At close: December 20 at 3:29:52 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1,326.75 | 1,340.95 | 1,291.55 | 1,297.55 | 1,297.55 | 5,593 |
| Dec 19, 2024 | 1,315.05 | 1,337.75 | 1,315.00 | 1,325.00 | 1,325.00 | 2,242 |
| Dec 18, 2024 | 1,356.95 | 1,356.95 | 1,328.60 | 1,337.25 | 1,337.25 | 1,209 |
| Dec 17, 2024 | 1,330.90 | 1,352.65 | 1,330.90 | 1,347.65 | 1,347.65 | 2,764 |
| Dec 16, 2024 | 1,364.95 | 1,364.95 | 1,334.20 | 1,341.70 | 1,341.70 | 5,238 |
| Dec 13, 2024 | 1,321.05 | 1,364.25 | 1,316.05 | 1,356.95 | 1,356.95 | 2,954 |
| Dec 12, 2024 | 1,348.00 | 1,352.95 | 1,319.30 | 1,324.75 | 1,324.75 | 5,621 |
| Dec 11, 2024 | 1,404.25 | 1,404.25 | 1,339.00 | 1,351.45 | 1,351.45 | 5,019 |
| Dec 10, 2024 | 1,385.00 | 1,430.00 | 1,371.40 | 1,376.85 | 1,376.85 | 5,161 |
| Dec 9, 2024 | 1,335.05 | 1,385.00 | 1,327.65 | 1,376.15 | 1,376.15 | 11,575 |
| Dec 6, 2024 | 1,348.25 | 1,369.55 | 1,328.85 | 1,342.55 | 1,342.55 | 3,364 |
| Dec 5, 2024 | 1,340.90 | 1,379.80 | 1,332.35 | 1,350.15 | 1,350.15 | 8,879 |
| Dec 4, 2024 | 1,404.95 | 1,404.95 | 1,342.15 | 1,349.00 | 1,349.00 | 12,003 |
| Dec 3, 2024 | 1,429.95 | 1,434.20 | 1,370.00 | 1,388.35 | 1,388.35 | 15,013 |
| Dec 2, 2024 | 1,462.90 | 1,511.20 | 1,428.25 | 1,433.85 | 1,433.85 | 14,666 |
| Nov 29, 2024 | 1,420.95 | 1,454.60 | 1,400.20 | 1,433.05 | 1,433.05 | 5,030 |
| Nov 28, 2024 | 1,414.05 | 1,415.25 | 1,389.80 | 1,400.00 | 1,400.00 | 7,815 |
| Nov 27, 2024 | 1,443.05 | 1,443.05 | 1,404.20 | 1,413.85 | 1,413.85 | 4,410 |
| Nov 26, 2024 | 1,424.70 | 1,450.00 | 1,395.35 | 1,414.75 | 1,414.75 | 7,492 |
| Nov 25, 2024 | 1,415.10 | 1,471.00 | 1,406.45 | 1,424.90 | 1,424.90 | 16,809 |
| Nov 22, 2024 | 1,350.05 | 1,416.80 | 1,350.05 | 1,390.10 | 1,390.10 | 6,888 |
| Nov 21, 2024 | 1,333.55 | 1,372.65 | 1,330.00 | 1,369.45 | 1,369.45 | 2,632 |
| Nov 19, 2024 | 1,319.00 | 1,365.50 | 1,311.50 | 1,357.85 | 1,357.85 | 5,274 |
| Nov 18, 2024 | 1,294.95 | 1,329.50 | 1,290.20 | 1,319.55 | 1,319.55 | 4,718 |
| Nov 14, 2024 | 1,327.80 | 1,332.90 | 1,313.65 | 1,321.35 | 1,321.35 | 1,716 |
| Nov 13, 2024 | 1,351.00 | 1,363.75 | 1,310.90 | 1,327.05 | 1,327.05 | 8,659 |
| Nov 12, 2024 | 1,434.25 | 1,434.25 | 1,358.90 | 1,368.95 | 1,368.95 | 4,241 |
| Nov 11, 2024 | 1,394.55 | 1,424.00 | 1,374.90 | 1,408.05 | 1,408.05 | 7,015 |
| Nov 8, 2024 | 1,406.00 | 1,471.05 | 1,390.35 | 1,402.30 | 1,402.30 | 17,586 |
| Nov 7, 2024 | 1,371.00 | 1,405.00 | 1,360.85 | 1,393.75 | 1,393.75 | 3,816 |
| Nov 6, 2024 | 1,402.70 | 1,402.70 | 1,353.40 | 1,359.75 | 1,359.75 | 2,863 |
| Nov 4, 2024 | 1,367.40 | 1,403.50 | 1,337.10 | 1,348.75 | 1,348.75 | 14,220 |
| Nov 1, 2024 | 1,401.65 | 1,420.50 | 1,387.00 | 1,397.05 | 1,397.05 | 1,029 |
| Oct 31, 2024 | 1,337.00 | 1,410.00 | 1,337.00 | 1,401.10 | 1,401.10 | 16,489 |
| Oct 29, 2024 | 1,250.85 | 1,378.00 | 1,243.40 | 1,353.10 | 1,353.10 | 14,425 |
| Oct 28, 2024 | 1,280.05 | 1,295.95 | 1,239.35 | 1,250.85 | 1,250.85 | 7,505 |
| Oct 25, 2024 | 1,271.00 | 1,276.65 | 1,227.25 | 1,272.70 | 1,272.70 | 5,825 |
| Oct 24, 2024 | 1,304.65 | 1,320.00 | 1,256.60 | 1,264.55 | 1,264.55 | 2,639 |
| Oct 23, 2024 | 1,287.00 | 1,308.50 | 1,270.35 | 1,288.60 | 1,288.60 | 1,718 |
| Oct 22, 2024 | 1,300.00 | 1,327.65 | 1,275.05 | 1,287.20 | 1,287.20 | 3,642 |
| Oct 21, 2024 | 1,322.05 | 1,337.10 | 1,307.25 | 1,315.90 | 1,315.90 | 6,753 |
| Oct 18, 2024 | 1,310.00 | 1,344.35 | 1,299.15 | 1,327.50 | 1,327.50 | 9,304 |
| Oct 17, 2024 | 1,359.15 | 1,359.55 | 1,311.60 | 1,327.35 | 1,327.35 | 7,561 |
| Oct 16, 2024 | 1,328.40 | 1,362.10 | 1,319.35 | 1,354.50 | 1,354.50 | 480,822 |
| Oct 15, 2024 | 1,300.05 | 1,354.85 | 1,300.05 | 1,327.30 | 1,327.30 | 6,322 |
| Oct 14, 2024 | 1,318.05 | 1,334.30 | 1,305.65 | 1,317.60 | 1,317.60 | 66,000 |
| Oct 11, 2024 | 1,280.05 | 1,330.60 | 1,280.05 | 1,322.60 | 1,322.60 | 5,637 |
| Oct 10, 2024 | 1,315.05 | 1,336.10 | 1,289.75 | 1,298.70 | 1,298.70 | 3,371 |
| Oct 9, 2024 | 1,321.00 | 1,331.90 | 1,316.10 | 1,330.00 | 1,330.00 | 4,602 |
| Oct 8, 2024 | 1,250.00 | 1,343.25 | 1,249.65 | 1,325.10 | 1,325.10 | 7,000 |
| Oct 7, 2024 | 1,300.00 | 1,300.00 | 1,249.85 | 1,270.05 | 1,270.05 | 3,722 |
| Oct 4, 2024 | 1,315.45 | 1,315.45 | 1,245.00 | 1,297.75 | 1,297.75 | 7,075 |
| Oct 3, 2024 | 1,350.00 | 1,350.00 | 1,288.95 | 1,300.55 | 1,300.55 | 4,486 |
| Oct 1, 2024 | 1,340.15 | 1,369.00 | 1,340.15 | 1,357.10 | 1,357.10 | 5,702 |
| Sep 30, 2024 | 1,360.05 | 1,381.05 | 1,340.00 | 1,350.20 | 1,350.20 | 11,623 |
| Sep 27, 2024 | 1,339.95 | 1,360.05 | 1,317.75 | 1,351.75 | 1,351.75 | 6,668 |
| Sep 26, 2024 | 1,302.00 | 1,339.15 | 1,302.00 | 1,331.85 | 1,331.85 | 3,493 |
| Sep 25, 2024 | 1,331.25 | 1,360.00 | 1,308.65 | 1,317.75 | 1,317.75 | 7,742 |
| Sep 24, 2024 | 1,367.45 | 1,375.05 | 1,307.95 | 1,327.70 | 1,327.70 | 26,098 |
| Sep 23, 2024 | 1,280.00 | 1,368.00 | 1,280.00 | 1,356.20 | 1,356.20 | 45,921 |
| Sep 20, 2024 | 1,270.00 | 1,296.35 | 1,270.00 | 1,292.75 | 1,292.75 | 4,138 |
| Sep 19, 2024 | 1,270.00 | 1,283.90 | 1,266.50 | 1,278.80 | 1,278.80 | 6,042 |
| Sep 18, 2024 | 1,295.00 | 1,295.00 | 1,266.35 | 1,271.30 | 1,271.30 | 1,359 |
| Sep 17, 2024 | 1,303.00 | 1,303.00 | 1,278.95 | 1,285.45 | 1,285.45 | 7,754 |
| Sep 16, 2024 | 1,283.45 | 1,309.95 | 1,283.45 | 1,292.30 | 1,292.30 | 3,141 |
| Sep 13, 2024 | 1,267.00 | 1,299.95 | 1,264.65 | 1,286.15 | 1,286.15 | 9,398 |
| Sep 12, 2024 | 1,277.95 | 1,288.20 | 1,257.25 | 1,262.60 | 1,262.60 | 3,148 |
| Sep 11, 2024 | 1,281.85 | 1,293.40 | 1,265.00 | 1,267.75 | 1,267.75 | 5,551 |
| Sep 10, 2024 | 1,250.00 | 1,279.95 | 1,245.30 | 1,267.55 | 1,267.55 | 6,048 |
| Sep 9, 2024 | 1,242.80 | 1,265.05 | 1,215.50 | 1,220.00 | 1,220.00 | 13,955 |
| Sep 6, 2024 | 1,286.00 | 1,300.30 | 1,245.45 | 1,249.85 | 1,249.85 | 2,268 |
| Sep 5, 2024 | 1,280.00 | 1,295.00 | 1,260.00 | 1,287.00 | 1,287.00 | 2,927 |
| Sep 4, 2024 | 1,274.25 | 1,295.05 | 1,257.95 | 1,278.40 | 1,278.40 | 3,704 |
| Sep 3, 2024 | 1,239.25 | 1,275.00 | 1,229.05 | 1,267.75 | 1,267.75 | 4,338 |
| Sep 2, 2024 | 1,230.00 | 1,267.55 | 1,230.00 | 1,240.45 | 1,240.45 | 3,918 |
| Aug 30, 2024 | 1,252.85 | 1,255.65 | 1,217.80 | 1,249.70 | 1,249.70 | 3,335 |
| Aug 29, 2024 | 1,249.95 | 1,258.00 | 1,227.10 | 1,236.35 | 1,236.35 | 6,185 |
| Aug 28, 2024 | 1,219.95 | 1,239.80 | 1,176.95 | 1,222.85 | 1,222.85 | 4,056 |
| Aug 26, 2024 | 1,195.50 | 1,195.50 | 1,176.30 | 1,187.05 | 1,187.05 | 3,614 |
| Aug 23, 2024 | 8.50 Dividend | |||||
| Aug 23, 2024 | 1,173.15 | 1,178.35 | 1,154.70 | 1,172.35 | 1,172.35 | 1,741 |
| Aug 22, 2024 | 1,170.00 | 1,179.00 | 1,156.35 | 1,169.75 | 1,161.25 | 2,017 |
| Aug 21, 2024 | 1,150.00 | 1,176.55 | 1,144.20 | 1,169.10 | 1,160.60 | 15,594 |
| Aug 20, 2024 | 1,131.45 | 1,160.15 | 1,131.45 | 1,145.80 | 1,137.47 | 2,474 |
| Aug 19, 2024 | 1,122.80 | 1,148.00 | 1,122.80 | 1,140.60 | 1,132.31 | 9,385 |
| Aug 16, 2024 | 1,111.00 | 1,143.10 | 1,111.00 | 1,122.65 | 1,114.49 | 2,543 |
| Aug 14, 2024 | 1,120.00 | 1,122.65 | 1,085.60 | 1,108.60 | 1,100.54 | 3,197 |
| Aug 13, 2024 | 1,124.45 | 1,148.35 | 1,089.50 | 1,107.05 | 1,099.01 | 15,678 |
| Aug 12, 2024 | 1,123.00 | 1,128.90 | 1,110.00 | 1,116.15 | 1,108.04 | 4,127 |
| Aug 9, 2024 | 1,118.00 | 1,143.20 | 1,105.05 | 1,120.35 | 1,112.21 | 10,697 |
| Aug 8, 2024 | 1,133.15 | 1,133.15 | 1,110.50 | 1,118.25 | 1,110.12 | 12,982 |
| Aug 7, 2024 | 1,134.05 | 1,134.05 | 1,118.80 | 1,123.55 | 1,115.39 | 1,063 |
| Aug 6, 2024 | 1,092.10 | 1,166.95 | 1,092.10 | 1,125.75 | 1,117.57 | 19,376 |
| Aug 5, 2024 | 1,102.00 | 1,127.10 | 1,091.65 | 1,116.65 | 1,108.54 | 3,311 |
| Aug 2, 2024 | 1,130.00 | 1,153.25 | 1,125.50 | 1,137.75 | 1,129.48 | 3,295 |
| Aug 1, 2024 | 1,150.00 | 1,157.00 | 1,129.55 | 1,149.50 | 1,141.15 | 11,548 |
| Jul 31, 2024 | 1,132.00 | 1,160.00 | 1,103.35 | 1,151.90 | 1,143.53 | 4,023 |
| Jul 30, 2024 | 1,070.90 | 1,145.00 | 1,058.25 | 1,118.30 | 1,110.17 | 7,242 |
| Jul 29, 2024 | 1,100.00 | 1,111.65 | 1,067.95 | 1,090.05 | 1,082.13 | 4,537 |
| Jul 26, 2024 | 1,060.20 | 1,090.40 | 1,058.80 | 1,082.30 | 1,074.44 | 2,132 |
| Jul 25, 2024 | 1,080.00 | 1,080.00 | 1,059.40 | 1,069.55 | 1,061.78 | 2,673 |
| Jul 24, 2024 | 1,053.90 | 1,083.95 | 1,053.90 | 1,079.05 | 1,071.21 | 7,815 |
| Jul 23, 2024 | 1,055.75 | 1,058.50 | 1,033.85 | 1,053.90 | 1,046.24 | 3,571 |
| Jul 22, 2024 | 1,027.90 | 1,055.80 | 1,026.05 | 1,052.70 | 1,045.05 | 2,634 |
| Jul 19, 2024 | 1,030.00 | 1,043.60 | 1,028.05 | 1,035.35 | 1,027.83 | 1,838 |
| Jul 18, 2024 | 1,070.00 | 1,070.00 | 1,034.40 | 1,038.50 | 1,030.95 | 3,039 |
| Jul 16, 2024 | 1,037.65 | 1,078.00 | 1,033.10 | 1,063.80 | 1,056.07 | 11,667 |
| Jul 15, 2024 | 1,017.05 | 1,039.35 | 1,017.05 | 1,036.90 | 1,029.37 | 3,321 |
| Jul 12, 2024 | 1,044.20 | 1,053.60 | 1,016.00 | 1,025.90 | 1,018.45 | 73,447 |
| Jul 11, 2024 | 1,050.00 | 1,071.80 | 1,045.00 | 1,050.70 | 1,043.07 | 4,792 |
| Jul 10, 2024 | 1,052.00 | 1,081.00 | 1,040.05 | 1,050.20 | 1,042.57 | 2,972 |
| Jul 9, 2024 | 1,064.10 | 1,084.00 | 1,045.30 | 1,051.70 | 1,044.06 | 2,854 |
| Jul 8, 2024 | 1,080.05 | 1,095.60 | 1,057.30 | 1,066.70 | 1,058.95 | 8,903 |
| Jul 5, 2024 | 1,146.00 | 1,146.00 | 1,089.40 | 1,095.00 | 1,087.04 | 3,585 |
| Jul 4, 2024 | 1,127.05 | 1,143.15 | 1,118.90 | 1,125.35 | 1,117.17 | 2,471 |
| Jul 3, 2024 | 1,111.00 | 1,129.00 | 1,099.00 | 1,125.70 | 1,117.52 | 11,362 |
| Jul 2, 2024 | 1,090.45 | 1,101.05 | 1,071.20 | 1,098.85 | 1,090.87 | 6,528 |
| Jul 1, 2024 | 1,050.00 | 1,104.55 | 1,046.10 | 1,087.20 | 1,079.30 | 14,109 |
| Jun 28, 2024 | 1,059.00 | 1,073.35 | 1,042.50 | 1,053.05 | 1,045.40 | 8,173 |
| Jun 27, 2024 | 1,080.00 | 1,090.70 | 1,051.00 | 1,059.90 | 1,052.20 | 7,667 |
| Jun 26, 2024 | 1,116.10 | 1,122.45 | 1,074.00 | 1,079.35 | 1,071.51 | 7,422 |
| Jun 25, 2024 | 1,070.00 | 1,112.75 | 1,070.00 | 1,108.35 | 1,100.30 | 1,313 |
| Jun 24, 2024 | 1,123.00 | 1,130.20 | 1,088.00 | 1,092.65 | 1,084.71 | 3,247 |
| Jun 21, 2024 | 1,155.00 | 1,169.00 | 1,107.20 | 1,119.25 | 1,111.12 | 5,584 |
| Jun 20, 2024 | 1,183.00 | 1,188.40 | 1,141.95 | 1,153.95 | 1,145.56 | 13,206 |
| Jun 19, 2024 | 1,196.05 | 1,208.00 | 1,165.10 | 1,175.15 | 1,166.61 | 34,214 |
| Jun 18, 2024 | 1,121.65 | 1,200.75 | 1,121.65 | 1,198.30 | 1,189.59 | 7,880 |
| Jun 14, 2024 | 1,149.00 | 1,165.75 | 1,139.30 | 1,144.50 | 1,136.18 | 3,001 |
| Jun 13, 2024 | 1,129.95 | 1,151.25 | 1,122.45 | 1,147.70 | 1,139.36 | 15,228 |
| Jun 12, 2024 | 1,128.30 | 1,140.95 | 1,109.40 | 1,126.80 | 1,118.61 | 2,264 |
| Jun 11, 2024 | 1,100.00 | 1,122.00 | 1,100.00 | 1,115.45 | 1,107.34 | 5,696 |
| Jun 10, 2024 | 1,116.25 | 1,134.80 | 1,106.80 | 1,111.85 | 1,103.77 | 6,389 |
| Jun 7, 2024 | 1,060.00 | 1,120.00 | 1,059.55 | 1,114.30 | 1,106.20 | 11,344 |
| Jun 6, 2024 | 1,056.25 | 1,073.20 | 1,044.40 | 1,050.20 | 1,042.57 | 5,979 |
| Jun 5, 2024 | 1,014.65 | 1,059.80 | 1,014.65 | 1,056.25 | 1,048.57 | 16,547 |
| Jun 4, 2024 | 1,037.05 | 1,062.55 | 977.65 | 1,033.70 | 1,026.19 | 33,599 |
| Jun 3, 2024 | 1,073.85 | 1,084.90 | 1,031.55 | 1,042.85 | 1,035.27 | 19,594 |
| May 31, 2024 | 1,000.00 | 1,075.15 | 989.60 | 1,048.40 | 1,040.78 | 6,928 |
| May 30, 2024 | 1,024.25 | 1,026.50 | 1,000.00 | 1,001.30 | 994.02 | 4,909 |
| May 29, 2024 | 1,005.00 | 1,033.10 | 1,005.00 | 1,023.00 | 1,015.57 | 1,512 |
| May 28, 2024 | 1,022.00 | 1,046.35 | 1,006.65 | 1,014.95 | 1,007.57 | 4,523 |
| May 27, 2024 | 1,021.00 | 1,040.00 | 1,006.00 | 1,036.70 | 1,029.17 | 3,765 |
| May 24, 2024 | 1,049.80 | 1,050.45 | 1,021.00 | 1,022.55 | 1,015.12 | 10,799 |
| May 23, 2024 | 1,038.15 | 1,048.05 | 1,025.60 | 1,039.95 | 1,032.39 | 4,447 |
| May 22, 2024 | 1,049.10 | 1,069.70 | 1,020.00 | 1,027.85 | 1,020.38 | 14,066 |
| May 21, 2024 | 1,026.70 | 1,053.00 | 1,020.75 | 1,043.90 | 1,036.31 | 5,836 |
| May 17, 2024 | 1,076.95 | 1,082.00 | 1,028.00 | 1,041.85 | 1,034.28 | 49,774 |
| May 16, 2024 | 1,048.00 | 1,078.60 | 1,032.30 | 1,067.35 | 1,059.59 | 73,216 |
| May 15, 2024 | 1,017.95 | 1,045.95 | 1,008.75 | 1,042.35 | 1,034.78 | 46,153 |
| May 14, 2024 | 995.15 | 1,015.00 | 984.40 | 1,012.15 | 1,004.80 | 5,407 |
| May 13, 2024 | 982.85 | 1,003.60 | 963.70 | 993.60 | 986.38 | 8,506 |
| May 10, 2024 | 974.95 | 987.40 | 948.70 | 982.50 | 975.36 | 10,040 |
| May 9, 2024 | 970.05 | 985.70 | 950.00 | 956.65 | 949.70 | 5,876 |
| May 8, 2024 | 964.50 | 989.00 | 955.00 | 968.20 | 961.16 | 7,259 |
| May 7, 2024 | 926.00 | 964.55 | 918.00 | 960.55 | 953.57 | 6,507 |
| May 6, 2024 | 940.35 | 940.80 | 919.15 | 925.95 | 919.22 | 4,574 |
| May 3, 2024 | 950.35 | 954.95 | 922.60 | 931.35 | 924.58 | 5,602 |
| May 2, 2024 | 955.95 | 963.90 | 925.95 | 943.75 | 936.89 | 32,421 |
| Apr 30, 2024 | 964.00 | 965.45 | 940.60 | 953.95 | 947.02 | 17,794 |
| Apr 29, 2024 | 944.35 | 950.60 | 941.05 | 949.60 | 942.70 | 4,995 |
| Apr 26, 2024 | 935.45 | 940.50 | 925.60 | 936.00 | 929.20 | 11,051 |
| Apr 25, 2024 | 945.00 | 945.00 | 923.00 | 926.30 | 919.57 | 4,323 |
| Apr 24, 2024 | 941.50 | 954.70 | 927.10 | 938.10 | 931.28 | 29,236 |
| Apr 23, 2024 | 933.90 | 933.90 | 920.05 | 923.05 | 916.34 | 2,981 |
| Apr 22, 2024 | 937.00 | 937.00 | 917.55 | 932.25 | 925.48 | 16,186 |
| Apr 19, 2024 | 893.75 | 924.90 | 889.20 | 920.00 | 913.31 | 19,148 |
| Apr 18, 2024 | 908.35 | 916.70 | 897.05 | 903.00 | 896.44 | 5,054 |
| Apr 16, 2024 | 903.25 | 920.00 | 898.00 | 905.15 | 898.57 | 4,831 |
| Apr 15, 2024 | 895.10 | 911.80 | 886.05 | 901.40 | 894.85 | 22,433 |
| Apr 12, 2024 | 913.00 | 925.70 | 910.85 | 916.10 | 909.44 | 5,552 |
| Apr 10, 2024 | 928.65 | 928.65 | 897.90 | 913.15 | 906.51 | 6,132 |
| Apr 9, 2024 | 918.00 | 928.50 | 899.70 | 903.75 | 897.18 | 31,779 |
| Apr 8, 2024 | 925.00 | 927.20 | 912.00 | 918.20 | 911.53 | 10,185 |
| Apr 5, 2024 | 943.40 | 952.40 | 900.00 | 909.00 | 902.39 | 51,496 |
| Apr 4, 2024 | 957.95 | 960.00 | 937.40 | 943.70 | 936.84 | 5,125 |
| Apr 3, 2024 | 958.45 | 964.90 | 935.70 | 939.90 | 933.07 | 14,016 |
| Apr 2, 2024 | 963.90 | 963.95 | 948.35 | 953.45 | 946.52 | 7,084 |
| Apr 1, 2024 | 949.90 | 970.00 | 940.00 | 962.15 | 955.16 | 11,346 |
| Mar 28, 2024 | 953.70 | 957.95 | 925.00 | 928.35 | 921.60 | 8,201 |
| Mar 27, 2024 | 930.00 | 954.80 | 922.10 | 938.10 | 931.28 | 14,024 |
| Mar 26, 2024 | 922.10 | 945.55 | 916.70 | 924.70 | 917.98 | 66,756 |
| Mar 22, 2024 | 896.15 | 938.90 | 896.15 | 932.10 | 925.33 | 7,267 |
| Mar 21, 2024 | 916.05 | 916.05 | 892.10 | 896.10 | 889.59 | 15,043 |
| Mar 20, 2024 | 909.60 | 909.60 | 886.05 | 890.30 | 883.83 | 8,452 |
| Mar 19, 2024 | 919.75 | 920.00 | 905.05 | 907.25 | 900.66 | 9,725 |
| Mar 18, 2024 | 927.00 | 938.45 | 900.00 | 907.55 | 900.96 | 16,493 |
| Mar 15, 2024 | 939.75 | 988.45 | 920.35 | 927.35 | 920.61 | 12,574 |
| Mar 14, 2024 | 913.95 | 956.95 | 897.55 | 932.25 | 925.48 | 56,281 |
| Mar 13, 2024 | 969.95 | 969.95 | 895.50 | 904.05 | 897.48 | 14,075 |
| Mar 12, 2024 | 969.35 | 970.75 | 948.60 | 954.55 | 947.61 | 3,374 |
| Mar 11, 2024 | 984.15 | 984.15 | 953.05 | 957.85 | 950.89 | 16,356 |
| Mar 7, 2024 | 982.10 | 986.30 | 963.85 | 965.70 | 958.68 | 11,138 |
| Mar 6, 2024 | 1,001.60 | 1,007.25 | 968.55 | 981.45 | 974.32 | 3,914 |
| Mar 5, 2024 | 1,017.40 | 1,017.40 | 995.00 | 999.35 | 992.09 | 9,947 |
| Mar 4, 2024 | 1,031.20 | 1,049.90 | 1,008.00 | 1,011.65 | 1,004.30 | 7,577 |
| Mar 1, 2024 | 1,034.95 | 1,061.85 | 1,011.70 | 1,022.25 | 1,014.82 | 34,988 |
| Feb 29, 2024 | 1,018.05 | 1,038.05 | 1,004.55 | 1,029.65 | 1,022.17 | 8,529 |
| Feb 28, 2024 | 989.95 | 1,026.00 | 985.90 | 1,020.10 | 1,012.69 | 24,869 |
| Feb 27, 2024 | 994.70 | 994.70 | 979.95 | 990.90 | 983.70 | 4,248 |
| Feb 26, 2024 | 997.80 | 997.80 | 978.00 | 985.20 | 978.04 | 8,558 |
| Feb 23, 2024 | 994.25 | 1,001.00 | 981.75 | 984.80 | 977.64 | 5,194 |
| Feb 22, 2024 | 989.85 | 1,005.00 | 983.20 | 990.40 | 983.20 | 18,855 |
| Feb 21, 2024 | 985.50 | 995.70 | 975.70 | 983.10 | 975.96 | 7,379 |
| Feb 20, 2024 | 998.95 | 998.95 | 968.50 | 980.40 | 973.28 | 19,386 |
| Feb 19, 2024 | 991.15 | 1,000.00 | 981.10 | 993.80 | 986.58 | 6,582 |
| Feb 16, 2024 | 969.75 | 982.80 | 961.85 | 971.80 | 964.74 | 7,969 |
| Feb 15, 2024 | 989.95 | 994.00 | 945.00 | 956.60 | 949.65 | 21,664 |
| Feb 14, 2024 | 955.00 | 981.50 | 952.10 | 975.55 | 968.46 | 3,540 |
| Feb 13, 2024 | 952.85 | 969.10 | 932.45 | 954.30 | 947.37 | 27,635 |
| Feb 12, 2024 | 974.90 | 980.55 | 948.65 | 962.95 | 955.95 | 9,872 |
| Feb 9, 2024 | 988.25 | 993.15 | 953.30 | 964.75 | 957.74 | 107,151 |
| Feb 8, 2024 | 1,013.95 | 1,013.95 | 980.40 | 985.45 | 978.29 | 7,577 |
| Feb 7, 2024 | 980.75 | 1,003.60 | 971.10 | 995.85 | 988.61 | 35,564 |
| Feb 6, 2024 | 963.75 | 984.00 | 949.00 | 961.60 | 954.61 | 30,422 |
| Feb 5, 2024 | 965.10 | 974.00 | 950.90 | 954.30 | 947.37 | 32,262 |
| Feb 2, 2024 | 989.85 | 989.85 | 960.05 | 961.75 | 954.76 | 154,338 |
| Feb 1, 2024 | 1,015.00 | 1,015.45 | 980.75 | 982.55 | 975.41 | 12,867 |
| Jan 31, 2024 | 1,045.75 | 1,045.75 | 982.00 | 1,003.00 | 995.71 | 26,682 |
| Jan 30, 2024 | 1,106.40 | 1,114.00 | 1,017.90 | 1,029.75 | 1,022.27 | 114,263 |
| Jan 29, 2024 | 1,136.20 | 1,142.95 | 1,100.40 | 1,105.25 | 1,097.22 | 24,523 |
| Jan 25, 2024 | 1,084.30 | 1,145.00 | 1,072.45 | 1,127.45 | 1,119.26 | 296,322 |
| Jan 24, 2024 | 1,070.80 | 1,085.00 | 1,045.00 | 1,070.35 | 1,062.57 | 17,114 |
| Jan 23, 2024 | 1,100.25 | 1,102.15 | 1,050.75 | 1,061.45 | 1,053.74 | 18,523 |
| Jan 19, 2024 | 1,125.15 | 1,133.00 | 1,081.15 | 1,088.65 | 1,080.74 | 33,502 |
| Jan 17, 2024 | 1,197.65 | 1,197.65 | 1,157.90 | 1,163.15 | 1,154.70 | 26,734 |
| Jan 16, 2024 | 1,222.15 | 1,228.15 | 1,193.75 | 1,199.90 | 1,191.18 | 290,235 |
| Jan 15, 2024 | 1,205.10 | 1,226.35 | 1,198.00 | 1,222.00 | 1,213.12 | 10,696 |
| Jan 12, 2024 | 1,234.85 | 1,235.95 | 1,195.25 | 1,200.30 | 1,191.58 | 19,644 |
| Jan 11, 2024 | 1,238.65 | 1,250.35 | 1,225.55 | 1,229.55 | 1,220.62 | 19,748 |
| Jan 10, 2024 | 1,206.15 | 1,243.15 | 1,206.15 | 1,226.75 | 1,217.84 | 6,606 |
| Jan 9, 2024 | 1,222.45 | 1,222.50 | 1,197.00 | 1,203.65 | 1,194.90 | 21,544 |
| Jan 8, 2024 | 1,218.75 | 1,226.20 | 1,202.00 | 1,210.45 | 1,201.65 | 10,982 |
| Jan 5, 2024 | 1,259.60 | 1,259.60 | 1,203.30 | 1,210.30 | 1,201.51 | 24,638 |
| Jan 4, 2024 | 1,258.60 | 1,267.30 | 1,232.75 | 1,237.10 | 1,228.11 | 8,719 |
| Jan 3, 2024 | 1,265.05 | 1,286.05 | 1,255.80 | 1,260.30 | 1,251.14 | 8,408 |
| Jan 2, 2024 | 1,280.00 | 1,292.10 | 1,271.65 | 1,276.25 | 1,266.98 | 6,899 |
| Jan 1, 2024 | 1,274.60 | 1,279.95 | 1,263.10 | 1,277.40 | 1,268.12 | 3,418 |
| Dec 29, 2023 | 1,263.75 | 1,278.25 | 1,255.00 | 1,266.45 | 1,257.25 | 6,754 |
| Dec 28, 2023 | 1,272.80 | 1,272.80 | 1,252.00 | 1,261.85 | 1,252.68 | 7,462 |
| Dec 27, 2023 | 1,283.30 | 1,294.00 | 1,263.10 | 1,268.00 | 1,258.79 | 2,958 |
| Dec 26, 2023 | 1,296.65 | 1,296.65 | 1,277.00 | 1,280.00 | 1,270.70 | 51,950 |
| Dec 22, 2023 | 1,306.55 | 1,311.30 | 1,253.40 | 1,274.65 | 1,265.39 | 6,230 |
| Dec 21, 2023 | 1,294.65 | 1,304.00 | 1,267.90 | 1,292.90 | 1,283.51 | 41,817 |
| Dec 20, 2023 | 1,346.30 | 1,362.55 | 1,271.25 | 1,286.10 | 1,276.75 | 15,954 |
Related Tickers
LUXIND.BO Lux Industries Limited
1,958.25
-4.84%
INDTERRAIN.NS Indian Terrain Fashions Limited
50.61
-3.19%
PAGEIND.BO Page Industries Limited
48,829.95
-0.78%
ARVINDFASN.NS Arvind Fashions Limited
522.20
+1.81%
RUPA.NS Rupa & Company Limited
256.45
-4.58%
PAGEIND.NS Page Industries Limited
48,856.35
-0.64%