At close: 3:29 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 |
---|---|---|---|---|---|---|
Oct 28, 2024 | 136.81 | 137.25 | 131.65 | 133.97 | 133.97 | 32,053 |
Oct 25, 2024 | 138.69 | 138.69 | 132.75 | 135.83 | 135.83 | 59,042 |
Oct 24, 2024 | 139.99 | 140.86 | 135.10 | 136.12 | 136.12 | 31,344 |
Oct 23, 2024 | 141.94 | 141.94 | 135.05 | 137.37 | 137.37 | 58,970 |
Oct 22, 2024 | 140.95 | 140.95 | 138.62 | 139.31 | 139.31 | 32,644 |
Oct 21, 2024 | 137.69 | 140.99 | 137.69 | 139.03 | 139.03 | 34,097 |
Oct 18, 2024 | 142.07 | 142.07 | 136.25 | 137.69 | 137.69 | 52,005 |
Oct 17, 2024 | 139.35 | 142.85 | 137.34 | 140.77 | 140.77 | 29,703 |
Oct 16, 2024 | 142.75 | 143.10 | 136.05 | 136.85 | 136.85 | 26,026 |
Oct 15, 2024 | 135.06 | 143.36 | 135.01 | 142.16 | 142.16 | 31,953 |
Oct 14, 2024 | 136.48 | 138.50 | 132.11 | 134.61 | 134.61 | 26,987 |
Oct 11, 2024 | 138.19 | 138.60 | 135.11 | 136.28 | 136.28 | 67,061 |
Oct 10, 2024 | 136.64 | 139.24 | 136.32 | 136.76 | 136.76 | 26,529 |
Oct 9, 2024 | 137.54 | 139.95 | 135.93 | 136.52 | 136.52 | 63,492 |
Oct 8, 2024 | 138.45 | 139.89 | 133.39 | 137.57 | 137.57 | 109,287 |
Oct 7, 2024 | 140.00 | 140.90 | 128.70 | 137.62 | 137.62 | 44,683 |
Oct 4, 2024 | 138.80 | 139.54 | 135.18 | 137.48 | 137.48 | 24,989 |
Oct 3, 2024 | 137.00 | 139.88 | 135.09 | 137.28 | 137.28 | 35,637 |
Oct 1, 2024 | 139.02 | 139.02 | 137.00 | 137.65 | 137.65 | 35,256 |
Sep 30, 2024 | 142.00 | 142.15 | 138.05 | 138.68 | 138.68 | 39,678 |
Sep 27, 2024 | 138.50 | 142.25 | 134.91 | 140.63 | 140.63 | 46,594 |
Sep 26, 2024 | 135.25 | 142.23 | 135.25 | 140.48 | 140.48 | 28,914 |
Sep 25, 2024 | 138.97 | 142.00 | 138.57 | 139.77 | 139.77 | 29,355 |
Sep 24, 2024 | 139.96 | 142.33 | 139.00 | 139.11 | 139.11 | 31,998 |
Sep 23, 2024 | 141.00 | 143.62 | 138.31 | 139.96 | 139.96 | 36,641 |
Sep 20, 2024 | 141.19 | 143.99 | 140.00 | 140.90 | 140.90 | 40,246 |
Sep 19, 2024 | 140.43 | 144.83 | 137.79 | 140.74 | 140.74 | 52,952 |
Sep 18, 2024 | 139.00 | 154.18 | 139.00 | 141.01 | 141.01 | 99,364 |
Sep 17, 2024 | 0.60 Dividend | |||||
Sep 17, 2024 | 142.98 | 142.98 | 138.01 | 139.84 | 139.84 | 30,252 |
Sep 16, 2024 | 149.45 | 150.00 | 139.13 | 140.35 | 139.75 | 45,239 |
Sep 13, 2024 | 142.18 | 145.44 | 140.10 | 141.66 | 141.05 | 42,429 |
Sep 12, 2024 | 140.81 | 144.56 | 139.99 | 140.15 | 139.55 | 31,752 |
Sep 11, 2024 | 143.05 | 144.03 | 138.05 | 141.12 | 140.52 | 28,699 |
Sep 10, 2024 | 142.05 | 144.60 | 140.11 | 141.40 | 140.80 | 32,315 |
Sep 9, 2024 | 135.35 | 147.01 | 135.35 | 141.31 | 140.71 | 30,952 |
Sep 6, 2024 | 139.05 | 145.65 | 139.05 | 141.30 | 140.70 | 29,225 |
Sep 5, 2024 | 142.50 | 145.00 | 139.99 | 140.11 | 139.51 | 39,822 |
Sep 4, 2024 | 145.99 | 147.89 | 141.92 | 142.39 | 141.78 | 36,433 |
Sep 3, 2024 | 144.99 | 147.51 | 143.14 | 143.75 | 143.14 | 32,301 |
Sep 2, 2024 | 148.47 | 148.47 | 141.62 | 144.36 | 143.74 | 38,837 |
Aug 30, 2024 | 147.51 | 148.80 | 145.05 | 146.65 | 146.02 | 10,474 |
Aug 29, 2024 | 148.74 | 148.74 | 141.30 | 145.73 | 145.11 | 29,918 |
Aug 28, 2024 | 148.90 | 153.12 | 146.00 | 147.12 | 146.49 | 31,011 |
Aug 27, 2024 | 147.50 | 148.80 | 141.25 | 146.68 | 146.05 | 125,278 |
Aug 26, 2024 | 148.85 | 149.03 | 145.00 | 145.62 | 145.00 | 14,597 |
Aug 23, 2024 | 150.05 | 151.80 | 145.61 | 146.67 | 146.04 | 44,734 |
Aug 22, 2024 | 146.50 | 154.28 | 146.49 | 151.56 | 150.91 | 27,676 |
Aug 21, 2024 | 148.50 | 149.69 | 143.00 | 145.77 | 145.15 | 45,802 |
Aug 20, 2024 | 150.25 | 151.00 | 145.00 | 146.99 | 146.36 | 146,380 |
Aug 19, 2024 | 147.98 | 169.00 | 141.00 | 148.22 | 147.59 | 469,733 |
Aug 16, 2024 | 132.00 | 147.12 | 126.10 | 145.28 | 144.66 | 373,810 |
Related Tickers
VHL.NS Vardhman Holdings Limited
4,128.45
+0.90%
ARMANFIN.NS Arman Financial Services Limited
1,448.90
-1.16%
CREDITACC.NS CreditAccess Grameen Limited
957.45
-2.45%
HUDCO.NS Housing and Urban Development Corporation Limited
204.06
+5.19%
IRFC.NS Indian Railway Finance Corporation Limited
143.48
+6.73%