At close: 3:58:31 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 |
|---|---|---|---|---|---|---|
| Dec 16, 2024 | 1,535.00 | 1,554.95 | 1,521.00 | 1,533.85 | 1,533.85 | 63,201 |
| Dec 13, 2024 | 1,540.75 | 1,545.00 | 1,508.05 | 1,533.45 | 1,533.45 | 18,567 |
| Dec 12, 2024 | 1,554.95 | 1,562.90 | 1,532.35 | 1,540.75 | 1,540.75 | 28,673 |
| Dec 11, 2024 | 1,543.85 | 1,554.50 | 1,526.40 | 1,548.80 | 1,548.80 | 63,804 |
| Dec 10, 2024 | 1,545.00 | 1,551.00 | 1,517.65 | 1,539.30 | 1,539.30 | 32,878 |
| Dec 9, 2024 | 1,484.95 | 1,552.00 | 1,480.25 | 1,533.40 | 1,533.40 | 207,123 |
| Dec 6, 2024 | 1,510.80 | 1,510.80 | 1,474.65 | 1,482.40 | 1,482.40 | 38,310 |
| Dec 5, 2024 | 1,468.80 | 1,498.00 | 1,457.05 | 1,492.10 | 1,492.10 | 63,317 |
| Dec 4, 2024 | 1,454.95 | 1,463.35 | 1,426.30 | 1,457.05 | 1,457.05 | 74,356 |
| Dec 3, 2024 | 1,370.00 | 1,443.80 | 1,366.25 | 1,429.85 | 1,429.85 | 346,741 |
| Dec 2, 2024 | 1,358.05 | 1,369.95 | 1,340.00 | 1,341.50 | 1,341.50 | 100,633 |
| Nov 29, 2024 | 1,412.85 | 1,412.85 | 1,356.10 | 1,369.05 | 1,369.05 | 84,940 |
| Nov 28, 2024 | 1,423.80 | 1,423.80 | 1,397.00 | 1,410.70 | 1,410.70 | 75,373 |
| Nov 27, 2024 | 1,405.00 | 1,422.65 | 1,378.00 | 1,412.70 | 1,412.70 | 91,847 |
| Nov 26, 2024 | 1,378.35 | 1,419.00 | 1,367.55 | 1,392.20 | 1,392.20 | 43,413 |
| Nov 25, 2024 | 1,309.95 | 1,378.15 | 1,309.95 | 1,365.50 | 1,365.50 | 40,024 |
| Nov 22, 2024 | 1,289.95 | 1,316.05 | 1,286.00 | 1,307.80 | 1,307.80 | 30,593 |
| Nov 21, 2024 | 1,305.35 | 1,319.00 | 1,283.30 | 1,289.45 | 1,289.45 | 93,655 |
| Nov 19, 2024 | 1,322.00 | 1,339.10 | 1,302.20 | 1,305.20 | 1,305.20 | 47,736 |
| Nov 18, 2024 | 1,356.00 | 1,356.00 | 1,322.70 | 1,325.45 | 1,325.45 | 33,799 |
| Nov 14, 2024 | 1,356.15 | 1,367.15 | 1,342.00 | 1,356.55 | 1,356.55 | 25,417 |
| Nov 13, 2024 | 1,392.05 | 1,445.00 | 1,341.00 | 1,356.95 | 1,356.95 | 138,439 |
| Nov 12, 2024 | 1,415.05 | 1,427.00 | 1,385.55 | 1,391.30 | 1,391.30 | 19,838 |
| Nov 11, 2024 | 1,420.55 | 1,424.00 | 1,401.05 | 1,407.00 | 1,407.00 | 57,341 |
| Nov 8, 2024 | 1,454.95 | 1,458.55 | 1,417.00 | 1,422.40 | 1,422.40 | 53,337 |
| Nov 7, 2024 | 1,512.95 | 1,519.95 | 1,436.25 | 1,442.15 | 1,442.15 | 38,264 |
| Nov 6, 2024 | 1,414.75 | 1,503.00 | 1,395.00 | 1,487.05 | 1,487.05 | 77,520 |
| Nov 4, 2024 | 1,449.10 | 1,449.10 | 1,391.00 | 1,404.20 | 1,404.20 | 45,813 |
| Nov 1, 2024 | 1,429.95 | 1,429.95 | 1,418.05 | 1,424.05 | 1,424.05 | 14,329 |
| Oct 31, 2024 | 1,395.00 | 1,429.25 | 1,379.00 | 1,392.95 | 1,392.95 | 102,323 |
| Oct 29, 2024 | 1,389.95 | 1,389.95 | 1,308.30 | 1,367.80 | 1,367.80 | 95,697 |
| Oct 28, 2024 | 1,399.35 | 1,423.45 | 1,372.95 | 1,383.80 | 1,383.80 | 84,610 |
| Oct 25, 2024 | 1,443.95 | 1,443.95 | 1,339.90 | 1,371.90 | 1,371.90 | 150,915 |
| Oct 24, 2024 | 1,609.95 | 1,609.95 | 1,395.00 | 1,408.85 | 1,408.85 | 306,304 |
| Oct 23, 2024 | 1,660.15 | 1,742.00 | 1,622.70 | 1,632.25 | 1,632.25 | 120,461 |
| Oct 22, 2024 | 1,735.00 | 1,745.35 | 1,681.05 | 1,690.25 | 1,690.25 | 24,241 |
| Oct 21, 2024 | 1,786.00 | 1,795.45 | 1,715.40 | 1,725.85 | 1,725.85 | 17,137 |
| Oct 18, 2024 | 1,789.95 | 1,802.40 | 1,770.00 | 1,785.45 | 1,785.45 | 17,309 |
| Oct 17, 2024 | 1,761.55 | 1,822.00 | 1,755.25 | 1,792.15 | 1,792.15 | 187,700 |
| Oct 16, 2024 | 1,780.05 | 1,814.45 | 1,751.95 | 1,761.55 | 1,761.55 | 19,936 |
| Oct 15, 2024 | 1,795.05 | 1,800.00 | 1,756.90 | 1,789.25 | 1,789.25 | 60,501 |
| Oct 14, 2024 | 1,792.85 | 1,800.00 | 1,758.25 | 1,791.75 | 1,791.75 | 69,209 |
| Oct 11, 2024 | 1,731.75 | 1,796.20 | 1,724.00 | 1,789.20 | 1,789.20 | 20,268 |
| Oct 10, 2024 | 1,750.00 | 1,774.00 | 1,725.55 | 1,731.35 | 1,731.35 | 16,693 |
| Oct 9, 2024 | 1,739.00 | 1,767.70 | 1,718.05 | 1,741.00 | 1,741.00 | 70,726 |
| Oct 8, 2024 | 1,690.10 | 1,727.00 | 1,686.00 | 1,714.40 | 1,714.40 | 43,870 |
| Oct 7, 2024 | 1,704.95 | 1,718.75 | 1,642.20 | 1,705.95 | 1,705.95 | 28,623 |
| Oct 4, 2024 | 1,674.00 | 1,696.75 | 1,644.70 | 1,690.40 | 1,690.40 | 24,378 |
| Oct 3, 2024 | 1,671.45 | 1,712.80 | 1,641.00 | 1,673.90 | 1,673.90 | 55,662 |
| Oct 1, 2024 | 1,643.95 | 1,674.00 | 1,628.80 | 1,671.50 | 1,671.50 | 73,097 |
| Sep 30, 2024 | 1,647.00 | 1,650.75 | 1,625.30 | 1,628.80 | 1,628.80 | 42,305 |
| Sep 27, 2024 | 1,699.00 | 1,712.95 | 1,661.35 | 1,669.65 | 1,669.65 | 24,101 |
| Sep 26, 2024 | 1,658.75 | 1,685.00 | 1,656.10 | 1,682.15 | 1,682.15 | 56,654 |
| Sep 25, 2024 | 1,670.00 | 1,678.50 | 1,650.65 | 1,655.40 | 1,655.40 | 55,326 |
| Sep 24, 2024 | 1,709.45 | 1,709.45 | 1,630.00 | 1,661.25 | 1,661.25 | 87,907 |
| Sep 23, 2024 | 1,676.00 | 1,697.35 | 1,647.80 | 1,692.70 | 1,692.70 | 22,569 |
| Sep 20, 2024 | 1,690.00 | 1,696.15 | 1,627.55 | 1,661.25 | 1,661.25 | 108,710 |
| Sep 19, 2024 | 1,749.65 | 1,750.00 | 1,667.70 | 1,678.35 | 1,678.35 | 33,476 |
| Sep 18, 2024 | 1,740.45 | 1,757.10 | 1,719.00 | 1,727.00 | 1,727.00 | 21,429 |
| Sep 17, 2024 | 1,756.60 | 1,764.55 | 1,731.65 | 1,740.50 | 1,740.50 | 14,950 |
| Sep 16, 2024 | 1,830.05 | 1,831.15 | 1,750.00 | 1,756.60 | 1,756.60 | 24,472 |
| Sep 13, 2024 | 1,843.70 | 1,855.75 | 1,813.45 | 1,824.20 | 1,824.20 | 37,143 |
| Sep 12, 2024 | 1,809.60 | 1,849.50 | 1,801.20 | 1,838.45 | 1,838.45 | 27,959 |
| Sep 11, 2024 | 1,750.00 | 1,797.00 | 1,741.85 | 1,788.65 | 1,788.65 | 65,772 |
| Sep 10, 2024 | 1,778.40 | 1,778.40 | 1,728.10 | 1,756.95 | 1,756.95 | 30,935 |
| Sep 9, 2024 | 1,710.05 | 1,764.80 | 1,705.15 | 1,750.25 | 1,750.25 | 47,583 |
| Sep 6, 2024 | 1,723.05 | 1,747.05 | 1,716.30 | 1,730.45 | 1,730.45 | 13,567 |
| Sep 5, 2024 | 1,741.25 | 1,757.75 | 1,718.00 | 1,721.95 | 1,721.95 | 41,123 |
| Sep 4, 2024 | 1,755.85 | 1,773.00 | 1,745.10 | 1,749.90 | 1,749.90 | 11,889 |
| Sep 3, 2024 | 1,768.00 | 1,779.55 | 1,750.20 | 1,768.00 | 1,768.00 | 38,502 |
| Sep 2, 2024 | 1,814.95 | 1,822.95 | 1,763.10 | 1,766.65 | 1,766.65 | 28,997 |
| Aug 30, 2024 | 1,865.05 | 1,865.05 | 1,806.45 | 1,814.70 | 1,814.70 | 52,632 |
| Aug 29, 2024 | 1,847.05 | 1,875.00 | 1,836.60 | 1,858.10 | 1,858.10 | 25,307 |
| Aug 28, 2024 | 1,862.55 | 1,919.95 | 1,843.00 | 1,846.65 | 1,846.65 | 116,472 |
| Aug 26, 2024 | 1,846.95 | 1,861.00 | 1,823.35 | 1,846.15 | 1,846.15 | 17,707 |
| Aug 23, 2024 | 1,854.95 | 1,854.95 | 1,808.20 | 1,824.75 | 1,824.75 | 20,172 |
| Aug 22, 2024 | 1,845.05 | 1,868.10 | 1,827.35 | 1,830.70 | 1,830.70 | 20,829 |
| Aug 21, 2024 | 1,849.95 | 1,855.00 | 1,818.60 | 1,830.15 | 1,830.15 | 50,454 |
| Aug 20, 2024 | 1,845.25 | 1,898.00 | 1,822.55 | 1,828.05 | 1,828.05 | 112,495 |
| Aug 19, 2024 | 1,825.90 | 1,845.05 | 1,801.00 | 1,834.95 | 1,834.95 | 49,633 |
| Aug 16, 2024 | 1,800.00 | 1,854.40 | 1,794.35 | 1,816.35 | 1,816.35 | 33,313 |
| Aug 14, 2024 | 1,760.20 | 1,794.75 | 1,742.50 | 1,786.75 | 1,786.75 | 28,441 |
| Aug 13, 2024 | 1,790.50 | 1,820.90 | 1,741.00 | 1,748.20 | 1,748.20 | 58,011 |
| Aug 12, 2024 | 1,753.80 | 1,826.40 | 1,717.20 | 1,804.95 | 1,804.95 | 42,282 |
| Aug 9, 2024 | 4.60 Dividend | |||||
| Aug 9, 2024 | 1,746.75 | 1,763.00 | 1,730.95 | 1,754.95 | 1,754.95 | 20,641 |
| Aug 8, 2024 | 1,757.10 | 1,770.60 | 1,703.55 | 1,707.25 | 1,702.65 | 27,802 |
| Aug 7, 2024 | 1,736.95 | 1,749.55 | 1,700.30 | 1,738.25 | 1,733.57 | 31,097 |
| Aug 6, 2024 | 1,750.05 | 1,792.95 | 1,685.05 | 1,691.50 | 1,686.94 | 39,934 |
| Aug 5, 2024 | 1,715.05 | 1,782.40 | 1,712.00 | 1,723.95 | 1,719.31 | 187,622 |
| Aug 2, 2024 | 1,823.55 | 1,872.50 | 1,800.35 | 1,824.70 | 1,819.78 | 91,668 |
| Aug 1, 2024 | 1,875.00 | 1,898.10 | 1,830.70 | 1,841.15 | 1,836.19 | 34,105 |
| Jul 31, 2024 | 1,840.00 | 1,910.00 | 1,831.00 | 1,840.60 | 1,835.64 | 79,958 |
| Jul 30, 2024 | 1,806.95 | 1,840.00 | 1,787.95 | 1,836.55 | 1,831.60 | 83,621 |
| Jul 29, 2024 | 1,790.05 | 1,839.50 | 1,774.90 | 1,802.05 | 1,797.19 | 616,554 |
| Jul 26, 2024 | 1,807.05 | 1,812.60 | 1,777.20 | 1,788.35 | 1,783.53 | 26,149 |
| Jul 25, 2024 | 1,851.75 | 1,851.75 | 1,762.00 | 1,772.95 | 1,768.17 | 65,667 |
| Jul 24, 2024 | 1,798.00 | 1,885.20 | 1,791.50 | 1,851.75 | 1,846.76 | 170,632 |
| Jul 23, 2024 | 1,825.00 | 1,828.90 | 1,702.60 | 1,795.75 | 1,790.91 | 122,750 |
| Jul 22, 2024 | 1,799.00 | 1,853.00 | 1,772.80 | 1,825.50 | 1,820.58 | 38,064 |
| Jul 19, 2024 | 1,859.55 | 1,908.55 | 1,810.05 | 1,818.85 | 1,813.95 | 67,346 |
| Jul 18, 2024 | 1,860.00 | 1,882.35 | 1,810.55 | 1,856.40 | 1,851.40 | 110,529 |
| Jul 16, 2024 | 1,841.00 | 1,885.00 | 1,817.20 | 1,869.60 | 1,864.56 | 51,372 |
| Jul 15, 2024 | 1,889.60 | 1,890.60 | 1,827.95 | 1,840.05 | 1,835.09 | 76,375 |
| Jul 12, 2024 | 1,712.00 | 1,928.75 | 1,704.10 | 1,864.00 | 1,858.98 | 193,179 |
| Jul 11, 2024 | 1,713.00 | 1,740.15 | 1,695.60 | 1,709.75 | 1,705.14 | 25,040 |
| Jul 10, 2024 | 1,733.25 | 1,733.25 | 1,660.65 | 1,700.25 | 1,695.67 | 33,381 |
| Jul 9, 2024 | 1,724.65 | 1,747.00 | 1,692.00 | 1,716.45 | 1,711.83 | 33,172 |
| Jul 8, 2024 | 1,711.95 | 1,711.95 | 1,654.75 | 1,680.95 | 1,676.42 | 56,510 |
| Jul 5, 2024 | 1,745.15 | 1,748.25 | 1,681.70 | 1,693.45 | 1,688.89 | 33,905 |
| Jul 4, 2024 | 1,732.05 | 1,773.90 | 1,725.10 | 1,741.15 | 1,736.46 | 104,414 |
| Jul 3, 2024 | 1,679.60 | 1,735.05 | 1,676.15 | 1,723.00 | 1,718.36 | 54,814 |
| Jul 2, 2024 | 1,692.80 | 1,704.95 | 1,636.95 | 1,660.65 | 1,656.18 | 43,783 |
| Jul 1, 2024 | 1,650.00 | 1,719.65 | 1,645.00 | 1,661.80 | 1,657.32 | 189,318 |
| Jun 28, 2024 | 1,591.20 | 1,698.95 | 1,565.50 | 1,635.05 | 1,630.64 | 138,536 |
| Jun 27, 2024 | 1,591.65 | 1,611.30 | 1,550.00 | 1,560.55 | 1,556.35 | 27,502 |
| Jun 26, 2024 | 1,580.05 | 1,630.00 | 1,580.05 | 1,591.85 | 1,587.56 | 33,426 |
| Jun 25, 2024 | 1,611.00 | 1,625.00 | 1,575.00 | 1,578.85 | 1,574.60 | 70,964 |
| Jun 24, 2024 | 1,592.85 | 1,621.45 | 1,563.65 | 1,610.00 | 1,605.66 | 34,921 |
| Jun 21, 2024 | 1,571.90 | 1,638.00 | 1,550.00 | 1,588.05 | 1,583.77 | 443,799 |
| Jun 20, 2024 | 1,526.50 | 1,559.75 | 1,505.80 | 1,551.80 | 1,547.62 | 146,671 |
| Jun 19, 2024 | 1,520.15 | 1,525.00 | 1,490.00 | 1,516.35 | 1,512.26 | 83,057 |
| Jun 18, 2024 | 1,480.00 | 1,519.80 | 1,475.00 | 1,510.85 | 1,506.78 | 44,471 |
| Jun 14, 2024 | 1,489.10 | 1,496.25 | 1,470.00 | 1,479.80 | 1,475.81 | 64,708 |
| Jun 13, 2024 | 1,489.90 | 1,520.00 | 1,484.00 | 1,487.50 | 1,483.49 | 136,908 |
| Jun 12, 2024 | 1,485.50 | 1,490.00 | 1,472.35 | 1,482.65 | 1,478.66 | 10,435 |
| Jun 11, 2024 | 1,495.00 | 1,498.00 | 1,472.00 | 1,476.80 | 1,472.82 | 24,591 |
| Jun 10, 2024 | 1,525.00 | 1,525.00 | 1,470.20 | 1,479.75 | 1,475.76 | 36,953 |
| Jun 7, 2024 | 1,490.00 | 1,534.60 | 1,458.30 | 1,522.95 | 1,518.85 | 174,353 |
| Jun 6, 2024 | 1,469.45 | 1,489.25 | 1,429.25 | 1,477.05 | 1,473.07 | 51,672 |
| Jun 5, 2024 | 1,407.85 | 1,452.50 | 1,326.00 | 1,442.65 | 1,438.76 | 54,197 |
| Jun 4, 2024 | 1,460.00 | 1,460.00 | 1,296.45 | 1,380.30 | 1,376.58 | 226,624 |
| Jun 3, 2024 | 1,519.05 | 1,528.00 | 1,440.00 | 1,445.10 | 1,441.21 | 40,559 |
| May 31, 2024 | 1,494.00 | 1,494.00 | 1,440.00 | 1,456.60 | 1,452.68 | 57,158 |
| May 30, 2024 | 1,475.00 | 1,490.85 | 1,455.00 | 1,470.50 | 1,466.54 | 15,123 |
| May 29, 2024 | 1,500.00 | 1,506.95 | 1,471.80 | 1,475.75 | 1,471.77 | 53,576 |
| May 28, 2024 | 1,565.00 | 1,565.00 | 1,500.50 | 1,504.45 | 1,500.40 | 23,336 |
| May 27, 2024 | 1,565.40 | 1,615.95 | 1,540.85 | 1,551.25 | 1,547.07 | 61,656 |
| May 24, 2024 | 1,514.00 | 1,569.95 | 1,500.90 | 1,549.80 | 1,545.62 | 82,490 |
| May 23, 2024 | 1,486.50 | 1,507.25 | 1,486.00 | 1,503.75 | 1,499.70 | 60,077 |
| May 22, 2024 | 1,489.70 | 1,516.00 | 1,473.50 | 1,506.90 | 1,502.84 | 49,934 |
| May 21, 2024 | 1,507.20 | 1,525.90 | 1,477.25 | 1,499.10 | 1,495.06 | 27,782 |
| May 17, 2024 | 1,531.10 | 1,538.75 | 1,508.00 | 1,519.30 | 1,515.21 | 49,025 |
| May 16, 2024 | 1,500.00 | 1,549.65 | 1,500.00 | 1,531.10 | 1,526.97 | 100,801 |
| May 15, 2024 | 1,504.00 | 1,510.00 | 1,479.65 | 1,493.40 | 1,489.38 | 36,519 |
| May 14, 2024 | 1,448.45 | 1,509.85 | 1,437.25 | 1,498.00 | 1,493.96 | 13,805 |
| May 13, 2024 | 1,468.35 | 1,468.35 | 1,422.65 | 1,440.70 | 1,436.82 | 19,965 |
| May 10, 2024 | 1,496.95 | 1,497.00 | 1,437.65 | 1,462.75 | 1,458.81 | 305,642 |
| May 9, 2024 | 1,490.05 | 1,517.60 | 1,482.00 | 1,496.20 | 1,492.17 | 25,662 |
| May 8, 2024 | 1,491.05 | 1,518.40 | 1,487.60 | 1,498.85 | 1,494.81 | 418,622 |
| May 7, 2024 | 1,520.20 | 1,521.00 | 1,485.95 | 1,508.80 | 1,504.73 | 85,818 |
| May 6, 2024 | 1,544.95 | 1,544.95 | 1,508.00 | 1,515.00 | 1,510.92 | 32,745 |
| May 3, 2024 | 1,524.55 | 1,553.90 | 1,520.70 | 1,536.25 | 1,532.11 | 47,821 |
| May 2, 2024 | 1,498.40 | 1,527.70 | 1,477.90 | 1,511.85 | 1,507.78 | 46,061 |
| Apr 30, 2024 | 1,532.20 | 1,532.20 | 1,465.00 | 1,492.65 | 1,488.63 | 177,579 |
| Apr 29, 2024 | 1,449.50 | 1,529.15 | 1,407.00 | 1,508.50 | 1,504.44 | 142,222 |
| Apr 26, 2024 | 1,374.45 | 1,455.00 | 1,374.45 | 1,415.50 | 1,411.69 | 1,195,722 |
| Apr 25, 2024 | 1,372.00 | 1,384.40 | 1,363.05 | 1,374.05 | 1,370.35 | 91,975 |
| Apr 24, 2024 | 1,372.70 | 1,387.50 | 1,365.05 | 1,369.40 | 1,365.71 | 21,726 |
| Apr 23, 2024 | 1,397.25 | 1,397.25 | 1,361.30 | 1,373.20 | 1,369.50 | 94,785 |
| Apr 22, 2024 | 1,425.45 | 1,437.80 | 1,369.95 | 1,383.45 | 1,379.72 | 31,749 |
| Apr 19, 2024 | 1,379.55 | 1,413.55 | 1,370.80 | 1,408.45 | 1,404.66 | 23,977 |
| Apr 18, 2024 | 1,418.00 | 1,420.05 | 1,390.90 | 1,397.45 | 1,393.68 | 64,791 |
| Apr 16, 2024 | 1,416.25 | 1,437.05 | 1,405.00 | 1,410.80 | 1,407.00 | 42,513 |
| Apr 15, 2024 | 1,441.90 | 1,453.70 | 1,414.00 | 1,428.80 | 1,424.95 | 28,410 |
| Apr 12, 2024 | 1,492.95 | 1,492.95 | 1,454.80 | 1,474.55 | 1,470.58 | 22,264 |
| Apr 10, 2024 | 1,500.95 | 1,512.00 | 1,481.15 | 1,489.30 | 1,485.29 | 22,390 |
| Apr 9, 2024 | 1,505.15 | 1,531.80 | 1,491.30 | 1,496.70 | 1,492.67 | 73,321 |
| Apr 8, 2024 | 1,518.90 | 1,524.55 | 1,487.70 | 1,493.60 | 1,489.58 | 27,562 |
| Apr 5, 2024 | 1,509.00 | 1,537.10 | 1,497.75 | 1,509.80 | 1,505.73 | 41,645 |
| Apr 4, 2024 | 1,506.05 | 1,517.60 | 1,496.85 | 1,509.45 | 1,505.38 | 62,555 |
| Apr 3, 2024 | 1,524.55 | 1,528.90 | 1,495.00 | 1,505.90 | 1,501.84 | 24,868 |
| Apr 2, 2024 | 1,494.40 | 1,561.45 | 1,484.15 | 1,511.05 | 1,506.98 | 148,358 |
| Apr 1, 2024 | 1,498.60 | 1,507.10 | 1,481.00 | 1,489.00 | 1,484.99 | 20,871 |
| Mar 28, 2024 | 1,487.65 | 1,498.10 | 1,471.90 | 1,486.25 | 1,482.25 | 77,441 |
| Mar 27, 2024 | 1,440.15 | 1,493.45 | 1,429.00 | 1,482.75 | 1,478.75 | 36,360 |
| Mar 26, 2024 | 1,386.20 | 1,440.00 | 1,378.00 | 1,427.60 | 1,423.75 | 111,160 |
| Mar 22, 2024 | 1,359.00 | 1,397.40 | 1,329.00 | 1,386.60 | 1,382.86 | 107,618 |
| Mar 21, 2024 | 1,374.00 | 1,374.00 | 1,330.50 | 1,358.30 | 1,354.64 | 39,550 |
| Mar 20, 2024 | 1,362.65 | 1,387.45 | 1,338.05 | 1,347.45 | 1,343.82 | 74,174 |
| Mar 19, 2024 | 1,387.70 | 1,390.00 | 1,340.00 | 1,358.45 | 1,354.79 | 34,604 |
| Mar 18, 2024 | 1,434.65 | 1,434.65 | 1,366.00 | 1,382.95 | 1,379.22 | 40,281 |
| Mar 15, 2024 | 1,440.55 | 1,482.00 | 1,405.25 | 1,429.00 | 1,425.15 | 69,562 |
| Mar 14, 2024 | 1,397.10 | 1,447.40 | 1,370.85 | 1,424.80 | 1,420.96 | 111,893 |
| Mar 13, 2024 | 1,456.60 | 1,471.70 | 1,355.50 | 1,413.60 | 1,409.79 | 75,118 |
| Mar 12, 2024 | 1,471.30 | 1,512.75 | 1,450.00 | 1,453.90 | 1,449.98 | 30,616 |
| Mar 11, 2024 | 1,500.00 | 1,509.00 | 1,461.55 | 1,475.40 | 1,471.42 | 20,801 |
| Mar 7, 2024 | 1,523.90 | 1,523.90 | 1,488.00 | 1,495.00 | 1,490.97 | 18,710 |
| Mar 6, 2024 | 1,487.65 | 1,525.90 | 1,464.85 | 1,506.15 | 1,502.09 | 107,352 |
| Mar 5, 2024 | 1,520.55 | 1,548.00 | 1,482.45 | 1,493.50 | 1,489.48 | 145,160 |
| Mar 4, 2024 | 1,580.45 | 1,584.50 | 1,542.65 | 1,546.30 | 1,542.13 | 19,593 |
| Mar 1, 2024 | 1,572.25 | 1,594.55 | 1,572.25 | 1,577.85 | 1,573.60 | 21,458 |
| Feb 29, 2024 | 1,560.15 | 1,590.00 | 1,525.00 | 1,570.15 | 1,565.92 | 61,405 |
| Feb 28, 2024 | 1,580.05 | 1,586.00 | 1,561.05 | 1,572.65 | 1,568.41 | 47,197 |
| Feb 27, 2024 | 1,590.20 | 1,607.10 | 1,573.80 | 1,580.20 | 1,575.94 | 13,582 |
| Feb 26, 2024 | 1,576.50 | 1,614.00 | 1,565.00 | 1,591.30 | 1,587.01 | 63,118 |
| Feb 23, 2024 | 1,596.20 | 1,610.00 | 1,572.00 | 1,585.30 | 1,581.03 | 25,365 |
| Feb 22, 2024 | 1,577.65 | 1,615.05 | 1,541.25 | 1,587.80 | 1,583.52 | 60,525 |
| Feb 21, 2024 | 1,625.45 | 1,636.45 | 1,555.45 | 1,565.45 | 1,561.23 | 34,647 |
| Feb 20, 2024 | 1,659.85 | 1,659.85 | 1,609.35 | 1,619.30 | 1,614.94 | 66,484 |
| Feb 19, 2024 | 1,697.85 | 1,697.85 | 1,620.60 | 1,631.65 | 1,627.25 | 24,822 |
| Feb 16, 2024 | 1,650.15 | 1,682.65 | 1,643.95 | 1,673.40 | 1,668.89 | 36,246 |
| Feb 15, 2024 | 1,665.00 | 1,689.35 | 1,624.00 | 1,642.35 | 1,637.92 | 105,742 |
| Feb 14, 2024 | 1,563.70 | 1,645.70 | 1,557.10 | 1,637.60 | 1,633.19 | 59,850 |
| Feb 13, 2024 | 1,707.90 | 1,709.80 | 1,575.60 | 1,586.95 | 1,582.67 | 209,472 |
| Feb 12, 2024 | 1,728.25 | 1,764.00 | 1,693.25 | 1,709.85 | 1,705.24 | 87,577 |
| Feb 9, 2024 | 2.10 Dividend | |||||
| Feb 9, 2024 | 1,725.90 | 1,735.10 | 1,672.65 | 1,727.80 | 1,723.14 | 193,042 |
| Feb 8, 2024 | 1,657.00 | 1,720.00 | 1,653.40 | 1,711.05 | 1,704.35 | 206,327 |
| Feb 7, 2024 | 1,695.00 | 1,695.00 | 1,642.60 | 1,655.15 | 1,648.66 | 111,822 |
| Feb 6, 2024 | 1,612.85 | 1,685.00 | 1,600.45 | 1,676.10 | 1,669.53 | 87,526 |
| Feb 5, 2024 | 1,596.90 | 1,624.05 | 1,574.00 | 1,594.25 | 1,588.00 | 60,937 |
| Feb 2, 2024 | 1,537.20 | 1,597.00 | 1,537.20 | 1,575.00 | 1,568.83 | 67,145 |
| Feb 1, 2024 | 1,552.70 | 1,552.70 | 1,517.45 | 1,523.65 | 1,517.68 | 86,351 |
| Jan 31, 2024 | 1,500.00 | 1,560.00 | 1,465.00 | 1,550.85 | 1,544.77 | 128,811 |
| Jan 30, 2024 | 1,420.00 | 1,485.00 | 1,365.90 | 1,456.05 | 1,450.34 | 299,947 |
| Jan 29, 2024 | 1,417.20 | 1,454.00 | 1,326.95 | 1,410.30 | 1,404.77 | 112,672 |
| Jan 25, 2024 | 1,505.90 | 1,505.90 | 1,392.65 | 1,414.25 | 1,408.71 | 491,837 |
| Jan 24, 2024 | 1,492.75 | 1,514.00 | 1,487.20 | 1,506.05 | 1,500.15 | 44,576 |
| Jan 23, 2024 | 1,553.10 | 1,560.30 | 1,478.90 | 1,503.25 | 1,497.36 | 42,557 |
| Jan 19, 2024 | 1,546.85 | 1,551.00 | 1,523.60 | 1,545.85 | 1,539.79 | 50,500 |
| Jan 17, 2024 | 1,520.25 | 1,553.45 | 1,508.00 | 1,540.50 | 1,534.46 | 63,890 |
| Jan 16, 2024 | 1,537.75 | 1,554.05 | 1,527.85 | 1,546.55 | 1,540.49 | 17,114 |
| Jan 15, 2024 | 1,569.85 | 1,584.40 | 1,525.50 | 1,537.50 | 1,531.48 | 26,647 |
| Jan 12, 2024 | 1,547.40 | 1,561.65 | 1,542.80 | 1,549.15 | 1,543.08 | 23,990 |
| Jan 11, 2024 | 1,540.00 | 1,545.65 | 1,525.00 | 1,540.70 | 1,534.66 | 22,651 |
| Jan 10, 2024 | 1,522.35 | 1,543.60 | 1,518.30 | 1,531.75 | 1,525.75 | 32,684 |
| Jan 9, 2024 | 1,518.85 | 1,526.45 | 1,506.10 | 1,516.55 | 1,510.61 | 18,360 |
| Jan 8, 2024 | 1,517.85 | 1,517.85 | 1,490.90 | 1,505.60 | 1,499.70 | 56,067 |
| Jan 5, 2024 | 1,484.85 | 1,508.50 | 1,472.00 | 1,506.80 | 1,500.90 | 27,061 |
| Jan 4, 2024 | 1,460.00 | 1,485.00 | 1,459.20 | 1,472.25 | 1,466.48 | 50,990 |
| Jan 3, 2024 | 1,475.00 | 1,488.50 | 1,455.05 | 1,463.20 | 1,457.47 | 28,984 |
| Jan 2, 2024 | 1,496.95 | 1,498.40 | 1,459.00 | 1,467.40 | 1,461.65 | 479,794 |
| Jan 1, 2024 | 1,512.05 | 1,517.30 | 1,488.10 | 1,491.05 | 1,485.21 | 27,976 |
| Dec 29, 2023 | 1,506.50 | 1,525.00 | 1,490.70 | 1,513.75 | 1,507.82 | 73,183 |
| Dec 28, 2023 | 1,518.55 | 1,532.00 | 1,500.50 | 1,505.90 | 1,500.00 | 28,348 |
| Dec 27, 2023 | 1,542.60 | 1,542.60 | 1,496.30 | 1,517.15 | 1,511.21 | 81,531 |
| Dec 26, 2023 | 1,549.65 | 1,557.10 | 1,511.20 | 1,527.70 | 1,521.71 | 81,422 |
| Dec 22, 2023 | 1,529.55 | 1,545.45 | 1,514.65 | 1,539.75 | 1,533.72 | 43,808 |
| Dec 21, 2023 | 1,448.60 | 1,524.95 | 1,424.50 | 1,515.60 | 1,509.66 | 165,942 |
| Dec 20, 2023 | 1,509.40 | 1,545.00 | 1,454.90 | 1,467.60 | 1,461.85 | 61,568 |
| Dec 19, 2023 | 1,500.00 | 1,519.00 | 1,490.00 | 1,500.05 | 1,494.17 | 77,261 |
| Dec 18, 2023 | 1,527.95 | 1,527.95 | 1,487.30 | 1,494.25 | 1,488.40 | 51,573 |
Related Tickers
BSOFT.BO Birlasoft Limited
604.20
+0.20%
INFY.BO Infosys Limited
1,979.65
-1.01%
TECHM.BO Tech Mahindra Limited
1,776.60
-1.11%
ZENSARTECH.BO Zensar Technologies Limited
811.00
+1.09%
SONATSOFTW.BO Sonata Software Limited
674.05
-0.13%
REDINGTON.BO Redington Limited
214.40
+1.76%
SONATSOFTW.NS Sonata Software Limited
674.00
-0.16%
HAPPSTMNDS.BO Happiest Minds Technologies Limited
743.45
-0.26%
LTIM.BO LTIMindtree Limited
6,737.05
+0.35%
TATATECH.BO Tata Technologies Limited
932.10
-0.61%