54.46
-1.47
(-2.63%)
At close: April 9 at 3:30:00 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 9, 2025 | 56.00 | 56.19 | 54.25 | 54.46 | 54.46 | 1,802,900 |
| Apr 8, 2025 | 56.70 | 57.78 | 55.50 | 55.93 | 55.93 | 2,945,374 |
| Apr 7, 2025 | 50.33 | 56.00 | 50.33 | 55.18 | 55.18 | 3,996,841 |
| Apr 4, 2025 | 60.99 | 61.29 | 57.73 | 58.30 | 58.30 | 3,986,629 |
| Apr 3, 2025 | 59.80 | 61.74 | 58.90 | 60.85 | 60.85 | 4,088,368 |
| Apr 2, 2025 | 60.23 | 60.39 | 58.00 | 59.90 | 59.90 | 2,928,193 |
| Apr 1, 2025 | 57.50 | 60.10 | 56.93 | 59.58 | 59.58 | 3,527,419 |
| Mar 28, 2025 | 59.07 | 60.84 | 57.00 | 57.62 | 57.62 | 3,967,232 |
| Mar 27, 2025 | 57.20 | 59.15 | 56.65 | 58.86 | 58.86 | 5,420,861 |
| Mar 26, 2025 | 58.76 | 59.58 | 56.60 | 57.04 | 57.04 | 4,122,319 |
| Mar 25, 2025 | 61.80 | 61.94 | 58.32 | 58.97 | 58.97 | 4,177,321 |
| Mar 24, 2025 | 60.15 | 62.10 | 60.15 | 61.39 | 61.39 | 4,021,723 |
| Mar 21, 2025 | 59.00 | 62.42 | 58.74 | 59.60 | 59.60 | 5,080,094 |
| Mar 20, 2025 | 60.10 | 61.04 | 58.14 | 58.84 | 58.84 | 4,319,048 |
| Mar 19, 2025 | 57.51 | 59.65 | 57.51 | 59.17 | 59.17 | 4,182,721 |
| Mar 18, 2025 | 53.40 | 56.95 | 53.40 | 56.71 | 56.71 | 4,690,893 |
| Mar 17, 2025 | 55.83 | 55.92 | 52.79 | 53.07 | 53.07 | 4,172,107 |
| Mar 13, 2025 | 56.10 | 56.90 | 54.75 | 55.18 | 55.18 | 3,248,022 |
| Mar 12, 2025 | 57.55 | 58.89 | 55.00 | 55.99 | 55.99 | 3,714,217 |
| Mar 11, 2025 | 57.01 | 57.95 | 55.61 | 57.49 | 57.49 | 4,427,962 |
| Mar 10, 2025 | 61.50 | 62.24 | 57.20 | 57.60 | 57.60 | 4,426,130 |
| Mar 7, 2025 | 58.00 | 62.20 | 57.00 | 61.03 | 61.03 | 8,046,163 |
| Mar 6, 2025 | 57.29 | 58.75 | 56.85 | 58.36 | 58.36 | 3,988,918 |
| Mar 5, 2025 | 55.30 | 56.78 | 54.67 | 56.35 | 56.35 | 4,090,200 |
| Mar 4, 2025 | 53.29 | 56.40 | 52.18 | 54.79 | 54.79 | 5,188,679 |
| Mar 3, 2025 | 55.49 | 56.59 | 51.38 | 53.93 | 53.93 | 7,109,370 |
| Feb 28, 2025 | 56.69 | 57.12 | 53.25 | 55.02 | 55.02 | 6,441,367 |
| Feb 27, 2025 | 61.15 | 61.40 | 57.24 | 57.43 | 57.43 | 4,515,951 |
| Feb 25, 2025 | 61.90 | 62.90 | 60.02 | 60.41 | 60.41 | 5,021,294 |
| Feb 24, 2025 | 65.00 | 65.03 | 61.41 | 61.65 | 61.65 | 5,599,483 |
| Feb 21, 2025 | 67.58 | 70.10 | 65.90 | 66.27 | 66.27 | 3,578,747 |
| Feb 20, 2025 | 65.98 | 68.27 | 65.15 | 67.67 | 67.67 | 3,052,415 |
| Feb 19, 2025 | 61.25 | 66.97 | 60.49 | 66.37 | 66.37 | 4,487,184 |
| Feb 18, 2025 | 63.75 | 64.51 | 60.41 | 61.77 | 61.77 | 4,860,985 |
| Feb 17, 2025 | 65.36 | 65.40 | 61.33 | 63.41 | 63.41 | 5,754,995 |
| Feb 14, 2025 | 72.00 | 72.15 | 64.51 | 65.25 | 65.25 | 6,265,738 |
| Feb 13, 2025 | 70.10 | 73.45 | 69.55 | 70.74 | 70.74 | 3,390,597 |
| Feb 12, 2025 | 69.78 | 70.69 | 66.70 | 70.01 | 70.01 | 4,086,422 |
| Feb 11, 2025 | 73.45 | 73.62 | 68.68 | 69.88 | 69.88 | 3,113,858 |
| Feb 10, 2025 | 75.70 | 75.80 | 72.81 | 73.32 | 73.32 | 2,490,017 |
| Feb 7, 2025 | 74.50 | 76.64 | 74.03 | 75.87 | 75.87 | 3,782,759 |
| Feb 6, 2025 | 75.00 | 75.83 | 73.76 | 74.48 | 74.48 | 1,801,957 |
| Feb 5, 2025 | 74.55 | 76.45 | 74.50 | 74.65 | 74.65 | 1,816,596 |
| Feb 4, 2025 | 73.50 | 75.70 | 73.50 | 73.92 | 73.92 | 2,426,029 |
| Feb 3, 2025 | 75.95 | 75.95 | 72.80 | 73.29 | 73.29 | 3,010,973 |
| Feb 1, 2025 | 77.00 | 78.96 | 74.67 | 76.42 | 76.42 | 2,388,430 |
| Jan 31, 2025 | 76.05 | 78.44 | 75.04 | 77.73 | 77.73 | 2,563,797 |
| Jan 30, 2025 | 76.79 | 78.20 | 75.27 | 75.94 | 75.94 | 3,073,333 |
| Jan 29, 2025 | 73.60 | 77.09 | 73.60 | 76.62 | 76.62 | 3,354,119 |
| Jan 28, 2025 | 78.25 | 79.50 | 69.60 | 73.51 | 73.51 | 10,166,190 |
| Jan 27, 2025 | 81.49 | 81.49 | 77.46 | 77.96 | 77.96 | 4,191,278 |
| Jan 24, 2025 | 83.23 | 85.50 | 81.38 | 82.27 | 82.27 | 5,434,231 |
| Jan 23, 2025 | 84.40 | 85.68 | 82.31 | 82.99 | 82.99 | 3,452,150 |
| Jan 22, 2025 | 84.53 | 85.40 | 81.24 | 84.09 | 84.09 | 5,131,483 |
| Jan 21, 2025 | 87.00 | 88.70 | 83.51 | 84.14 | 84.14 | 7,335,159 |
| Jan 20, 2025 | 84.12 | 88.00 | 84.12 | 86.46 | 86.46 | 6,763,564 |
| Jan 17, 2025 | 83.05 | 84.75 | 81.48 | 83.72 | 83.72 | 4,587,849 |
| Jan 16, 2025 | 81.10 | 85.44 | 81.10 | 83.00 | 83.00 | 5,420,872 |
| Jan 15, 2025 | 82.30 | 83.41 | 79.70 | 80.22 | 80.22 | 3,782,959 |
| Jan 14, 2025 | 80.84 | 82.20 | 79.08 | 81.63 | 81.63 | 5,064,300 |
| Jan 13, 2025 | 81.60 | 86.80 | 78.37 | 79.09 | 79.09 | 9,915,005 |
| Jan 10, 2025 | 86.01 | 86.22 | 82.00 | 83.26 | 83.26 | 7,200,467 |
| Jan 9, 2025 | 88.80 | 89.90 | 85.30 | 86.02 | 86.02 | 9,742,729 |
| Jan 8, 2025 | 86.10 | 89.28 | 85.22 | 87.78 | 87.78 | 16,587,020 |
| Jan 7, 2025 | 80.40 | 87.30 | 80.06 | 85.99 | 85.99 | 15,166,410 |
| Jan 6, 2025 | 85.40 | 86.25 | 78.70 | 79.45 | 79.45 | 9,606,203 |
| Jan 3, 2025 | 77.30 | 87.99 | 75.41 | 85.29 | 85.29 | 28,662,450 |
| Jan 2, 2025 | 78.00 | 78.44 | 76.50 | 76.73 | 76.73 | 3,308,365 |
| Jan 1, 2025 | 76.70 | 78.09 | 76.37 | 77.83 | 77.83 | 1,255,851 |
| Dec 31, 2024 | 73.30 | 77.10 | 73.30 | 76.83 | 76.83 | 2,043,150 |
| Dec 30, 2024 | 75.80 | 76.04 | 73.40 | 73.98 | 73.98 | 2,271,983 |
| Dec 27, 2024 | 74.16 | 75.75 | 73.51 | 75.51 | 75.51 | 2,117,290 |
| Dec 26, 2024 | 74.74 | 75.80 | 73.90 | 74.34 | 74.34 | 1,923,669 |
| Dec 24, 2024 | 74.65 | 75.39 | 74.10 | 74.59 | 74.59 | 1,728,456 |
| Dec 23, 2024 | 77.26 | 78.35 | 74.70 | 74.93 | 74.93 | 2,711,824 |
| Dec 20, 2024 | 78.89 | 80.40 | 76.75 | 77.15 | 77.15 | 2,345,428 |
| Dec 19, 2024 | 78.50 | 79.95 | 77.31 | 79.25 | 79.25 | 2,395,651 |
| Dec 18, 2024 | 81.00 | 81.75 | 79.00 | 79.31 | 79.31 | 2,435,025 |
| Dec 17, 2024 | 81.20 | 83.15 | 80.98 | 81.52 | 81.52 | 4,182,671 |
| Dec 16, 2024 | 82.69 | 83.18 | 80.80 | 81.08 | 81.08 | 3,612,148 |
| Dec 13, 2024 | 78.98 | 82.75 | 78.50 | 82.36 | 82.36 | 6,979,371 |
| Dec 12, 2024 | 80.90 | 81.30 | 79.10 | 79.60 | 79.60 | 2,004,412 |
| Dec 11, 2024 | 79.79 | 81.30 | 79.10 | 80.83 | 80.83 | 3,238,219 |
| Dec 10, 2024 | 80.20 | 80.69 | 78.81 | 79.63 | 79.63 | 2,066,906 |
| Dec 9, 2024 | 80.04 | 81.64 | 79.21 | 79.75 | 79.75 | 4,110,856 |
| Dec 6, 2024 | 79.29 | 80.30 | 78.28 | 79.64 | 79.64 | 3,140,151 |
| Dec 5, 2024 | 79.85 | 80.41 | 78.30 | 78.98 | 78.98 | 2,145,842 |
| Dec 4, 2024 | 79.10 | 80.25 | 78.00 | 79.53 | 79.53 | 4,548,506 |
| Dec 3, 2024 | 77.50 | 79.65 | 77.50 | 78.68 | 78.68 | 3,440,910 |
| Dec 2, 2024 | 75.91 | 77.90 | 74.90 | 77.34 | 77.34 | 3,582,911 |
| Nov 29, 2024 | 75.70 | 76.82 | 73.80 | 75.90 | 75.90 | 3,985,035 |
| Nov 28, 2024 | 74.95 | 76.23 | 74.11 | 75.14 | 75.14 | 3,818,131 |
| Nov 27, 2024 | 68.90 | 75.66 | 68.21 | 74.11 | 74.11 | 6,158,248 |
| Nov 26, 2024 | 68.25 | 70.24 | 67.63 | 68.68 | 68.68 | 2,402,302 |
| Nov 25, 2024 | 68.00 | 69.32 | 67.54 | 68.00 | 68.00 | 2,185,323 |
| Nov 22, 2024 | 67.11 | 67.96 | 65.60 | 65.98 | 65.98 | 3,691,738 |
| Nov 21, 2024 | 68.89 | 69.27 | 66.15 | 66.90 | 66.90 | 3,017,555 |
| Nov 19, 2024 | 68.89 | 71.10 | 68.15 | 68.89 | 68.89 | 2,389,681 |
| Nov 18, 2024 | 69.03 | 69.90 | 67.44 | 68.45 | 68.45 | 3,328,477 |
| Nov 14, 2024 | 69.80 | 71.75 | 69.00 | 69.72 | 69.72 | 2,216,838 |
| Nov 13, 2024 | 71.70 | 72.50 | 69.15 | 69.79 | 69.79 | 2,956,717 |
| Nov 12, 2024 | 73.50 | 74.90 | 72.00 | 72.28 | 72.28 | 1,416,500 |
| Nov 11, 2024 | 74.27 | 74.60 | 72.60 | 73.31 | 73.31 | 2,174,573 |
| Nov 8, 2024 | 76.80 | 76.80 | 74.05 | 74.27 | 74.27 | 2,138,704 |
| Nov 7, 2024 | 76.30 | 78.26 | 76.11 | 76.58 | 76.58 | 3,651,018 |
| Nov 6, 2024 | 72.85 | 76.65 | 72.85 | 76.03 | 76.03 | 3,183,791 |
| Nov 4, 2024 | 73.59 | 73.90 | 71.50 | 71.82 | 71.82 | 2,555,605 |
| Nov 1, 2024 | 74.60 | 74.97 | 72.50 | 74.01 | 74.01 | 942,084 |
| Oct 31, 2024 | 74.00 | 74.89 | 72.92 | 74.30 | 74.30 | 2,415,760 |
| Oct 29, 2024 | 72.77 | 73.81 | 70.75 | 71.87 | 71.87 | 4,525,947 |
| Oct 28, 2024 | 70.80 | 73.35 | 70.00 | 72.42 | 72.42 | 5,286,470 |
| Oct 25, 2024 | 74.65 | 74.95 | 70.50 | 71.26 | 71.26 | 4,606,583 |
| Oct 24, 2024 | 75.18 | 75.95 | 74.37 | 74.56 | 74.56 | 2,044,874 |
| Oct 23, 2024 | 74.45 | 76.55 | 73.11 | 75.18 | 75.18 | 4,193,048 |
| Oct 22, 2024 | 79.20 | 79.75 | 75.01 | 75.37 | 75.37 | 4,086,218 |
| Oct 21, 2024 | 81.00 | 83.00 | 78.51 | 79.19 | 79.19 | 7,136,365 |
| Oct 18, 2024 | 77.50 | 80.49 | 76.12 | 78.64 | 78.64 | 5,080,918 |
| Oct 17, 2024 | 81.10 | 81.65 | 77.50 | 78.34 | 78.34 | 3,356,073 |
| Oct 16, 2024 | 81.34 | 83.48 | 80.64 | 81.10 | 81.10 | 5,425,133 |
| Oct 15, 2024 | 79.60 | 81.69 | 79.30 | 81.35 | 81.35 | 6,918,939 |
| Oct 14, 2024 | 80.76 | 81.78 | 79.20 | 79.61 | 79.61 | 4,176,205 |
| Oct 11, 2024 | 80.25 | 82.50 | 78.75 | 80.41 | 80.41 | 8,710,980 |
| Oct 10, 2024 | 81.30 | 81.80 | 79.03 | 80.00 | 80.00 | 4,530,066 |
| Oct 9, 2024 | 76.00 | 80.95 | 76.00 | 79.50 | 79.50 | 11,867,450 |
| Oct 8, 2024 | 72.12 | 75.75 | 70.63 | 75.30 | 75.30 | 4,319,552 |
| Oct 7, 2024 | 77.45 | 79.90 | 71.70 | 72.13 | 72.13 | 6,115,125 |
| Oct 4, 2024 | 77.00 | 78.60 | 75.67 | 76.69 | 76.69 | 4,679,554 |
| Oct 3, 2024 | 79.00 | 79.81 | 77.06 | 77.41 | 77.41 | 5,065,213 |
| Oct 1, 2024 | 81.20 | 83.60 | 79.50 | 80.11 | 80.11 | 10,419,160 |
| Sep 30, 2024 | 82.95 | 83.19 | 80.45 | 81.11 | 81.11 | 6,845,010 |
| Sep 27, 2024 | 82.10 | 84.50 | 81.50 | 82.97 | 82.97 | 17,691,330 |
| Sep 26, 2024 | 78.50 | 81.80 | 77.71 | 81.37 | 81.37 | 8,016,594 |
| Sep 25, 2024 | 80.00 | 80.45 | 78.02 | 78.49 | 78.49 | 2,484,351 |
| Sep 24, 2024 | 77.60 | 81.50 | 77.60 | 79.75 | 79.75 | 5,180,093 |
| Sep 23, 2024 | 77.98 | 78.18 | 76.36 | 77.50 | 77.50 | 2,264,594 |
| Sep 20, 2024 | 77.60 | 79.98 | 77.00 | 77.35 | 77.35 | 3,627,871 |
| Sep 19, 2024 | 79.00 | 81.14 | 76.30 | 77.15 | 77.15 | 5,213,149 |
| Sep 18, 2024 | 81.85 | 81.98 | 78.27 | 78.61 | 78.61 | 3,493,153 |
| Sep 17, 2024 | 83.50 | 83.64 | 81.46 | 81.74 | 81.74 | 5,239,793 |
| Sep 16, 2024 | 77.34 | 83.95 | 76.30 | 82.55 | 82.55 | 17,526,670 |
| Sep 13, 2024 | 77.59 | 78.88 | 76.64 | 77.27 | 77.27 | 1,851,200 |
| Sep 12, 2024 | 76.99 | 78.89 | 75.59 | 76.95 | 76.95 | 2,736,899 |
| Sep 11, 2024 | 79.70 | 79.99 | 76.20 | 76.92 | 76.92 | 3,657,605 |
| Sep 10, 2024 | 73.78 | 79.99 | 73.75 | 79.10 | 79.10 | 5,341,362 |
| Sep 9, 2024 | 75.50 | 75.69 | 72.56 | 73.25 | 73.25 | 3,277,547 |
| Sep 6, 2024 | 76.65 | 77.09 | 74.57 | 75.38 | 75.38 | 2,525,013 |
| Sep 5, 2024 | 76.13 | 77.67 | 75.55 | 76.08 | 76.08 | 2,613,712 |
| Sep 4, 2024 | 76.68 | 77.45 | 75.10 | 75.44 | 75.44 | 2,844,581 |
| Sep 3, 2024 | 77.00 | 78.25 | 76.50 | 76.91 | 76.91 | 2,349,754 |
| Sep 2, 2024 | 81.00 | 81.09 | 77.06 | 77.52 | 77.52 | 3,368,060 |
| Aug 30, 2024 | 79.10 | 81.20 | 78.56 | 80.63 | 80.63 | 3,598,152 |
| Aug 29, 2024 | 79.30 | 80.35 | 77.61 | 78.94 | 78.94 | 3,033,202 |
| Aug 28, 2024 | 79.58 | 80.88 | 78.85 | 79.10 | 79.10 | 1,897,645 |
| Aug 26, 2024 | 79.76 | 81.77 | 79.00 | 79.80 | 79.80 | 3,835,499 |
| Aug 23, 2024 | 81.50 | 82.15 | 79.85 | 80.11 | 80.11 | 2,951,644 |
| Aug 22, 2024 | 81.48 | 82.86 | 81.04 | 81.54 | 81.54 | 3,382,441 |
| Aug 21, 2024 | 82.45 | 82.85 | 80.82 | 81.13 | 81.13 | 2,230,663 |
| Aug 20, 2024 | 81.90 | 82.99 | 80.55 | 82.33 | 82.33 | 5,085,887 |
| Aug 19, 2024 | 77.19 | 81.54 | 77.19 | 81.06 | 81.06 | 5,009,176 |
| Aug 16, 2024 | 77.10 | 77.88 | 75.86 | 76.63 | 76.63 | 3,456,090 |
| Aug 14, 2024 | 78.47 | 78.81 | 74.59 | 75.70 | 75.70 | 7,284,914 |
| Aug 13, 2024 | 78.30 | 81.85 | 78.07 | 78.47 | 78.47 | 6,031,277 |
| Aug 12, 2024 | 77.74 | 79.35 | 77.10 | 78.21 | 78.21 | 3,159,462 |
| Aug 9, 2024 | 79.54 | 80.19 | 78.50 | 78.79 | 78.79 | 2,828,621 |
| Aug 8, 2024 | 79.00 | 80.80 | 78.15 | 78.84 | 78.84 | 4,297,666 |
| Aug 7, 2024 | 79.49 | 79.85 | 77.56 | 79.11 | 79.11 | 4,409,661 |
| Aug 6, 2024 | 81.89 | 81.94 | 76.10 | 77.30 | 77.30 | 6,719,349 |
| Aug 5, 2024 | 83.07 | 83.75 | 78.50 | 79.09 | 79.09 | 11,279,930 |
| Aug 2, 2024 | 84.02 | 86.73 | 83.25 | 85.63 | 85.63 | 6,657,654 |
| Aug 1, 2024 | 86.20 | 87.75 | 83.80 | 84.71 | 84.71 | 8,491,576 |
| Jul 31, 2024 | 92.00 | 92.67 | 85.25 | 86.15 | 86.15 | 15,891,260 |
| Jul 30, 2024 | 92.20 | 93.20 | 90.75 | 91.83 | 91.83 | 5,523,152 |
| Jul 29, 2024 | 89.99 | 93.40 | 89.89 | 91.75 | 91.75 | 9,166,765 |
| Jul 26, 2024 | 90.97 | 92.49 | 88.55 | 89.30 | 89.30 | 12,128,210 |
| Jul 25, 2024 | 84.97 | 90.80 | 84.26 | 89.73 | 89.73 | 14,749,010 |
| Jul 24, 2024 | 80.45 | 87.00 | 80.19 | 86.43 | 86.43 | 10,832,320 |
| Jul 23, 2024 | 80.11 | 81.90 | 72.75 | 79.93 | 79.93 | 10,347,830 |
| Jul 22, 2024 | 80.05 | 81.19 | 77.81 | 79.94 | 79.94 | 5,062,682 |
| Jul 19, 2024 | 0.20 Dividend | |||||
| Jul 19, 2024 | 82.70 | 83.35 | 80.00 | 80.66 | 80.66 | 7,930,210 |
| Jul 18, 2024 | 81.88 | 86.49 | 80.01 | 82.38 | 82.18 | 12,923,170 |
| Jul 16, 2024 | 81.45 | 83.24 | 79.80 | 81.89 | 81.69 | 5,846,591 |
| Jul 15, 2024 | 82.68 | 83.37 | 81.00 | 81.40 | 81.20 | 4,854,445 |
| Jul 12, 2024 | 84.00 | 85.30 | 82.00 | 82.37 | 82.17 | 7,314,634 |
| Jul 11, 2024 | 85.49 | 87.14 | 83.50 | 83.74 | 83.54 | 8,681,536 |
| Jul 10, 2024 | 87.14 | 87.40 | 81.15 | 85.06 | 84.85 | 17,734,140 |
| Jul 9, 2024 | 80.15 | 88.55 | 80.15 | 85.97 | 85.76 | 42,725,980 |
| Jul 8, 2024 | 75.74 | 78.90 | 75.40 | 78.29 | 78.10 | 12,746,890 |
| Jul 5, 2024 | 74.00 | 78.30 | 73.55 | 75.04 | 74.86 | 13,588,940 |
| Jul 4, 2024 | 70.80 | 74.99 | 70.76 | 73.97 | 73.79 | 12,563,070 |
| Jul 3, 2024 | 72.50 | 72.70 | 70.32 | 70.51 | 70.34 | 3,527,478 |
| Jul 2, 2024 | 72.28 | 72.85 | 70.00 | 70.67 | 70.50 | 6,143,914 |
| Jul 1, 2024 | 70.81 | 72.70 | 70.40 | 71.94 | 71.77 | 5,377,406 |
| Jun 28, 2024 | 72.00 | 72.41 | 70.21 | 70.85 | 70.68 | 4,582,549 |
| Jun 27, 2024 | 73.00 | 74.49 | 70.51 | 71.43 | 71.26 | 7,843,806 |
| Jun 26, 2024 | 72.50 | 73.89 | 71.21 | 72.92 | 72.74 | 9,107,892 |
| Jun 25, 2024 | 75.05 | 75.68 | 71.69 | 71.95 | 71.78 | 9,131,230 |
| Jun 24, 2024 | 69.41 | 76.25 | 68.50 | 74.27 | 74.09 | 28,672,610 |
| Jun 21, 2024 | 70.25 | 73.99 | 69.48 | 69.70 | 69.53 | 18,063,230 |
| Jun 20, 2024 | 69.00 | 70.46 | 68.07 | 69.84 | 69.67 | 6,224,758 |
| Jun 19, 2024 | 69.95 | 70.70 | 68.10 | 68.69 | 68.52 | 7,067,447 |
| Jun 18, 2024 | 70.95 | 71.72 | 69.00 | 69.87 | 69.70 | 9,744,782 |
| Jun 14, 2024 | 70.00 | 72.24 | 69.00 | 70.60 | 70.43 | 12,999,400 |
| Jun 13, 2024 | 68.14 | 70.92 | 67.51 | 69.61 | 69.44 | 19,567,430 |
| Jun 12, 2024 | 66.62 | 69.09 | 66.62 | 67.48 | 67.32 | 8,617,651 |
| Jun 11, 2024 | 64.00 | 69.19 | 62.98 | 66.82 | 66.66 | 19,712,250 |
| Jun 10, 2024 | 65.00 | 65.01 | 63.00 | 63.25 | 63.10 | 3,420,233 |
| Jun 7, 2024 | 63.40 | 65.30 | 62.30 | 64.60 | 64.44 | 5,022,503 |
| Jun 6, 2024 | 61.30 | 64.35 | 61.05 | 62.75 | 62.60 | 5,200,872 |
| Jun 5, 2024 | 60.30 | 61.50 | 57.40 | 60.50 | 60.35 | 5,917,618 |
| Jun 4, 2024 | 64.25 | 64.30 | 55.00 | 59.90 | 59.75 | 13,511,160 |
| Jun 3, 2024 | 68.80 | 68.80 | 64.10 | 65.00 | 64.84 | 6,510,231 |
| May 31, 2024 | 60.95 | 65.85 | 58.35 | 64.95 | 64.79 | 10,933,910 |
| May 30, 2024 | 61.60 | 62.15 | 59.75 | 60.15 | 60.00 | 3,980,989 |
| May 29, 2024 | 61.00 | 62.30 | 59.85 | 61.90 | 61.75 | 3,723,516 |
| May 28, 2024 | 63.15 | 63.30 | 60.20 | 61.30 | 61.15 | 5,397,046 |
| May 27, 2024 | 63.00 | 63.95 | 62.25 | 63.00 | 62.85 | 4,201,728 |
| May 24, 2024 | 64.50 | 65.15 | 62.45 | 62.75 | 62.60 | 4,258,259 |
| May 23, 2024 | 65.90 | 66.90 | 64.30 | 64.55 | 64.39 | 4,745,953 |
| May 22, 2024 | 67.60 | 67.80 | 65.00 | 65.60 | 65.44 | 6,175,768 |
| May 21, 2024 | 63.00 | 67.80 | 61.80 | 67.00 | 66.84 | 14,130,570 |
| May 17, 2024 | 62.00 | 63.60 | 61.60 | 62.45 | 62.30 | 4,597,580 |
| May 16, 2024 | 62.35 | 63.00 | 61.20 | 61.80 | 61.65 | 3,618,893 |
| May 15, 2024 | 62.95 | 63.70 | 61.50 | 61.85 | 61.70 | 3,981,669 |
| May 14, 2024 | 60.35 | 62.95 | 60.10 | 62.65 | 62.50 | 5,668,259 |
| May 13, 2024 | 61.25 | 61.25 | 58.05 | 60.00 | 59.85 | 7,022,622 |
| May 10, 2024 | 58.65 | 61.80 | 56.50 | 61.00 | 60.85 | 9,164,342 |
| May 9, 2024 | 62.30 | 62.60 | 57.65 | 58.20 | 58.06 | 7,670,497 |
| May 8, 2024 | 61.65 | 63.00 | 61.00 | 62.10 | 61.95 | 4,663,176 |
| May 7, 2024 | 62.85 | 64.30 | 60.85 | 61.65 | 61.50 | 8,883,766 |
| May 6, 2024 | 64.95 | 65.50 | 61.30 | 62.85 | 62.70 | 9,204,510 |
| May 3, 2024 | 67.70 | 67.70 | 63.65 | 64.45 | 64.29 | 15,465,320 |
| May 2, 2024 | 69.05 | 69.95 | 67.50 | 68.70 | 68.53 | 11,098,100 |
| Apr 30, 2024 | 71.00 | 73.20 | 68.30 | 68.55 | 68.38 | 20,245,590 |
| Apr 29, 2024 | 64.40 | 72.65 | 64.15 | 70.05 | 69.88 | 47,514,200 |
| Apr 26, 2024 | 64.90 | 65.10 | 63.00 | 63.70 | 63.55 | 8,553,345 |
| Apr 25, 2024 | 65.30 | 66.75 | 64.15 | 64.45 | 64.29 | 11,219,020 |
| Apr 24, 2024 | 63.10 | 68.10 | 61.80 | 65.40 | 65.24 | 26,491,390 |
| Apr 23, 2024 | 65.50 | 67.10 | 62.20 | 62.65 | 62.50 | 23,588,340 |
| Apr 22, 2024 | 55.20 | 65.15 | 55.10 | 64.50 | 64.34 | 39,928,370 |
| Apr 19, 2024 | 53.70 | 55.15 | 53.05 | 54.30 | 54.17 | 4,502,798 |
| Apr 18, 2024 | 55.70 | 57.20 | 54.75 | 55.00 | 54.87 | 4,821,686 |
| Apr 16, 2024 | 54.20 | 56.30 | 54.20 | 55.00 | 54.87 | 4,809,441 |
| Apr 15, 2024 | 55.05 | 56.80 | 53.40 | 55.10 | 54.97 | 9,643,977 |
| Apr 12, 2024 | 56.50 | 59.35 | 56.20 | 57.65 | 57.51 | 9,608,947 |
| Apr 10, 2024 | 55.35 | 58.50 | 54.80 | 56.70 | 56.56 | 7,780,759 |
| Apr 9, 2024 | 59.00 | 59.00 | 54.40 | 55.10 | 54.97 | 4,848,631 |
Related Tickers
INGERRAND.BO Ingersoll-Rand (India) Limited
3,341.90
-1.06%
TDPOWERSYS.BO TD Power Systems Limited
383.10
-2.94%
KSB.BO KSB Limited
704.00
+2.86%
KSB.NS KSB Limited
705.70
+3.14%
JOSTS.BO Jost's Engineering Company Limited
532.45
-4.42%
KECL.NS Kirloskar Electric Company Limited
126.01
-1.12%
RAJOOENG.BO Rajoo Engineers Limited
127.92
-0.35%
JYOTISTRUC.NS Jyoti Structures Limited
15.68
-0.13%
INOXWIND.NS Inox Wind Limited
141.15
-2.48%
SUZLON.NS Suzlon Energy Limited
51.21
-3.52%