 | 880.30 | 895.05 | 895.05 | 273,195 |
Oct 24, 2024 | 947.00 | 959.90 | 908.10 | 917.95 | 917.95 | 493,092 |
Oct 23, 2024 | 936.00 | 944.05 | 915.80 | 932.35 | 932.35 | 253,650 |
Oct 22, 2024 | 982.10 | 987.80 | 929.10 | 935.10 | 935.10 | 419,768 |
Oct 21, 2024 | 990.00 | 999.95 | 975.50 | 981.30 | 981.30 | 189,717 |
Oct 18, 2024 | 987.05 | 1,001.00 | 976.50 | 991.85 | 991.85 | 481,978 |
Oct 17, 2024 | 1,017.10 | 1,026.45 | 986.10 | 993.00 | 993.00 | 357,199 |
Oct 16, 2024 | 1,024.85 | 1,027.00 | 1,006.25 | 1,017.20 | 1,017.20 | 623,149 |
Oct 15, 2024 | 1,011.00 | 1,034.85 | 1,008.40 | 1,026.65 | 1,026.65 | 797,388 |
Oct 14, 2024 | 1,003.00 | 1,016.00 | 993.65 | 1,009.15 | 1,009.15 | 327,266 |
Oct 11, 2024 | 1,016.70 | 1,019.95 | 996.00 | 998.70 | 998.70 | 325,602 |
Oct 10, 2024 | 1,023.05 | 1,024.75 | 1,007.05 | 1,017.45 | 1,017.45 | 330,317 |
Oct 9, 2024 | 1,018.50 | 1,027.50 | 1,003.10 | 1,007.35 | 1,007.35 | 473,009 |
Oct 8, 2024 | 980.00 | 1,019.90 | 968.15 | 1,013.15 | 1,013.15 | 545,411 |
Oct 7, 2024 | 1,025.50 | 1,026.65 | 979.40 | 987.90 | 987.90 | 591,565 |
Oct 4, 2024 | 1,032.50 | 1,039.00 | 991.00 | 1,032.25 | 1,032.25 | 781,300 |
Oct 3, 2024 | 1,022.00 | 1,043.45 | 991.50 | 1,023.45 | 1,023.45 | 984,536 |
Oct 1, 2024 | 1,036.55 | 1,061.00 | 1,026.10 | 1,050.75 | 1,050.75 | 657,374 |
Sep 30, 2024 | 1,023.00 | 1,068.00 | 1,018.05 | 1,038.55 | 1,038.55 | 2,263,353 |
Sep 27, 2024 | 1,021.90 | 1,032.00 | 1,004.60 | 1,025.10 | 1,025.10 | 607,205 |
Sep 26, 2024 | 1,015.85 | 1,037.55 | 1,002.75 | 1,022.45 | 1,022.45 | 1,389,792 |
Sep 25, 2024 | 985.05 | 1,029.90 | 985.05 | 1,018.65 | 1,018.65 | 2,682,353 |
Sep 24, 2024 | 950.00 | 993.25 | 942.80 | 982.75 | 982.75 | 1,783,692 |
Sep 23, 2024 | 970.00 | 975.00 | 938.70 | 945.10 | 945.10 | 1,433,380 |
Sep 20, 2024 | 978.95 | 978.95 | 935.05 | 941.25 | 941.25 | 1,860,651 |
Sep 19, 2024 | 1,030.00 | 1,031.85 | 974.90 | 986.15 | 986.15 | 866,070 |
Sep 18, 2024 | 985.00 | 1,021.10 | 968.65 | 1,017.00 | 1,017.00 | 1,938,032 |
Sep 17, 2024 | 982.95 | 987.70 | 963.15 | 984.60 | 984.60 | 350,997 |
Sep 16, 2024 | 988.90 | 997.30 | 975.00 | 978.25 | 978.25 | 240,776 |
Sep 13, 2024 | 995.65 | 998.40 | 978.00 | 993.25 | 993.25 | 506,343 |
Sep 12, 2024 | 956.00 | 998.00 | 956.00 | 995.65 | 995.65 | 1,706,995 |
Sep 11, 2024 | 978.00 | 978.70 | 950.00 | 952.65 | 952.65 | 373,487 |
Sep 10, 2024 | 982.30 | 989.00 | 975.00 | 980.75 | 980.75 | 556,732 |
Sep 9, 2024 | 996.00 | 996.00 | 957.20 | 977.00 | 977.00 | 774,391 |
Sep 6, 2024 | 1,037.05 | 1,040.00 | 987.15 | 992.85 | 992.85 | 6,147,714 |
Sep 5, 2024 | 933.00 | 1,002.80 | 932.15 | 987.75 | 987.75 | 7,622,182 |
Sep 4, 2024 | 928.45 | 942.20 | 926.00 | 932.10 | 932.10 | 523,215 |
Sep 3, 2024 | 928.15 | 936.40 | 924.75 | 928.10 | 928.10 | 398,939 |
Sep 2, 2024 | 956.00 | 959.90 | 920.80 | 926.00 | 926.00 | 1,231,376 |
Aug 30, 2024 | 909.95 | 969.00 | 890.30 | 947.35 | 947.35 | 3,543,477 |
Aug 29, 2024 | 890.00 | 954.00 | 881.80 | 900.75 | 900.75 | 20,549,183 |
Aug 28, 2024 | 862.00 | 871.00 | 854.80 | 868.05 | 868.05 | 259,844 |
Aug 27, 2024 | 862.70 | 870.50 | 843.35 | 864.10 | 864.10 | 671,497 |
Aug 26, 2024 | 888.00 | 919.00 | 850.00 | 854.05 | 854.05 | 3,909,683 |
Aug 23, 2024 | 832.95 | 844.70 | 822.05 | 839.90 | 839.90 | 561,082 |
Aug 22, 2024 | 851.80 | 851.80 | 826.00 | 829.35 | 829.35 | 535,734 |
Aug 21, 2024 | 843.35 | 848.65 | 837.20 | 846.20 | 846.20 | 202,134 |
Aug 20, 2024 | 833.00 | 847.10 | 832.15 | 843.35 | 843.35 | 316,981 |
Aug 19, 2024 | 819.95 | 834.70 | 818.45 | 825.35 | 825.35 | 277,807 |
Aug 16, 2024 | 815.00 | 823.35 | 810.50 | 817.10 | 817.10 | 298,225 |
Aug 14, 2024 | 832.25 | 832.25 | 810.00 | 812.50 | 812.50 | 137,662 |
Aug 13, 2024 | 836.00 | 838.50 | 821.50 | 828.50 | 828.50 | 285,709 |
Aug 12, 2024 | 833.85 | 847.20 | 825.40 | 827.65 | 827.65 | 186,723 |
Aug 9, 2024 | 4.00 Dividend | |||||
Aug 9, 2024 | 851.10 | 855.70 | 828.10 | 833.45 | 833.45 | 388,418 |
Aug 8, 2024 | 849.90 | 859.00 | 838.45 | 853.05 | 849.05 | 261,522 |
Aug 7, 2024 | 839.70 | 857.00 | 830.50 | 849.90 | 845.91 | 261,230 |
Aug 6, 2024 | 841.55 | 847.25 | 821.30 | 829.90 | 826.01 | 507,024 |
Aug 5, 2024 | 865.55 | 865.55 | 811.15 | 827.65 | 823.77 | 934,351 |
Aug 2, 2024 | 900.00 | 900.00 | 878.40 | 882.30 | 878.16 | 264,603 |
Aug 1, 2024 | 929.35 | 954.45 | 900.50 | 906.85 | 902.60 | 1,059,238 |
Jul 31, 2024 | 889.75 | 929.00 | 885.00 | 925.35 | 921.01 | 1,816,568 |
Jul 30, 2024 | 877.90 | 890.50 | 872.00 | 885.05 | 880.90 | 630,729 |
Jul 29, 2024 | 890.00 | 905.40 | 870.05 | 874.15 | 870.05 | 503,430 |
Jul 26, 2024 | 884.00 | 891.00 | 874.50 | 880.05 | 875.92 | 655,582 |
Jul 25, 2024 | 888.00 | 904.70 | 876.15 | 884.00 | 879.85 | 404,813 |
Jul 24, 2024 | 885.10 | 899.60 | 871.50 | 885.50 | 881.35 | 875,537 |
Jul 23, 2024 | 883.80 | 884.45 | 828.00 | 880.50 | 876.37 | 328,782 |
Jul 22, 2024 | 860.00 | 886.60 | 853.80 | 876.55 | 872.44 | 233,449 |
Jul 19, 2024 | 891.30 | 899.00 | 862.80 | 868.00 | 863.93 | 363,744 |
Jul 18, 2024 | 930.00 | 940.00 | 881.05 | 891.30 | 887.12 | 4,257,096 |
Jul 16, 2024 | 887.00 | 899.70 | 882.00 | 887.55 | 883.39 | 269,460 |
Jul 15, 2024 | 880.00 | 888.00 | 869.60 | 886.15 | 881.99 | 228,776 |
Jul 12, 2024 | 870.10 | 884.50 | 867.35 | 871.20 | 867.11 | 475,198 |
Jul 11, 2024 | 874.00 | 886.20 | 864.00 | 870.05 | 865.97 | 601,381 |
Jul 10, 2024 | 907.00 | 909.95 | 855.00 | 872.85 | 868.76 | 1,227,454 |
Jul 9, 2024 | 900.75 | 909.90 | 894.30 | 906.60 | 902.35 | 270,707 |
Jul 8, 2024 | 910.45 | 910.55 | 892.00 | 899.15 | 894.93 | 360,522 |
Jul 5, 2024 | 923.50 | 927.40 | 897.00 | 900.65 | 896.43 | 726,736 |
Jul 4, 2024 | 934.90 | 941.95 | 914.35 | 922.75 | 918.42 | 1,207,749 |
Jul 3, 2024 | 942.90 | 968.80 | 917.05 | 921.20 | 916.88 | 6,040,700 |
Jul 2, 2024 | 884.00 | 906.85 | 874.30 | 902.25 | 898.02 | 337,841 |
Jul 1, 2024 | 889.75 | 900.40 | 877.85 | 883.95 | 879.81 | 315,953 |
Jun 28, 2024 | 905.00 | 905.00 | 880.30 | 886.90 | 882.74 | 379,432 |
Jun 27, 2024 | 938.00 | 950.00 | 883.50 | 893.60 | 889.41 | 3,784,864 |
Jun 26, 2024 | 861.80 | 868.05 | 853.65 | 863.40 | 859.35 | 143,666 |
Jun 25, 2024 | 878.35 | 878.35 | 852.60 | 857.25 | 853.23 | 219,743 |
Jun 24, 2024 | 883.85 | 883.85 | 857.00 | 876.15 | 872.04 | 540,329 |
Jun 21, 2024 | 877.70 | 877.70 | 852.10 | 868.45 | 864.38 | 615,348 |
Jun 20, 2024 | 898.95 | 898.95 | 868.60 | 872.50 | 868.41 | 442,354 |
Jun 19, 2024 | 929.95 | 929.95 | 888.00 | 892.90 | 888.71 | 901,378 |
Jun 18, 2024 | 937.00 | 944.00 | 917.55 | 932.10 | 927.73 | 760,261 |
Jun 14, 2024 | 868.60 | 947.80 | 868.00 | 935.50 | 931.11 | 4,091,712 |
Jun 13, 2024 | 832.00 | 871.20 | 826.50 | 868.60 | 864.53 | 1,736,259 |
Jun 12, 2024 | 818.00 | 840.00 | 813.90 | 827.85 | 823.97 | 549,077 |
Jun 11, 2024 | 815.35 | 833.95 | 810.85 | 817.75 | 813.92 | 1,135,256 |
Jun 10, 2024 | 814.80 | 829.00 | 791.00 | 809.05 | 805.26 | 3,321,766 |
Jun 7, 2024 | 775.00 | 781.60 | 764.70 | 768.35 | 764.75 | 198,873 |
Jun 6, 2024 | 725.05 | 784.50 | 725.05 | 770.85 | 767.24 | 713,490 |
Jun 5, 2024 | 730.00 | 744.25 | 699.20 | 719.90 | 716.52 | 1,181,324 |
Jun 4, 2024 | 775.00 | 779.20 | 671.05 | 696.90 | 693.63 | 477,482 |
Jun 3, 2024 | 784.00 | 784.00 | 755.00 | 775.00 | 771.37 | 350,123 |
May 31, 2024 | 761.00 | 761.35 | 736.30 | 738.50 | 735.04 | 171,209 |
May 30, 2024 | 760.45 | 765.90 | 751.55 | 756.60 | 753.05 | 302,927 |
May 29, 2024 | 758.35 | 768.75 | 754.60 | 760.15 | 756.59 | 154,925 |
May 28, 2024 | 772.00 | 779.00 | 753.50 | 758.35 | 754.79 | 200,731 |
May 27, 2024 | 780.90 | 787.95 | 766.90 | 772.30 | 768.68 | 253,467 |
May 24, 2024 | 785.05 | 792.90 | 777.30 | 780.35 | 776.69 | 122,430 |
May 23, 2024 | 799.60 | 799.60 | 781.00 | 785.05 | 781.37 | 302,122 |
May 22, 2024 | 802.00 | 804.00 | 787.65 | 799.60 | 795.85 | 331,923 |
May 21, 2024 | 793.60 | 811.95 | 786.30 | 796.10 | 792.37 | 700,817 |
May 17, 2024 | 780.00 | 795.00 | 775.20 | 790.60 | 786.89 | 730,350 |
May 16, 2024 | 763.30 | 805.65 | 761.35 | 779.60 | 775.94 | 2,229,692 |
May 15, 2024 | 723.85 | 789.00 | 717.00 | 760.75 | 757.18 | 4,321,732 |
May 14, 2024 | 724.25 | 724.25 | 717.00 | 719.90 | 716.52 | 139,756 |
May 13, 2024 | 727.65 | 727.80 | 715.05 | 717.15 | 713.79 | 131,691 |
May 10, 2024 | 746.00 | 747.00 | 715.10 | 724.00 | 720.61 | 254,093 |
May 9, 2024 | 746.65 | 746.65 | 727.10 | 736.00 | 732.55 | 310,093 |
May 8, 2024 | 755.50 | 769.80 | 733.00 | 737.00 | 733.54 | 1,094,782 |
May 7, 2024 | 738.90 | 749.20 | 736.00 | 740.35 | 736.88 | 340,720 |
May 6, 2024 | 757.90 | 757.90 | 731.60 | 752.00 | 748.47 | 207,544 |
May 3, 2024 | 749.50 | 755.00 | 733.10 | 751.90 | 748.37 | 258,915 |
May 2, 2024 | 750.75 | 750.75 | 736.70 | 745.60 | 742.10 | 140,034 |
Apr 30, 2024 | 764.70 | 779.70 | 745.00 | 748.80 | 745.29 | 1,764,429 |
Apr 29, 2024 | 729.80 | 738.45 | 722.05 | 731.50 | 728.07 | 157,612 |
Apr 26, 2024 | 733.80 | 736.00 | 721.70 | 726.15 | 722.75 | 181,877 |
Apr 25, 2024 | 736.35 | 741.70 | 732.00 | 733.80 | 730.36 | 123,173 |
Apr 24, 2024 | 736.00 | 745.15 | 730.20 | 738.60 | 735.14 | 243,287 |
Apr 23, 2024 | 741.90 | 741.95 | 723.00 | 733.75 | 730.31 | 395,954 |
Apr 22, 2024 | 703.00 | 740.00 | 700.00 | 737.05 | 733.59 | 1,170,539 |
Apr 19, 2024 | 693.00 | 711.60 | 692.05 | 696.85 | 693.58 | 423,635 |
Apr 18, 2024 | 704.85 | 711.55 | 699.30 | 701.30 | 698.01 | 346,352 |
Apr 16, 2024 | 704.10 | 716.50 | 697.55 | 701.30 | 698.01 | 357,347 |
Apr 15, 2024 | 738.00 | 738.70 | 701.00 | 704.10 | 700.80 | 934,533 |
Apr 12, 2024 | 762.45 | 763.95 | 742.40 | 746.70 | 743.20 | 300,082 |
Apr 10, 2024 | 760.00 | 769.80 | 753.00 | 764.40 | 760.82 | 353,912 |
Apr 9, 2024 | 756.80 | 761.50 | 743.20 | 757.35 | 753.80 | 412,590 |
Apr 8, 2024 | 764.30 | 768.95 | 747.00 | 753.95 | 750.41 | 580,240 |
Apr 5, 2024 | 769.75 | 789.70 | 752.60 | 759.90 | 756.34 | 2,439,283 |
Apr 4, 2024 | 768.00 | 838.85 | 755.55 | 769.75 | 766.14 | 18,533,865 |
Apr 3, 2024 | 734.00 | 740.05 | 725.00 | 728.70 | 725.28 | 108,731 |
Apr 2, 2024 | 713.50 | 741.95 | 712.35 | 735.00 | 731.55 | 232,926 |
Apr 1, 2024 | 705.00 | 723.00 | 690.25 | 719.40 | 716.03 | 194,041 |
Mar 28, 2024 | 679.60 | 699.20 | 675.00 | 694.25 | 690.99 | 270,865 |
Mar 27, 2024 | 676.55 | 688.95 | 674.05 | 679.60 | 676.41 | 857,144 |
Mar 26, 2024 | 675.40 | 681.40 | 667.30 | 673.30 | 670.14 | 147,068 |
Mar 22, 2024 | 666.60 | 680.00 | 661.00 | 672.25 | 669.10 | 575,299 |
Mar 21, 2024 | 657.80 | 670.45 | 657.80 | 663.25 | 660.14 | 478,389 |
Mar 20, 2024 | 665.35 | 669.20 | 649.00 | 654.40 | 651.33 | 117,106 |
Mar 19, 2024 | 680.30 | 680.30 | 658.05 | 662.10 | 659.00 | 156,202 |
Mar 18, 2024 | 668.95 | 684.85 | 662.10 | 675.80 | 672.63 | 327,091 |
Mar 15, 2024 | 685.25 | 691.20 | 661.60 | 665.60 | 662.48 | 452,759 |
Mar 14, 2024 | 700.95 | 709.50 | 681.05 | 685.30 | 682.09 | 886,400 |
Mar 13, 2024 | 733.20 | 742.00 | 684.55 | 689.70 | 686.47 | 578,908 |
Mar 12, 2024 | 738.50 | 764.00 | 726.00 | 735.30 | 731.85 | 1,560,844 |
Mar 11, 2024 | 711.30 | 769.50 | 708.45 | 748.40 | 744.89 | 4,687,316 |
Mar 7, 2024 | 700.50 | 715.35 | 693.90 | 702.20 | 698.91 | 233,905 |
Mar 6, 2024 | 727.55 | 727.55 | 697.65 | 700.30 | 697.02 | 428,381 |
Mar 5, 2024 | 730.10 | 730.10 | 713.30 | 723.95 | 720.56 | 163,009 |
Mar 4, 2024 | 724.30 | 737.00 | 705.05 | 730.10 | 726.68 | 409,814 |
Mar 1, 2024 | 727.00 | 728.05 | 711.15 | 714.70 | 711.35 | 266,166 |
Feb 29, 2024 | 727.00 | 730.00 | 701.15 | 726.65 | 723.24 | 784,649 |
Feb 28, 2024 | 700.50 | 737.50 | 700.35 | 727.05 | 723.64 | 2,910,760 |
Feb 27, 2024 | 673.60 | 700.65 | 672.15 | 697.60 | 694.33 | 1,534,063 |
Feb 26, 2024 | 680.30 | 680.30 | 665.35 | 671.05 | 667.90 | 174,958 |
Feb 23, 2024 | 666.85 | 680.45 | 663.85 | 676.75 | 673.58 | 247,155 |
Feb 22, 2024 | 658.60 | 671.45 | 652.25 | 663.55 | 660.44 | 178,465 |
Feb 21, 2024 | 656.10 | 663.90 | 652.00 | 655.15 | 652.08 | 137,544 |
Feb 20, 2024 | 667.40 | 670.85 | 650.00 | 655.30 | 652.23 | 259,872 |
Feb 19, 2024 | 672.10 | 675.60 | 659.55 | 667.40 | 664.27 | 180,469 |
Feb 16, 2024 | 687.00 | 689.10 | 666.70 | 668.55 | 665.42 | 278,074 |
Feb 15, 2024 | 699.85 | 704.00 | 684.00 | 689.00 | 685.77 | 492,505 |
Feb 14, 2024 | 660.00 | 699.00 | 652.70 | 695.65 | 692.39 | 668,545 |
Feb 13, 2024 | 657.00 | 675.00 | 641.30 | 672.70 | 669.55 | 324,544 |
Feb 12, 2024 | 657.35 | 670.00 | 637.00 | 655.00 | 651.93 | 331,523 |
Feb 9, 2024 | 660.95 | 671.25 | 650.00 | 658.85 | 655.76 | 377,295 |
Feb 8, 2024 | 672.10 | 685.00 | 660.00 | 660.65 | 657.55 | 973,628 |
Feb 7, 2024 | 660.00 | 665.00 | 650.00 | 653.25 | 650.19 | 144,253 |
Feb 6, 2024 | 654.90 | 665.95 | 654.05 | 659.10 | 656.01 | 180,413 |
Feb 5, 2024 | 669.70 | 669.70 | 649.60 | 652.20 | 649.14 | 338,579 |
Feb 2, 2024 | 670.70 | 670.70 | 658.90 | 666.20 | 663.08 | 463,112 |
Feb 1, 2024 | 664.05 | 667.50 | 643.55 | 660.80 | 657.70 | 458,658 |
Jan 31, 2024 | 646.50 | 675.00 | 640.55 | 657.65 | 654.57 | 2,894,576 |
Jan 30, 2024 | 640.00 | 643.70 | 625.10 | 628.75 | 625.80 | 682,302 |
Jan 29, 2024 | 616.95 | 625.75 | 616.55 | 623.70 | 620.78 | 117,685 |
Jan 25, 2024 | 625.90 | 625.90 | 611.00 | 615.95 | 613.06 | 89,124 |
Jan 24, 2024 | 618.10 | 627.00 | 606.60 | 623.95 | 621.02 | 207,490 |
Related Tickers
KPIL.NS Kalpataru Projects International Limited
1,055.10
-4.61%
ITDCEM.NS ITD Cementation India Limited
513.60
-0.59%
PNCINFRA.NS PNC Infratech Limited
305.70
-0.50%
AHLUCONT.NS Ahluwalia Contracts (India) Limited
785.60
-2.94%
KNRCON.NS KNR Constructions Limited
295.10
-2.51%
WABAG.NS VA Tech Wabag Limited
1,332.05
-3.96%
NBCC.NS NBCC (India) Limited
91.32
-0.78%
HGINFRA.NS H.G. Infra Engineering Limited
1,235.10
-3.75%
PRAJIND.NS Praj Industries Limited
721.30
-2.03%
RIIL.BO Reliance Industrial Infrastructure Limited
987.65
-1.36%