598.10
+13.75
+(2.35%)
At close: 3:30:01 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 31, 2025 | 584.35 | 601.45 | 570.25 | 598.10 | 598.10 | 3,085,812 |
| Jan 29, 2025 | 574.85 | 583.45 | 572.00 | 574.60 | 574.60 | 1,439,625 |
| Jan 28, 2025 | 572.50 | 581.25 | 562.60 | 570.50 | 570.50 | 1,764,037 |
| Jan 27, 2025 | 572.90 | 572.90 | 560.45 | 563.90 | 563.90 | 1,094,060 |
| Jan 24, 2025 | 578.95 | 585.40 | 569.00 | 573.30 | 573.30 | 1,218,435 |
| Jan 23, 2025 | 554.80 | 585.00 | 551.40 | 579.95 | 579.95 | 1,880,756 |
| Jan 22, 2025 | 562.00 | 562.75 | 545.55 | 554.80 | 554.80 | 963,350 |
| Jan 21, 2025 | 572.75 | 573.90 | 558.25 | 560.40 | 560.40 | 592,842 |
| Jan 20, 2025 | 564.95 | 573.60 | 560.40 | 569.90 | 569.90 | 659,748 |
| Jan 17, 2025 | 565.40 | 566.95 | 557.25 | 562.70 | 562.70 | 807,523 |
| Jan 16, 2025 | 556.80 | 573.25 | 556.80 | 565.45 | 565.45 | 994,712 |
| Jan 15, 2025 | 554.25 | 559.80 | 551.05 | 552.95 | 552.95 | 984,734 |
| Jan 14, 2025 | 537.95 | 554.75 | 537.25 | 552.40 | 552.40 | 1,196,723 |
| Jan 13, 2025 | 552.85 | 555.00 | 531.00 | 533.60 | 533.60 | 1,119,952 |
| Jan 10, 2025 | 573.45 | 575.75 | 553.75 | 554.90 | 554.90 | 1,291,287 |
| Jan 9, 2025 | 584.05 | 587.40 | 565.70 | 573.45 | 573.45 | 2,416,674 |
| Jan 8, 2025 | 587.90 | 590.10 | 576.30 | 582.85 | 582.85 | 1,739,749 |
| Jan 7, 2025 | 594.95 | 598.25 | 579.45 | 585.15 | 585.15 | 1,887,588 |
| Jan 6, 2025 | 610.00 | 611.65 | 590.15 | 594.30 | 594.30 | 2,364,439 |
| Jan 3, 2025 | 608.45 | 617.50 | 607.00 | 609.45 | 609.45 | 883,434 |
| Jan 2, 2025 | 599.85 | 608.05 | 597.00 | 606.05 | 606.05 | 1,316,441 |
| Jan 1, 2025 | 598.35 | 604.35 | 595.65 | 600.30 | 600.30 | 777,096 |
| Dec 31, 2024 | 590.00 | 599.40 | 585.75 | 598.05 | 598.05 | 660,447 |
| Dec 30, 2024 | 596.60 | 602.85 | 587.60 | 590.80 | 590.80 | 1,115,570 |
| Dec 27, 2024 | 591.00 | 604.50 | 588.85 | 596.60 | 596.60 | 1,065,043 |
| Dec 26, 2024 | 585.55 | 589.85 | 581.50 | 588.20 | 588.20 | 1,207,304 |
| Dec 24, 2024 | 585.00 | 593.20 | 583.10 | 585.05 | 585.05 | 701,040 |
| Dec 23, 2024 | 583.55 | 587.40 | 577.10 | 583.25 | 583.25 | 1,457,232 |
| Dec 20, 2024 | 592.50 | 601.95 | 577.45 | 582.25 | 582.25 | 2,125,670 |
| Dec 19, 2024 | 588.05 | 594.50 | 584.00 | 591.85 | 591.85 | 1,272,910 |
| Dec 18, 2024 | 608.80 | 610.00 | 593.90 | 598.95 | 598.95 | 2,950,682 |
| Dec 17, 2024 | 625.05 | 627.45 | 602.50 | 604.85 | 604.85 | 2,426,995 |
| Dec 16, 2024 | 624.95 | 635.55 | 621.10 | 625.95 | 625.95 | 913,845 |
| Dec 13, 2024 | 630.05 | 631.25 | 609.20 | 624.35 | 624.35 | 1,514,800 |
| Dec 12, 2024 | 638.00 | 639.90 | 630.85 | 632.30 | 632.30 | 639,651 |
| Dec 11, 2024 | 630.50 | 641.80 | 630.45 | 636.85 | 636.85 | 1,278,597 |
| Dec 10, 2024 | 632.00 | 635.00 | 623.30 | 630.45 | 630.45 | 640,264 |
| Dec 9, 2024 | 641.25 | 643.90 | 628.95 | 630.15 | 630.15 | 824,080 |
| Dec 6, 2024 | 639.90 | 648.90 | 634.55 | 641.25 | 641.25 | 1,071,453 |
| Dec 5, 2024 | 642.40 | 642.40 | 632.10 | 638.70 | 638.70 | 891,937 |
| Dec 4, 2024 | 639.00 | 645.00 | 634.10 | 638.25 | 638.25 | 1,077,571 |
| Dec 3, 2024 | 626.85 | 643.95 | 626.85 | 635.35 | 635.35 | 1,006,739 |
| Dec 2, 2024 | 639.00 | 639.00 | 623.85 | 626.85 | 626.85 | 1,028,942 |
| Nov 29, 2024 | 638.00 | 639.95 | 630.95 | 638.80 | 638.80 | 831,686 |
| Nov 28, 2024 | 628.90 | 639.65 | 627.00 | 634.70 | 634.70 | 1,570,957 |
| Nov 27, 2024 | 622.95 | 628.95 | 619.60 | 627.55 | 627.55 | 910,998 |
| Nov 26, 2024 | 627.50 | 633.40 | 620.00 | 621.50 | 621.50 | 1,951,915 |
| Nov 25, 2024 | 629.90 | 634.40 | 624.50 | 627.50 | 627.50 | 1,043,306 |
| Nov 22, 2024 | 614.00 | 618.55 | 606.30 | 617.45 | 617.45 | 1,018,524 |
| Nov 21, 2024 | 613.15 | 614.65 | 600.35 | 611.25 | 611.25 | 1,113,675 |
| Nov 19, 2024 | 614.50 | 625.40 | 612.10 | 616.45 | 616.45 | 1,439,885 |
| Nov 18, 2024 | 608.15 | 618.55 | 602.00 | 611.15 | 611.15 | 1,026,308 |
| Nov 14, 2024 | 606.85 | 617.30 | 605.05 | 608.15 | 608.15 | 1,130,270 |
| Nov 13, 2024 | 615.70 | 619.35 | 601.45 | 606.85 | 606.85 | 2,156,821 |
| Nov 12, 2024 | 628.00 | 638.40 | 612.55 | 616.95 | 616.95 | 2,155,005 |
| Nov 11, 2024 | 630.90 | 632.40 | 620.25 | 625.95 | 625.95 | 1,469,847 |
| Nov 8, 2024 | 640.60 | 641.95 | 631.25 | 635.00 | 635.00 | 2,190,023 |
| Nov 7, 2024 | 633.05 | 644.20 | 631.35 | 638.70 | 638.70 | 1,774,477 |
| Nov 6, 2024 | 634.00 | 639.35 | 628.85 | 634.45 | 634.45 | 956,131 |
| Nov 5, 2024 | 622.85 | 634.80 | 608.15 | 632.10 | 632.10 | 2,571,586 |
| Nov 4, 2024 | 637.80 | 637.80 | 612.90 | 622.85 | 622.85 | 1,041,101 |
| Nov 1, 2024 | 629.95 | 637.45 | 627.45 | 634.05 | 634.05 | 194,439 |
| Oct 31, 2024 | 633.00 | 636.00 | 621.45 | 631.05 | 631.05 | 1,536,695 |
| Oct 30, 2024 | 642.40 | 657.60 | 630.50 | 633.00 | 633.00 | 4,990,391 |
| Oct 29, 2024 | 625.00 | 642.85 | 610.65 | 637.45 | 637.45 | 3,947,335 |
| Oct 28, 2024 | 600.25 | 627.40 | 592.00 | 618.45 | 618.45 | 3,084,307 |
| Oct 25, 2024 | 601.50 | 610.60 | 588.50 | 598.25 | 598.25 | 2,102,682 |
| Oct 24, 2024 | 600.60 | 609.85 | 595.25 | 600.25 | 600.25 | 1,472,019 |
| Oct 23, 2024 | 587.00 | 610.15 | 580.15 | 600.60 | 600.60 | 3,069,525 |
| Oct 22, 2024 | 609.00 | 612.90 | 584.55 | 587.55 | 587.55 | 2,188,291 |
| Oct 21, 2024 | 620.05 | 623.85 | 604.25 | 607.75 | 607.75 | 1,393,400 |
| Oct 18, 2024 | 611.80 | 619.90 | 601.30 | 618.60 | 618.60 | 956,834 |
| Oct 17, 2024 | 627.00 | 628.60 | 610.10 | 611.80 | 611.80 | 1,408,387 |
| Oct 16, 2024 | 628.00 | 633.50 | 623.25 | 626.10 | 626.10 | 884,581 |
| Oct 15, 2024 | 620.00 | 627.90 | 617.75 | 625.95 | 625.95 | 1,311,955 |
| Oct 14, 2024 | 622.50 | 623.60 | 613.65 | 617.75 | 617.75 | 754,905 |
| Oct 11, 2024 | 617.05 | 621.65 | 613.80 | 619.50 | 619.50 | 566,594 |
| Oct 10, 2024 | 620.10 | 624.90 | 613.55 | 616.10 | 616.10 | 826,195 |
| Oct 9, 2024 | 622.00 | 628.20 | 615.10 | 617.20 | 617.20 | 1,151,776 |
| Oct 8, 2024 | 608.30 | 617.90 | 604.85 | 615.25 | 615.25 | 1,256,006 |
| Oct 7, 2024 | 637.00 | 637.85 | 601.00 | 607.50 | 607.50 | 3,979,196 |
| Oct 4, 2024 | 633.25 | 643.75 | 627.65 | 634.85 | 634.85 | 3,148,592 |
| Oct 3, 2024 | 654.90 | 655.90 | 630.05 | 636.60 | 636.60 | 2,143,072 |
| Oct 1, 2024 | 664.40 | 668.75 | 657.50 | 659.25 | 659.25 | 1,014,301 |
| Sep 30, 2024 | 664.00 | 670.55 | 659.25 | 662.45 | 662.45 | 1,207,831 |
| Sep 27, 2024 | 667.00 | 671.35 | 663.05 | 664.00 | 664.00 | 1,474,940 |
| Sep 26, 2024 | 665.95 | 667.55 | 656.80 | 666.45 | 666.45 | 1,965,881 |
| Sep 25, 2024 | 685.60 | 687.40 | 660.05 | 665.10 | 665.10 | 3,717,511 |
| Sep 24, 2024 | 682.00 | 689.85 | 681.55 | 685.95 | 685.95 | 2,218,270 |
| Sep 23, 2024 | 669.10 | 683.40 | 666.60 | 680.75 | 680.75 | 2,433,332 |
| Sep 20, 2024 | 665.00 | 669.75 | 658.55 | 667.80 | 667.80 | 1,992,776 |
| Sep 19, 2024 | 679.00 | 682.25 | 644.00 | 663.65 | 663.65 | 5,325,417 |
| Sep 18, 2024 | 674.90 | 686.45 | 672.30 | 674.60 | 674.60 | 3,120,584 |
| Sep 17, 2024 | 680.50 | 684.85 | 670.00 | 674.90 | 674.90 | 4,411,019 |
| Sep 16, 2024 | 726.95 | 735.55 | 678.00 | 680.75 | 680.75 | 11,877,313 |
| Sep 13, 2024 | 712.45 | 730.80 | 703.15 | 723.30 | 723.30 | 5,263,604 |
| Sep 12, 2024 | 683.00 | 706.60 | 683.00 | 703.70 | 703.70 | 4,432,592 |
| Sep 11, 2024 | 685.00 | 696.00 | 672.00 | 676.30 | 676.30 | 2,656,730 |
| Sep 10, 2024 | 703.00 | 705.00 | 684.00 | 686.65 | 686.65 | 2,357,859 |
| Sep 9, 2024 | 694.60 | 705.80 | 682.40 | 699.90 | 699.90 | 2,367,930 |
| Sep 6, 2024 | 706.90 | 716.00 | 691.55 | 694.60 | 694.60 | 2,956,463 |
| Sep 5, 2024 | 695.00 | 719.50 | 694.75 | 707.40 | 707.40 | 6,112,607 |
| Sep 4, 2024 | 689.85 | 699.70 | 680.95 | 691.20 | 691.20 | 4,494,906 |
| Sep 3, 2024 | 683.50 | 695.20 | 678.00 | 694.05 | 694.05 | 3,808,579 |
| Sep 2, 2024 | 674.60 | 680.75 | 670.10 | 675.60 | 675.60 | 1,104,837 |
| Aug 30, 2024 | 677.65 | 683.65 | 673.25 | 674.40 | 674.40 | 1,790,107 |
| Aug 29, 2024 | 673.90 | 681.90 | 667.05 | 675.95 | 675.95 | 1,357,363 |
| Aug 28, 2024 | 690.00 | 690.00 | 671.50 | 674.90 | 674.90 | 2,289,104 |
| Aug 27, 2024 | 665.05 | 686.95 | 661.90 | 684.10 | 684.10 | 4,318,499 |
| Aug 26, 2024 | 672.05 | 675.85 | 660.05 | 665.85 | 665.85 | 2,941,811 |
| Aug 23, 2024 | 9.00 Dividend | |||||
| Aug 23, 2024 | 676.10 | 678.85 | 670.65 | 672.60 | 672.60 | 1,556,763 |
| Aug 22, 2024 | 682.80 | 685.50 | 678.00 | 682.35 | 673.35 | 1,492,805 |
| Aug 21, 2024 | 677.50 | 682.20 | 670.60 | 678.90 | 669.95 | 2,392,035 |
| Aug 20, 2024 | 673.00 | 677.00 | 658.25 | 674.70 | 665.80 | 3,143,214 |
| Aug 19, 2024 | 663.00 | 671.80 | 654.35 | 668.10 | 659.29 | 3,232,620 |
| Aug 16, 2024 | 648.95 | 660.30 | 646.20 | 658.25 | 649.57 | 2,437,248 |
| Aug 14, 2024 | 643.70 | 647.25 | 631.70 | 643.55 | 635.06 | 1,845,937 |
| Aug 13, 2024 | 654.40 | 654.55 | 638.65 | 641.70 | 633.24 | 3,857,891 |
| Aug 12, 2024 | 642.50 | 649.15 | 626.35 | 646.65 | 638.12 | 3,170,034 |
| Aug 9, 2024 | 645.00 | 649.15 | 635.00 | 638.15 | 629.73 | 2,405,546 |
| Aug 8, 2024 | 640.70 | 650.75 | 634.00 | 640.00 | 631.56 | 4,362,479 |
| Aug 7, 2024 | 655.05 | 670.00 | 633.20 | 637.15 | 628.75 | 5,105,582 |
| Aug 6, 2024 | 689.50 | 705.00 | 650.00 | 651.85 | 643.25 | 6,818,431 |
| Aug 5, 2024 | 710.35 | 724.00 | 669.00 | 686.15 | 677.10 | 12,392,927 |
| Aug 2, 2024 | 745.00 | 760.90 | 741.00 | 748.60 | 738.73 | 2,233,217 |
| Aug 1, 2024 | 771.45 | 778.85 | 756.00 | 757.55 | 747.56 | 1,632,602 |
| Jul 31, 2024 | 776.00 | 776.95 | 765.20 | 767.25 | 757.13 | 3,049,275 |
| Jul 30, 2024 | 794.85 | 794.85 | 770.50 | 774.00 | 763.79 | 3,815,235 |
| Jul 29, 2024 | 797.50 | 809.55 | 789.00 | 791.55 | 781.11 | 2,155,386 |
| Jul 26, 2024 | 767.90 | 797.00 | 767.00 | 791.30 | 780.86 | 1,776,371 |
| Jul 25, 2024 | 778.95 | 778.95 | 755.55 | 766.90 | 756.78 | 2,947,125 |
| Jul 24, 2024 | 772.00 | 791.70 | 765.00 | 782.05 | 771.73 | 2,885,808 |
| Jul 23, 2024 | 800.80 | 804.00 | 750.20 | 770.20 | 760.04 | 4,674,751 |
| Jul 22, 2024 | 770.00 | 799.25 | 761.15 | 793.85 | 783.38 | 1,877,865 |
| Jul 19, 2024 | 796.00 | 796.50 | 769.05 | 771.60 | 761.42 | 1,654,193 |
| Jul 18, 2024 | 810.00 | 813.95 | 788.00 | 795.70 | 785.20 | 4,410,032 |
| Jul 16, 2024 | 804.70 | 826.75 | 801.60 | 807.00 | 796.36 | 4,814,069 |
| Jul 15, 2024 | 780.20 | 807.40 | 765.90 | 803.30 | 792.70 | 3,307,875 |
| Jul 12, 2024 | 795.00 | 796.00 | 776.30 | 779.70 | 769.42 | 1,647,253 |
| Jul 11, 2024 | 784.95 | 796.80 | 781.55 | 790.75 | 780.32 | 3,014,084 |
| Jul 10, 2024 | 775.00 | 781.00 | 751.70 | 779.85 | 769.56 | 1,827,229 |
| Jul 9, 2024 | 785.00 | 791.75 | 768.00 | 771.45 | 761.27 | 1,892,159 |
| Jul 8, 2024 | 798.80 | 800.00 | 780.20 | 782.15 | 771.83 | 1,801,676 |
| Jul 5, 2024 | 794.25 | 804.00 | 783.50 | 795.70 | 785.20 | 1,698,197 |
| Jul 4, 2024 | 803.50 | 803.50 | 785.10 | 793.00 | 782.54 | 1,270,061 |
| Jul 3, 2024 | 800.95 | 809.00 | 795.25 | 799.55 | 789.00 | 1,670,552 |
| Jul 2, 2024 | 818.00 | 819.30 | 788.00 | 795.45 | 784.96 | 3,268,240 |
| Jul 1, 2024 | 800.30 | 821.25 | 795.00 | 816.35 | 805.58 | 3,206,810 |
| Jun 28, 2024 | 785.00 | 809.90 | 782.50 | 796.80 | 786.29 | 3,419,490 |
| Jun 27, 2024 | 775.95 | 800.75 | 772.40 | 787.60 | 777.21 | 5,870,141 |
| Jun 26, 2024 | 770.00 | 788.10 | 759.35 | 778.80 | 768.53 | 5,092,505 |
| Jun 25, 2024 | 734.90 | 776.35 | 722.65 | 769.85 | 759.70 | 6,460,950 |
| Jun 24, 2024 | 731.70 | 736.75 | 721.75 | 733.90 | 724.22 | 2,494,394 |
| Jun 21, 2024 | 743.40 | 743.40 | 727.30 | 731.75 | 722.10 | 2,238,812 |
| Jun 20, 2024 | 738.10 | 746.30 | 734.70 | 739.70 | 729.94 | 1,283,939 |
| Jun 19, 2024 | 750.00 | 751.85 | 729.35 | 736.40 | 726.69 | 2,666,976 |
| Jun 18, 2024 | 736.85 | 759.80 | 733.65 | 748.85 | 738.97 | 3,805,256 |
| Jun 14, 2024 | 720.05 | 734.70 | 717.20 | 731.65 | 722.00 | 2,561,548 |
| Jun 13, 2024 | 722.00 | 726.00 | 706.70 | 719.30 | 709.81 | 4,302,152 |
| Jun 12, 2024 | 683.95 | 719.55 | 682.15 | 715.40 | 705.96 | 10,108,963 |
| Jun 11, 2024 | 683.05 | 688.00 | 672.05 | 680.10 | 671.13 | 4,311,375 |
| Jun 10, 2024 | 666.30 | 678.00 | 663.00 | 674.40 | 665.50 | 3,121,182 |
| Jun 7, 2024 | 654.25 | 671.50 | 648.35 | 662.10 | 653.37 | 1,904,908 |
| Jun 6, 2024 | 633.95 | 654.00 | 629.40 | 651.05 | 642.46 | 2,171,720 |
| Jun 5, 2024 | 593.00 | 624.00 | 580.40 | 622.30 | 614.09 | 4,306,196 |
| Jun 4, 2024 | 674.95 | 674.95 | 544.80 | 577.00 | 569.39 | 10,513,971 |
| Jun 3, 2024 | 670.00 | 685.50 | 651.55 | 680.95 | 671.97 | 5,954,520 |
| May 31, 2024 | 633.00 | 639.00 | 625.30 | 632.70 | 624.35 | 2,597,394 |
| May 30, 2024 | 642.55 | 648.30 | 626.70 | 631.30 | 622.97 | 1,576,306 |
| May 29, 2024 | 643.50 | 653.85 | 640.20 | 646.80 | 638.27 | 2,015,125 |
| May 28, 2024 | 640.10 | 646.80 | 638.40 | 645.40 | 636.89 | 1,323,026 |
| May 27, 2024 | 650.05 | 653.00 | 636.50 | 640.70 | 632.25 | 838,874 |
| May 24, 2024 | 653.00 | 657.05 | 646.35 | 649.10 | 640.54 | 938,672 |
| May 23, 2024 | 657.95 | 663.00 | 649.40 | 654.10 | 645.47 | 1,479,811 |
| May 22, 2024 | 655.95 | 657.90 | 644.25 | 655.55 | 646.90 | 2,439,158 |
| May 21, 2024 | 644.85 | 653.90 | 638.05 | 651.65 | 643.05 | 3,289,447 |
| May 17, 2024 | 656.00 | 669.95 | 646.60 | 652.00 | 643.40 | 2,802,622 |
| May 16, 2024 | 635.50 | 657.15 | 625.00 | 653.15 | 644.54 | 12,146,190 |
| May 15, 2024 | 636.00 | 640.65 | 623.05 | 631.00 | 622.68 | 2,552,119 |
| May 14, 2024 | 624.00 | 638.70 | 612.20 | 633.75 | 625.39 | 2,703,123 |
| May 13, 2024 | 627.50 | 632.00 | 610.00 | 625.05 | 616.81 | 1,290,217 |
| May 10, 2024 | 623.95 | 639.15 | 622.50 | 626.50 | 618.24 | 2,207,795 |
| May 9, 2024 | 635.60 | 641.85 | 617.80 | 620.10 | 611.92 | 1,441,646 |
| May 8, 2024 | 622.75 | 643.75 | 615.20 | 635.60 | 627.22 | 1,932,062 |
| May 7, 2024 | 635.95 | 636.55 | 614.10 | 623.15 | 614.93 | 2,023,998 |
| May 6, 2024 | 657.90 | 657.90 | 627.00 | 634.05 | 625.69 | 2,354,753 |
| May 3, 2024 | 672.00 | 675.90 | 644.50 | 654.05 | 645.42 | 2,650,534 |
| May 2, 2024 | 675.05 | 683.00 | 666.00 | 669.10 | 660.27 | 2,269,415 |
| Apr 30, 2024 | 671.90 | 681.45 | 663.60 | 673.85 | 664.96 | 3,980,481 |
| Apr 29, 2024 | 666.00 | 670.10 | 652.35 | 666.85 | 658.05 | 1,647,600 |
| Apr 26, 2024 | 665.85 | 672.40 | 657.00 | 661.35 | 652.63 | 1,345,850 |
| Apr 25, 2024 | 675.00 | 675.00 | 656.50 | 661.25 | 652.53 | 2,711,612 |
| Apr 24, 2024 | 674.55 | 681.50 | 670.00 | 673.45 | 664.57 | 3,744,615 |
| Apr 23, 2024 | 669.00 | 674.80 | 661.10 | 671.20 | 662.35 | 4,555,962 |
| Apr 22, 2024 | 647.20 | 665.50 | 644.75 | 663.20 | 654.45 | 4,657,549 |
| Apr 19, 2024 | 637.00 | 646.70 | 624.25 | 642.95 | 634.47 | 2,471,599 |
| Apr 18, 2024 | 658.20 | 666.00 | 639.10 | 642.40 | 633.93 | 3,395,430 |
| Apr 16, 2024 | 635.00 | 661.65 | 633.55 | 654.05 | 645.42 | 5,288,396 |
| Apr 15, 2024 | 633.00 | 654.75 | 624.60 | 638.45 | 630.03 | 3,059,341 |
| Apr 12, 2024 | 647.55 | 658.85 | 644.20 | 648.50 | 639.95 | 3,207,293 |
| Apr 10, 2024 | 654.80 | 655.85 | 644.55 | 649.05 | 640.49 | 2,938,995 |
| Apr 9, 2024 | 651.00 | 659.35 | 646.75 | 651.35 | 642.76 | 3,264,890 |
| Apr 8, 2024 | 649.20 | 655.85 | 636.10 | 646.80 | 638.27 | 5,285,739 |
| Apr 5, 2024 | 647.70 | 647.70 | 636.05 | 644.30 | 635.80 | 1,830,294 |
| Apr 4, 2024 | 646.25 | 661.00 | 641.85 | 643.85 | 635.36 | 3,145,305 |
| Apr 3, 2024 | 637.80 | 644.00 | 632.00 | 641.40 | 632.94 | 1,187,104 |
| Apr 2, 2024 | 638.00 | 642.95 | 630.65 | 639.10 | 630.67 | 1,608,600 |
| Apr 1, 2024 | 617.35 | 638.00 | 614.20 | 636.20 | 627.81 | 1,573,234 |
| Mar 28, 2024 | 591.80 | 614.50 | 591.80 | 610.95 | 602.89 | 2,992,847 |
| Mar 27, 2024 | 593.95 | 597.65 | 589.45 | 591.40 | 583.60 | 1,075,990 |
| Mar 26, 2024 | 595.50 | 598.80 | 590.05 | 592.75 | 584.93 | 2,247,918 |
| Mar 22, 2024 | 588.00 | 599.00 | 588.00 | 595.50 | 587.65 | 1,290,405 |
| Mar 21, 2024 | 575.20 | 594.00 | 575.15 | 591.35 | 583.55 | 1,697,503 |
| Mar 20, 2024 | 573.50 | 575.15 | 559.45 | 570.05 | 562.53 | 1,023,212 |
| Mar 19, 2024 | 574.70 | 575.50 | 565.05 | 570.75 | 563.22 | 1,575,894 |
| Mar 18, 2024 | 585.00 | 587.70 | 573.85 | 575.10 | 567.51 | 1,642,367 |
| Mar 15, 2024 | 585.30 | 594.75 | 575.25 | 584.60 | 576.89 | 3,195,333 |
| Mar 14, 2024 | 586.50 | 595.55 | 577.75 | 591.80 | 583.99 | 1,799,972 |
| Mar 13, 2024 | 625.00 | 625.95 | 584.95 | 590.45 | 582.66 | 3,102,446 |
| Mar 12, 2024 | 634.55 | 639.00 | 619.85 | 624.10 | 615.87 | 1,854,808 |
| Mar 11, 2024 | 639.00 | 642.00 | 633.10 | 634.60 | 626.23 | 1,351,832 |
| Mar 7, 2024 | 640.55 | 648.00 | 634.80 | 637.60 | 629.19 | 1,314,041 |
| Mar 6, 2024 | 656.00 | 656.45 | 623.00 | 640.15 | 631.71 | 2,796,433 |
| Mar 5, 2024 | 660.00 | 671.95 | 652.90 | 656.00 | 647.35 | 2,375,311 |
| Mar 4, 2024 | 650.00 | 661.15 | 648.75 | 657.75 | 649.07 | 1,558,962 |
| Mar 1, 2024 | 650.35 | 654.90 | 646.45 | 648.75 | 640.19 | 877,615 |
| Feb 29, 2024 | 641.15 | 652.00 | 633.50 | 647.95 | 639.40 | 2,116,417 |
| Feb 28, 2024 | 651.85 | 656.35 | 635.75 | 638.15 | 629.73 | 1,130,316 |
| Feb 27, 2024 | 661.90 | 666.10 | 645.00 | 649.55 | 640.98 | 2,940,335 |
| Feb 26, 2024 | 643.45 | 661.45 | 643.00 | 659.15 | 650.46 | 3,011,803 |
| Feb 23, 2024 | 645.50 | 648.80 | 637.95 | 642.30 | 633.83 | 1,038,739 |
| Feb 22, 2024 | 641.40 | 644.00 | 635.55 | 642.25 | 633.78 | 868,334 |
| Feb 21, 2024 | 637.55 | 646.95 | 637.55 | 640.90 | 632.45 | 2,367,781 |
| Feb 20, 2024 | 634.85 | 639.90 | 626.65 | 638.95 | 630.52 | 1,502,356 |
| Feb 19, 2024 | 645.00 | 645.90 | 633.00 | 634.85 | 626.48 | 1,148,627 |
| Feb 16, 2024 | 641.00 | 648.45 | 639.50 | 641.75 | 633.29 | 1,798,377 |
| Feb 15, 2024 | 639.80 | 644.20 | 629.30 | 637.95 | 629.54 | 1,914,588 |
| Feb 14, 2024 | 621.00 | 640.65 | 619.00 | 636.60 | 628.20 | 1,260,746 |
| Feb 13, 2024 | 616.00 | 632.60 | 614.15 | 631.00 | 622.68 | 2,821,807 |
| Feb 12, 2024 | 651.05 | 653.50 | 616.35 | 620.45 | 612.27 | 1,869,679 |
| Feb 9, 2024 | 650.00 | 656.90 | 632.15 | 650.20 | 641.62 | 2,017,131 |
| Feb 8, 2024 | 650.25 | 655.60 | 642.45 | 647.60 | 639.06 | 1,639,613 |
| Feb 7, 2024 | 659.00 | 669.80 | 636.30 | 646.00 | 637.48 | 3,261,779 |
| Feb 6, 2024 | 646.30 | 650.65 | 634.50 | 648.50 | 639.95 | 2,829,812 |
| Feb 5, 2024 | 640.00 | 655.75 | 626.05 | 640.40 | 631.95 | 4,528,404 |
| Feb 2, 2024 | 634.90 | 642.40 | 625.00 | 634.25 | 625.88 | 2,873,863 |
| Feb 1, 2024 | 625.35 | 634.80 | 619.95 | 629.65 | 621.35 | 5,463,844 |
| Jan 31, 2024 | 621.80 | 627.95 | 618.35 | 625.60 | 617.35 | 5,030,287 |
Related Tickers
CANFINHOME.NS Can Fin Homes Limited
667.70
+2.14%
PNBHOUSING.NS PNB Housing Finance Limited
878.20
+1.91%
AAVAS.NS Aavas Financiers Limited
1,712.80
+0.53%
GICHSGFIN.NS GIC Housing Finance Limited
186.58
+1.89%
BAJAJHFL.NS BAJAJ HOUSING FINANCE LTD
116.41
+1.42%
HOMEFIRST.NS Home First Finance Company India Limited
995.95
+5.38%
APTUS.NS Aptus Value Housing Finance India Limited
303.00
+2.05%
SAMMAANCAP.NS Sammaan Capital Limited
140.70
-0.12%
BAJAJHFL.BO Bajaj Housing Finance Limited
116.40
+1.39%
GHLD Guild Holdings Company
12.45
-0.72%