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 | 931.90 | 931.90 | 902.25 | 917.50 | 917.50 | 45,507 |
Oct 25, 2024 | 970.00 | 974.20 | 892.95 | 901.45 | 901.45 | 136,911 |
Oct 24, 2024 | 1,022.80 | 1,022.80 | 929.45 | 983.10 | 983.10 | 523,882 |
Oct 23, 2024 | 920.75 | 980.00 | 920.75 | 971.20 | 971.20 | 237,210 |
Oct 22, 2024 | 967.95 | 981.55 | 905.35 | 922.35 | 922.35 | 134,824 |
Oct 21, 2024 | 944.00 | 992.00 | 925.80 | 966.35 | 966.35 | 135,798 |
Oct 18, 2024 | 885.00 | 938.40 | 873.60 | 934.10 | 934.10 | 59,433 |
Oct 17, 2024 | 920.00 | 952.00 | 885.00 | 891.20 | 891.20 | 34,439 |
Oct 16, 2024 | 933.70 | 933.70 | 898.65 | 922.50 | 922.50 | 25,445 |
Oct 15, 2024 | 954.00 | 954.00 | 911.10 | 918.60 | 918.60 | 43,391 |
Oct 14, 2024 | 893.00 | 961.00 | 886.55 | 942.15 | 942.15 | 210,568 |
Oct 11, 2024 | 895.50 | 898.75 | 870.70 | 891.80 | 891.80 | 32,703 |
Oct 10, 2024 | 884.80 | 914.80 | 876.00 | 894.80 | 894.80 | 82,760 |
Oct 9, 2024 | 847.90 | 888.00 | 834.60 | 880.80 | 880.80 | 168,346 |
Oct 8, 2024 | 794.50 | 840.00 | 792.40 | 835.85 | 835.85 | 69,207 |
Oct 7, 2024 | 827.20 | 854.00 | 780.00 | 792.15 | 792.15 | 87,037 |
Oct 4, 2024 | 828.45 | 840.00 | 812.00 | 827.20 | 827.20 | 103,756 |
Oct 3, 2024 | 818.80 | 857.75 | 812.05 | 821.60 | 821.60 | 39,275 |
Oct 1, 2024 | 831.00 | 842.95 | 822.80 | 826.30 | 826.30 | 25,698 |
Sep 30, 2024 | 848.00 | 855.95 | 811.00 | 830.15 | 830.15 | 42,027 |
Sep 27, 2024 | 806.90 | 855.95 | 806.90 | 842.85 | 842.85 | 129,153 |
Sep 26, 2024 | 812.40 | 824.95 | 790.85 | 802.70 | 802.70 | 68,461 |
Sep 25, 2024 | 805.25 | 839.00 | 805.25 | 823.85 | 823.85 | 31,075 |
Sep 24, 2024 | 790.00 | 832.00 | 790.00 | 820.40 | 820.40 | 45,839 |
Sep 23, 2024 | 784.20 | 805.00 | 772.00 | 795.75 | 795.75 | 89,990 |
Sep 20, 2024 | 785.00 | 795.00 | 753.05 | 784.20 | 784.20 | 47,199 |
Sep 19, 2024 | 811.00 | 814.00 | 751.55 | 768.85 | 768.85 | 150,005 |
Sep 18, 2024 | 810.00 | 827.90 | 800.00 | 806.80 | 806.80 | 31,828 |
Sep 17, 2024 | 816.00 | 816.00 | 801.00 | 808.45 | 808.45 | 22,251 |
Sep 16, 2024 | 833.20 | 839.90 | 810.00 | 811.75 | 811.75 | 20,832 |
Sep 13, 2024 | 831.00 | 840.00 | 808.00 | 829.60 | 829.60 | 38,951 |
Sep 12, 2024 | 814.20 | 829.00 | 802.25 | 817.00 | 817.00 | 27,443 |
Sep 11, 2024 | 843.10 | 848.00 | 802.10 | 809.90 | 809.90 | 33,937 |
Sep 10, 2024 | 819.00 | 861.00 | 819.00 | 841.20 | 841.20 | 42,546 |
Sep 9, 2024 | 823.90 | 833.75 | 792.00 | 816.35 | 816.35 | 60,165 |
Sep 6, 2024 | 830.00 | 845.20 | 810.00 | 831.50 | 831.50 | 57,339 |
Sep 5, 2024 | 827.00 | 841.00 | 821.05 | 836.05 | 836.05 | 16,607 |
Sep 4, 2024 | 832.00 | 841.60 | 822.05 | 833.15 | 833.15 | 22,230 |
Sep 3, 2024 | 840.00 | 842.00 | 814.75 | 830.15 | 830.15 | 30,867 |
Sep 2, 2024 | 830.00 | 873.00 | 828.00 | 835.50 | 835.50 | 72,957 |
Aug 30, 2024 | 832.00 | 836.00 | 818.00 | 828.85 | 828.85 | 21,948 |
Aug 29, 2024 | 856.95 | 860.95 | 820.00 | 825.35 | 825.35 | 41,279 |
Aug 28, 2024 | 860.00 | 873.00 | 848.30 | 856.95 | 856.95 | 38,361 |
Aug 27, 2024 | 0.40 Dividend | |||||
Aug 27, 2024 | 863.00 | 863.00 | 840.55 | 858.20 | 858.20 | 20,987 |
Aug 26, 2024 | 876.00 | 883.85 | 843.55 | 853.10 | 852.70 | 55,071 |
Aug 23, 2024 | 883.45 | 883.45 | 860.00 | 863.45 | 863.05 | 86,981 |
Aug 22, 2024 | 905.00 | 906.00 | 871.75 | 883.45 | 883.04 | 83,797 |
Aug 21, 2024 | 845.00 | 910.75 | 831.55 | 873.90 | 873.49 | 180,123 |
Aug 20, 2024 | 820.00 | 841.00 | 817.15 | 834.10 | 833.71 | 52,707 |
Aug 19, 2024 | 816.20 | 832.00 | 801.70 | 821.30 | 820.91 | 52,403 |
Aug 16, 2024 | 771.00 | 820.00 | 770.00 | 814.50 | 814.12 | 103,351 |
Aug 14, 2024 | 778.90 | 778.90 | 750.00 | 765.10 | 764.74 | 87,753 |
Aug 13, 2024 | 777.00 | 780.75 | 761.25 | 774.90 | 774.54 | 58,993 |
Aug 12, 2024 | 723.95 | 783.00 | 708.00 | 767.10 | 766.74 | 130,555 |
Aug 9, 2024 | 702.00 | 726.85 | 700.00 | 716.75 | 716.41 | 38,307 |
Aug 8, 2024 | 729.70 | 729.70 | 692.00 | 698.35 | 698.02 | 36,670 |
Aug 7, 2024 | 688.00 | 700.10 | 680.00 | 695.80 | 695.47 | 29,675 |
Aug 6, 2024 | 682.80 | 711.30 | 669.65 | 681.95 | 681.63 | 83,099 |
Aug 5, 2024 | 682.20 | 698.40 | 676.00 | 679.25 | 678.93 | 84,832 |
Aug 2, 2024 | 692.00 | 707.95 | 682.05 | 701.25 | 700.92 | 41,274 |
Aug 1, 2024 | 715.00 | 718.65 | 685.00 | 698.15 | 697.82 | 228,439 |
Jul 31, 2024 | 732.00 | 748.10 | 695.00 | 703.60 | 703.27 | 275,067 |
Jul 30, 2024 | 689.90 | 714.90 | 681.00 | 712.50 | 712.17 | 62,309 |
Jul 29, 2024 | 714.00 | 718.80 | 670.35 | 682.75 | 682.43 | 86,227 |
Jul 26, 2024 | 707.95 | 715.00 | 695.00 | 705.60 | 705.27 | 50,936 |
Jul 25, 2024 | 668.00 | 697.65 | 668.00 | 691.70 | 691.38 | 63,827 |
Jul 24, 2024 | 638.00 | 674.15 | 638.00 | 664.45 | 664.14 | 75,411 |
Jul 23, 2024 | 629.95 | 654.00 | 604.05 | 642.05 | 641.75 | 51,195 |
Jul 22, 2024 | 634.70 | 639.85 | 612.05 | 623.75 | 623.46 | 19,166 |
Jul 19, 2024 | 653.00 | 670.00 | 636.95 | 640.50 | 640.20 | 60,374 |
Jul 18, 2024 | 644.10 | 663.05 | 635.00 | 659.65 | 659.34 | 28,976 |
Jul 16, 2024 | 660.00 | 665.00 | 643.00 | 647.75 | 647.45 | 18,009 |
Jul 15, 2024 | 660.00 | 662.95 | 647.00 | 653.05 | 652.74 | 18,842 |
Jul 12, 2024 | 656.00 | 665.00 | 641.90 | 647.45 | 647.15 | 21,782 |
Jul 11, 2024 | 655.00 | 658.95 | 640.00 | 647.25 | 646.95 | 11,348 |
Jul 10, 2024 | 645.15 | 658.95 | 635.00 | 643.55 | 643.25 | 47,801 |
Jul 9, 2024 | 650.50 | 662.00 | 646.95 | 657.35 | 657.04 | 27,352 |
Jul 8, 2024 | 669.00 | 669.00 | 649.90 | 650.50 | 650.20 | 20,802 |
Jul 5, 2024 | 660.00 | 680.00 | 645.00 | 669.35 | 669.04 | 20,357 |
Jul 4, 2024 | 650.00 | 680.40 | 648.00 | 664.40 | 664.09 | 48,186 |
Jul 3, 2024 | 658.00 | 669.95 | 645.00 | 649.25 | 648.95 | 19,939 |
Jul 2, 2024 | 660.00 | 687.00 | 645.00 | 657.60 | 657.29 | 23,802 |
Jul 1, 2024 | 636.00 | 665.40 | 636.00 | 660.15 | 659.84 | 46,328 |
Jun 28, 2024 | 653.95 | 653.95 | 621.00 | 633.75 | 633.45 | 15,777 |
Jun 27, 2024 | 664.95 | 674.80 | 626.60 | 632.30 | 632.00 | 36,844 |
Jun 26, 2024 | 669.95 | 688.00 | 650.00 | 655.75 | 655.44 | 22,420 |
Jun 25, 2024 | 671.00 | 691.95 | 649.00 | 667.90 | 667.59 | 29,785 |
Jun 24, 2024 | 694.85 | 696.00 | 675.00 | 679.00 | 678.68 | 13,924 |
Jun 21, 2024 | 716.00 | 716.00 | 680.20 | 690.65 | 690.33 | 18,273 |
Jun 20, 2024 | 716.00 | 728.90 | 675.10 | 716.00 | 715.66 | 23,555 |
Jun 19, 2024 | 719.00 | 729.50 | 701.00 | 703.10 | 702.77 | 32,554 |
Jun 18, 2024 | 719.00 | 724.30 | 706.05 | 711.25 | 710.92 | 67,596 |
Jun 14, 2024 | 652.40 | 692.65 | 652.40 | 692.20 | 691.88 | 64,396 |
Jun 13, 2024 | 651.00 | 676.00 | 651.00 | 659.70 | 659.39 | 22,983 |
Jun 12, 2024 | 640.15 | 674.00 | 636.05 | 658.50 | 658.19 | 26,578 |
Jun 11, 2024 | 648.00 | 674.20 | 645.00 | 655.55 | 655.24 | 35,648 |
Jun 10, 2024 | 640.00 | 655.35 | 634.00 | 653.50 | 653.19 | 68,260 |
Jun 7, 2024 | 606.00 | 627.00 | 606.00 | 624.15 | 623.86 | 27,802 |
Jun 6, 2024 | 625.50 | 625.50 | 600.00 | 617.55 | 617.26 | 29,639 |
Jun 5, 2024 | 609.90 | 611.30 | 569.35 | 597.75 | 597.47 | 10,354 |
Jun 4, 2024 | 619.95 | 623.00 | 590.65 | 599.30 | 599.02 | 66,093 |
Jun 3, 2024 | 624.00 | 625.00 | 598.10 | 621.70 | 621.41 | 32,299 |
May 31, 2024 | 601.10 | 630.00 | 600.00 | 608.30 | 608.01 | 23,755 |
May 30, 2024 | 620.00 | 620.15 | 600.00 | 615.15 | 614.86 | 43,426 |
May 29, 2024 | 638.00 | 646.00 | 596.50 | 620.15 | 619.86 | 51,927 |
May 28, 2024 | 600.00 | 625.55 | 600.00 | 625.55 | 625.26 | 104,860 |
May 27, 2024 | 567.45 | 595.80 | 567.45 | 595.80 | 595.52 | 60,049 |
May 24, 2024 | 569.00 | 571.25 | 552.00 | 567.45 | 567.18 | 33,813 |
May 23, 2024 | 553.80 | 575.00 | 550.00 | 553.90 | 553.64 | 18,686 |
May 22, 2024 | 565.00 | 581.65 | 550.00 | 552.90 | 552.64 | 39,053 |
May 21, 2024 | 582.95 | 582.95 | 561.00 | 564.65 | 564.39 | 27,424 |
May 17, 2024 | 556.50 | 573.00 | 553.00 | 569.60 | 569.33 | 29,294 |
May 16, 2024 | 559.00 | 570.00 | 550.00 | 556.50 | 556.24 | 17,136 |
May 15, 2024 | 552.00 | 561.90 | 545.00 | 553.65 | 553.39 | 36,340 |
May 14, 2024 | 573.95 | 577.40 | 547.20 | 552.55 | 552.29 | 131,763 |
May 13, 2024 | 610.45 | 610.45 | 553.00 | 576.00 | 575.73 | 36,662 |
May 10, 2024 | 555.00 | 587.00 | 555.00 | 581.40 | 581.13 | 23,767 |
May 9, 2024 | 574.90 | 584.15 | 550.20 | 562.45 | 562.19 | 22,372 |
May 8, 2024 | 592.30 | 595.00 | 569.00 | 572.45 | 572.18 | 44,222 |
May 7, 2024 | 618.00 | 630.00 | 586.95 | 592.30 | 592.02 | 75,275 |
May 6, 2024 | 635.10 | 649.50 | 603.10 | 617.85 | 617.56 | 38,312 |
May 3, 2024 | 665.00 | 665.00 | 625.00 | 634.00 | 633.70 | 39,197 |
May 2, 2024 | 639.70 | 655.00 | 619.00 | 646.70 | 646.40 | 57,570 |
Apr 30, 2024 | 661.00 | 665.00 | 633.65 | 634.90 | 634.60 | 89,000 |
Apr 29, 2024 | 655.00 | 670.35 | 648.00 | 667.00 | 666.69 | 185,840 |
Apr 26, 2024 | 622.00 | 638.45 | 608.25 | 638.45 | 638.15 | 63,830 |
Apr 25, 2024 | 600.00 | 620.00 | 580.00 | 608.05 | 607.76 | 73,514 |
Apr 24, 2024 | 625.00 | 625.00 | 580.50 | 593.55 | 593.27 | 88,331 |
Apr 23, 2024 | 640.10 | 658.00 | 595.40 | 602.55 | 602.27 | 205,417 |
Apr 22, 2024 | 584.90 | 626.70 | 578.35 | 626.70 | 626.41 | 262,733 |
Apr 19, 2024 | 528.00 | 578.50 | 515.75 | 569.75 | 569.48 | 478,199 |
Apr 18, 2024 | 507.30 | 535.05 | 505.55 | 528.65 | 528.40 | 351,741 |
Apr 16, 2024 | 465.25 | 508.80 | 463.00 | 501.40 | 501.16 | 406,050 |
Apr 15, 2024 | 432.00 | 473.20 | 432.00 | 463.40 | 463.18 | 192,100 |
Apr 12, 2024 | 460.00 | 484.70 | 453.00 | 466.60 | 466.38 | 417,677 |
Apr 10, 2024 | 450.30 | 456.90 | 441.00 | 449.85 | 449.64 | 92,164 |
Apr 9, 2024 | 443.45 | 459.95 | 443.15 | 449.05 | 448.84 | 63,812 |
Apr 8, 2024 | 447.50 | 465.15 | 431.55 | 442.30 | 442.09 | 176,330 |
Apr 5, 2024 | 449.10 | 451.00 | 434.45 | 445.20 | 444.99 | 85,790 |
Apr 4, 2024 | 454.85 | 473.90 | 445.10 | 450.20 | 449.99 | 275,466 |
Apr 3, 2024 | 422.00 | 486.20 | 422.00 | 450.30 | 450.09 | 569,133 |
Apr 2, 2024 | 418.00 | 424.00 | 412.70 | 421.85 | 421.65 | 285,716 |
Apr 1, 2024 | 415.00 | 420.00 | 405.60 | 415.40 | 415.21 | 217,457 |
Mar 28, 2024 | 369.95 | 424.00 | 365.90 | 398.35 | 398.16 | 499,577 |
Mar 27, 2024 | 343.00 | 366.00 | 343.00 | 358.95 | 358.78 | 144,880 |
Mar 26, 2024 | 347.00 | 361.85 | 340.00 | 342.90 | 342.74 | 152,555 |
Mar 22, 2024 | 340.00 | 354.10 | 339.65 | 347.55 | 347.39 | 84,522 |
Mar 21, 2024 | 327.00 | 339.90 | 325.00 | 336.80 | 336.64 | 46,404 |
Mar 20, 2024 | 329.50 | 336.95 | 322.30 | 326.45 | 326.30 | 85,688 |
Mar 19, 2024 | 332.80 | 335.05 | 321.35 | 323.80 | 323.65 | 51,306 |
Mar 18, 2024 | 330.00 | 340.20 | 323.05 | 328.15 | 328.00 | 110,647 |
Mar 15, 2024 | 329.00 | 339.00 | 315.00 | 326.90 | 326.75 | 173,648 |
Mar 14, 2024 | 315.10 | 334.00 | 309.15 | 325.30 | 325.15 | 210,850 |
Mar 13, 2024 | 347.00 | 353.45 | 301.55 | 308.95 | 308.81 | 213,374 |
Mar 12, 2024 | 378.90 | 378.90 | 340.15 | 343.50 | 343.34 | 440,958 |
Mar 11, 2024 | 391.15 | 393.95 | 368.30 | 375.75 | 375.57 | 113,018 |
Mar 7, 2024 | 5:1 Stock Splits | |||||
Mar 7, 2024 | 421.00 | 427.80 | 388.95 | 397.10 | 396.91 | 194,963 |
Mar 6, 2024 | 409.00 | 416.87 | 400.00 | 415.24 | 415.05 | 204,350 |
Mar 5, 2024 | 415.46 | 416.41 | 403.00 | 407.98 | 407.79 | 123,030 |
Mar 4, 2024 | 419.80 | 419.80 | 408.40 | 415.48 | 415.29 | 64,925 |
Mar 1, 2024 | 405.89 | 414.00 | 398.32 | 412.53 | 412.34 | 77,800 |
Feb 29, 2024 | 402.33 | 406.10 | 393.05 | 395.04 | 394.85 | 66,790 |
Feb 28, 2024 | 410.19 | 414.80 | 397.06 | 402.33 | 402.14 | 87,185 |
Feb 27, 2024 | 410.21 | 413.14 | 406.31 | 409.36 | 409.17 | 57,800 |
Feb 26, 2024 | 406.00 | 413.59 | 403.00 | 408.12 | 407.93 | 81,845 |
Feb 23, 2024 | 403.94 | 407.20 | 400.32 | 404.84 | 404.65 | 55,125 |
Feb 22, 2024 | 396.11 | 406.00 | 396.11 | 401.93 | 401.74 | 54,690 |
Feb 21, 2024 | 400.68 | 408.79 | 394.81 | 396.40 | 396.21 | 76,615 |
Feb 20, 2024 | 414.00 | 416.00 | 395.89 | 398.68 | 398.49 | 104,530 |
Feb 19, 2024 | 412.00 | 417.77 | 408.01 | 413.83 | 413.64 | 133,700 |
Feb 16, 2024 | 383.00 | 407.80 | 383.00 | 403.53 | 403.34 | 252,870 |
Feb 15, 2024 | 376.40 | 383.38 | 370.20 | 374.47 | 374.29 | 26,760 |
Feb 14, 2024 | 356.00 | 377.40 | 351.67 | 372.49 | 372.32 | 33,015 |
Feb 13, 2024 | 368.00 | 376.92 | 351.20 | 358.29 | 358.12 | 50,945 |
Feb 12, 2024 | 368.63 | 375.19 | 361.20 | 364.29 | 364.12 | 73,320 |
Feb 9, 2024 | 383.80 | 388.40 | 373.57 | 376.12 | 375.94 | 66,605 |
Feb 8, 2024 | 387.80 | 389.76 | 381.98 | 383.28 | 383.10 | 42,405 |
Feb 7, 2024 | 389.80 | 389.80 | 380.02 | 382.59 | 382.41 | 63,780 |
Feb 6, 2024 | 382.17 | 386.00 | 378.00 | 379.23 | 379.05 | 40,580 |
Feb 5, 2024 | 397.40 | 397.40 | 380.03 | 381.75 | 381.57 | 44,180 |
Feb 2, 2024 | 396.40 | 399.78 | 388.99 | 390.88 | 390.70 | 61,970 |
Feb 1, 2024 | 374.42 | 405.00 | 374.42 | 396.28 | 396.09 | 311,070 |
Jan 31, 2024 | 386.80 | 386.80 | 372.80 | 374.35 | 374.17 | 91,300 |
Jan 30, 2024 | 385.78 | 391.80 | 378.00 | 379.36 | 379.18 | 56,380 |
Jan 29, 2024 | 391.00 | 392.39 | 381.80 | 383.09 | 382.91 | 111,060 |
Jan 25, 2024 | 390.20 | 396.78 | 388.20 | 390.79 | 390.61 | 32,665 |
Jan 24, 2024 | 399.79 | 399.79 | 387.32 | 389.74 | 389.56 | 26,010 |
Jan 23, 2024 | 399.79 | 399.79 | 389.00 | 390.16 | 389.98 | 33,380 |
Jan 19, 2024 | 396.34 | 400.01 | 388.24 | 394.21 | 394.03 | 42,905 |
Jan 18, 2024 | 392.00 | 401.99 | 388.00 | 390.48 | 390.30 | 67,005 |
Jan 17, 2024 | 398.81 | 403.19 | 386.41 | 394.30 | 394.12 | 76,365 |
Jan 16, 2024 | 413.76 | 413.80 | 390.20 | 398.81 | 398.62 | 117,070 |
Jan 15, 2024 | 433.45 | 433.45 | 433.45 | 433.45 | 433.25 | - |
Jan 12, 2024 | 435.80 | 438.79 | 428.41 | 433.45 | 433.25 | 77,110 |
Jan 11, 2024 | 432.00 | 440.00 | 423.40 | 431.81 | 431.61 | 109,655 |
Jan 10, 2024 | 432.00 | 432.00 | 423.07 | 424.72 | 424.52 | 45,890 |
Jan 9, 2024 | 434.00 | 439.80 | 426.32 | 429.28 | 429.08 | 53,480 |
Jan 8, 2024 | 433.00 | 437.60 | 420.60 | 425.98 | 425.78 | 52,455 |
Jan 5, 2024 | 434.80 | 439.39 | 426.00 | 427.78 | 427.58 | 97,030 |
Jan 4, 2024 | 412.00 | 439.60 | 411.21 | 431.51 | 431.31 | 208,065 |
Jan 3, 2024 | 413.20 | 418.79 | 406.20 | 410.69 | 410.50 | 100,990 |
Jan 2, 2024 | 409.00 | 413.28 | 398.02 | 410.75 | 410.56 | 172,310 |
Jan 1, 2024 | 393.39 | 409.00 | 387.88 | 400.43 | 400.24 | 398,720 |
Dec 29, 2023 | 410.00 | 410.00 | 376.20 | 379.51 | 379.33 | 301,385 |
Dec 28, 2023 | 378.94 | 379.58 | 372.00 | 375.57 | 375.39 | 17,350 |
Dec 27, 2023 | 386.92 | 386.92 | 370.03 | 374.90 | 374.72 | 85,045 |
Dec 26, 2023 | 370.00 | 386.92 | 370.00 | 379.93 | 379.75 | 44,685 |
Dec 22, 2023 | 370.61 | 378.99 | 368.16 | 369.98 | 369.81 | 24,445 |
Dec 21, 2023 | 374.00 | 379.96 | 370.22 | 374.85 | 374.67 | 11,115 |
Dec 20, 2023 | 383.65 | 388.12 | 368.02 | 372.71 | 372.54 | 31,320 |
Dec 19, 2023 | 386.64 | 386.64 | 377.75 | 381.77 | 381.59 | 24,805 |
Dec 18, 2023 | 378.00 | 385.99 | 376.52 | 381.98 | 381.80 | 30,590 |
Dec 15, 2023 | 381.80 | 386.49 | 372.01 | 380.49 | 380.31 | 36,255 |
Dec 14, 2023 | 385.11 | 389.80 | 378.00 | 379.65 | 379.47 | 24,795 |
Dec 13, 2023 | 385.00 | 385.00 | 376.00 | 379.42 | 379.24 | 28,430 |
Dec 12, 2023 | 366.20 | 389.39 | 366.20 | 381.29 | 381.11 | 69,840 |
Dec 11, 2023 | 399.80 | 399.80 | 388.37 | 390.83 | 390.65 | 29,245 |
Dec 8, 2023 | 392.73 | 398.00 | 385.31 | 393.91 | 393.73 | 18,550 |
Dec 7, 2023 | 399.79 | 402.59 | 388.95 | 390.19 | 390.01 | 33,250 |
Dec 6, 2023 | 402.97 | 406.00 | 384.80 | 393.88 | 393.70 | 100,795 |
Dec 5, 2023 | 407.77 | 410.80 | 394.00 | 402.58 | 402.39 | 34,205 |
Dec 4, 2023 | 414.80 | 414.80 | 398.20 | 407.77 | 407.58 | 59,250 |
Dec 1, 2023 | 413.60 | 420.00 | 400.20 | 407.71 | 407.52 | 24,960 |
Nov 30, 2023 | 396.22 | 413.80 | 394.02 | 411.16 | 410.97 | 38,710 |
Nov 29, 2023 | 396.01 | 407.48 | 396.01 | 399.63 | 399.44 | 34,540 |
Nov 28, 2023 | 418.20 | 419.80 | 399.32 | 400.33 | 400.14 | 58,610 |
Nov 24, 2023 | 412.20 | 418.06 | 407.11 | 415.81 | 415.62 | 33,360 |
Nov 23, 2023 | 422.57 | 423.80 | 409.63 | 413.35 | 413.16 | 48,365 |
Nov 22, 2023 | 433.80 | 437.80 | 418.00 | 421.62 | 421.42 | 42,715 |
Nov 21, 2023 | 422.60 | 435.80 | 416.50 | 430.78 | 430.58 | 68,940 |
Nov 20, 2023 | 423.80 | 423.80 | 410.00 | 417.10 | 416.90 | 32,250 |
Nov 17, 2023 | 425.80 | 434.13 | 416.00 | 419.03 | 418.83 | 34,700 |
Nov 16, 2023 | 432.00 | 432.00 | 418.00 | 420.83 | 420.63 | 54,420 |
Nov 15, 2023 | 428.02 | 431.80 | 425.04 | 429.63 | 429.43 | 18,335 |
Nov 13, 2023 | 431.60 | 431.60 | 422.87 | 428.45 | 428.25 | 23,210 |
Nov 10, 2023 | 412.20 | 425.59 | 411.05 | 415.26 | 415.07 | 52,655 |
Nov 9, 2023 | 439.80 | 441.80 | 423.47 | 432.68 | 432.48 | 16,560 |
Nov 8, 2023 | 422.40 | 440.00 | 420.00 | 438.12 | 437.91 | 35,660 |
Nov 7, 2023 | 431.11 | 434.38 | 426.07 | 430.58 | 430.38 | 16,955 |
Nov 6, 2023 | 435.00 | 442.17 | 425.03 | 429.37 | 429.17 | 24,050 |
Nov 3, 2023 | 442.72 | 452.01 | 433.37 | 441.35 | 441.14 | 65,440 |
Nov 2, 2023 | 442.80 | 447.00 | 430.49 | 442.29 | 442.08 | 247,635 |
Nov 1, 2023 | 430.51 | 442.41 | 429.27 | 440.40 | 440.19 | 40,020 |
Oct 31, 2023 | 432.80 | 432.80 | 420.42 | 430.64 | 430.44 | 15,820 |
Oct 30, 2023 | 431.43 | 431.44 | 412.00 | 426.71 | 426.51 | 18,280 |
Related Tickers
TASTYBITE.BO TASTY BITE EATABLES LTD.
12,238.85
+0.02%
DIAMONDYD.NS Prataap Snacks Limited
1,033.95
+0.06%
FOODSIN.NS Foods and Inns Limited
122.40
+0.06%
MUKKA.NS Mukka Proteins Limited
42.69
+1.76%
BIKAJI.NS Bikaji Foods International Limited
855.05
-1.28%
ATFL.NS Agro Tech Foods Limited
942.60
+7.77%
GOKULAGRO.NS Gokul Agro Resources Limited
260.90
+1.34%
BECTORFOOD.NS Mrs. Bectors Food Specialities Limited
1,748.35
+3.02%
LTFOODS.NS LT Foods Limited
370.55
+5.61%
GOPAL.NS Gopal Snacks Limited
454.10
+1.02%