Unlock stock picks and a broker-level newsfeed that powers Wall Street.
281.90
-8.05
(-2.78%)
At close: April 4 at 3:30:04 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 287.60 | 293.45 | 280.30 | 281.90 | 281.90 | 299,278 |
| Apr 3, 2025 | 285.00 | 293.40 | 284.10 | 289.95 | 289.95 | 332,533 |
| Apr 2, 2025 | 279.25 | 289.95 | 275.00 | 288.55 | 288.55 | 393,445 |
| Apr 1, 2025 | 274.60 | 281.70 | 273.95 | 279.25 | 279.25 | 269,485 |
| Mar 28, 2025 | 274.00 | 279.55 | 272.40 | 274.60 | 274.60 | 363,419 |
| Mar 27, 2025 | 273.50 | 280.80 | 270.00 | 274.00 | 274.00 | 600,226 |
| Mar 26, 2025 | 280.90 | 284.60 | 275.00 | 275.70 | 275.70 | 393,326 |
| Mar 25, 2025 | 291.30 | 291.70 | 278.10 | 279.50 | 279.50 | 421,176 |
| Mar 24, 2025 | 283.90 | 301.80 | 283.85 | 289.95 | 289.95 | 1,073,823 |
| Mar 21, 2025 | 272.00 | 283.80 | 271.25 | 282.45 | 282.45 | 641,622 |
| Mar 20, 2025 | 275.00 | 275.00 | 271.10 | 272.20 | 272.20 | 294,179 |
| Mar 19, 2025 | 265.75 | 272.90 | 265.75 | 270.05 | 270.05 | 389,536 |
| Mar 18, 2025 | 259.85 | 259.85 | 259.85 | 259.85 | 259.85 | - |
| Mar 17, 2025 | 263.70 | 265.50 | 259.15 | 259.85 | 259.85 | 257,047 |
| Mar 13, 2025 | 264.10 | 267.80 | 260.65 | 261.70 | 261.70 | 170,928 |
| Mar 12, 2025 | 263.65 | 268.75 | 262.00 | 263.95 | 263.95 | 245,271 |
| Mar 11, 2025 | 267.10 | 267.10 | 260.00 | 263.00 | 263.00 | 344,908 |
| Mar 10, 2025 | 271.85 | 278.90 | 264.10 | 265.80 | 265.80 | 613,666 |
| Mar 7, 2025 | 276.15 | 276.15 | 270.00 | 270.75 | 270.75 | 363,533 |
| Mar 6, 2025 | 265.75 | 284.60 | 263.75 | 276.15 | 276.15 | 1,185,197 |
| Mar 5, 2025 | 250.00 | 265.00 | 250.00 | 264.45 | 264.45 | 484,266 |
| Mar 4, 2025 | 244.55 | 255.50 | 243.50 | 252.30 | 252.30 | 403,663 |
| Mar 3, 2025 | 253.95 | 256.55 | 241.25 | 248.25 | 248.25 | 442,265 |
| Feb 28, 2025 | 261.05 | 264.85 | 250.75 | 253.20 | 253.20 | 444,258 |
| Feb 27, 2025 | 268.00 | 271.30 | 262.00 | 263.85 | 263.85 | 195,107 |
| Feb 25, 2025 | 268.10 | 274.45 | 266.80 | 267.60 | 267.60 | 230,972 |
| Feb 24, 2025 | 270.00 | 274.40 | 268.05 | 269.00 | 269.00 | 172,676 |
| Feb 21, 2025 | 278.20 | 285.90 | 273.35 | 274.65 | 274.65 | 197,851 |
| Feb 20, 2025 | 270.05 | 282.40 | 267.15 | 280.95 | 280.95 | 268,448 |
| Feb 19, 2025 | 264.85 | 273.45 | 263.25 | 270.05 | 270.05 | 203,071 |
| Feb 18, 2025 | 269.05 | 273.00 | 262.00 | 264.85 | 264.85 | 206,300 |
| Feb 17, 2025 | 273.05 | 273.05 | 264.00 | 269.05 | 269.05 | 345,413 |
| Feb 14, 2025 | 283.00 | 283.05 | 265.50 | 268.20 | 268.20 | 329,789 |
| Feb 13, 2025 | 283.00 | 286.00 | 279.50 | 281.65 | 281.65 | 233,620 |
| Feb 12, 2025 | 284.40 | 286.70 | 277.55 | 282.80 | 282.80 | 455,199 |
| Feb 11, 2025 | 295.20 | 295.50 | 283.30 | 284.45 | 284.45 | 400,879 |
| Feb 10, 2025 | 300.00 | 302.00 | 289.65 | 296.75 | 296.75 | 566,384 |
| Feb 7, 2025 | 288.70 | 304.25 | 286.85 | 301.30 | 301.30 | 1,389,979 |
| Feb 6, 2025 | 285.75 | 291.85 | 284.50 | 287.25 | 287.25 | 370,561 |
| Feb 5, 2025 | 283.00 | 288.00 | 282.00 | 284.30 | 284.30 | 316,570 |
| Feb 4, 2025 | 280.40 | 284.10 | 280.15 | 283.00 | 283.00 | 156,161 |
| Feb 3, 2025 | 277.40 | 285.35 | 275.95 | 279.65 | 279.65 | 242,631 |
| Feb 1, 2025 | 276.30 | 281.55 | 272.65 | 277.35 | 277.35 | 160,605 |
| Jan 31, 2025 | 271.85 | 278.55 | 271.00 | 276.30 | 276.30 | 203,325 |
| Jan 30, 2025 | 275.55 | 278.95 | 270.00 | 271.20 | 271.20 | 231,893 |
| Jan 29, 2025 | 262.55 | 275.35 | 262.45 | 274.15 | 274.15 | 278,999 |
| Jan 28, 2025 | 269.00 | 269.65 | 255.50 | 263.60 | 263.60 | 603,388 |
| Jan 27, 2025 | 272.00 | 272.55 | 264.80 | 268.75 | 268.75 | 337,648 |
| Jan 24, 2025 | 277.65 | 278.00 | 272.00 | 273.65 | 273.65 | 239,357 |
| Jan 23, 2025 | 277.80 | 285.60 | 276.00 | 278.10 | 278.10 | 169,496 |
| Jan 22, 2025 | 284.50 | 284.85 | 273.00 | 278.40 | 278.40 | 357,220 |
| Jan 21, 2025 | 290.00 | 293.05 | 282.00 | 283.85 | 283.85 | 174,380 |
| Jan 20, 2025 | 287.30 | 289.80 | 285.25 | 288.65 | 288.65 | 179,248 |
| Jan 17, 2025 | 287.00 | 290.50 | 284.40 | 285.85 | 285.85 | 131,620 |
| Jan 16, 2025 | 285.50 | 290.60 | 284.05 | 287.75 | 287.75 | 207,518 |
| Jan 15, 2025 | 280.50 | 286.35 | 276.50 | 284.80 | 284.80 | 313,860 |
| Jan 14, 2025 | 272.00 | 281.95 | 271.10 | 279.10 | 279.10 | 291,294 |
| Jan 13, 2025 | 280.00 | 283.90 | 270.00 | 271.80 | 271.80 | 492,041 |
| Jan 10, 2025 | 288.25 | 289.00 | 279.05 | 280.90 | 280.90 | 263,342 |
| Jan 9, 2025 | 292.50 | 305.10 | 287.00 | 288.45 | 288.45 | 421,932 |
| Jan 8, 2025 | 295.50 | 296.20 | 289.55 | 292.30 | 292.30 | 255,582 |
| Jan 7, 2025 | 293.35 | 298.50 | 292.10 | 295.30 | 295.30 | 236,464 |
| Jan 6, 2025 | 303.75 | 305.95 | 290.95 | 292.25 | 292.25 | 446,064 |
| Jan 3, 2025 | 305.00 | 309.70 | 304.50 | 305.10 | 305.10 | 309,644 |
| Jan 2, 2025 | 309.00 | 315.90 | 305.20 | 306.75 | 306.75 | 768,728 |
| Jan 1, 2025 | 299.95 | 305.50 | 298.05 | 304.10 | 304.10 | 266,760 |
| Dec 31, 2024 | 291.45 | 303.50 | 290.10 | 300.65 | 300.65 | 557,418 |
| Dec 30, 2024 | 293.60 | 296.80 | 289.50 | 290.50 | 290.50 | 367,785 |
| Dec 27, 2024 | 289.40 | 295.70 | 288.00 | 292.55 | 292.55 | 343,507 |
| Dec 26, 2024 | 297.00 | 297.15 | 287.00 | 288.00 | 288.00 | 273,890 |
| Dec 24, 2024 | 294.50 | 299.30 | 292.70 | 295.80 | 295.80 | 344,000 |
| Dec 23, 2024 | 302.05 | 309.00 | 292.05 | 293.20 | 293.20 | 389,288 |
| Dec 20, 2024 | 308.55 | 312.40 | 295.10 | 298.15 | 298.15 | 473,075 |
| Dec 19, 2024 | 302.00 | 311.70 | 300.40 | 308.75 | 308.75 | 448,641 |
| Dec 18, 2024 | 307.10 | 309.55 | 303.85 | 308.40 | 308.40 | 396,711 |
| Dec 17, 2024 | 311.00 | 311.80 | 305.25 | 306.40 | 306.40 | 463,360 |
| Dec 16, 2024 | 309.70 | 315.70 | 308.95 | 309.95 | 309.95 | 425,638 |
| Dec 13, 2024 | 311.95 | 314.50 | 306.85 | 308.70 | 308.70 | 633,903 |
| Dec 12, 2024 | 320.90 | 330.75 | 312.35 | 314.45 | 314.45 | 2,352,823 |
| Dec 11, 2024 | 307.70 | 320.95 | 306.50 | 319.30 | 319.30 | 1,300,422 |
| Dec 10, 2024 | 312.00 | 315.05 | 306.30 | 307.70 | 307.70 | 347,792 |
| Dec 9, 2024 | 314.25 | 318.80 | 310.20 | 312.05 | 312.05 | 289,868 |
| Dec 6, 2024 | 313.50 | 317.50 | 310.10 | 314.25 | 314.25 | 580,723 |
| Dec 5, 2024 | 312.00 | 315.75 | 310.25 | 313.15 | 313.15 | 406,386 |
| Dec 4, 2024 | 314.00 | 315.00 | 308.50 | 310.70 | 310.70 | 376,694 |
| Dec 3, 2024 | 313.35 | 316.65 | 309.00 | 311.95 | 311.95 | 590,699 |
| Dec 2, 2024 | 305.15 | 317.00 | 305.15 | 313.35 | 313.35 | 1,022,027 |
| Nov 29, 2024 | 305.05 | 309.45 | 300.80 | 308.25 | 308.25 | 644,877 |
| Nov 28, 2024 | 307.95 | 310.00 | 301.50 | 302.35 | 302.35 | 486,612 |
| Nov 27, 2024 | 303.05 | 308.80 | 301.35 | 306.90 | 306.90 | 745,080 |
| Nov 26, 2024 | 303.00 | 305.60 | 300.00 | 302.85 | 302.85 | 518,266 |
| Nov 25, 2024 | 299.00 | 307.80 | 297.05 | 300.65 | 300.65 | 1,566,340 |
| Nov 22, 2024 | 288.70 | 298.95 | 285.25 | 294.50 | 294.50 | 885,385 |
| Nov 21, 2024 | 288.00 | 293.80 | 283.35 | 288.15 | 288.15 | 785,277 |
| Nov 19, 2024 | 281.00 | 289.60 | 281.00 | 287.40 | 287.40 | 779,118 |
| Nov 18, 2024 | 276.00 | 282.90 | 275.85 | 280.00 | 280.00 | 541,809 |
| Nov 14, 2024 | 266.90 | 280.65 | 265.60 | 275.85 | 275.85 | 690,989 |
| Nov 13, 2024 | 274.70 | 279.90 | 265.30 | 267.70 | 267.70 | 1,010,999 |
| Nov 12, 2024 | 277.00 | 281.25 | 273.95 | 275.35 | 275.35 | 374,491 |
| Nov 11, 2024 | 279.65 | 279.65 | 273.25 | 275.80 | 275.80 | 229,548 |
| Nov 8, 2024 | 285.55 | 286.15 | 278.40 | 280.00 | 280.00 | 259,920 |
| Nov 7, 2024 | 287.05 | 291.90 | 284.00 | 285.15 | 285.15 | 328,155 |
| Nov 6, 2024 | 280.00 | 288.15 | 279.25 | 286.85 | 286.85 | 332,207 |
| Nov 5, 2024 | 277.60 | 281.20 | 276.15 | 279.60 | 279.60 | 316,072 |
| Nov 4, 2024 | 292.75 | 292.75 | 278.75 | 279.60 | 279.60 | 582,275 |
| Nov 1, 2024 | 292.00 | 296.50 | 291.60 | 292.75 | 292.75 | 153,505 |
| Oct 31, 2024 | 281.40 | 294.50 | 280.95 | 292.00 | 292.00 | 864,056 |
| Oct 30, 2024 | 279.30 | 284.90 | 279.00 | 281.40 | 281.40 | 203,553 |
| Oct 29, 2024 | 275.90 | 280.80 | 275.00 | 279.30 | 279.30 | 244,946 |
| Oct 28, 2024 | 267.90 | 276.80 | 265.90 | 275.45 | 275.45 | 375,800 |
| Oct 25, 2024 | 272.25 | 273.05 | 263.00 | 267.55 | 267.55 | 507,241 |
| Oct 24, 2024 | 276.50 | 281.95 | 270.45 | 271.65 | 271.65 | 594,605 |
| Oct 23, 2024 | 278.45 | 287.00 | 267.35 | 272.80 | 272.80 | 773,425 |
| Oct 22, 2024 | 287.90 | 289.15 | 274.30 | 276.10 | 276.10 | 482,966 |
| Oct 21, 2024 | 295.70 | 299.75 | 286.00 | 287.70 | 287.70 | 353,608 |
| Oct 18, 2024 | 292.80 | 298.70 | 289.00 | 295.50 | 295.50 | 256,291 |
| Oct 17, 2024 | 296.50 | 304.65 | 291.10 | 294.25 | 294.25 | 1,233,166 |
| Oct 16, 2024 | 285.00 | 302.80 | 281.45 | 294.30 | 294.30 | 666,543 |
| Oct 15, 2024 | 285.05 | 287.00 | 282.50 | 284.70 | 284.70 | 262,966 |
| Oct 14, 2024 | 287.35 | 288.35 | 283.50 | 284.60 | 284.60 | 239,167 |
| Oct 11, 2024 | 285.90 | 289.45 | 284.55 | 286.90 | 286.90 | 272,154 |
| Oct 10, 2024 | 287.55 | 290.00 | 284.25 | 285.45 | 285.45 | 259,555 |
| Oct 9, 2024 | 284.00 | 291.00 | 284.00 | 286.60 | 286.60 | 478,145 |
| Oct 8, 2024 | 279.95 | 285.00 | 277.95 | 283.50 | 283.50 | 460,914 |
| Oct 7, 2024 | 292.05 | 295.55 | 276.40 | 279.60 | 279.60 | 1,210,959 |
| Oct 4, 2024 | 293.40 | 298.70 | 288.30 | 294.30 | 294.30 | 719,222 |
| Oct 3, 2024 | 300.00 | 302.55 | 292.60 | 294.75 | 294.75 | 587,947 |
| Oct 1, 2024 | 304.95 | 306.80 | 301.85 | 302.50 | 302.50 | 623,333 |
| Sep 30, 2024 | 306.60 | 312.40 | 301.15 | 303.10 | 303.10 | 2,019,989 |
| Sep 27, 2024 | 306.95 | 308.75 | 299.80 | 300.65 | 300.65 | 1,093,520 |
| Sep 26, 2024 | 306.90 | 308.75 | 304.75 | 305.15 | 305.15 | 395,445 |
| Sep 25, 2024 | 306.50 | 307.50 | 301.85 | 305.60 | 305.60 | 549,798 |
| Sep 24, 2024 | 304.50 | 306.40 | 300.00 | 303.45 | 303.45 | 617,563 |
| Sep 23, 2024 | 306.05 | 307.45 | 301.55 | 302.95 | 302.95 | 612,965 |
| Sep 20, 2024 | 308.00 | 310.45 | 301.95 | 304.05 | 304.05 | 687,015 |
| Sep 19, 2024 | 312.90 | 317.40 | 302.20 | 305.90 | 305.90 | 890,785 |
| Sep 18, 2024 | 313.30 | 320.95 | 308.35 | 310.95 | 310.95 | 1,338,670 |
| Sep 17, 2024 | 322.35 | 324.80 | 311.75 | 313.50 | 313.50 | 1,745,620 |
| Sep 16, 2024 | 317.00 | 327.60 | 313.60 | 322.15 | 322.15 | 9,652,126 |
| Sep 13, 2024 | 303.00 | 308.50 | 301.65 | 304.20 | 304.20 | 412,215 |
| Sep 12, 2024 | 302.50 | 303.80 | 299.80 | 302.55 | 302.55 | 356,104 |
| Sep 11, 2024 | 307.75 | 309.85 | 299.95 | 300.95 | 300.95 | 539,215 |
| Sep 10, 2024 | 303.30 | 307.25 | 303.05 | 305.95 | 305.95 | 458,427 |
| Sep 9, 2024 | 302.30 | 305.50 | 299.65 | 302.10 | 302.10 | 468,613 |
| Sep 6, 2024 | 4.00 Dividend | |||||
| Sep 6, 2024 | 306.35 | 306.95 | 300.00 | 301.50 | 301.50 | 770,494 |
| Sep 5, 2024 | 308.50 | 314.05 | 304.20 | 306.05 | 302.05 | 1,039,689 |
| Sep 4, 2024 | 308.10 | 311.50 | 306.20 | 307.00 | 302.99 | 616,782 |
| Sep 3, 2024 | 307.00 | 316.00 | 305.10 | 309.75 | 305.70 | 1,558,379 |
| Sep 2, 2024 | 308.30 | 309.40 | 303.70 | 305.80 | 301.80 | 735,055 |
| Aug 30, 2024 | 303.00 | 311.00 | 300.55 | 306.10 | 302.10 | 2,037,996 |
| Aug 29, 2024 | 303.00 | 307.40 | 296.90 | 299.35 | 295.44 | 948,337 |
| Aug 28, 2024 | 301.00 | 308.00 | 298.55 | 299.60 | 295.68 | 1,024,584 |
| Aug 27, 2024 | 298.15 | 303.40 | 297.50 | 300.35 | 296.42 | 597,769 |
| Aug 26, 2024 | 299.85 | 301.50 | 296.60 | 298.15 | 294.25 | 601,440 |
| Aug 23, 2024 | 296.55 | 305.40 | 296.55 | 298.35 | 294.45 | 1,456,666 |
| Aug 22, 2024 | 296.50 | 300.00 | 295.70 | 296.55 | 292.67 | 580,373 |
| Aug 21, 2024 | 296.50 | 298.60 | 294.00 | 294.85 | 291.00 | 431,924 |
| Aug 20, 2024 | 296.50 | 299.50 | 293.20 | 294.50 | 290.65 | 390,614 |
| Aug 19, 2024 | 293.75 | 301.00 | 293.75 | 295.25 | 291.39 | 664,935 |
| Aug 16, 2024 | 285.30 | 296.10 | 285.30 | 293.50 | 289.66 | 1,054,444 |
| Aug 14, 2024 | 289.00 | 289.45 | 282.30 | 284.95 | 281.23 | 403,617 |
| Aug 13, 2024 | 284.25 | 296.20 | 283.95 | 287.90 | 284.14 | 1,271,317 |
| Aug 12, 2024 | 284.50 | 288.60 | 280.10 | 283.35 | 279.65 | 561,494 |
| Aug 9, 2024 | 283.00 | 287.90 | 283.00 | 284.55 | 280.83 | 577,232 |
| Aug 8, 2024 | 280.60 | 284.90 | 279.15 | 280.40 | 276.74 | 493,999 |
| Aug 7, 2024 | 284.00 | 287.45 | 278.60 | 279.85 | 276.19 | 636,716 |
| Aug 6, 2024 | 283.05 | 289.75 | 275.00 | 275.60 | 272.00 | 819,053 |
| Aug 5, 2024 | 289.00 | 291.90 | 279.00 | 280.05 | 276.39 | 1,415,383 |
| Aug 2, 2024 | 292.00 | 299.45 | 289.05 | 294.30 | 290.45 | 1,031,307 |
| Aug 1, 2024 | 300.00 | 304.90 | 289.85 | 294.75 | 290.90 | 5,119,500 |
| Jul 31, 2024 | 316.25 | 320.50 | 314.55 | 318.45 | 314.29 | 907,464 |
| Jul 30, 2024 | 310.00 | 317.00 | 310.00 | 315.05 | 310.93 | 1,076,045 |
| Jul 29, 2024 | 309.10 | 313.95 | 306.60 | 312.05 | 307.97 | 922,136 |
| Jul 26, 2024 | 307.00 | 310.65 | 304.50 | 307.00 | 302.99 | 879,423 |
| Jul 25, 2024 | 316.10 | 317.25 | 305.80 | 306.65 | 302.64 | 1,214,685 |
| Jul 24, 2024 | 305.00 | 322.10 | 303.95 | 318.25 | 314.09 | 1,518,611 |
| Jul 23, 2024 | 308.90 | 311.95 | 291.15 | 305.30 | 301.31 | 1,073,208 |
| Jul 22, 2024 | 304.75 | 312.70 | 301.45 | 307.00 | 302.99 | 504,689 |
| Jul 19, 2024 | 312.00 | 312.00 | 304.65 | 305.50 | 301.51 | 627,157 |
| Jul 18, 2024 | 319.00 | 321.80 | 311.60 | 312.75 | 308.66 | 820,189 |
| Jul 16, 2024 | 319.50 | 324.00 | 317.35 | 319.20 | 315.03 | 845,087 |
| Jul 15, 2024 | 326.00 | 326.75 | 315.10 | 318.35 | 314.19 | 1,222,871 |
| Jul 12, 2024 | 323.10 | 335.00 | 323.10 | 324.50 | 320.26 | 2,741,410 |
| Jul 11, 2024 | 322.00 | 326.70 | 319.25 | 320.20 | 316.02 | 1,276,809 |
| Jul 10, 2024 | 334.00 | 334.10 | 316.35 | 321.10 | 316.90 | 2,100,702 |
| Jul 9, 2024 | 332.65 | 348.70 | 328.00 | 331.20 | 326.87 | 11,701,086 |
| Jul 8, 2024 | 317.00 | 319.70 | 307.80 | 308.70 | 304.67 | 1,550,979 |
| Jul 5, 2024 | 316.50 | 323.00 | 313.70 | 316.95 | 312.81 | 2,042,120 |
| Jul 4, 2024 | 312.25 | 319.60 | 309.00 | 316.20 | 312.07 | 2,850,996 |
| Jul 3, 2024 | 305.70 | 314.00 | 302.90 | 311.95 | 307.87 | 2,634,907 |
| Jul 2, 2024 | 304.00 | 309.30 | 298.00 | 304.10 | 300.13 | 2,520,928 |
| Jul 1, 2024 | 283.65 | 305.70 | 283.00 | 302.50 | 298.55 | 4,559,123 |
| Jun 28, 2024 | 285.50 | 291.30 | 283.10 | 283.65 | 279.94 | 1,239,035 |
| Jun 27, 2024 | 294.60 | 295.50 | 283.30 | 284.40 | 280.68 | 1,221,017 |
| Jun 26, 2024 | 297.00 | 297.00 | 291.55 | 292.65 | 288.83 | 888,515 |
| Jun 25, 2024 | 296.00 | 299.45 | 294.60 | 295.80 | 291.93 | 1,298,420 |
| Jun 24, 2024 | 297.70 | 302.85 | 293.60 | 294.60 | 290.75 | 1,292,603 |
| Jun 21, 2024 | 305.95 | 307.70 | 297.00 | 297.70 | 293.81 | 1,529,145 |
| Jun 20, 2024 | 301.50 | 307.60 | 300.00 | 303.25 | 299.29 | 2,287,523 |
| Jun 19, 2024 | 307.50 | 307.50 | 299.25 | 300.70 | 296.77 | 1,436,410 |
| Jun 18, 2024 | 313.40 | 315.20 | 303.60 | 304.90 | 300.92 | 3,670,268 |
| Jun 14, 2024 | 290.05 | 312.80 | 289.50 | 310.20 | 306.15 | 8,454,557 |
| Jun 13, 2024 | 287.75 | 290.00 | 285.15 | 286.70 | 282.95 | 1,488,759 |
| Jun 12, 2024 | 285.00 | 289.70 | 284.30 | 285.90 | 282.16 | 1,287,705 |
| Jun 11, 2024 | 285.20 | 286.10 | 283.00 | 283.45 | 279.75 | 1,218,565 |
| Jun 10, 2024 | 283.50 | 292.70 | 283.05 | 283.75 | 280.04 | 1,326,149 |
| Jun 7, 2024 | 278.35 | 289.00 | 277.05 | 281.40 | 277.72 | 2,119,456 |
| Jun 6, 2024 | 271.40 | 284.75 | 271.40 | 276.65 | 273.03 | 1,971,933 |
| Jun 5, 2024 | 264.25 | 274.10 | 259.00 | 269.30 | 265.78 | 1,416,264 |
| Jun 4, 2024 | 275.00 | 275.00 | 258.15 | 261.60 | 258.18 | 792,195 |
| Jun 3, 2024 | 274.00 | 282.00 | 270.10 | 270.95 | 267.41 | 461,374 |
| May 31, 2024 | 272.70 | 272.70 | 266.10 | 266.95 | 263.46 | 573,067 |
| May 30, 2024 | 271.95 | 275.95 | 268.30 | 269.05 | 265.53 | 466,414 |
| May 29, 2024 | 275.00 | 276.70 | 270.85 | 272.90 | 269.33 | 695,819 |
| May 28, 2024 | 277.00 | 277.20 | 274.10 | 274.85 | 271.26 | 423,085 |
| May 27, 2024 | 280.10 | 281.30 | 275.50 | 275.85 | 272.24 | 778,521 |
| May 24, 2024 | 284.00 | 287.00 | 279.00 | 280.10 | 276.44 | 735,053 |
| May 23, 2024 | 289.00 | 289.80 | 283.25 | 283.85 | 280.14 | 519,866 |
| May 22, 2024 | 281.35 | 297.00 | 277.30 | 287.80 | 284.04 | 2,414,621 |
| May 21, 2024 | 285.00 | 286.00 | 279.50 | 279.95 | 276.29 | 885,500 |
| May 17, 2024 | 280.45 | 287.20 | 280.45 | 283.90 | 280.19 | 1,346,111 |
| May 16, 2024 | 282.00 | 285.00 | 278.65 | 279.70 | 276.04 | 777,432 |
| May 15, 2024 | 281.70 | 284.70 | 279.00 | 280.05 | 276.39 | 606,194 |
| May 14, 2024 | 275.55 | 284.00 | 275.55 | 280.05 | 276.39 | 1,201,952 |
| May 13, 2024 | 280.00 | 281.90 | 274.20 | 276.05 | 272.44 | 955,403 |
| May 10, 2024 | 281.65 | 282.05 | 275.90 | 277.40 | 273.77 | 783,336 |
| May 9, 2024 | 285.85 | 289.10 | 280.30 | 281.55 | 277.87 | 299,756 |
| May 8, 2024 | 286.00 | 288.70 | 283.70 | 285.40 | 281.67 | 579,284 |
| May 7, 2024 | 290.00 | 293.10 | 285.55 | 286.10 | 282.36 | 450,696 |
| May 6, 2024 | 294.00 | 294.00 | 288.00 | 289.20 | 285.42 | 418,315 |
| May 3, 2024 | 295.00 | 297.00 | 289.10 | 290.65 | 286.85 | 606,389 |
| May 2, 2024 | 296.40 | 297.55 | 290.55 | 293.85 | 290.01 | 541,918 |
| Apr 30, 2024 | 306.95 | 306.95 | 294.00 | 295.05 | 291.19 | 614,899 |
| Apr 29, 2024 | 298.50 | 302.80 | 295.95 | 297.00 | 293.12 | 473,004 |
| Apr 26, 2024 | 300.45 | 301.00 | 295.05 | 296.30 | 292.43 | 347,365 |
| Apr 25, 2024 | 297.00 | 302.15 | 296.20 | 299.25 | 295.34 | 352,792 |
| Apr 24, 2024 | 299.50 | 303.00 | 295.00 | 296.00 | 292.13 | 393,819 |
| Apr 23, 2024 | 305.00 | 306.00 | 296.80 | 297.85 | 293.96 | 539,626 |
| Apr 22, 2024 | 296.50 | 307.00 | 292.05 | 300.65 | 296.72 | 871,557 |
| Apr 19, 2024 | 284.00 | 295.95 | 283.95 | 289.90 | 286.11 | 463,295 |
| Apr 18, 2024 | 300.00 | 300.00 | 288.35 | 290.85 | 287.05 | 488,166 |
| Apr 16, 2024 | 295.05 | 299.50 | 294.20 | 295.45 | 291.59 | 253,427 |
| Apr 15, 2024 | 285.75 | 300.20 | 285.75 | 294.20 | 290.35 | 404,448 |
| Apr 12, 2024 | 307.80 | 314.50 | 298.20 | 301.10 | 297.16 | 1,190,437 |
| Apr 10, 2024 | 311.00 | 315.00 | 305.05 | 306.75 | 302.74 | 419,131 |
| Apr 9, 2024 | 317.65 | 318.20 | 305.05 | 309.70 | 305.65 | 401,240 |
| Apr 8, 2024 | 315.90 | 323.00 | 313.10 | 315.75 | 311.62 | 444,440 |
| Apr 5, 2024 | 317.05 | 319.45 | 311.00 | 313.10 | 309.01 | 567,888 |
| Apr 4, 2024 | 314.20 | 321.00 | 311.40 | 316.80 | 312.66 | 569,216 |
Related Tickers
HATSUN.NS Hatsun Agro Product Limited
904.65
-0.59%
LKM.MU Landshuter Kunstmuehle AG
272.00
0.00%
HATSUN.BO Hatsun Agro Product Limited
899.30
-1.30%
BBTC.NS The Bombay Burmah Trading Corporation, Limited
1,766.55
-5.58%
CLSEL.BO CHAMAN LAL SETIA EXPORTS LTD.
299.20
-4.04%
GRMOVER.BO GRM Overseas Limited
297.70
-2.35%
AJOONI.NS Ajooni Biotech Limited
5.89
-1.83%
DTIL.NS Dhunseri Tea & Industries Limited
182.18
-2.34%
FCONSUMER.NS Future Consumer Limited
0.5000
0.00%
CLSEL.NS Chaman Lal Setia Exports Ltd.
299.60
-3.59%