677.55
-9.20
(-1.34%)
At close: January 24 at 3:29:59 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 | 690.40 | 691.05 | 675.10 | 677.55 | 677.55 | 76,685 |
Jan 23, 2025 | 684.45 | 697.00 | 682.50 | 686.75 | 686.75 | 37,239 |
Jan 22, 2025 | 694.00 | 698.00 | 678.25 | 688.55 | 688.55 | 86,763 |
Jan 21, 2025 | 713.00 | 720.00 | 691.05 | 693.75 | 693.75 | 258,002 |
Jan 20, 2025 | 711.85 | 716.95 | 699.15 | 713.15 | 713.15 | 56,088 |
Jan 17, 2025 | 712.10 | 716.90 | 701.75 | 705.35 | 705.35 | 47,936 |
Jan 16, 2025 | 719.85 | 728.15 | 709.05 | 711.85 | 711.85 | 131,570 |
Jan 15, 2025 | 719.95 | 725.55 | 710.55 | 719.85 | 719.85 | 51,990 |
Jan 14, 2025 | 701.20 | 723.65 | 693.65 | 719.55 | 719.55 | 105,867 |
Jan 13, 2025 | 720.55 | 729.95 | 701.55 | 707.65 | 707.65 | 190,999 |
Jan 10, 2025 | 750.00 | 752.45 | 730.00 | 734.25 | 734.25 | 67,922 |
Jan 9, 2025 | 742.00 | 755.40 | 738.10 | 752.90 | 752.90 | 54,423 |
Jan 8, 2025 | 758.90 | 761.15 | 732.40 | 748.85 | 748.85 | 117,843 |
Jan 7, 2025 | 760.10 | 770.00 | 755.65 | 757.40 | 757.40 | 104,667 |
Jan 6, 2025 | 773.25 | 775.10 | 765.00 | 766.30 | 766.30 | 79,840 |
Jan 3, 2025 | 774.00 | 779.15 | 766.00 | 767.10 | 767.10 | 33,801 |
Jan 2, 2025 | 768.50 | 777.85 | 764.05 | 774.35 | 774.35 | 60,907 |
Jan 1, 2025 | 753.00 | 770.00 | 753.00 | 768.50 | 768.50 | 30,724 |
Dec 31, 2024 | 732.90 | 774.95 | 728.00 | 768.30 | 768.30 | 277,132 |
Dec 30, 2024 | 759.60 | 760.50 | 715.50 | 729.05 | 729.05 | 563,806 |
Dec 27, 2024 | 761.00 | 766.50 | 755.25 | 759.60 | 759.60 | 27,112 |
Dec 26, 2024 | 758.05 | 764.80 | 754.00 | 757.30 | 757.30 | 29,113 |
Dec 24, 2024 | 755.65 | 774.00 | 747.75 | 758.05 | 758.05 | 45,109 |
Dec 23, 2024 | 774.70 | 776.85 | 741.10 | 747.65 | 747.65 | 252,094 |
Dec 20, 2024 | 776.85 | 783.00 | 763.00 | 770.65 | 770.65 | 107,604 |
Dec 19, 2024 | 780.00 | 784.10 | 770.45 | 776.85 | 776.85 | 41,915 |
Dec 18, 2024 | 795.00 | 800.45 | 785.20 | 787.60 | 787.60 | 73,780 |
Dec 17, 2024 | 806.20 | 813.95 | 793.20 | 799.90 | 799.90 | 64,893 |
Dec 16, 2024 | 778.55 | 814.25 | 778.55 | 800.50 | 800.50 | 354,766 |
Dec 13, 2024 | 813.55 | 817.20 | 781.15 | 784.25 | 784.25 | 223,214 |
Dec 12, 2024 | 824.10 | 824.90 | 804.65 | 813.55 | 813.55 | 126,052 |
Dec 11, 2024 | 831.50 | 839.00 | 818.00 | 819.80 | 819.80 | 121,590 |
Dec 10, 2024 | 838.90 | 849.85 | 822.55 | 830.25 | 830.25 | 108,632 |
Dec 9, 2024 | 832.50 | 842.80 | 831.45 | 838.50 | 838.50 | 31,278 |
Dec 6, 2024 | 845.00 | 847.10 | 832.00 | 834.75 | 834.75 | 49,341 |
Dec 5, 2024 | 830.90 | 852.00 | 823.15 | 843.70 | 843.70 | 140,261 |
Dec 4, 2024 | 834.40 | 840.15 | 824.00 | 830.90 | 830.90 | 78,311 |
Dec 3, 2024 | 826.55 | 849.70 | 825.50 | 834.75 | 834.75 | 109,779 |
Dec 2, 2024 | 839.25 | 842.30 | 821.30 | 826.65 | 826.65 | 46,440 |
Nov 29, 2024 | 831.10 | 839.90 | 819.75 | 832.05 | 832.05 | 65,586 |
Nov 28, 2024 | 842.75 | 858.00 | 826.50 | 837.55 | 837.55 | 48,685 |
Nov 27, 2024 | 828.80 | 849.45 | 828.80 | 839.50 | 839.50 | 45,965 |
Nov 26, 2024 | 831.00 | 838.70 | 820.10 | 834.15 | 834.15 | 33,239 |
Nov 25, 2024 | 803.00 | 849.00 | 801.50 | 828.50 | 828.50 | 159,380 |
Nov 22, 2024 | 792.40 | 802.25 | 785.35 | 797.80 | 797.80 | 74,434 |
Nov 21, 2024 | 818.00 | 818.00 | 791.45 | 797.80 | 797.80 | 65,470 |
Nov 19, 2024 | 798.45 | 831.10 | 797.05 | 813.65 | 813.65 | 131,454 |
Nov 18, 2024 | 810.05 | 817.35 | 783.50 | 798.45 | 798.45 | 120,170 |
Nov 14, 2024 | 804.00 | 825.00 | 793.75 | 818.90 | 818.90 | 121,112 |
Nov 13, 2024 | 825.00 | 829.50 | 790.00 | 799.05 | 799.05 | 86,260 |
Nov 12, 2024 | 820.00 | 852.25 | 816.50 | 825.55 | 825.55 | 127,120 |
Nov 11, 2024 | 815.75 | 834.15 | 803.45 | 830.30 | 830.30 | 135,418 |
Nov 8, 2024 | 809.30 | 819.70 | 801.00 | 815.75 | 815.75 | 494,926 |
Nov 7, 2024 | 819.90 | 829.20 | 805.80 | 809.30 | 809.30 | 107,282 |
Nov 6, 2024 | 798.50 | 823.30 | 793.35 | 819.90 | 819.90 | 129,904 |
Nov 5, 2024 | 792.15 | 809.85 | 787.75 | 795.60 | 795.60 | 153,870 |
Nov 4, 2024 | 799.75 | 803.40 | 777.05 | 792.85 | 792.85 | 105,110 |
Nov 1, 2024 | 807.70 | 810.00 | 790.00 | 799.55 | 799.55 | 24,214 |
Oct 31, 2024 | 812.80 | 818.40 | 795.30 | 800.65 | 800.65 | 140,484 |
Oct 30, 2024 | 762.35 | 889.70 | 762.35 | 812.40 | 812.40 | 333,990 |
Oct 29, 2024 | 801.45 | 820.00 | 741.25 | 792.90 | 792.90 | 1,260,516 |
Oct 28, 2024 | 829.95 | 843.90 | 812.05 | 832.60 | 832.60 | 71,866 |
Oct 25, 2024 | 850.80 | 853.65 | 819.45 | 829.45 | 829.45 | 120,018 |
Oct 24, 2024 | 862.15 | 866.60 | 844.05 | 846.50 | 846.50 | 42,989 |
Oct 23, 2024 | 862.55 | 875.15 | 853.00 | 864.75 | 864.75 | 71,755 |
Oct 22, 2024 | 881.00 | 888.00 | 862.70 | 867.80 | 867.80 | 132,636 |
Oct 21, 2024 | 881.00 | 893.00 | 876.65 | 883.75 | 883.75 | 110,866 |
Oct 18, 2024 | 880.15 | 893.95 | 871.50 | 886.00 | 886.00 | 87,796 |
Oct 17, 2024 | 894.95 | 895.00 | 880.10 | 890.25 | 890.25 | 71,525 |
Oct 16, 2024 | 910.00 | 911.00 | 881.00 | 889.85 | 889.85 | 141,068 |
Oct 15, 2024 | 914.95 | 937.00 | 894.00 | 902.25 | 902.25 | 316,486 |
Oct 14, 2024 | 919.85 | 958.00 | 910.05 | 914.15 | 914.15 | 803,921 |
Oct 11, 2024 | 894.25 | 909.80 | 885.95 | 906.00 | 906.00 | 133,712 |
Oct 10, 2024 | 891.15 | 896.00 | 884.65 | 894.25 | 894.25 | 55,686 |
Oct 9, 2024 | 880.05 | 898.15 | 880.05 | 890.05 | 890.05 | 103,659 |
Oct 8, 2024 | 847.00 | 894.00 | 841.00 | 890.45 | 890.45 | 123,355 |
Oct 7, 2024 | 865.00 | 875.30 | 836.05 | 860.90 | 860.90 | 192,776 |
Oct 4, 2024 | 876.25 | 887.20 | 861.45 | 867.80 | 867.80 | 71,355 |
Oct 3, 2024 | 900.00 | 923.60 | 871.25 | 876.10 | 876.10 | 450,783 |
Oct 1, 2024 | 894.60 | 907.00 | 891.15 | 906.35 | 906.35 | 149,369 |
Sep 30, 2024 | 888.00 | 901.60 | 880.80 | 899.30 | 899.30 | 260,251 |
Sep 27, 2024 | 907.00 | 911.65 | 885.65 | 890.45 | 890.45 | 304,998 |
Sep 26, 2024 | 905.00 | 907.95 | 893.00 | 904.00 | 904.00 | 61,233 |
Sep 25, 2024 | 900.00 | 915.00 | 894.10 | 904.05 | 904.05 | 126,170 |
Sep 24, 2024 | 891.10 | 911.40 | 887.20 | 904.40 | 904.40 | 161,352 |
Sep 23, 2024 | 888.05 | 908.00 | 869.70 | 904.90 | 904.90 | 210,701 |
Sep 20, 2024 | 887.45 | 901.00 | 875.05 | 897.80 | 897.80 | 129,901 |
Sep 19, 2024 | 885.85 | 904.00 | 866.90 | 882.25 | 882.25 | 128,811 |
Sep 18, 2024 | 894.00 | 910.50 | 878.00 | 886.90 | 886.90 | 189,422 |
Sep 17, 2024 | 891.70 | 915.00 | 878.00 | 904.00 | 904.00 | 166,610 |
Sep 16, 2024 | 891.00 | 900.00 | 882.00 | 891.70 | 891.70 | 58,139 |
Sep 13, 2024 | 892.95 | 896.80 | 878.50 | 891.00 | 891.00 | 77,738 |
Sep 12, 2024 | 899.30 | 900.00 | 882.50 | 892.95 | 892.95 | 42,379 |
Sep 11, 2024 | 875.80 | 896.95 | 875.80 | 893.90 | 893.90 | 102,766 |
Sep 10, 2024 | 868.00 | 889.25 | 866.70 | 884.10 | 884.10 | 112,109 |
Sep 9, 2024 | 885.00 | 895.00 | 856.50 | 866.70 | 866.70 | 195,262 |
Sep 6, 2024 | 890.00 | 898.70 | 885.75 | 895.80 | 895.80 | 148,522 |
Sep 5, 2024 | 880.00 | 894.95 | 876.00 | 890.65 | 890.65 | 153,836 |
Sep 4, 2024 | 909.05 | 915.00 | 875.05 | 880.15 | 880.15 | 550,860 |
Sep 3, 2024 | 920.60 | 936.25 | 916.05 | 927.15 | 927.15 | 55,282 |
Sep 2, 2024 | 944.00 | 947.80 | 912.00 | 917.00 | 917.00 | 62,976 |
Aug 30, 2024 | 911.20 | 935.00 | 906.55 | 928.50 | 928.50 | 120,047 |
Aug 29, 2024 | 927.35 | 931.95 | 901.65 | 912.70 | 912.70 | 79,230 |
Aug 28, 2024 | 905.00 | 932.00 | 905.00 | 926.90 | 926.90 | 67,541 |
Aug 27, 2024 | 912.20 | 916.80 | 902.15 | 908.40 | 908.40 | 85,351 |
Aug 26, 2024 | 920.55 | 927.40 | 901.10 | 912.20 | 912.20 | 108,635 |
Aug 23, 2024 | 925.00 | 930.00 | 913.30 | 919.40 | 919.40 | 48,016 |
Aug 22, 2024 | 933.90 | 939.80 | 917.00 | 925.65 | 925.65 | 52,523 |
Aug 21, 2024 | 923.95 | 939.80 | 918.00 | 927.55 | 927.55 | 60,881 |
Aug 20, 2024 | 907.00 | 925.35 | 907.00 | 920.80 | 920.80 | 52,570 |
Aug 19, 2024 | 923.40 | 928.85 | 907.50 | 911.45 | 911.45 | 65,212 |
Aug 16, 2024 | 921.60 | 930.00 | 910.00 | 915.75 | 915.75 | 62,721 |
Aug 14, 2024 | 921.95 | 922.00 | 902.20 | 913.85 | 913.85 | 56,020 |
Aug 13, 2024 | 923.80 | 923.80 | 906.35 | 919.00 | 919.00 | 121,899 |
Aug 12, 2024 | 914.05 | 939.00 | 910.00 | 919.80 | 919.80 | 85,381 |
Aug 9, 2024 | 927.95 | 938.70 | 921.00 | 925.00 | 925.00 | 173,553 |
Aug 8, 2024 | 934.20 | 961.95 | 915.00 | 923.30 | 923.30 | 149,308 |
Aug 7, 2024 | 930.60 | 965.00 | 921.50 | 924.95 | 924.95 | 192,613 |
Aug 6, 2024 | 939.95 | 959.95 | 925.75 | 934.30 | 934.30 | 202,747 |
Aug 5, 2024 | 905.00 | 951.00 | 901.05 | 939.95 | 939.95 | 292,381 |
Aug 2, 2024 | 978.00 | 978.00 | 944.00 | 947.60 | 947.60 | 136,062 |
Aug 1, 2024 | 966.50 | 980.00 | 955.00 | 971.25 | 971.25 | 129,206 |
Jul 31, 2024 | 975.60 | 980.00 | 955.00 | 961.65 | 961.65 | 90,560 |
Jul 30, 2024 | 979.75 | 983.85 | 955.05 | 967.70 | 967.70 | 203,345 |
Jul 29, 2024 | 1,001.20 | 1,025.00 | 975.05 | 979.65 | 979.65 | 182,387 |
Jul 26, 2024 | 995.00 | 1,009.95 | 962.00 | 1,001.15 | 1,001.15 | 173,038 |
Jul 25, 2024 | 5:1 Stock Splits | |||||
Jul 25, 2024 | 985.00 | 1,017.95 | 975.00 | 995.50 | 995.50 | 290,671 |
Jul 24, 2024 | 962.80 | 1,025.10 | 956.18 | 998.26 | 998.26 | 801,660 |
Jul 23, 2024 | 967.11 | 969.55 | 922.40 | 956.18 | 956.18 | 358,215 |
Jul 22, 2024 | 947.11 | 968.49 | 945.00 | 959.27 | 959.27 | 151,130 |
Jul 19, 2024 | 979.30 | 998.80 | 942.20 | 947.11 | 947.11 | 229,485 |
Jul 18, 2024 | 981.00 | 1,012.82 | 974.00 | 979.30 | 979.30 | 207,455 |
Jul 16, 2024 | 1,009.60 | 1,015.11 | 986.40 | 990.53 | 990.53 | 230,285 |
Jul 15, 2024 | 950.99 | 1,060.00 | 946.00 | 1,007.34 | 1,007.34 | 1,987,445 |
Jul 12, 2024 | 968.08 | 970.58 | 933.20 | 942.84 | 942.84 | 115,130 |
Jul 11, 2024 | 960.00 | 974.59 | 955.51 | 959.87 | 959.87 | 93,200 |
Jul 10, 2024 | 996.80 | 999.00 | 961.00 | 969.74 | 969.74 | 101,320 |
Jul 9, 2024 | 970.01 | 997.00 | 960.22 | 992.97 | 992.97 | 102,805 |
Jul 8, 2024 | 996.40 | 1,000.00 | 959.52 | 971.97 | 971.97 | 168,395 |
Jul 5, 2024 | 1,015.25 | 1,017.60 | 978.00 | 985.16 | 985.16 | 140,685 |
Jul 4, 2024 | 995.98 | 1,017.80 | 988.20 | 1,006.65 | 1,006.65 | 283,560 |
Jul 3, 2024 | 993.31 | 1,013.40 | 982.00 | 987.79 | 987.79 | 303,580 |
Jul 2, 2024 | 980.20 | 1,028.00 | 976.24 | 981.34 | 981.34 | 766,250 |
Jul 1, 2024 | 943.60 | 986.89 | 942.20 | 970.86 | 970.86 | 244,405 |
Jun 28, 2024 | 940.00 | 948.00 | 930.20 | 939.34 | 939.34 | 84,485 |
Jun 27, 2024 | 950.78 | 958.20 | 936.00 | 938.02 | 938.02 | 92,605 |
Jun 26, 2024 | 963.00 | 965.00 | 940.00 | 950.40 | 950.40 | 117,600 |
Jun 25, 2024 | 955.00 | 969.32 | 951.95 | 959.24 | 959.24 | 105,205 |
Jun 24, 2024 | 975.23 | 1,018.00 | 942.00 | 954.73 | 954.73 | 1,051,865 |
Jun 21, 2024 | 935.98 | 959.99 | 930.26 | 956.11 | 956.11 | 176,430 |
Jun 20, 2024 | 923.29 | 939.28 | 920.50 | 927.95 | 927.95 | 79,000 |
Jun 19, 2024 | 941.40 | 941.40 | 918.20 | 923.21 | 923.21 | 87,645 |
Jun 18, 2024 | 955.98 | 969.00 | 927.98 | 942.59 | 942.59 | 133,935 |
Jun 14, 2024 | 945.07 | 962.99 | 941.16 | 949.63 | 949.63 | 140,195 |
Jun 13, 2024 | 3.50 Dividend | |||||
Jun 13, 2024 | 941.54 | 949.00 | 932.67 | 938.64 | 938.64 | 87,985 |
Jun 12, 2024 | 956.00 | 973.15 | 934.00 | 937.04 | 933.54 | 339,015 |
Jun 11, 2024 | 933.53 | 949.67 | 921.12 | 936.31 | 932.81 | 94,050 |
Jun 10, 2024 | 919.74 | 943.47 | 915.01 | 925.57 | 922.11 | 118,570 |
Jun 7, 2024 | 896.20 | 921.59 | 896.20 | 918.08 | 914.65 | 148,225 |
Jun 6, 2024 | 899.00 | 915.70 | 891.05 | 903.04 | 899.67 | 129,635 |
Jun 5, 2024 | 900.00 | 918.00 | 824.41 | 889.22 | 885.90 | 339,400 |
Jun 4, 2024 | 958.92 | 970.00 | 835.47 | 890.68 | 887.35 | 248,350 |
Jun 3, 2024 | 965.00 | 972.00 | 947.03 | 958.92 | 955.34 | 152,240 |
May 31, 2024 | 894.00 | 964.58 | 890.00 | 949.67 | 946.12 | 258,950 |
May 30, 2024 | 895.60 | 904.99 | 885.00 | 890.19 | 886.86 | 49,400 |
May 29, 2024 | 908.03 | 922.75 | 881.31 | 893.93 | 890.59 | 56,465 |
May 28, 2024 | 900.20 | 910.00 | 881.22 | 907.56 | 904.17 | 144,480 |
May 27, 2024 | 912.89 | 919.08 | 891.12 | 895.67 | 892.32 | 93,650 |
May 24, 2024 | 912.00 | 922.19 | 898.21 | 912.89 | 909.48 | 135,635 |
May 23, 2024 | 928.00 | 932.91 | 904.36 | 911.01 | 907.61 | 111,665 |
May 22, 2024 | 938.80 | 950.00 | 921.11 | 926.13 | 922.67 | 118,360 |
May 21, 2024 | 969.20 | 971.89 | 929.35 | 935.10 | 931.61 | 151,485 |
May 17, 2024 | 968.62 | 968.67 | 950.01 | 962.25 | 958.66 | 56,665 |
May 16, 2024 | 970.86 | 974.08 | 950.33 | 960.46 | 956.87 | 100,375 |
May 15, 2024 | 916.03 | 977.99 | 916.03 | 965.82 | 962.21 | 563,930 |
May 14, 2024 | 914.71 | 924.30 | 895.02 | 914.62 | 911.20 | 87,855 |
May 13, 2024 | 915.40 | 919.98 | 890.23 | 912.42 | 909.01 | 90,670 |
May 10, 2024 | 900.11 | 918.00 | 900.11 | 912.37 | 908.96 | 69,605 |
May 9, 2024 | 924.01 | 931.27 | 894.23 | 900.08 | 896.72 | 121,230 |
May 8, 2024 | 870.00 | 928.00 | 863.60 | 921.13 | 917.69 | 209,075 |
May 7, 2024 | 912.80 | 912.80 | 863.41 | 871.90 | 868.64 | 381,085 |
May 6, 2024 | 938.62 | 943.44 | 900.00 | 906.37 | 902.98 | 122,535 |
May 3, 2024 | 930.00 | 945.53 | 916.00 | 930.07 | 926.60 | 268,785 |
May 2, 2024 | 902.80 | 930.00 | 895.60 | 922.76 | 919.31 | 257,300 |
Apr 30, 2024 | 920.00 | 923.80 | 898.00 | 902.40 | 899.03 | 145,755 |
Apr 29, 2024 | 950.00 | 954.42 | 905.00 | 920.65 | 917.21 | 380,730 |
Apr 26, 2024 | 997.78 | 1,038.00 | 926.01 | 934.95 | 931.46 | 1,394,940 |
Apr 25, 2024 | 937.76 | 995.99 | 932.05 | 986.34 | 982.66 | 1,124,660 |
Apr 24, 2024 | 939.40 | 948.75 | 930.01 | 936.45 | 932.95 | 101,535 |
Apr 23, 2024 | 926.99 | 940.20 | 899.83 | 932.70 | 929.22 | 466,570 |
Apr 22, 2024 | 938.84 | 957.60 | 921.30 | 926.68 | 923.22 | 250,505 |
Apr 19, 2024 | 900.00 | 951.49 | 890.00 | 931.29 | 927.81 | 869,065 |
Apr 18, 2024 | 861.14 | 909.09 | 861.14 | 901.55 | 898.18 | 394,435 |
Apr 16, 2024 | 850.00 | 875.99 | 848.06 | 860.73 | 857.52 | 122,595 |
Apr 15, 2024 | 871.00 | 879.98 | 841.80 | 862.22 | 859.00 | 229,175 |
Apr 12, 2024 | 870.00 | 876.99 | 861.14 | 871.34 | 868.09 | 202,870 |
Apr 10, 2024 | 834.00 | 890.22 | 830.20 | 879.98 | 876.69 | 781,650 |
Apr 9, 2024 | 812.00 | 830.00 | 808.00 | 826.63 | 823.54 | 693,795 |
Apr 8, 2024 | 782.80 | 801.00 | 780.00 | 796.77 | 793.79 | 99,795 |
Apr 5, 2024 | 792.11 | 795.06 | 767.00 | 783.59 | 780.66 | 70,180 |
Apr 4, 2024 | 793.00 | 799.38 | 783.37 | 788.16 | 785.22 | 61,715 |
Apr 3, 2024 | 785.04 | 794.99 | 775.80 | 787.07 | 784.13 | 179,185 |
Apr 2, 2024 | 779.80 | 783.96 | 772.72 | 779.83 | 776.92 | 50,700 |
Apr 1, 2024 | 776.53 | 789.36 | 769.20 | 779.04 | 776.13 | 106,520 |
Mar 28, 2024 | 759.15 | 777.99 | 756.12 | 771.18 | 768.30 | 205,525 |
Mar 27, 2024 | 747.56 | 761.68 | 736.65 | 755.37 | 752.55 | 121,750 |
Mar 26, 2024 | 751.27 | 756.40 | 734.44 | 741.08 | 738.31 | 60,525 |
Mar 22, 2024 | 752.98 | 759.80 | 740.54 | 744.85 | 742.07 | 78,480 |
Mar 21, 2024 | 753.96 | 766.80 | 742.47 | 748.34 | 745.54 | 107,335 |
Mar 20, 2024 | 737.97 | 752.99 | 726.60 | 748.06 | 745.27 | 73,975 |
Mar 19, 2024 | 744.20 | 747.61 | 724.97 | 737.33 | 734.58 | 118,150 |
Mar 18, 2024 | 739.88 | 749.54 | 720.10 | 745.21 | 742.43 | 388,765 |
Mar 15, 2024 | 696.28 | 743.31 | 683.52 | 725.18 | 722.47 | 2,163,520 |
Mar 14, 2024 | 699.34 | 718.00 | 677.61 | 696.28 | 693.68 | 433,815 |
Mar 13, 2024 | 723.93 | 724.94 | 663.51 | 715.43 | 712.76 | 649,950 |
Mar 12, 2024 | 728.60 | 739.99 | 704.81 | 720.33 | 717.64 | 339,735 |
Mar 11, 2024 | 763.88 | 770.68 | 713.00 | 722.72 | 720.02 | 378,180 |
Mar 7, 2024 | 748.00 | 766.19 | 741.00 | 761.98 | 759.13 | 224,670 |
Mar 6, 2024 | 765.60 | 769.48 | 725.15 | 742.34 | 739.57 | 197,640 |
Mar 5, 2024 | 753.56 | 767.83 | 742.89 | 763.71 | 760.86 | 161,090 |
Mar 4, 2024 | 766.94 | 770.19 | 746.40 | 753.57 | 750.76 | 139,450 |
Mar 1, 2024 | 731.88 | 761.75 | 730.00 | 756.81 | 753.98 | 234,025 |
Feb 29, 2024 | 753.22 | 767.60 | 722.79 | 731.92 | 729.19 | 833,965 |
Feb 28, 2024 | 801.22 | 801.60 | 779.75 | 785.41 | 782.48 | 113,170 |
Feb 27, 2024 | 797.60 | 802.00 | 789.00 | 797.23 | 794.25 | 206,735 |
Feb 26, 2024 | 789.52 | 806.38 | 777.00 | 794.28 | 791.31 | 184,695 |
Feb 23, 2024 | 785.83 | 797.77 | 779.96 | 789.53 | 786.58 | 101,070 |
Feb 22, 2024 | 787.16 | 799.09 | 766.80 | 783.87 | 780.94 | 218,205 |
Feb 21, 2024 | 817.00 | 817.00 | 782.20 | 787.17 | 784.23 | 246,815 |
Feb 20, 2024 | 824.20 | 827.83 | 799.90 | 810.89 | 807.86 | 158,605 |
Feb 19, 2024 | 810.00 | 843.13 | 804.36 | 818.56 | 815.50 | 354,425 |
Feb 16, 2024 | 783.00 | 819.74 | 777.72 | 816.48 | 813.43 | 370,855 |
Feb 15, 2024 | 769.00 | 799.60 | 765.00 | 782.90 | 779.98 | 216,510 |
Feb 14, 2024 | 754.00 | 789.48 | 744.00 | 771.10 | 768.22 | 391,660 |
Feb 13, 2024 | 730.00 | 763.00 | 729.85 | 754.99 | 752.17 | 477,420 |
Feb 12, 2024 | 803.80 | 807.19 | 710.30 | 717.05 | 714.37 | 252,520 |
Feb 9, 2024 | 784.54 | 806.44 | 772.02 | 800.83 | 797.84 | 171,735 |
Feb 8, 2024 | 792.93 | 816.37 | 784.30 | 787.74 | 784.80 | 275,035 |
Feb 7, 2024 | 763.63 | 794.94 | 763.63 | 788.00 | 785.06 | 403,955 |
Feb 6, 2024 | 739.80 | 789.20 | 739.80 | 762.50 | 759.65 | 585,270 |
Feb 5, 2024 | 725.81 | 744.94 | 720.21 | 736.31 | 733.56 | 144,870 |
Feb 2, 2024 | 733.23 | 737.59 | 716.81 | 725.89 | 723.18 | 109,400 |
Feb 1, 2024 | 729.36 | 731.65 | 716.03 | 723.39 | 720.69 | 140,260 |
Jan 31, 2024 | 718.00 | 739.05 | 715.72 | 729.65 | 726.92 | 262,935 |
Jan 30, 2024 | 711.60 | 731.80 | 706.96 | 716.55 | 713.87 | 298,165 |
Jan 29, 2024 | 695.00 | 710.00 | 691.99 | 708.70 | 706.05 | 225,380 |
Jan 25, 2024 | 659.95 | 694.00 | 659.95 | 690.46 | 687.88 | 286,790 |
Jan 24, 2024 | 645.80 | 698.88 | 645.26 | 657.00 | 654.55 | 673,725 |
Related Tickers
STOVACQ.BO Stovec Industries Limited
3,010.80
+0.02%
INTLCONV.NS International Conveyors Limited
77.73
-1.28%
VELJAN.BO Veljan Denison Limited
1,123.90
-2.24%
MARSHALL.NS Marshall Machines Limited
19.64
-4.75%
POLYCHMP.BO Polymechplast Machines Limited
78.46
-4.97%
KIRLOSENG.NS Kirloskar Oil Engines Limited
887.35
-3.75%
VESUVIUS.NS Vesuvius India Limited
3,870.55
-4.30%
INGERRAND.NS Ingersoll-Rand (India) Limited
3,785.20
-0.38%
KABRAEXTRU.NS Kabra Extrusiontechnik Limited
454.10
-1.23%
SHANTIGEAR.NS Shanthi Gears Limited
448.85
-2.34%