3,994.45
-182.60
(-4.37%)
At close: 3:30:00 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 13, 2025 | 4,126.00 | 4,139.45 | 3,951.50 | 3,994.45 | 3,994.45 | 868,960 |
| Jan 10, 2025 | 4,197.05 | 4,247.70 | 4,160.00 | 4,177.05 | 4,177.05 | 209,091 |
| Jan 9, 2025 | 4,259.45 | 4,297.00 | 4,189.65 | 4,202.95 | 4,202.95 | 157,635 |
| Jan 8, 2025 | 4,312.70 | 4,328.50 | 4,237.20 | 4,264.50 | 4,264.50 | 92,274 |
| Jan 7, 2025 | 4,225.00 | 4,333.95 | 4,212.05 | 4,312.70 | 4,312.70 | 164,182 |
| Jan 6, 2025 | 4,350.00 | 4,369.65 | 4,211.50 | 4,254.15 | 4,254.15 | 220,456 |
| Jan 3, 2025 | 4,500.00 | 4,519.20 | 4,338.35 | 4,363.85 | 4,363.85 | 127,570 |
| Jan 2, 2025 | 4,488.00 | 4,520.00 | 4,442.00 | 4,477.75 | 4,477.75 | 106,897 |
| Jan 1, 2025 | 4,429.95 | 4,476.75 | 4,387.00 | 4,469.50 | 4,469.50 | 82,106 |
| Dec 31, 2024 | 4,373.85 | 4,465.00 | 4,310.00 | 4,436.65 | 4,436.65 | 289,788 |
| Dec 30, 2024 | 4,375.30 | 4,424.25 | 4,340.00 | 4,352.90 | 4,352.90 | 253,438 |
| Dec 27, 2024 | 4,320.95 | 4,385.00 | 4,293.55 | 4,343.45 | 4,343.45 | 209,640 |
| Dec 26, 2024 | 4,177.30 | 4,330.00 | 4,161.00 | 4,320.25 | 4,320.25 | 314,120 |
| Dec 24, 2024 | 4,199.95 | 4,260.00 | 4,150.00 | 4,177.30 | 4,177.30 | 220,376 |
| Dec 23, 2024 | 4,248.00 | 4,251.85 | 4,155.35 | 4,195.85 | 4,195.85 | 157,692 |
| Dec 20, 2024 | 4,269.00 | 4,303.45 | 4,141.00 | 4,166.25 | 4,166.25 | 251,027 |
| Dec 19, 2024 | 4,239.95 | 4,302.30 | 4,171.55 | 4,269.00 | 4,269.00 | 511,114 |
| Dec 18, 2024 | 4,392.95 | 4,411.95 | 4,286.65 | 4,302.30 | 4,302.30 | 151,185 |
| Dec 17, 2024 | 4,449.50 | 4,476.50 | 4,360.00 | 4,391.30 | 4,391.30 | 229,819 |
| Dec 16, 2024 | 4,444.55 | 4,536.20 | 4,441.00 | 4,469.80 | 4,469.80 | 249,525 |
| Dec 13, 2024 | 4,539.75 | 4,549.45 | 4,441.15 | 4,448.35 | 4,448.35 | 221,922 |
| Dec 12, 2024 | 4,643.45 | 4,643.45 | 4,521.45 | 4,543.55 | 4,543.55 | 187,801 |
| Dec 11, 2024 | 4,570.00 | 4,706.00 | 4,470.55 | 4,630.95 | 4,630.95 | 448,630 |
| Dec 10, 2024 | 4,476.05 | 4,590.00 | 4,400.00 | 4,559.20 | 4,559.20 | 841,918 |
| Dec 9, 2024 | 4,510.00 | 4,520.00 | 4,471.05 | 4,487.80 | 4,487.80 | 226,946 |
| Dec 6, 2024 | 4,451.00 | 4,522.00 | 4,450.00 | 4,500.35 | 4,500.35 | 183,410 |
| Dec 5, 2024 | 4,399.00 | 4,496.95 | 4,381.30 | 4,454.00 | 4,454.00 | 317,643 |
| Dec 4, 2024 | 4,345.00 | 4,531.95 | 4,345.00 | 4,420.20 | 4,420.20 | 625,600 |
| Dec 3, 2024 | 4,318.15 | 4,382.00 | 4,300.25 | 4,340.25 | 4,340.25 | 274,021 |
| Dec 2, 2024 | 4,313.20 | 4,423.65 | 4,244.00 | 4,354.90 | 4,354.90 | 209,077 |
| Nov 29, 2024 | 4,290.05 | 4,329.50 | 4,255.00 | 4,313.25 | 4,313.25 | 259,243 |
| Nov 28, 2024 | 4,300.00 | 4,372.15 | 4,267.45 | 4,307.20 | 4,307.20 | 129,952 |
| Nov 27, 2024 | 4,120.00 | 4,399.00 | 4,115.00 | 4,319.75 | 4,319.75 | 965,868 |
| Nov 26, 2024 | 4,005.00 | 4,085.85 | 3,950.00 | 4,071.40 | 4,071.40 | 205,258 |
| Nov 25, 2024 | 4,016.00 | 4,099.50 | 3,985.25 | 4,021.00 | 4,021.00 | 404,438 |
| Nov 22, 2024 | 3,799.95 | 4,020.00 | 3,775.95 | 3,994.85 | 3,994.85 | 349,846 |
| Nov 21, 2024 | 3,801.00 | 3,836.00 | 3,728.25 | 3,791.40 | 3,791.40 | 189,476 |
| Nov 19, 2024 | 3,760.00 | 3,881.90 | 3,715.00 | 3,842.25 | 3,842.25 | 297,339 |
| Nov 18, 2024 | 3,817.00 | 3,842.45 | 3,705.00 | 3,716.95 | 3,716.95 | 188,200 |
| Nov 14, 2024 | 3,889.95 | 3,909.45 | 3,780.00 | 3,811.95 | 3,811.95 | 156,409 |
| Nov 13, 2024 | 3,940.00 | 3,959.05 | 3,856.00 | 3,889.95 | 3,889.95 | 203,014 |
| Nov 12, 2024 | 4,006.00 | 4,034.05 | 3,960.00 | 3,998.40 | 3,998.40 | 146,246 |
| Nov 11, 2024 | 3,980.00 | 4,016.00 | 3,912.30 | 3,990.15 | 3,990.15 | 255,016 |
| Nov 8, 2024 | 4,025.00 | 4,049.95 | 3,960.00 | 3,987.60 | 3,987.60 | 113,058 |
| Nov 7, 2024 | 4,005.95 | 4,076.00 | 3,989.15 | 4,012.60 | 4,012.60 | 402,938 |
| Nov 6, 2024 | 3,980.00 | 3,989.00 | 3,919.00 | 3,965.40 | 3,965.40 | 349,292 |
| Nov 5, 2024 | 3,999.50 | 4,074.30 | 3,885.00 | 3,975.15 | 3,975.15 | 333,134 |
| Nov 4, 2024 | 4,000.05 | 4,069.35 | 3,932.60 | 4,056.35 | 4,056.35 | 267,953 |
| Nov 1, 2024 | 4,090.00 | 4,097.95 | 4,010.00 | 4,055.15 | 4,055.15 | 15,397 |
| Oct 31, 2024 | 3,860.00 | 4,082.40 | 3,850.00 | 4,051.75 | 4,051.75 | 478,520 |
| Oct 30, 2024 | 3,800.00 | 3,890.00 | 3,757.00 | 3,866.05 | 3,866.05 | 357,476 |
| Oct 29, 2024 | 3,850.00 | 3,851.80 | 3,722.10 | 3,792.40 | 3,792.40 | 295,822 |
| Oct 28, 2024 | 3,851.25 | 3,981.35 | 3,823.50 | 3,840.55 | 3,840.55 | 202,516 |
| Oct 25, 2024 | 3,999.30 | 4,004.95 | 3,803.05 | 3,851.25 | 3,851.25 | 291,453 |
| Oct 24, 2024 | 4,089.00 | 4,098.95 | 3,953.15 | 3,961.65 | 3,961.65 | 250,850 |
| Oct 23, 2024 | 4,000.00 | 4,139.70 | 3,926.55 | 4,051.55 | 4,051.55 | 359,027 |
| Oct 22, 2024 | 4,062.45 | 4,088.00 | 4,000.00 | 4,002.40 | 4,002.40 | 364,073 |
| Oct 21, 2024 | 4,095.15 | 4,115.00 | 4,041.05 | 4,059.65 | 4,059.65 | 306,633 |
| Oct 18, 2024 | 4,111.50 | 4,185.00 | 3,980.05 | 4,057.55 | 4,057.55 | 836,796 |
| Oct 17, 2024 | 4,419.95 | 4,420.00 | 4,115.00 | 4,144.55 | 4,144.55 | 1,366,014 |
| Oct 16, 2024 | 4,589.95 | 4,590.00 | 4,151.40 | 4,384.80 | 4,384.80 | 2,539,999 |
| Oct 15, 2024 | 4,579.55 | 4,725.00 | 4,551.15 | 4,690.65 | 4,690.65 | 420,269 |
| Oct 14, 2024 | 4,600.95 | 4,619.90 | 4,541.95 | 4,579.35 | 4,579.35 | 123,056 |
| Oct 11, 2024 | 4,563.75 | 4,606.00 | 4,468.30 | 4,575.95 | 4,575.95 | 179,913 |
| Oct 10, 2024 | 4,405.85 | 4,553.00 | 4,375.05 | 4,528.80 | 4,528.80 | 312,943 |
| Oct 9, 2024 | 4,240.00 | 4,411.45 | 4,175.80 | 4,394.95 | 4,394.95 | 290,728 |
| Oct 8, 2024 | 4,052.15 | 4,218.10 | 4,022.55 | 4,201.75 | 4,201.75 | 507,625 |
| Oct 7, 2024 | 4,260.00 | 4,288.90 | 4,053.55 | 4,107.90 | 4,107.90 | 238,565 |
| Oct 4, 2024 | 4,270.00 | 4,320.00 | 4,153.95 | 4,285.40 | 4,285.40 | 260,212 |
| Oct 3, 2024 | 4,248.00 | 4,320.00 | 4,218.00 | 4,268.90 | 4,268.90 | 232,658 |
| Oct 1, 2024 | 4,290.00 | 4,325.00 | 4,202.00 | 4,317.05 | 4,317.05 | 168,408 |
| Sep 30, 2024 | 4,143.65 | 4,309.95 | 4,143.65 | 4,297.30 | 4,297.30 | 332,491 |
| Sep 27, 2024 | 4,228.80 | 4,254.95 | 4,190.00 | 4,200.20 | 4,200.20 | 332,059 |
| Sep 26, 2024 | 4,232.90 | 4,232.90 | 4,183.05 | 4,196.80 | 4,196.80 | 148,166 |
| Sep 25, 2024 | 4,309.90 | 4,315.00 | 4,207.00 | 4,225.50 | 4,225.50 | 140,232 |
| Sep 24, 2024 | 4,210.85 | 4,313.75 | 4,150.20 | 4,305.55 | 4,305.55 | 328,785 |
| Sep 23, 2024 | 4,354.60 | 4,370.00 | 4,200.00 | 4,210.85 | 4,210.85 | 303,904 |
| Sep 20, 2024 | 4,384.80 | 4,384.80 | 4,243.00 | 4,284.85 | 4,284.85 | 1,048,476 |
| Sep 19, 2024 | 4,535.75 | 4,560.00 | 4,362.05 | 4,394.80 | 4,394.80 | 252,327 |
| Sep 18, 2024 | 4,459.45 | 4,581.80 | 4,415.05 | 4,501.15 | 4,501.15 | 247,647 |
| Sep 17, 2024 | 4,474.45 | 4,474.45 | 4,387.55 | 4,425.10 | 4,425.10 | 220,638 |
| Sep 16, 2024 | 4,497.95 | 4,506.00 | 4,410.90 | 4,427.60 | 4,427.60 | 134,706 |
| Sep 13, 2024 | 4,418.70 | 4,464.30 | 4,391.15 | 4,441.50 | 4,441.50 | 168,561 |
| Sep 12, 2024 | 4,438.45 | 4,481.10 | 4,380.05 | 4,403.20 | 4,403.20 | 100,226 |
| Sep 11, 2024 | 4,402.85 | 4,458.95 | 4,353.20 | 4,377.35 | 4,377.35 | 224,020 |
| Sep 10, 2024 | 4,352.80 | 4,499.95 | 4,350.55 | 4,402.80 | 4,402.80 | 175,514 |
| Sep 9, 2024 | 4,398.95 | 4,419.00 | 4,311.50 | 4,355.55 | 4,355.55 | 268,497 |
| Sep 6, 2024 | 4,485.60 | 4,502.00 | 4,405.00 | 4,421.65 | 4,421.65 | 74,305 |
| Sep 5, 2024 | 4,494.00 | 4,518.80 | 4,455.25 | 4,485.60 | 4,485.60 | 164,697 |
| Sep 4, 2024 | 4,429.45 | 4,572.90 | 4,412.35 | 4,489.25 | 4,489.25 | 168,231 |
| Sep 3, 2024 | 4,537.50 | 4,547.85 | 4,448.40 | 4,457.65 | 4,457.65 | 117,092 |
| Sep 2, 2024 | 4,647.50 | 4,647.50 | 4,505.55 | 4,512.20 | 4,512.20 | 93,293 |
| Aug 30, 2024 | 4,578.25 | 4,630.60 | 4,525.05 | 4,609.80 | 4,609.80 | 112,405 |
| Aug 29, 2024 | 4,575.00 | 4,579.00 | 4,509.00 | 4,549.50 | 4,549.50 | 219,833 |
| Aug 28, 2024 | 4,569.90 | 4,594.95 | 4,505.55 | 4,544.15 | 4,544.15 | 80,855 |
| Aug 27, 2024 | 4,509.50 | 4,618.00 | 4,509.40 | 4,546.20 | 4,546.20 | 84,288 |
| Aug 26, 2024 | 4,674.80 | 4,693.00 | 4,531.10 | 4,546.85 | 4,546.85 | 130,941 |
| Aug 23, 2024 | 4,700.00 | 4,723.50 | 4,609.00 | 4,633.20 | 4,633.20 | 211,182 |
| Aug 22, 2024 | 4,714.95 | 4,714.95 | 4,595.25 | 4,700.70 | 4,700.70 | 305,227 |
| Aug 21, 2024 | 4,715.45 | 4,730.00 | 4,635.00 | 4,674.05 | 4,674.05 | 207,750 |
| Aug 20, 2024 | 4,550.00 | 4,779.90 | 4,475.00 | 4,709.00 | 4,709.00 | 1,460,593 |
| Aug 19, 2024 | 4,300.00 | 4,379.95 | 4,300.00 | 4,367.35 | 4,367.35 | 107,939 |
| Aug 16, 2024 | 4,320.00 | 4,385.00 | 4,272.55 | 4,298.20 | 4,298.20 | 120,199 |
| Aug 14, 2024 | 4,334.95 | 4,334.95 | 4,202.10 | 4,289.60 | 4,289.60 | 107,558 |
| Aug 13, 2024 | 4,290.00 | 4,369.05 | 4,253.55 | 4,338.75 | 4,338.75 | 112,684 |
| Aug 12, 2024 | 4,222.15 | 4,325.00 | 4,159.65 | 4,304.50 | 4,304.50 | 119,023 |
| Aug 9, 2024 | 4,163.05 | 4,253.00 | 4,163.00 | 4,224.25 | 4,224.25 | 118,270 |
| Aug 8, 2024 | 4,130.00 | 4,165.80 | 4,083.50 | 4,133.10 | 4,133.10 | 158,282 |
| Aug 7, 2024 | 4,090.00 | 4,170.20 | 4,001.00 | 4,137.20 | 4,137.20 | 163,041 |
| Aug 6, 2024 | 4,112.95 | 4,140.70 | 3,950.05 | 3,988.95 | 3,988.95 | 248,884 |
| Aug 5, 2024 | 4,110.00 | 4,177.40 | 4,027.80 | 4,040.75 | 4,040.75 | 228,324 |
| Aug 2, 2024 | 4,314.00 | 4,323.65 | 4,220.00 | 4,246.20 | 4,246.20 | 107,588 |
| Aug 1, 2024 | 4,382.95 | 4,386.85 | 4,313.00 | 4,333.75 | 4,333.75 | 116,152 |
| Jul 31, 2024 | 4,307.05 | 4,440.00 | 4,305.65 | 4,329.85 | 4,329.85 | 274,376 |
| Jul 30, 2024 | 4,410.00 | 4,480.00 | 4,291.00 | 4,307.05 | 4,307.05 | 463,177 |
| Jul 29, 2024 | 4,400.00 | 4,428.20 | 4,234.00 | 4,328.50 | 4,328.50 | 357,983 |
| Jul 26, 2024 | 4,250.00 | 4,370.00 | 4,223.15 | 4,356.75 | 4,356.75 | 188,885 |
| Jul 25, 2024 | 4,175.20 | 4,262.95 | 4,126.25 | 4,234.15 | 4,234.15 | 148,349 |
| Jul 24, 2024 | 4,220.00 | 4,310.00 | 4,145.55 | 4,175.20 | 4,175.20 | 255,414 |
| Jul 23, 2024 | 4,148.05 | 4,199.85 | 3,985.15 | 4,177.35 | 4,177.35 | 278,594 |
| Jul 22, 2024 | 4,011.85 | 4,143.45 | 3,926.00 | 4,121.30 | 4,121.30 | 446,554 |
| Jul 19, 2024 | 4,264.05 | 4,276.85 | 3,990.00 | 4,011.85 | 4,011.85 | 595,668 |
| Jul 18, 2024 | 4,550.00 | 4,550.00 | 4,242.45 | 4,266.00 | 4,266.00 | 413,754 |
| Jul 16, 2024 | 4,669.00 | 4,669.00 | 4,466.00 | 4,479.90 | 4,479.90 | 138,365 |
| Jul 15, 2024 | 4,610.00 | 4,665.05 | 4,595.00 | 4,622.85 | 4,622.85 | 106,895 |
| Jul 12, 2024 | 4,510.00 | 4,620.00 | 4,510.00 | 4,594.35 | 4,594.35 | 194,457 |
| Jul 11, 2024 | 4,538.25 | 4,545.25 | 4,445.50 | 4,505.85 | 4,505.85 | 120,805 |
| Jul 10, 2024 | 4,599.95 | 4,651.00 | 4,450.00 | 4,524.45 | 4,524.45 | 168,596 |
| Jul 9, 2024 | 4,690.00 | 4,690.00 | 4,510.05 | 4,564.60 | 4,564.60 | 139,098 |
| Jul 8, 2024 | 4,680.00 | 4,709.95 | 4,586.00 | 4,602.90 | 4,602.90 | 120,817 |
| Jul 5, 2024 | 4,680.55 | 4,770.00 | 4,590.65 | 4,691.45 | 4,691.45 | 263,431 |
| Jul 4, 2024 | 4,530.00 | 4,696.00 | 4,530.00 | 4,685.80 | 4,685.80 | 279,099 |
| Jul 3, 2024 | 4,603.00 | 4,606.00 | 4,480.00 | 4,508.10 | 4,508.10 | 249,421 |
| Jul 2, 2024 | 4,495.00 | 4,590.00 | 4,465.00 | 4,551.40 | 4,551.40 | 308,007 |
| Jul 1, 2024 | 4,486.00 | 4,499.05 | 4,401.00 | 4,481.35 | 4,481.35 | 192,011 |
| Jun 28, 2024 | 4,530.00 | 4,530.00 | 4,385.00 | 4,419.90 | 4,419.90 | 403,797 |
| Jun 27, 2024 | 4,484.90 | 4,505.00 | 4,434.85 | 4,491.90 | 4,491.90 | 444,170 |
| Jun 26, 2024 | 4,477.00 | 4,531.05 | 4,409.85 | 4,420.40 | 4,420.40 | 200,782 |
| Jun 25, 2024 | 4,533.05 | 4,575.35 | 4,485.15 | 4,500.00 | 4,500.00 | 233,927 |
| Jun 24, 2024 | 4,599.15 | 4,621.25 | 4,450.00 | 4,472.85 | 4,472.85 | 416,935 |
| Jun 21, 2024 | 4,450.00 | 4,580.00 | 4,392.30 | 4,556.45 | 4,556.45 | 442,218 |
| Jun 20, 2024 | 4,420.35 | 4,456.85 | 4,301.05 | 4,422.25 | 4,422.25 | 568,497 |
| Jun 19, 2024 | 4,700.00 | 4,701.55 | 4,422.00 | 4,435.35 | 4,435.35 | 482,325 |
| Jun 18, 2024 | 4,829.80 | 4,844.95 | 4,681.00 | 4,690.30 | 4,690.30 | 264,532 |
| Jun 14, 2024 | 4,805.00 | 5,039.70 | 4,721.45 | 4,799.70 | 4,799.70 | 531,231 |
| Jun 13, 2024 | 4,700.00 | 4,889.00 | 4,683.35 | 4,825.90 | 4,825.90 | 488,106 |
| Jun 12, 2024 | 4,520.00 | 4,683.25 | 4,482.20 | 4,658.95 | 4,658.95 | 314,421 |
| Jun 11, 2024 | 4,575.00 | 4,676.95 | 4,434.15 | 4,503.30 | 4,503.30 | 371,758 |
| Jun 10, 2024 | 4,300.00 | 4,618.40 | 4,270.00 | 4,565.70 | 4,565.70 | 638,699 |
| Jun 7, 2024 | 4,187.95 | 4,299.00 | 4,141.75 | 4,220.90 | 4,220.90 | 169,590 |
| Jun 6, 2024 | 4,128.00 | 4,191.00 | 4,091.95 | 4,135.90 | 4,135.90 | 212,289 |
| Jun 5, 2024 | 4,150.00 | 4,150.00 | 3,860.75 | 4,089.10 | 4,089.10 | 346,365 |
| Jun 4, 2024 | 4,235.00 | 4,284.00 | 3,375.60 | 4,068.90 | 4,068.90 | 401,664 |
| Jun 3, 2024 | 4,200.00 | 4,250.00 | 4,142.70 | 4,207.55 | 4,207.55 | 161,467 |
| May 31, 2024 | 4,110.00 | 4,177.95 | 4,065.00 | 4,099.80 | 4,099.80 | 245,848 |
| May 30, 2024 | 4,220.00 | 4,233.60 | 4,067.40 | 4,097.05 | 4,097.05 | 104,178 |
| May 29, 2024 | 4,152.10 | 4,222.00 | 4,119.00 | 4,207.95 | 4,207.95 | 106,969 |
| May 28, 2024 | 4,184.00 | 4,271.05 | 4,130.60 | 4,142.05 | 4,142.05 | 163,755 |
| May 27, 2024 | 4,289.95 | 4,299.90 | 4,150.00 | 4,171.15 | 4,171.15 | 217,676 |
| May 24, 2024 | 4,253.00 | 4,350.00 | 4,240.05 | 4,284.35 | 4,284.35 | 140,378 |
| May 23, 2024 | 4,101.35 | 4,300.00 | 4,101.35 | 4,286.30 | 4,286.30 | 204,554 |
| May 22, 2024 | 4,149.95 | 4,197.45 | 4,103.00 | 4,160.50 | 4,160.50 | 128,255 |
| May 21, 2024 | 4,250.00 | 4,251.00 | 4,100.00 | 4,133.50 | 4,133.50 | 225,438 |
| May 17, 2024 | 4,248.65 | 4,248.65 | 4,153.10 | 4,168.80 | 4,168.80 | 190,087 |
| May 16, 2024 | 4,000.00 | 4,263.00 | 3,972.55 | 4,248.65 | 4,248.65 | 507,594 |
| May 15, 2024 | 4,064.05 | 4,137.95 | 4,007.70 | 4,050.30 | 4,050.30 | 241,513 |
| May 14, 2024 | 3,895.20 | 4,084.40 | 3,883.85 | 4,066.55 | 4,066.55 | 348,261 |
| May 13, 2024 | 3,953.90 | 3,953.90 | 3,815.00 | 3,905.05 | 3,905.05 | 195,636 |
| May 10, 2024 | 3,888.70 | 3,973.80 | 3,806.30 | 3,928.50 | 3,928.50 | 224,910 |
| May 9, 2024 | 3,780.00 | 3,888.00 | 3,768.70 | 3,841.65 | 3,841.65 | 234,632 |
| May 8, 2024 | 3,835.00 | 3,837.00 | 3,725.00 | 3,773.35 | 3,773.35 | 264,257 |
| May 7, 2024 | 3,828.00 | 3,860.00 | 3,770.20 | 3,834.75 | 3,834.75 | 218,127 |
| May 6, 2024 | 3,939.00 | 3,939.00 | 3,762.25 | 3,798.15 | 3,798.15 | 263,366 |
| May 3, 2024 | 4,100.00 | 4,102.00 | 3,880.00 | 3,892.85 | 3,892.85 | 561,539 |
| May 2, 2024 | 4,046.00 | 4,073.90 | 3,957.60 | 3,999.00 | 3,999.00 | 233,416 |
| Apr 30, 2024 | 3,884.15 | 4,030.00 | 3,870.00 | 3,995.60 | 3,995.60 | 293,819 |
| Apr 29, 2024 | 3,950.00 | 3,964.00 | 3,812.35 | 3,846.10 | 3,846.10 | 173,482 |
| Apr 26, 2024 | 3,919.00 | 3,956.90 | 3,855.00 | 3,897.15 | 3,897.15 | 107,344 |
| Apr 25, 2024 | 3,955.00 | 3,964.60 | 3,897.00 | 3,918.15 | 3,918.15 | 135,590 |
| Apr 24, 2024 | 4,006.80 | 4,117.00 | 3,929.15 | 3,949.05 | 3,949.05 | 224,574 |
| Apr 23, 2024 | 3,862.40 | 4,049.90 | 3,840.15 | 4,016.75 | 4,016.75 | 487,913 |
| Apr 22, 2024 | 3,798.00 | 3,855.00 | 3,731.85 | 3,818.25 | 3,818.25 | 160,608 |
| Apr 19, 2024 | 3,758.95 | 3,884.35 | 3,751.00 | 3,759.15 | 3,759.15 | 199,296 |
| Apr 18, 2024 | 3,842.05 | 3,927.75 | 3,771.95 | 3,792.70 | 3,792.70 | 369,685 |
| Apr 16, 2024 | 3,947.15 | 3,976.95 | 3,836.00 | 3,849.20 | 3,849.20 | 372,639 |
| Apr 15, 2024 | 3,930.00 | 4,039.00 | 3,788.75 | 4,005.15 | 4,005.15 | 601,366 |
| Apr 12, 2024 | 3,804.15 | 4,043.00 | 3,804.15 | 3,992.55 | 3,992.55 | 872,342 |
| Apr 10, 2024 | 3,737.00 | 3,830.00 | 3,709.75 | 3,801.40 | 3,801.40 | 226,878 |
| Apr 9, 2024 | 3,807.95 | 3,807.95 | 3,662.00 | 3,700.40 | 3,700.40 | 252,824 |
| Apr 8, 2024 | 3,600.05 | 3,817.00 | 3,600.05 | 3,764.00 | 3,764.00 | 508,093 |
| Apr 5, 2024 | 3,589.00 | 3,667.40 | 3,508.00 | 3,574.20 | 3,574.20 | 246,902 |
| Apr 4, 2024 | 3,477.80 | 3,602.00 | 3,437.80 | 3,586.95 | 3,586.95 | 252,338 |
| Apr 3, 2024 | 3,502.90 | 3,564.05 | 3,436.20 | 3,466.35 | 3,466.35 | 245,999 |
| Apr 2, 2024 | 3,504.80 | 3,573.45 | 3,466.00 | 3,505.70 | 3,505.70 | 225,687 |
| Apr 1, 2024 | 3,465.00 | 3,624.70 | 3,444.85 | 3,500.20 | 3,500.20 | 291,555 |
| Mar 28, 2024 | 3,524.00 | 3,530.00 | 3,428.15 | 3,459.80 | 3,459.80 | 121,508 |
| Mar 27, 2024 | 3,530.00 | 3,593.00 | 3,437.45 | 3,476.30 | 3,476.30 | 566,239 |
| Mar 26, 2024 | 3,422.95 | 3,510.00 | 3,362.00 | 3,473.85 | 3,473.85 | 175,861 |
| Mar 22, 2024 | 3,405.10 | 3,472.75 | 3,367.35 | 3,422.95 | 3,422.95 | 143,188 |
| Mar 21, 2024 | 3,440.00 | 3,464.95 | 3,340.40 | 3,405.10 | 3,405.10 | 362,859 |
| Mar 20, 2024 | 3,300.10 | 3,432.00 | 3,206.60 | 3,420.10 | 3,420.10 | 407,532 |
| Mar 19, 2024 | 3.50 Dividend | |||||
| Mar 19, 2024 | 3,185.25 | 3,324.95 | 3,169.65 | 3,301.55 | 3,301.55 | 399,577 |
| Mar 18, 2024 | 3,214.90 | 3,221.55 | 3,112.50 | 3,184.15 | 3,180.65 | 193,304 |
| Mar 15, 2024 | 3,103.85 | 3,275.00 | 3,060.10 | 3,217.90 | 3,214.36 | 309,103 |
| Mar 14, 2024 | 3,003.50 | 3,144.70 | 2,900.10 | 3,097.65 | 3,094.25 | 321,260 |
| Mar 13, 2024 | 3,266.75 | 3,283.95 | 2,950.05 | 3,005.55 | 3,002.25 | 362,409 |
| Mar 12, 2024 | 3,359.90 | 3,378.05 | 3,260.05 | 3,266.75 | 3,263.16 | 94,662 |
| Mar 11, 2024 | 3,439.60 | 3,475.00 | 3,326.00 | 3,352.80 | 3,349.11 | 176,591 |
| Mar 7, 2024 | 3,356.55 | 3,410.00 | 3,293.55 | 3,394.75 | 3,391.02 | 198,796 |
| Mar 6, 2024 | 3,379.95 | 3,397.20 | 3,225.00 | 3,356.55 | 3,352.86 | 224,695 |
| Mar 5, 2024 | 3,422.15 | 3,438.75 | 3,358.60 | 3,382.25 | 3,378.53 | 170,976 |
| Mar 4, 2024 | 3,215.90 | 3,444.95 | 3,206.40 | 3,420.40 | 3,416.64 | 574,464 |
| Mar 1, 2024 | 3,230.00 | 3,249.95 | 3,195.00 | 3,207.15 | 3,203.62 | 82,358 |
| Feb 29, 2024 | 3,269.95 | 3,283.15 | 3,195.00 | 3,210.75 | 3,207.22 | 177,010 |
| Feb 28, 2024 | 3,280.00 | 3,314.75 | 3,238.45 | 3,268.05 | 3,264.46 | 139,443 |
| Feb 27, 2024 | 3,180.00 | 3,290.00 | 3,165.10 | 3,262.10 | 3,258.51 | 197,113 |
| Feb 26, 2024 | 3,159.80 | 3,204.60 | 3,128.00 | 3,183.60 | 3,180.10 | 231,860 |
| Feb 23, 2024 | 3,136.25 | 3,196.90 | 3,092.55 | 3,159.80 | 3,156.33 | 304,576 |
| Feb 22, 2024 | 3,222.75 | 3,222.75 | 3,100.00 | 3,116.20 | 3,112.77 | 210,071 |
| Feb 21, 2024 | 3,294.05 | 3,299.70 | 3,200.00 | 3,210.45 | 3,206.92 | 110,341 |
| Feb 20, 2024 | 3,275.00 | 3,300.40 | 3,252.80 | 3,291.00 | 3,287.38 | 120,005 |
| Feb 19, 2024 | 3,281.00 | 3,309.90 | 3,200.05 | 3,276.15 | 3,272.55 | 148,258 |
| Feb 16, 2024 | 3,331.00 | 3,378.45 | 3,268.75 | 3,274.50 | 3,270.90 | 174,215 |
| Feb 15, 2024 | 3,317.75 | 3,359.10 | 3,296.90 | 3,328.70 | 3,325.04 | 98,488 |
| Feb 14, 2024 | 3,250.00 | 3,319.95 | 3,201.00 | 3,307.90 | 3,304.26 | 90,283 |
| Feb 13, 2024 | 3,225.00 | 3,326.80 | 3,180.00 | 3,305.25 | 3,301.62 | 116,487 |
| Feb 12, 2024 | 3,348.90 | 3,348.90 | 3,200.00 | 3,220.65 | 3,217.11 | 114,560 |
| Feb 9, 2024 | 3,260.00 | 3,339.00 | 3,184.50 | 3,320.00 | 3,316.35 | 213,348 |
| Feb 8, 2024 | 3,300.00 | 3,369.80 | 3,218.90 | 3,228.35 | 3,224.80 | 177,028 |
| Feb 7, 2024 | 3,269.50 | 3,319.00 | 3,240.15 | 3,295.25 | 3,291.63 | 120,893 |
| Feb 6, 2024 | 3,188.55 | 3,295.60 | 3,184.05 | 3,259.90 | 3,256.32 | 258,068 |
| Feb 5, 2024 | 3,200.75 | 3,204.05 | 3,135.00 | 3,172.65 | 3,169.16 | 92,970 |
| Feb 2, 2024 | 3,178.00 | 3,240.00 | 3,161.35 | 3,200.80 | 3,197.28 | 152,460 |
| Feb 1, 2024 | 3,217.70 | 3,217.70 | 3,135.10 | 3,158.55 | 3,155.08 | 89,462 |
| Jan 31, 2024 | 3,080.90 | 3,215.00 | 3,050.00 | 3,193.10 | 3,189.59 | 300,884 |
| Jan 30, 2024 | 3,228.65 | 3,249.90 | 3,040.00 | 3,061.95 | 3,058.58 | 330,910 |
| Jan 29, 2024 | 3,199.80 | 3,221.75 | 3,119.05 | 3,193.15 | 3,189.64 | 285,287 |
| Jan 25, 2024 | 3,318.00 | 3,318.00 | 3,161.50 | 3,183.00 | 3,179.50 | 342,393 |
| Jan 24, 2024 | 3,050.00 | 3,360.00 | 2,994.35 | 3,314.75 | 3,311.11 | 1,351,575 |
| Jan 23, 2024 | 3,029.00 | 3,142.05 | 2,977.05 | 3,014.25 | 3,010.94 | 355,554 |
| Jan 19, 2024 | 3,147.00 | 3,159.00 | 3,026.95 | 3,112.85 | 3,109.43 | 369,313 |
| Jan 18, 2024 | 3,143.05 | 3,168.10 | 3,057.70 | 3,140.40 | 3,136.95 | 333,355 |
| Jan 17, 2024 | 3,050.00 | 3,164.00 | 3,020.00 | 3,149.95 | 3,146.49 | 345,298 |
| Jan 16, 2024 | 3,034.00 | 3,079.80 | 3,015.75 | 3,062.75 | 3,059.38 | 400,705 |
| Jan 15, 2024 | 3,025.00 | 3,060.45 | 2,992.35 | 3,012.90 | 3,009.59 | 430,646 |
Related Tickers
POLYCAB.NS Polycab India Limited
6,251.80
-4.39%
VOLTAMP.NS Voltamp Transformers Limited
8,235.00
-5.62%
APARINDS.NS APAR Industries Limited
10,231.15
-3.44%
CGPOWER.NS CG Power and Industrial Solutions Limited
615.10
-5.40%
HONAUT.NS Honeywell Automation India Limited
40,125.00
-2.94%
HAVELLS.NS Havells India Limited
1,532.05
-4.26%
TARIL.BO Transformers and Rectifiers (India) Limited
1,069.65
-5.00%
POLYCAB.BO Polycab India Limited
6,249.55
-4.40%
FINCABLES.NS Finolex Cables Limited
990.45
-4.68%
002028.SZ Sieyuan Electric Co., Ltd.
69.50
-3.26%