At close: 3:40 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 |
---|---|---|---|---|---|---|
Oct 28, 2024 | 7,035.65 | 7,035.65 | 6,683.90 | 6,683.90 | 6,683.90 | 387 |
Oct 25, 2024 | 7,203.25 | 7,203.25 | 7,035.65 | 7,035.65 | 7,035.65 | 833 |
Oct 24, 2024 | 7,420.05 | 7,656.10 | 7,405.20 | 7,405.90 | 7,405.90 | 2,239 |
Oct 23, 2024 | 8,205.10 | 8,205.10 | 7,794.90 | 7,794.90 | 7,794.90 | 2,450 |
Oct 22, 2024 | 8,211.50 | 8,211.50 | 7,922.55 | 8,205.15 | 8,205.15 | 6,111 |
Oct 21, 2024 | 7,820.50 | 7,820.50 | 7,820.50 | 7,820.50 | 7,820.50 | 100 |
Oct 18, 2024 | 7,254.85 | 7,448.10 | 7,100.00 | 7,448.10 | 7,448.10 | 1,318 |
Oct 17, 2024 | 6,950.00 | 7,114.40 | 6,842.00 | 7,093.45 | 7,093.45 | 2,409 |
Oct 16, 2024 | 6,699.95 | 6,841.05 | 6,584.00 | 6,775.65 | 6,775.65 | 1,030 |
Oct 15, 2024 | 6,498.00 | 6,515.30 | 6,498.00 | 6,515.30 | 6,515.30 | 220 |
Oct 14, 2024 | 6,188.95 | 6,324.45 | 6,115.70 | 6,205.05 | 6,205.05 | 109 |
Oct 11, 2024 | 6,044.00 | 6,225.00 | 5,984.00 | 6,095.80 | 6,095.80 | 259 |
Oct 10, 2024 | 6,183.95 | 6,197.00 | 6,005.05 | 6,044.80 | 6,044.80 | 247 |
Oct 9, 2024 | 5,999.70 | 6,210.00 | 5,999.70 | 6,184.70 | 6,184.70 | 366 |
Oct 8, 2024 | 5,555.60 | 6,089.95 | 5,555.55 | 5,999.70 | 5,999.70 | 411 |
Oct 7, 2024 | 6,344.35 | 6,344.35 | 5,816.70 | 5,816.70 | 5,816.70 | 488 |
Oct 4, 2024 | 6,150.00 | 6,269.90 | 6,110.00 | 6,122.80 | 6,122.80 | 312 |
Oct 3, 2024 | 6,412.95 | 6,412.95 | 6,199.00 | 6,199.80 | 6,199.80 | 458 |
Oct 1, 2024 | 6,440.00 | 6,500.00 | 6,371.05 | 6,412.95 | 6,412.95 | 101 |
Sep 30, 2024 | 6,630.95 | 6,630.95 | 6,400.00 | 6,449.50 | 6,449.50 | 526 |
Sep 27, 2024 | 6,610.00 | 6,750.00 | 6,565.70 | 6,603.95 | 6,603.95 | 217 |
Sep 26, 2024 | 6,690.00 | 6,699.00 | 6,575.05 | 6,599.10 | 6,599.10 | 187 |
Sep 25, 2024 | 6,750.00 | 6,780.00 | 6,606.60 | 6,668.05 | 6,668.05 | 336 |
Sep 24, 2024 | 6,600.00 | 6,800.00 | 6,494.15 | 6,504.60 | 6,504.60 | 565 |
Sep 23, 2024 | 6,301.00 | 6,600.00 | 6,301.00 | 6,558.40 | 6,558.40 | 818 |
Sep 20, 2024 | 6,201.05 | 6,425.00 | 6,201.05 | 6,301.00 | 6,301.00 | 129 |
Sep 19, 2024 | 6,424.00 | 6,500.00 | 6,260.00 | 6,324.50 | 6,324.50 | 174 |
Sep 18, 2024 | 6,549.80 | 6,650.00 | 6,415.00 | 6,429.10 | 6,429.10 | 369 |
Sep 17, 2024 | 6,698.00 | 6,698.00 | 6,499.00 | 6,534.00 | 6,534.00 | 340 |
Sep 16, 2024 | 6,200.00 | 6,381.55 | 6,200.00 | 6,381.55 | 6,381.55 | 721 |
Sep 13, 2024 | 6,100.00 | 6,118.90 | 6,025.20 | 6,077.70 | 6,077.70 | 146 |
Sep 12, 2024 | 6,075.00 | 6,100.00 | 6,016.15 | 6,019.35 | 6,019.35 | 59 |
Sep 11, 2024 | 5,975.85 | 6,079.00 | 5,975.85 | 6,013.20 | 6,013.20 | 167 |
Sep 10, 2024 | 5,750.05 | 5,991.00 | 5,750.05 | 5,975.85 | 5,975.85 | 235 |
Sep 9, 2024 | 5,811.10 | 5,910.00 | 5,800.00 | 5,817.95 | 5,817.95 | 430 |
Sep 6, 2024 | 6,073.00 | 6,074.00 | 5,901.00 | 5,945.60 | 5,945.60 | 258 |
Sep 5, 2024 | 5,955.55 | 6,098.95 | 5,955.00 | 6,004.00 | 6,004.00 | 46 |
Sep 4, 2024 | 5,990.00 | 6,044.00 | 5,812.00 | 5,980.00 | 5,980.00 | 123 |
Sep 3, 2024 | 6,047.95 | 6,047.95 | 5,926.05 | 5,929.10 | 5,929.10 | 17 |
Sep 2, 2024 | 5,890.00 | 5,999.00 | 5,861.10 | 5,888.65 | 5,888.65 | 133 |
Aug 30, 2024 | 5,988.00 | 5,988.00 | 5,862.00 | 5,892.00 | 5,892.00 | 467 |
Aug 29, 2024 | 6,014.55 | 6,014.55 | 5,870.00 | 5,988.00 | 5,988.00 | 258 |
Aug 28, 2024 | 6,049.95 | 6,060.00 | 5,974.30 | 6,014.55 | 6,014.55 | 333 |
Aug 26, 2024 | 6,170.00 | 6,170.00 | 5,950.00 | 5,958.55 | 5,958.55 | 161 |
Aug 23, 2024 | 6,040.00 | 6,080.00 | 6,000.00 | 6,056.35 | 6,056.35 | 97 |
Aug 22, 2024 | 6,050.00 | 6,300.00 | 6,001.05 | 6,040.60 | 6,040.60 | 387 |
Aug 21, 2024 | 5,771.90 | 6,034.85 | 5,771.90 | 6,029.95 | 6,029.95 | 1,083 |
Aug 20, 2024 | 5,749.00 | 5,769.00 | 5,662.00 | 5,747.50 | 5,747.50 | 51 |
Aug 19, 2024 | 5,698.00 | 5,698.00 | 5,527.05 | 5,697.00 | 5,697.00 | 128 |
Aug 16, 2024 | 5,599.90 | 5,599.90 | 5,400.00 | 5,427.60 | 5,427.60 | 133 |
Aug 14, 2024 | 5,512.00 | 5,645.00 | 5,335.00 | 5,402.85 | 5,402.85 | 153 |
Aug 13, 2024 | 5,698.00 | 5,749.95 | 5,420.00 | 5,495.55 | 5,495.55 | 742 |
Aug 12, 2024 | 5,700.00 | 5,730.00 | 5,600.00 | 5,704.00 | 5,704.00 | 290 |
Aug 9, 2024 | 5,785.90 | 5,788.95 | 5,675.05 | 5,691.55 | 5,691.55 | 110 |
Aug 8, 2024 | 5,782.75 | 5,782.75 | 5,672.00 | 5,674.00 | 5,674.00 | 102 |
Aug 7, 2024 | 5,601.05 | 5,750.00 | 5,599.30 | 5,725.45 | 5,725.45 | 95 |
Aug 6, 2024 | 5,999.00 | 5,999.00 | 5,601.25 | 5,701.95 | 5,701.95 | 119 |
Aug 5, 2024 | 5,800.05 | 6,047.00 | 5,767.15 | 5,771.05 | 5,771.05 | 766 |
Aug 2, 2024 | 6,062.10 | 6,110.00 | 6,060.00 | 6,070.65 | 6,070.65 | 79 |
Aug 1, 2024 | 6,188.25 | 6,300.00 | 6,090.00 | 6,097.95 | 6,097.95 | 1,106 |
Jul 31, 2024 | 6,150.00 | 6,199.90 | 6,150.00 | 6,188.25 | 6,188.25 | 146 |
Jul 30, 2024 | 6,194.00 | 6,229.00 | 6,162.00 | 6,209.05 | 6,209.05 | 100 |
Jul 29, 2024 | 6,280.00 | 6,280.00 | 6,170.00 | 6,194.25 | 6,194.25 | 98 |
Jul 26, 2024 | 6,110.00 | 6,281.00 | 6,110.00 | 6,271.45 | 6,271.45 | 243 |
Jul 25, 2024 | 6,100.00 | 6,149.90 | 6,100.00 | 6,110.00 | 6,110.00 | 86 |
Jul 24, 2024 | 6,089.95 | 6,224.95 | 5,925.00 | 6,185.00 | 6,185.00 | 130 |
Jul 23, 2024 | 6,024.95 | 6,290.00 | 5,838.00 | 5,975.00 | 5,975.00 | 217 |
Jul 22, 2024 | 5,935.00 | 6,024.95 | 5,820.00 | 5,999.00 | 5,999.00 | 256 |
Jul 19, 2024 | 6,250.05 | 6,298.80 | 6,000.00 | 6,100.20 | 6,100.20 | 749 |
Jul 18, 2024 | 6,363.00 | 6,458.10 | 6,268.05 | 6,298.60 | 6,298.60 | 299 |
Jul 16, 2024 | 6,433.25 | 6,650.00 | 6,363.00 | 6,413.25 | 6,413.25 | 904 |
Jul 15, 2024 | 6,475.10 | 6,673.05 | 6,430.00 | 6,433.25 | 6,433.25 | 1,079 |
Jul 12, 2024 | 6,564.95 | 6,584.95 | 6,286.80 | 6,311.30 | 6,311.30 | 670 |
Jul 11, 2024 | 6,401.00 | 6,599.00 | 6,399.45 | 6,490.15 | 6,490.15 | 641 |
Jul 10, 2024 | 6,615.00 | 6,625.00 | 6,319.40 | 6,401.40 | 6,401.40 | 339 |
Jul 9, 2024 | 6,300.00 | 6,498.00 | 6,300.00 | 6,474.35 | 6,474.35 | 411 |
Jul 8, 2024 | 5,800.05 | 6,456.60 | 5,800.05 | 6,317.60 | 6,317.60 | 503 |
Jul 5, 2024 | 6,543.00 | 6,572.65 | 6,400.00 | 6,533.90 | 6,533.90 | 540 |
Jul 4, 2024 | 6,572.55 | 6,702.30 | 6,463.40 | 6,501.80 | 6,501.80 | 1,129 |
Jul 3, 2024 | 6,570.65 | 6,771.80 | 6,505.90 | 6,592.60 | 6,592.60 | 1,209 |
Jul 2, 2024 | 6,567.30 | 6,635.35 | 6,295.45 | 6,538.75 | 6,538.75 | 732 |
Jul 1, 2024 | 6,488.65 | 6,524.00 | 6,252.50 | 6,485.95 | 6,485.95 | 2,500 |
Jun 28, 2024 | 5,761.30 | 6,616.90 | 5,637.35 | 6,328.50 | 6,328.50 | 10,308 |
Jun 27, 2024 | 5,786.05 | 5,891.60 | 5,698.15 | 5,732.05 | 5,732.05 | 492 |
Jun 26, 2024 | 6,056.90 | 6,063.15 | 5,752.75 | 5,786.75 | 5,786.75 | 1,156 |
Jun 25, 2024 | 6,105.05 | 6,488.00 | 5,854.55 | 5,963.40 | 5,963.40 | 10,083 |
Jun 24, 2024 | 5,099.95 | 5,926.70 | 5,037.75 | 5,926.70 | 5,926.70 | 13,885 |
Jun 21, 2024 | 5,199.00 | 5,199.00 | 4,882.00 | 4,938.95 | 4,938.95 | 1,893 |
Jun 20, 2024 | 4,626.00 | 4,750.00 | 4,571.65 | 4,727.15 | 4,727.15 | 711 |
Jun 19, 2024 | 4,668.00 | 4,720.00 | 4,561.30 | 4,606.85 | 4,606.85 | 2,492 |
Jun 18, 2024 | 4,600.00 | 4,798.00 | 4,586.10 | 4,619.90 | 4,619.90 | 1,708 |
Jun 14, 2024 | 4,475.20 | 4,630.00 | 4,400.60 | 4,516.90 | 4,516.90 | 1,536 |
Jun 13, 2024 | 4,372.40 | 4,481.00 | 4,370.05 | 4,457.55 | 4,457.55 | 406 |
Jun 12, 2024 | 4,336.00 | 4,393.30 | 4,304.00 | 4,353.00 | 4,353.00 | 460 |
Jun 11, 2024 | 4,379.25 | 4,379.25 | 4,249.95 | 4,300.40 | 4,300.40 | 85 |
Jun 10, 2024 | 4,308.55 | 4,387.45 | 4,243.95 | 4,269.85 | 4,269.85 | 614 |
Jun 7, 2024 | 4,240.00 | 4,345.00 | 4,239.30 | 4,314.50 | 4,314.50 | 179 |
Jun 6, 2024 | 4,168.20 | 4,328.00 | 4,168.20 | 4,236.30 | 4,236.30 | 281 |
Jun 5, 2024 | 4,024.75 | 4,122.45 | 3,924.50 | 4,087.65 | 4,087.65 | 420 |
Jun 4, 2024 | 4,444.00 | 4,444.00 | 3,776.60 | 4,024.75 | 4,024.75 | 1,953 |
Jun 3, 2024 | 4,558.75 | 4,573.25 | 4,448.90 | 4,489.65 | 4,489.65 | 494 |
May 31, 2024 | 4,479.00 | 4,479.05 | 4,372.60 | 4,420.40 | 4,420.40 | 418 |
May 30, 2024 | 4,390.00 | 4,575.50 | 4,300.00 | 4,467.85 | 4,467.85 | 1,316 |
May 29, 2024 | 4,390.00 | 4,431.95 | 4,362.00 | 4,374.25 | 4,374.25 | 525 |
May 28, 2024 | 4,552.00 | 4,576.05 | 4,370.50 | 4,444.30 | 4,444.30 | 822 |
May 27, 2024 | 4,499.00 | 4,675.00 | 4,495.00 | 4,546.85 | 4,546.85 | 905 |
May 24, 2024 | 4,402.50 | 4,470.00 | 4,398.05 | 4,446.70 | 4,446.70 | 544 |
May 23, 2024 | 4,422.45 | 4,438.00 | 4,342.50 | 4,417.00 | 4,417.00 | 294 |
May 22, 2024 | 4,414.00 | 4,460.00 | 4,307.50 | 4,382.45 | 4,382.45 | 773 |
May 21, 2024 | 4,450.00 | 4,450.00 | 4,333.15 | 4,428.15 | 4,428.15 | 619 |
May 17, 2024 | 4,384.95 | 4,420.00 | 4,335.60 | 4,410.35 | 4,410.35 | 313 |
May 16, 2024 | 4,318.00 | 4,385.00 | 4,304.00 | 4,336.75 | 4,336.75 | 267 |
May 15, 2024 | 4,325.60 | 4,325.60 | 4,222.55 | 4,290.75 | 4,290.75 | 189 |
May 14, 2024 | 4,299.95 | 4,323.90 | 4,240.60 | 4,298.35 | 4,298.35 | 185 |
May 13, 2024 | 4,308.20 | 4,308.20 | 4,111.65 | 4,197.50 | 4,197.50 | 664 |
May 10, 2024 | 4,315.05 | 4,353.80 | 4,208.00 | 4,274.75 | 4,274.75 | 443 |
May 9, 2024 | 4,425.00 | 4,463.50 | 4,210.00 | 4,270.00 | 4,270.00 | 1,770 |
May 8, 2024 | 4,150.00 | 4,436.95 | 4,130.00 | 4,368.95 | 4,368.95 | 2,725 |
May 7, 2024 | 4,279.50 | 4,295.05 | 4,131.00 | 4,168.80 | 4,168.80 | 549 |
May 6, 2024 | 4,332.10 | 4,359.00 | 4,219.75 | 4,284.20 | 4,284.20 | 541 |
May 3, 2024 | 4,408.95 | 4,408.95 | 4,207.15 | 4,277.75 | 4,277.75 | 861 |
May 2, 2024 | 4,397.00 | 4,473.45 | 4,346.30 | 4,384.95 | 4,384.95 | 1,317 |
Apr 30, 2024 | 4,462.15 | 4,474.00 | 4,387.90 | 4,398.80 | 4,398.80 | 204 |
Apr 29, 2024 | 4,375.00 | 4,542.50 | 4,375.00 | 4,452.55 | 4,452.55 | 523 |
Apr 26, 2024 | 4,450.05 | 4,482.35 | 4,359.90 | 4,378.70 | 4,378.70 | 706 |
Apr 25, 2024 | 4,357.85 | 4,464.30 | 4,342.00 | 4,448.05 | 4,448.05 | 651 |
Apr 24, 2024 | 4,287.00 | 4,358.00 | 4,267.45 | 4,312.75 | 4,312.75 | 1,037 |
Apr 23, 2024 | 4,503.05 | 4,529.35 | 4,260.00 | 4,269.05 | 4,269.05 | 1,433 |
Apr 22, 2024 | 4,470.40 | 4,679.60 | 4,375.80 | 4,502.90 | 4,502.90 | 8,900 |
Apr 19, 2024 | 3,888.00 | 3,935.90 | 3,828.70 | 3,899.70 | 3,899.70 | 351 |
Apr 18, 2024 | 3,919.50 | 3,965.40 | 3,875.00 | 3,901.00 | 3,901.00 | 131 |
Apr 16, 2024 | 3,979.95 | 3,979.95 | 3,797.55 | 3,897.70 | 3,897.70 | 501 |
Apr 15, 2024 | 3,875.00 | 3,875.00 | 3,707.60 | 3,816.10 | 3,816.10 | 790 |
Apr 12, 2024 | 3,895.10 | 3,994.90 | 3,885.65 | 3,900.20 | 3,900.20 | 483 |
Apr 10, 2024 | 4,100.00 | 4,100.00 | 3,957.75 | 3,979.40 | 3,979.40 | 226 |
Apr 9, 2024 | 4,067.70 | 4,100.40 | 3,930.60 | 3,969.20 | 3,969.20 | 456 |
Apr 8, 2024 | 3,922.00 | 4,100.00 | 3,908.75 | 4,007.60 | 4,007.60 | 467 |
Apr 5, 2024 | 3,922.00 | 3,933.85 | 3,856.00 | 3,916.60 | 3,916.60 | 300 |
Apr 4, 2024 | 4,074.90 | 4,074.90 | 3,849.75 | 3,922.75 | 3,922.75 | 1,118 |
Apr 3, 2024 | 3,736.00 | 4,025.25 | 3,736.00 | 3,995.00 | 3,995.00 | 1,592 |
Apr 2, 2024 | 3,715.00 | 3,739.00 | 3,700.00 | 3,722.85 | 3,722.85 | 302 |
Apr 1, 2024 | 3,668.00 | 3,723.80 | 3,658.80 | 3,715.70 | 3,715.70 | 250 |
Mar 28, 2024 | 3,571.05 | 3,695.25 | 3,507.00 | 3,597.15 | 3,597.15 | 298 |
Mar 27, 2024 | 3,515.35 | 3,625.00 | 3,514.00 | 3,529.90 | 3,529.90 | 1,183 |
Mar 26, 2024 | 3,700.95 | 3,700.95 | 3,503.00 | 3,519.50 | 3,519.50 | 331 |
Mar 22, 2024 | 3,620.30 | 3,666.75 | 3,538.00 | 3,628.35 | 3,628.35 | 319 |
Mar 21, 2024 | 3,598.95 | 3,641.25 | 3,550.40 | 3,585.90 | 3,585.90 | 546 |
Mar 20, 2024 | 3,530.30 | 3,556.70 | 3,443.10 | 3,477.95 | 3,477.95 | 964 |
Mar 19, 2024 | 3,577.60 | 3,601.35 | 3,468.50 | 3,527.55 | 3,527.55 | 520 |
Mar 18, 2024 | 3,642.85 | 3,664.45 | 3,550.05 | 3,578.05 | 3,578.05 | 609 |
Mar 15, 2024 | 3,556.05 | 3,721.20 | 3,550.00 | 3,571.40 | 3,571.40 | 939 |
Mar 14, 2024 | 3,594.05 | 3,697.30 | 3,560.00 | 3,627.60 | 3,627.60 | 571 |
Mar 13, 2024 | 3,805.25 | 3,840.45 | 3,480.00 | 3,607.35 | 3,607.35 | 1,588 |
Mar 12, 2024 | 4,027.05 | 4,039.90 | 3,792.05 | 3,797.80 | 3,797.80 | 676 |
Mar 11, 2024 | 4,101.05 | 4,247.10 | 3,971.55 | 4,027.05 | 4,027.05 | 2,014 |
Mar 7, 2024 | 4,183.95 | 4,306.65 | 4,183.95 | 4,226.75 | 4,226.75 | 673 |
Mar 6, 2024 | 4,337.80 | 4,337.80 | 4,130.00 | 4,171.00 | 4,171.00 | 845 |
Mar 5, 2024 | 4,355.05 | 4,497.65 | 4,302.00 | 4,313.70 | 4,313.70 | 1,995 |
Mar 4, 2024 | 4,598.75 | 4,668.15 | 4,417.80 | 4,427.80 | 4,427.80 | 2,219 |
Mar 1, 2024 | 4,031.00 | 4,620.00 | 3,961.95 | 4,381.20 | 4,381.20 | 7,603 |
Feb 29, 2024 | 3,960.00 | 4,073.45 | 3,929.00 | 3,988.10 | 3,988.10 | 263 |
Feb 28, 2024 | 4,284.95 | 4,284.95 | 3,978.50 | 4,025.80 | 4,025.80 | 445 |
Feb 27, 2024 | 4,349.70 | 4,349.70 | 4,101.05 | 4,151.05 | 4,151.05 | 530 |
Feb 26, 2024 | 4,115.65 | 4,350.00 | 4,000.60 | 4,265.40 | 4,265.40 | 1,461 |
Feb 23, 2024 | 4,016.75 | 4,150.00 | 3,964.60 | 4,115.50 | 4,115.50 | 753 |
Feb 22, 2024 | 3,903.00 | 4,022.00 | 3,803.50 | 3,964.80 | 3,964.80 | 641 |
Feb 21, 2024 | 4,050.00 | 4,050.00 | 3,829.90 | 3,850.05 | 3,850.05 | 315 |
Feb 20, 2024 | 3,908.65 | 3,950.00 | 3,873.50 | 3,895.50 | 3,895.50 | 145 |
Feb 19, 2024 | 3,769.45 | 4,030.00 | 3,729.00 | 3,932.70 | 3,932.70 | 651 |
Feb 16, 2024 | 3,675.00 | 3,716.45 | 3,661.55 | 3,695.50 | 3,695.50 | 205 |
Feb 15, 2024 | 3,600.05 | 3,704.95 | 3,600.05 | 3,668.00 | 3,668.00 | 467 |
Feb 14, 2024 | 3,795.95 | 3,795.95 | 3,380.00 | 3,648.75 | 3,648.75 | 361 |
Feb 13, 2024 | 3,796.95 | 3,796.95 | 3,530.55 | 3,567.75 | 3,567.75 | 2,105 |
Feb 12, 2024 | 4,115.00 | 4,210.00 | 3,677.30 | 3,702.10 | 3,702.10 | 960 |
Feb 9, 2024 | 4,180.55 | 4,221.90 | 3,952.35 | 4,049.90 | 4,049.90 | 1,656 |
Feb 8, 2024 | 4,076.55 | 4,246.95 | 4,066.45 | 4,236.80 | 4,236.80 | 667 |
Feb 7, 2024 | 3,979.00 | 4,063.90 | 3,970.00 | 4,033.65 | 4,033.65 | 495 |
Feb 6, 2024 | 3,850.00 | 3,981.00 | 3,725.00 | 3,970.85 | 3,970.85 | 578 |
Feb 5, 2024 | 3,780.35 | 3,893.40 | 3,726.95 | 3,794.85 | 3,794.85 | 630 |
Feb 2, 2024 | 3,801.00 | 3,850.00 | 3,773.10 | 3,833.25 | 3,833.25 | 918 |
Feb 1, 2024 | 3,819.85 | 3,819.85 | 3,685.00 | 3,705.05 | 3,705.05 | 595 |
Jan 31, 2024 | 3,832.25 | 3,885.90 | 3,740.00 | 3,753.70 | 3,753.70 | 734 |
Jan 30, 2024 | 3,670.00 | 3,851.50 | 3,636.65 | 3,739.10 | 3,739.10 | 1,373 |
Jan 29, 2024 | 3,635.90 | 3,707.30 | 3,588.00 | 3,640.60 | 3,640.60 | 393 |
Jan 25, 2024 | 3,551.35 | 3,625.00 | 3,530.00 | 3,566.15 | 3,566.15 | 175 |
Jan 24, 2024 | 3,556.75 | 3,596.00 | 3,478.20 | 3,493.40 | 3,493.40 | 592 |
Jan 23, 2024 | 3,804.65 | 3,804.65 | 3,435.90 | 3,483.60 | 3,483.60 | 1,844 |
Jan 19, 2024 | 3,395.85 | 3,670.00 | 3,360.20 | 3,636.45 | 3,636.45 | 1,920 |
Jan 17, 2024 | 3,450.00 | 3,450.00 | 3,360.65 | 3,382.90 | 3,382.90 | 258 |
Jan 16, 2024 | 3,385.95 | 3,461.00 | 3,381.00 | 3,397.90 | 3,397.90 | 144 |
Jan 15, 2024 | 3,342.90 | 3,459.75 | 3,342.90 | 3,359.70 | 3,359.70 | 173 |
Jan 12, 2024 | 3,462.25 | 3,466.40 | 3,400.00 | 3,411.05 | 3,411.05 | 181 |
Jan 11, 2024 | 3,437.00 | 3,560.80 | 3,404.00 | 3,446.20 | 3,446.20 | 346 |
Jan 10, 2024 | 3,330.45 | 3,491.75 | 3,320.80 | 3,435.45 | 3,435.45 | 630 |
Jan 9, 2024 | 3,333.00 | 3,361.00 | 3,249.70 | 3,304.30 | 3,304.30 | 531 |
Jan 8, 2024 | 3,259.85 | 3,293.05 | 3,220.00 | 3,270.00 | 3,270.00 | 299 |
Jan 5, 2024 | 3,313.60 | 3,313.60 | 3,271.50 | 3,289.30 | 3,289.30 | 322 |
Jan 4, 2024 | 3,282.05 | 3,320.35 | 3,275.30 | 3,278.55 | 3,278.55 | 344 |
Jan 3, 2024 | 3,270.35 | 3,300.30 | 3,250.00 | 3,294.45 | 3,294.45 | 235 |
Jan 2, 2024 | 3,318.60 | 3,318.60 | 3,255.25 | 3,298.65 | 3,298.65 | 220 |
Jan 1, 2024 | 3,298.45 | 3,305.00 | 3,271.05 | 3,277.75 | 3,277.75 | 226 |
Dec 29, 2023 | 3,300.05 | 3,345.00 | 3,278.40 | 3,290.85 | 3,290.85 | 393 |
Dec 28, 2023 | 3,352.10 | 3,376.15 | 3,265.00 | 3,315.45 | 3,315.45 | 467 |
Dec 27, 2023 | 3,398.40 | 3,444.90 | 3,320.40 | 3,338.00 | 3,338.00 | 689 |
Dec 26, 2023 | 3,447.40 | 3,550.00 | 3,357.20 | 3,414.70 | 3,414.70 | 1,675 |
Dec 22, 2023 | 3,194.95 | 3,542.20 | 3,194.95 | 3,447.35 | 3,447.35 | 2,985 |
Dec 21, 2023 | 3,120.45 | 3,180.75 | 3,084.85 | 3,151.25 | 3,151.25 | 135 |
Dec 20, 2023 | 3,251.95 | 3,349.35 | 3,072.60 | 3,100.95 | 3,100.95 | 1,712 |
Dec 19, 2023 | 3,188.30 | 3,241.80 | 3,175.00 | 3,218.95 | 3,218.95 | 113 |
Dec 18, 2023 | 3,200.00 | 3,233.00 | 3,120.00 | 3,196.30 | 3,196.30 | 303 |
Dec 15, 2023 | 3,288.00 | 3,288.00 | 3,188.05 | 3,193.70 | 3,193.70 | 294 |
Dec 14, 2023 | 3,327.30 | 3,353.05 | 3,243.20 | 3,262.95 | 3,262.95 | 220 |
Dec 13, 2023 | 3,250.05 | 3,300.00 | 3,250.05 | 3,277.30 | 3,277.30 | 189 |
Dec 12, 2023 | 3,295.95 | 3,310.00 | 3,230.90 | 3,238.40 | 3,238.40 | 243 |
Dec 11, 2023 | 3,313.50 | 3,313.50 | 3,256.45 | 3,272.50 | 3,272.50 | 122 |
Dec 8, 2023 | 3,340.00 | 3,350.00 | 3,250.85 | 3,269.95 | 3,269.95 | 258 |
Dec 7, 2023 | 3,343.95 | 3,343.95 | 3,263.40 | 3,309.10 | 3,309.10 | 303 |
Dec 6, 2023 | 3,378.00 | 3,381.50 | 3,226.70 | 3,240.55 | 3,240.55 | 1,608 |
Dec 5, 2023 | 3,354.55 | 3,375.00 | 3,288.35 | 3,329.60 | 3,329.60 | 432 |
Dec 4, 2023 | 3,190.05 | 3,313.45 | 3,188.45 | 3,242.05 | 3,242.05 | 1,643 |
Dec 1, 2023 | 3,197.10 | 3,256.10 | 3,167.00 | 3,179.85 | 3,179.85 | 367 |
Nov 30, 2023 | 3,170.00 | 3,225.30 | 3,163.75 | 3,198.00 | 3,198.00 | 379 |
Nov 29, 2023 | 3,183.10 | 3,271.15 | 3,183.10 | 3,244.40 | 3,244.40 | 350 |
Nov 28, 2023 | 3,399.90 | 3,399.90 | 3,222.45 | 3,241.10 | 3,241.10 | 749 |
Nov 24, 2023 | 3,350.00 | 3,420.00 | 3,330.00 | 3,389.65 | 3,389.65 | 2,089 |
Nov 23, 2023 | 3,235.35 | 3,320.30 | 3,218.10 | 3,284.40 | 3,284.40 | 558 |
Nov 22, 2023 | 3,194.85 | 3,310.50 | 3,144.10 | 3,202.40 | 3,202.40 | 935 |
Nov 21, 2023 | 3,189.80 | 3,213.00 | 3,077.45 | 3,189.50 | 3,189.50 | 1,296 |
Nov 20, 2023 | 2,945.00 | 3,151.00 | 2,945.00 | 3,091.10 | 3,091.10 | 2,427 |
Nov 17, 2023 | 2,752.60 | 2,960.00 | 2,744.70 | 2,945.55 | 2,945.55 | 547 |
Nov 16, 2023 | 2,767.85 | 2,798.00 | 2,764.05 | 2,778.45 | 2,778.45 | 152 |
Nov 15, 2023 | 2,750.00 | 2,827.00 | 2,750.00 | 2,786.15 | 2,786.15 | 148 |
Nov 13, 2023 | 2,723.00 | 2,764.45 | 2,718.75 | 2,740.25 | 2,740.25 | 111 |
Nov 10, 2023 | 2,736.00 | 2,739.15 | 2,707.00 | 2,710.60 | 2,710.60 | 130 |
Nov 9, 2023 | 2,696.25 | 2,770.00 | 2,666.55 | 2,763.75 | 2,763.75 | 319 |
Nov 8, 2023 | 2,605.00 | 2,726.50 | 2,585.00 | 2,702.75 | 2,702.75 | 624 |
Nov 7, 2023 | 2,651.00 | 2,651.00 | 2,574.70 | 2,585.30 | 2,585.30 | 403 |
Nov 6, 2023 | 2,605.00 | 2,636.00 | 2,580.00 | 2,635.90 | 2,635.90 | 582 |
Nov 3, 2023 | 2,695.00 | 2,695.00 | 2,575.50 | 2,579.25 | 2,579.25 | 102 |
Nov 2, 2023 | 2,739.90 | 2,739.90 | 2,552.30 | 2,562.10 | 2,562.10 | 141 |
Nov 1, 2023 | 2,614.50 | 2,614.50 | 2,560.00 | 2,563.80 | 2,563.80 | 272 |
Oct 31, 2023 | 2,587.70 | 2,600.00 | 2,587.30 | 2,598.50 | 2,598.50 | 48 |
Oct 30, 2023 | 2,585.20 | 2,604.40 | 2,561.05 | 2,574.95 | 2,574.95 | 119 |
Related Tickers
JPOLYINVST.NS Jindal Poly Investment and Finance Company Limited
758.15
-0.45%
SUNDARMHLD.NS Sundaram Finance Holdings Limited
327.60
+4.17%
PILANIINVS.NS Pilani Investment and Industries Corporation Limited
6,645.00
+1.06%
NSIL.NS Nalwa Sons Investments Limited
5,932.55
-7.28%
TPG TPG Inc.
67.33
-2.28%
ARES Ares Management Corporation
169.47
-0.80%
OWL Blue Owl Capital Inc.
22.97
-1.67%
APO Apollo Global Management, Inc.
143.09
-2.19%
BN Brookfield Corporation
53.50
-1.44%
BAM Brookfield Asset Management Ltd.
52.46
-0.10%