1,039.05
-45.85
(-4.23%)
At close: January 15 at 3:29:59 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 15, 2025 | 1,084.90 | 1,085.05 | 1,035.50 | 1,039.05 | 1,039.05 | 4,749,303 |
| Jan 14, 2025 | 1,102.40 | 1,107.00 | 1,067.50 | 1,084.90 | 1,084.90 | 1,739,436 |
| Jan 13, 2025 | 1,122.30 | 1,127.45 | 1,069.25 | 1,082.45 | 1,082.45 | 2,265,175 |
| Jan 10, 2025 | 1,208.00 | 1,212.10 | 1,144.35 | 1,149.90 | 1,149.90 | 1,033,126 |
| Jan 9, 2025 | 1,206.95 | 1,224.45 | 1,185.40 | 1,208.60 | 1,208.60 | 1,851,938 |
| Jan 8, 2025 | 1,220.10 | 1,227.95 | 1,190.05 | 1,203.20 | 1,203.20 | 2,659,177 |
| Jan 7, 2025 | 1,170.00 | 1,204.95 | 1,155.65 | 1,198.35 | 1,198.35 | 1,976,892 |
| Jan 6, 2025 | 1,181.90 | 1,186.20 | 1,145.00 | 1,153.20 | 1,153.20 | 1,250,365 |
| Jan 3, 2025 | 1,160.00 | 1,188.35 | 1,154.90 | 1,178.35 | 1,178.35 | 2,301,740 |
| Jan 2, 2025 | 1,146.00 | 1,164.95 | 1,136.10 | 1,159.35 | 1,159.35 | 549,223 |
| Jan 1, 2025 | 1,128.15 | 1,146.00 | 1,125.30 | 1,139.60 | 1,139.60 | 288,372 |
| Dec 31, 2024 | 1,143.70 | 1,155.10 | 1,125.95 | 1,128.15 | 1,128.15 | 1,024,195 |
| Dec 30, 2024 | 1,105.00 | 1,208.00 | 1,100.10 | 1,162.10 | 1,162.10 | 2,095,498 |
| Dec 27, 2024 | 1,163.50 | 1,164.65 | 1,120.50 | 1,126.40 | 1,126.40 | 767,182 |
| Dec 26, 2024 | 1,148.65 | 1,167.95 | 1,130.35 | 1,155.70 | 1,155.70 | 681,936 |
| Dec 24, 2024 | 1,151.45 | 1,151.90 | 1,133.35 | 1,139.05 | 1,139.05 | 750,823 |
| Dec 23, 2024 | 1,173.70 | 1,187.80 | 1,136.55 | 1,141.10 | 1,141.10 | 1,120,494 |
| Dec 20, 2024 | 1,180.70 | 1,200.00 | 1,159.75 | 1,165.20 | 1,165.20 | 3,690,684 |
| Dec 19, 2024 | 1,170.00 | 1,202.00 | 1,153.10 | 1,180.70 | 1,180.70 | 2,910,694 |
| Dec 18, 2024 | 1,193.05 | 1,204.95 | 1,180.85 | 1,193.30 | 1,193.30 | 2,550,592 |
| Dec 17, 2024 | 1,175.15 | 1,215.55 | 1,170.90 | 1,208.75 | 1,208.75 | 2,408,104 |
| Dec 16, 2024 | 1,180.05 | 1,188.10 | 1,170.05 | 1,184.80 | 1,184.80 | 1,482,018 |
| Dec 13, 2024 | 1,172.10 | 1,194.60 | 1,161.80 | 1,180.05 | 1,180.05 | 2,793,424 |
| Dec 12, 2024 | 1,132.00 | 1,171.00 | 1,126.20 | 1,167.70 | 1,167.70 | 3,466,683 |
| Dec 11, 2024 | 1,110.05 | 1,137.00 | 1,096.30 | 1,132.20 | 1,132.20 | 4,400,116 |
| Dec 10, 2024 | 1,117.00 | 1,129.45 | 1,110.80 | 1,117.15 | 1,117.15 | 2,260,671 |
| Dec 9, 2024 | 1,062.05 | 1,122.45 | 1,062.05 | 1,116.95 | 1,116.95 | 1,499,766 |
| Dec 6, 2024 | 1,098.55 | 1,101.80 | 1,082.00 | 1,096.15 | 1,096.15 | 1,100,362 |
| Dec 5, 2024 | 1,074.60 | 1,106.00 | 1,065.45 | 1,096.90 | 1,096.90 | 3,906,338 |
| Dec 4, 2024 | 1,038.00 | 1,067.00 | 1,027.00 | 1,064.25 | 1,064.25 | 2,239,101 |
| Dec 3, 2024 | 1,027.90 | 1,048.45 | 1,024.05 | 1,034.35 | 1,034.35 | 2,589,669 |
| Dec 2, 2024 | 974.95 | 1,022.90 | 970.15 | 1,019.20 | 1,019.20 | 1,671,142 |
| Nov 29, 2024 | 982.00 | 984.15 | 970.10 | 979.75 | 979.75 | 2,495,600 |
| Nov 28, 2024 | 1,014.95 | 1,014.95 | 973.50 | 976.85 | 976.85 | 1,957,971 |
| Nov 27, 2024 | 995.95 | 1,018.85 | 970.15 | 1,006.15 | 1,006.15 | 2,231,913 |
| Nov 26, 2024 | 976.00 | 1,012.00 | 975.05 | 985.75 | 985.75 | 986,550 |
| Nov 25, 2024 | 1,014.95 | 1,014.95 | 964.05 | 971.75 | 971.75 | 4,346,421 |
| Nov 22, 2024 | 941.95 | 1,007.00 | 936.25 | 999.95 | 999.95 | 1,895,207 |
| Nov 21, 2024 | 983.00 | 1,001.55 | 977.00 | 990.15 | 990.15 | 1,049,531 |
| Nov 19, 2024 | 1,009.00 | 1,009.00 | 994.10 | 997.80 | 997.80 | 742,789 |
| Nov 18, 2024 | 1,055.10 | 1,058.85 | 987.05 | 999.85 | 999.85 | 2,909,039 |
| Nov 14, 2024 | 1,010.40 | 1,025.40 | 996.30 | 1,006.25 | 1,006.25 | 1,048,104 |
| Nov 13, 2024 | 1,014.20 | 1,036.30 | 992.90 | 1,001.90 | 1,001.90 | 2,268,100 |
| Nov 12, 2024 | 1,030.00 | 1,064.80 | 1,029.05 | 1,030.70 | 1,030.70 | 2,388,597 |
| Nov 11, 2024 | 1,070.15 | 1,080.00 | 1,020.40 | 1,025.00 | 1,025.00 | 2,272,381 |
| Nov 8, 2024 | 1,087.25 | 1,097.00 | 1,067.10 | 1,079.25 | 1,079.25 | 795,545 |
| Nov 7, 2024 | 1,090.50 | 1,109.00 | 1,067.65 | 1,078.75 | 1,078.75 | 1,932,495 |
| Nov 6, 2024 | 1,043.00 | 1,092.95 | 1,033.95 | 1,079.90 | 1,079.90 | 1,851,836 |
| Nov 5, 2024 | 1,030.00 | 1,050.00 | 1,013.15 | 1,044.60 | 1,044.60 | 1,983,513 |
| Nov 4, 2024 | 1,028.00 | 1,049.80 | 1,010.75 | 1,036.60 | 1,036.60 | 4,668,492 |
| Nov 1, 2024 | 1,025.00 | 1,025.00 | 1,000.15 | 1,007.55 | 1,007.55 | 85,775 |
| Oct 31, 2024 | 993.80 | 1,023.95 | 992.35 | 1,017.60 | 1,017.60 | 1,763,920 |
| Oct 30, 2024 | 975.30 | 997.15 | 975.30 | 992.35 | 992.35 | 1,435,812 |
| Oct 29, 2024 | 968.00 | 999.00 | 965.30 | 994.50 | 994.50 | 1,829,755 |
| Oct 28, 2024 | 938.00 | 973.50 | 937.95 | 968.00 | 968.00 | 1,766,407 |
| Oct 25, 2024 | 903.20 | 943.00 | 902.45 | 938.00 | 938.00 | 1,472,612 |
| Oct 24, 2024 | 903.00 | 912.80 | 888.90 | 906.15 | 906.15 | 2,265,093 |
| Oct 23, 2024 | 899.05 | 924.95 | 892.20 | 914.20 | 914.20 | 2,094,338 |
| Oct 22, 2024 | 958.00 | 958.00 | 913.00 | 923.20 | 923.20 | 2,961,005 |
| Oct 21, 2024 | 940.10 | 957.30 | 939.65 | 951.45 | 951.45 | 1,750,064 |
| Oct 18, 2024 | 942.50 | 942.50 | 924.80 | 937.40 | 937.40 | 1,130,741 |
| Oct 17, 2024 | 961.40 | 964.20 | 931.50 | 937.25 | 937.25 | 913,329 |
| Oct 16, 2024 | 979.00 | 982.00 | 956.30 | 964.20 | 964.20 | 980,164 |
| Oct 15, 2024 | 947.25 | 978.00 | 945.15 | 969.00 | 969.00 | 1,248,161 |
| Oct 14, 2024 | 944.40 | 952.00 | 937.70 | 947.25 | 947.25 | 390,147 |
| Oct 11, 2024 | 954.95 | 956.65 | 936.00 | 939.80 | 939.80 | 511,823 |
| Oct 10, 2024 | 965.80 | 968.25 | 942.60 | 952.35 | 952.35 | 861,912 |
| Oct 9, 2024 | 969.10 | 978.30 | 957.00 | 962.30 | 962.30 | 2,113,304 |
| Oct 8, 2024 | 916.00 | 963.90 | 913.00 | 955.85 | 955.85 | 5,189,872 |
| Oct 7, 2024 | 930.30 | 944.95 | 912.00 | 916.40 | 916.40 | 1,939,023 |
| Oct 4, 2024 | 928.35 | 938.85 | 907.75 | 926.35 | 926.35 | 4,535,448 |
| Oct 3, 2024 | 963.95 | 963.95 | 923.00 | 942.15 | 942.15 | 4,576,130 |
| Oct 1, 2024 | 986.50 | 988.70 | 965.35 | 970.20 | 970.20 | 1,331,140 |
| Sep 30, 2024 | 953.70 | 996.50 | 953.00 | 985.75 | 985.75 | 2,911,879 |
| Sep 27, 2024 | 995.95 | 999.75 | 976.60 | 994.75 | 994.75 | 3,754,632 |
| Sep 26, 2024 | 990.00 | 999.00 | 975.10 | 997.35 | 997.35 | 3,734,695 |
| Sep 25, 2024 | 1,023.40 | 1,023.40 | 972.50 | 989.85 | 989.85 | 4,808,811 |
| Sep 24, 2024 | 1,070.50 | 1,118.00 | 1,021.05 | 1,030.40 | 1,030.40 | 5,117,353 |
| Sep 23, 2024 | 1,062.10 | 1,067.25 | 1,028.00 | 1,054.20 | 1,054.20 | 2,106,105 |
| Sep 20, 2024 | 981.00 | 1,090.00 | 973.25 | 1,067.95 | 1,067.95 | 9,930,210 |
| Sep 19, 2024 | 955.00 | 999.00 | 942.05 | 984.85 | 984.85 | 2,078,476 |
| Sep 18, 2024 | 964.70 | 975.05 | 941.30 | 962.95 | 962.95 | 1,194,052 |
| Sep 17, 2024 | 935.00 | 977.00 | 926.10 | 964.70 | 964.70 | 3,214,818 |
| Sep 16, 2024 | 923.90 | 936.95 | 915.00 | 931.00 | 931.00 | 1,607,286 |
| Sep 13, 2024 | 915.00 | 926.10 | 896.05 | 908.00 | 908.00 | 1,781,839 |
| Sep 12, 2024 | 889.45 | 923.80 | 884.45 | 913.80 | 913.80 | 3,313,064 |
| Sep 11, 2024 | 886.95 | 902.00 | 874.30 | 877.00 | 877.00 | 1,174,280 |
| Sep 10, 2024 | 889.40 | 906.80 | 875.75 | 878.75 | 878.75 | 1,200,151 |
| Sep 9, 2024 | 907.00 | 909.20 | 873.50 | 882.40 | 882.40 | 1,456,256 |
| Sep 6, 2024 | 884.95 | 903.35 | 881.05 | 898.55 | 898.55 | 1,762,540 |
| Sep 5, 2024 | 881.15 | 913.25 | 867.55 | 885.50 | 885.50 | 2,118,993 |
| Sep 4, 2024 | 870.00 | 885.00 | 860.25 | 881.15 | 881.15 | 1,517,929 |
| Sep 3, 2024 | 884.95 | 892.00 | 865.00 | 871.80 | 871.80 | 1,429,045 |
| Sep 2, 2024 | 869.95 | 884.00 | 863.20 | 881.95 | 881.95 | 1,664,452 |
| Aug 30, 2024 | 870.40 | 876.85 | 858.35 | 862.45 | 862.45 | 2,575,591 |
| Aug 29, 2024 | 865.80 | 870.95 | 859.60 | 866.55 | 866.55 | 747,326 |
| Aug 28, 2024 | 854.95 | 868.75 | 850.20 | 865.80 | 865.80 | 2,209,821 |
| Aug 27, 2024 | 868.30 | 868.30 | 850.25 | 854.30 | 854.30 | 808,632 |
| Aug 26, 2024 | 853.85 | 863.80 | 836.60 | 860.85 | 860.85 | 1,606,807 |
| Aug 23, 2024 | 1.50 Dividend | |||||
| Aug 23, 2024 | 868.10 | 873.05 | 849.10 | 852.95 | 852.95 | 915,786 |
| Aug 22, 2024 | 872.10 | 881.00 | 865.55 | 868.35 | 866.85 | 589,973 |
| Aug 21, 2024 | 880.00 | 881.30 | 864.75 | 867.50 | 866.00 | 647,192 |
| Aug 20, 2024 | 881.95 | 884.35 | 871.05 | 877.55 | 876.03 | 425,103 |
| Aug 19, 2024 | 886.00 | 888.50 | 866.20 | 874.55 | 873.04 | 390,349 |
| Aug 16, 2024 | 870.50 | 892.00 | 869.95 | 885.15 | 883.62 | 785,855 |
| Aug 14, 2024 | 863.05 | 877.95 | 852.30 | 870.00 | 868.50 | 1,889,274 |
| Aug 13, 2024 | 865.50 | 872.00 | 860.50 | 868.30 | 866.80 | 883,102 |
| Aug 12, 2024 | 879.95 | 882.70 | 861.20 | 870.65 | 869.15 | 630,879 |
| Aug 9, 2024 | 887.85 | 894.70 | 879.35 | 883.20 | 881.67 | 304,440 |
| Aug 8, 2024 | 855.00 | 885.70 | 851.15 | 874.95 | 873.44 | 1,490,179 |
| Aug 7, 2024 | 870.00 | 873.55 | 845.90 | 854.60 | 853.12 | 2,338,430 |
| Aug 6, 2024 | 867.45 | 879.55 | 856.10 | 863.50 | 862.01 | 1,719,713 |
| Aug 5, 2024 | 905.00 | 908.60 | 861.00 | 865.75 | 864.25 | 1,300,858 |
| Aug 2, 2024 | 920.00 | 921.00 | 903.55 | 916.30 | 914.72 | 813,314 |
| Aug 1, 2024 | 934.95 | 934.95 | 909.45 | 924.00 | 922.40 | 701,804 |
| Jul 31, 2024 | 924.00 | 927.95 | 915.25 | 922.25 | 920.66 | 813,478 |
| Jul 30, 2024 | 934.20 | 939.00 | 916.00 | 918.05 | 916.46 | 988,389 |
| Jul 29, 2024 | 958.95 | 960.95 | 928.40 | 934.10 | 932.49 | 1,100,907 |
| Jul 26, 2024 | 929.45 | 963.65 | 928.00 | 948.50 | 946.86 | 909,751 |
| Jul 25, 2024 | 926.00 | 945.00 | 915.95 | 926.45 | 924.85 | 862,331 |
| Jul 24, 2024 | 927.00 | 964.65 | 917.15 | 947.60 | 945.96 | 1,342,456 |
| Jul 23, 2024 | 924.60 | 938.00 | 902.35 | 935.10 | 933.48 | 1,061,114 |
| Jul 22, 2024 | 915.45 | 942.00 | 908.75 | 930.30 | 928.69 | 1,229,668 |
| Jul 19, 2024 | 930.30 | 931.85 | 895.10 | 920.45 | 918.86 | 1,101,792 |
| Jul 18, 2024 | 912.95 | 939.70 | 893.30 | 934.55 | 932.94 | 1,914,995 |
| Jul 16, 2024 | 926.30 | 926.30 | 908.50 | 921.00 | 919.41 | 960,167 |
| Jul 15, 2024 | 896.00 | 924.40 | 896.00 | 921.20 | 919.61 | 1,455,119 |
| Jul 12, 2024 | 904.35 | 906.95 | 893.00 | 900.50 | 898.94 | 825,677 |
| Jul 11, 2024 | 908.05 | 908.60 | 886.15 | 897.35 | 895.80 | 2,215,017 |
| Jul 10, 2024 | 920.50 | 927.50 | 900.80 | 907.55 | 905.98 | 1,592,036 |
| Jul 9, 2024 | 935.95 | 965.60 | 908.60 | 917.65 | 916.06 | 1,856,257 |
| Jul 8, 2024 | 925.00 | 936.00 | 914.90 | 926.40 | 924.80 | 2,148,540 |
| Jul 5, 2024 | 913.00 | 925.00 | 910.20 | 913.80 | 912.22 | 1,337,555 |
| Jul 4, 2024 | 922.55 | 926.30 | 913.50 | 917.80 | 916.21 | 721,831 |
| Jul 3, 2024 | 921.70 | 925.00 | 912.50 | 922.55 | 920.96 | 1,316,052 |
| Jul 2, 2024 | 949.95 | 957.80 | 904.00 | 913.10 | 911.52 | 4,247,648 |
| Jul 1, 2024 | 946.30 | 959.90 | 925.95 | 955.80 | 954.15 | 998,066 |
| Jun 28, 2024 | 892.00 | 950.00 | 891.95 | 940.65 | 939.03 | 1,943,891 |
| Jun 27, 2024 | 879.90 | 945.00 | 878.35 | 920.75 | 919.16 | 4,279,455 |
| Jun 26, 2024 | 875.65 | 887.85 | 851.35 | 879.45 | 877.93 | 1,893,147 |
| Jun 25, 2024 | 897.85 | 904.85 | 882.00 | 893.45 | 891.91 | 914,901 |
| Jun 24, 2024 | 924.30 | 924.30 | 891.00 | 897.85 | 896.30 | 1,541,108 |
| Jun 21, 2024 | 948.00 | 979.90 | 912.15 | 928.25 | 926.65 | 3,933,171 |
| Jun 20, 2024 | 896.45 | 940.85 | 883.00 | 934.80 | 933.19 | 1,973,607 |
| Jun 19, 2024 | 903.00 | 926.00 | 890.05 | 899.95 | 898.40 | 1,972,290 |
| Jun 18, 2024 | 928.00 | 928.25 | 900.00 | 903.05 | 901.49 | 937,534 |
| Jun 14, 2024 | 896.20 | 936.40 | 893.05 | 927.90 | 926.30 | 3,458,123 |
| Jun 13, 2024 | 910.50 | 914.80 | 881.55 | 890.05 | 888.51 | 3,746,631 |
| Jun 12, 2024 | 811.00 | 877.80 | 807.50 | 870.50 | 869.00 | 6,539,603 |
| Jun 11, 2024 | 811.00 | 815.35 | 799.20 | 802.50 | 801.11 | 2,174,198 |
| Jun 10, 2024 | 826.70 | 848.70 | 808.10 | 811.75 | 810.35 | 1,813,265 |
| Jun 7, 2024 | 816.00 | 840.60 | 813.60 | 827.10 | 825.67 | 1,112,638 |
| Jun 6, 2024 | 822.40 | 837.15 | 812.05 | 830.10 | 828.67 | 1,354,996 |
| Jun 5, 2024 | 786.75 | 839.50 | 760.75 | 822.25 | 820.83 | 2,613,903 |
| Jun 4, 2024 | 769.50 | 792.00 | 749.25 | 780.75 | 779.40 | 3,974,176 |
| Jun 3, 2024 | 760.00 | 777.00 | 747.30 | 765.20 | 763.88 | 1,961,060 |
| May 31, 2024 | 780.70 | 783.40 | 743.10 | 751.80 | 750.50 | 5,523,537 |
| May 30, 2024 | 783.60 | 795.90 | 773.00 | 780.70 | 779.35 | 1,858,632 |
| May 29, 2024 | 791.95 | 794.00 | 780.80 | 789.00 | 787.64 | 1,720,200 |
| May 28, 2024 | 804.65 | 817.50 | 780.55 | 791.95 | 790.58 | 1,311,648 |
| May 27, 2024 | 789.95 | 810.00 | 781.40 | 804.20 | 802.81 | 1,613,902 |
| May 24, 2024 | 803.05 | 806.30 | 784.40 | 789.40 | 788.04 | 1,476,510 |
| May 23, 2024 | 841.45 | 853.95 | 793.70 | 803.05 | 801.66 | 2,188,356 |
| May 22, 2024 | 838.00 | 867.50 | 830.20 | 838.30 | 836.85 | 2,535,401 |
| May 21, 2024 | 805.00 | 844.05 | 805.00 | 835.00 | 833.56 | 1,889,743 |
| May 17, 2024 | 845.30 | 847.85 | 832.70 | 841.80 | 840.35 | 664,703 |
| May 16, 2024 | 821.00 | 851.05 | 821.00 | 849.05 | 847.58 | 1,106,386 |
| May 15, 2024 | 815.00 | 841.80 | 814.25 | 829.50 | 828.07 | 1,209,042 |
| May 14, 2024 | 808.00 | 829.85 | 801.20 | 814.90 | 813.49 | 2,792,747 |
| May 13, 2024 | 805.00 | 811.95 | 783.05 | 800.55 | 799.17 | 4,016,172 |
| May 10, 2024 | 792.00 | 814.00 | 782.25 | 811.40 | 810.00 | 674,652 |
| May 9, 2024 | 808.00 | 810.30 | 790.85 | 796.15 | 794.77 | 4,796,746 |
| May 8, 2024 | 805.55 | 812.85 | 793.00 | 804.10 | 802.71 | 1,299,505 |
| May 7, 2024 | 826.00 | 831.35 | 800.00 | 805.20 | 803.81 | 912,895 |
| May 6, 2024 | 820.00 | 835.85 | 812.00 | 831.35 | 829.91 | 787,489 |
| May 3, 2024 | 818.65 | 827.85 | 805.45 | 813.45 | 812.04 | 3,294,764 |
| May 2, 2024 | 832.50 | 834.00 | 810.55 | 814.90 | 813.49 | 1,579,718 |
| Apr 30, 2024 | 837.00 | 854.30 | 831.10 | 840.30 | 838.85 | 1,493,625 |
| Apr 29, 2024 | 763.05 | 845.95 | 762.35 | 838.10 | 836.65 | 4,253,996 |
| Apr 26, 2024 | 803.45 | 814.35 | 799.90 | 803.20 | 801.81 | 804,242 |
| Apr 25, 2024 | 810.00 | 814.95 | 796.50 | 803.45 | 802.06 | 1,069,386 |
| Apr 24, 2024 | 772.00 | 816.70 | 760.60 | 811.00 | 809.60 | 3,118,514 |
| Apr 23, 2024 | 766.80 | 768.95 | 757.50 | 760.60 | 759.29 | 2,056,157 |
| Apr 22, 2024 | 770.00 | 778.95 | 752.55 | 758.05 | 756.74 | 2,700,907 |
| Apr 19, 2024 | 779.00 | 779.55 | 748.45 | 772.85 | 771.51 | 1,911,786 |
| Apr 18, 2024 | 823.65 | 827.50 | 770.00 | 778.10 | 776.76 | 2,900,471 |
| Apr 16, 2024 | 829.20 | 829.95 | 807.60 | 817.95 | 816.54 | 1,607,447 |
| Apr 15, 2024 | 855.00 | 861.00 | 830.00 | 833.35 | 831.91 | 1,235,862 |
| Apr 12, 2024 | 861.00 | 894.80 | 852.00 | 870.45 | 868.95 | 2,913,519 |
| Apr 10, 2024 | 833.95 | 868.00 | 829.00 | 864.35 | 862.86 | 1,499,624 |
| Apr 9, 2024 | 824.80 | 833.85 | 819.55 | 828.40 | 826.97 | 1,047,058 |
| Apr 8, 2024 | 808.00 | 825.80 | 806.15 | 820.55 | 819.13 | 945,713 |
| Apr 5, 2024 | 819.10 | 827.95 | 801.00 | 804.90 | 803.51 | 1,332,077 |
| Apr 4, 2024 | 822.80 | 829.85 | 814.50 | 822.55 | 821.13 | 920,610 |
| Apr 3, 2024 | 821.55 | 828.40 | 813.95 | 819.20 | 817.78 | 1,159,122 |
| Apr 2, 2024 | 832.95 | 832.95 | 803.55 | 821.55 | 820.13 | 1,445,651 |
| Apr 1, 2024 | 833.40 | 833.40 | 813.25 | 817.25 | 815.84 | 1,288,099 |
| Mar 28, 2024 | 824.95 | 827.00 | 797.30 | 819.90 | 818.48 | 2,915,768 |
| Mar 27, 2024 | 773.90 | 812.25 | 756.05 | 802.30 | 800.91 | 4,521,190 |
| Mar 26, 2024 | 745.00 | 783.00 | 737.50 | 775.35 | 774.01 | 4,356,667 |
| Mar 22, 2024 | 749.95 | 749.95 | 730.20 | 739.05 | 737.77 | 3,277,615 |
| Mar 21, 2024 | 773.00 | 773.00 | 741.00 | 748.80 | 747.51 | 3,171,469 |
| Mar 20, 2024 | 734.85 | 763.90 | 732.60 | 757.85 | 756.54 | 3,098,570 |
| Mar 19, 2024 | 730.00 | 738.80 | 720.90 | 734.85 | 733.58 | 1,457,609 |
| Mar 18, 2024 | 726.80 | 736.15 | 719.45 | 730.45 | 729.19 | 3,704,848 |
| Mar 15, 2024 | 732.00 | 738.95 | 721.30 | 726.95 | 725.69 | 2,386,791 |
| Mar 14, 2024 | 742.45 | 746.90 | 725.40 | 732.35 | 731.08 | 2,699,327 |
| Mar 13, 2024 | 770.00 | 773.00 | 735.00 | 744.45 | 743.16 | 2,367,867 |
| Mar 12, 2024 | 771.00 | 771.80 | 750.80 | 768.00 | 766.67 | 1,566,168 |
| Mar 11, 2024 | 781.00 | 787.65 | 752.25 | 765.60 | 764.28 | 4,521,321 |
| Mar 7, 2024 | 758.60 | 768.25 | 742.10 | 750.15 | 748.85 | 2,207,414 |
| Mar 6, 2024 | 734.50 | 764.75 | 727.50 | 759.50 | 758.19 | 4,664,547 |
| Mar 5, 2024 | 742.05 | 773.80 | 725.00 | 729.90 | 728.64 | 9,897,323 |
| Mar 4, 2024 | 769.00 | 769.00 | 727.15 | 747.40 | 746.11 | 10,277,103 |
| Mar 1, 2024 | 786.60 | 786.60 | 706.45 | 736.75 | 735.48 | 20,868,068 |
| Feb 29, 2024 | 851.90 | 856.35 | 773.30 | 793.35 | 791.98 | 12,329,497 |
| Feb 28, 2024 | 857.00 | 868.55 | 842.00 | 851.55 | 850.08 | 2,578,836 |
| Feb 27, 2024 | 840.00 | 861.90 | 824.00 | 849.90 | 848.43 | 3,834,883 |
| Feb 26, 2024 | 850.05 | 862.00 | 829.30 | 835.10 | 833.66 | 2,707,416 |
| Feb 23, 2024 | 856.00 | 859.00 | 843.95 | 851.90 | 850.43 | 2,527,769 |
| Feb 22, 2024 | 863.40 | 867.20 | 842.55 | 857.90 | 856.42 | 1,174,562 |
| Feb 21, 2024 | 865.95 | 869.95 | 840.45 | 854.05 | 852.57 | 1,213,900 |
| Feb 20, 2024 | 842.80 | 869.55 | 840.00 | 866.15 | 864.65 | 1,054,960 |
| Feb 19, 2024 | 875.00 | 875.00 | 839.00 | 842.75 | 841.29 | 1,320,301 |
| Feb 16, 2024 | 864.10 | 872.00 | 852.80 | 865.45 | 863.96 | 1,395,652 |
| Feb 15, 2024 | 880.95 | 880.95 | 858.65 | 864.10 | 862.61 | 1,124,585 |
| Feb 14, 2024 | 896.55 | 896.55 | 860.50 | 879.70 | 878.18 | 2,925,047 |
| Feb 13, 2024 | 880.00 | 910.00 | 872.10 | 899.10 | 897.55 | 2,698,960 |
| Feb 12, 2024 | 880.00 | 897.65 | 865.95 | 875.90 | 874.39 | 2,532,944 |
| Feb 9, 2024 | 871.20 | 883.90 | 860.00 | 874.40 | 872.89 | 7,995,614 |
| Feb 8, 2024 | 839.00 | 878.00 | 832.35 | 862.30 | 860.81 | 2,225,158 |
| Feb 7, 2024 | 830.00 | 844.95 | 799.60 | 832.35 | 830.91 | 1,666,580 |
| Feb 6, 2024 | 794.00 | 828.10 | 790.25 | 821.40 | 819.98 | 1,817,434 |
| Feb 5, 2024 | 779.00 | 794.30 | 776.00 | 789.55 | 788.19 | 1,428,938 |
| Feb 2, 2024 | 795.50 | 795.50 | 762.15 | 766.40 | 765.08 | 5,599,059 |
| Feb 1, 2024 | 780.00 | 812.50 | 772.25 | 803.10 | 801.71 | 3,758,898 |
| Jan 31, 2024 | 734.05 | 797.80 | 722.20 | 780.80 | 779.45 | 4,981,773 |
| Jan 30, 2024 | 730.00 | 755.60 | 723.95 | 736.40 | 735.13 | 2,330,223 |
| Jan 29, 2024 | 696.70 | 731.35 | 694.80 | 725.15 | 723.90 | 2,966,004 |
| Jan 25, 2024 | 738.00 | 752.25 | 715.10 | 732.50 | 731.23 | 2,656,478 |
| Jan 24, 2024 | 767.05 | 779.65 | 728.30 | 737.05 | 735.78 | 8,408,539 |
| Jan 23, 2024 | 757.00 | 804.65 | 750.45 | 776.05 | 774.71 | 4,986,823 |
| Jan 19, 2024 | 715.00 | 738.40 | 711.30 | 731.80 | 730.54 | 4,643,725 |
| Jan 18, 2024 | 719.10 | 724.85 | 699.50 | 704.90 | 703.68 | 6,894,521 |
| Jan 17, 2024 | 711.00 | 742.50 | 705.00 | 731.85 | 730.59 | 2,519,522 |
| Jan 16, 2024 | 732.00 | 738.00 | 709.85 | 718.20 | 716.96 | 1,671,115 |
| Jan 15, 2024 | 725.00 | 739.75 | 720.30 | 727.80 | 726.54 | 1,528,224 |
Related Tickers
NH.NS Narayana Hrudayalaya Limited
1,288.00
-0.31%
APOLLOHOSP.NS Apollo Hospitals Enterprise Limited
6,691.85
-0.22%
FORTIS.NS Fortis Healthcare Limited
651.30
-1.85%
MEDANTA.NS Global Health Limited
1,024.20
-0.75%
RAINBOW.NS Rainbow Children's Medicare Limited
1,450.05
-1.31%
ASTERDM.NS Aster DM Healthcare Limited
489.60
-2.04%
KIMS.NS Krishna Institute of Medical Sciences Limited
618.10
-0.17%
5225.KL IHH Healthcare Berhad
7.10
+0.28%
HCG.NS HealthCare Global Enterprises Limited
498.50
-0.21%
YATHARTH.NS Yatharth Hospital & Trauma Care Services Limited
486.10
-0.15%