Unlock stock picks and a broker-level newsfeed that powers Wall Street.
490.05
-2.80
(-0.57%)
At close: April 4 at 3:46:05 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 4, 2025 | 484.60 | 508.55 | 470.00 | 490.05 | 490.05 | 1,930 |
| Apr 3, 2025 | 475.00 | 494.50 | 474.90 | 492.85 | 492.85 | 6,182 |
| Apr 2, 2025 | 475.00 | 485.50 | 470.45 | 484.00 | 484.00 | 1,726 |
| Apr 1, 2025 | 478.85 | 490.30 | 476.00 | 479.65 | 479.65 | 6,388 |
| Mar 28, 2025 | 465.60 | 480.70 | 462.70 | 473.35 | 473.35 | 18,610 |
| Mar 27, 2025 | 477.90 | 477.90 | 455.65 | 462.70 | 462.70 | 26,288 |
| Mar 26, 2025 | 472.45 | 477.55 | 454.05 | 457.45 | 457.45 | 11,207 |
| Mar 25, 2025 | 474.05 | 482.95 | 456.90 | 468.85 | 468.85 | 13,317 |
| Mar 24, 2025 | 482.15 | 494.00 | 470.05 | 474.60 | 474.60 | 19,561 |
| Mar 21, 2025 | 471.90 | 480.70 | 469.00 | 478.05 | 478.05 | 9,054 |
| Mar 20, 2025 | 474.20 | 479.95 | 460.85 | 471.30 | 471.30 | 12,957 |
| Mar 19, 2025 | 458.70 | 472.00 | 455.10 | 468.90 | 468.90 | 8,212 |
| Mar 18, 2025 | 469.10 | 469.10 | 451.00 | 452.80 | 452.80 | 22,784 |
| Mar 17, 2025 | 455.30 | 461.95 | 453.90 | 455.75 | 455.75 | 1,736 |
| Mar 13, 2025 | 469.65 | 469.65 | 452.95 | 457.05 | 457.05 | 2,476 |
| Mar 12, 2025 | 484.35 | 485.00 | 465.00 | 466.10 | 466.10 | 3,255 |
| Mar 11, 2025 | 468.90 | 487.15 | 457.35 | 481.80 | 481.80 | 10,035 |
| Mar 10, 2025 | 481.00 | 484.10 | 465.00 | 469.00 | 469.00 | 6,407 |
| Mar 7, 2025 | 485.00 | 485.05 | 480.05 | 481.95 | 481.95 | 2,556 |
| Mar 6, 2025 | 481.60 | 486.65 | 476.00 | 484.90 | 484.90 | 12,933 |
| Mar 5, 2025 | 471.00 | 478.75 | 470.00 | 473.90 | 473.90 | 4,532 |
| Mar 4, 2025 | 452.00 | 469.00 | 450.05 | 460.90 | 460.90 | 2,585 |
| Mar 3, 2025 | 473.95 | 473.95 | 444.00 | 459.30 | 459.30 | 3,389 |
| Feb 28, 2025 | 470.90 | 477.30 | 466.50 | 468.25 | 468.25 | 2,151 |
| Feb 27, 2025 | 485.00 | 485.00 | 475.25 | 479.95 | 479.95 | 4,160 |
| Feb 25, 2025 | 482.00 | 486.00 | 480.65 | 483.80 | 483.80 | 4,888 |
| Feb 24, 2025 | 482.50 | 486.85 | 479.00 | 482.20 | 482.20 | 671 |
| Feb 21, 2025 | 525.50 | 525.50 | 489.00 | 489.85 | 489.85 | 3,019 |
| Feb 20, 2025 | 499.75 | 499.75 | 486.95 | 489.55 | 489.55 | 2,733 |
| Feb 19, 2025 | 497.80 | 499.70 | 482.50 | 487.80 | 487.80 | 1,651 |
| Feb 18, 2025 | 509.20 | 509.20 | 487.45 | 491.75 | 491.75 | 646 |
| Feb 17, 2025 | 490.00 | 506.80 | 483.95 | 502.00 | 502.00 | 2,499 |
| Feb 14, 2025 | 507.55 | 507.55 | 491.40 | 498.85 | 498.85 | 4,846 |
| Feb 13, 2025 | 509.70 | 526.90 | 504.05 | 509.95 | 509.95 | 6,579 |
| Feb 12, 2025 | 502.05 | 516.45 | 481.90 | 512.40 | 512.40 | 4,951 |
| Feb 11, 2025 | 547.75 | 547.75 | 504.90 | 510.55 | 510.55 | 2,540 |
| Feb 10, 2025 | 547.60 | 547.60 | 531.00 | 536.70 | 536.70 | 1,301 |
| Feb 7, 2025 | 535.85 | 545.45 | 532.00 | 537.05 | 537.05 | 2,679 |
| Feb 6, 2025 | 550.35 | 550.60 | 538.05 | 538.35 | 538.35 | 1,564 |
| Feb 5, 2025 | 542.05 | 555.05 | 542.05 | 549.60 | 549.60 | 795 |
| Feb 4, 2025 | 561.00 | 561.00 | 547.40 | 552.50 | 552.50 | 929 |
| Feb 3, 2025 | 557.90 | 558.35 | 545.25 | 547.20 | 547.20 | 3,171 |
| Feb 1, 2025 | 550.00 | 554.85 | 534.00 | 546.95 | 546.95 | 11,600 |
| Jan 31, 2025 | 548.95 | 554.50 | 540.05 | 551.05 | 551.05 | 1,043 |
| Jan 30, 2025 | 540.50 | 552.00 | 532.05 | 545.65 | 545.65 | 3,465 |
| Jan 29, 2025 | 537.00 | 543.30 | 530.00 | 540.05 | 540.05 | 1,260 |
| Jan 28, 2025 | 515.05 | 534.25 | 501.50 | 527.00 | 527.00 | 5,933 |
| Jan 27, 2025 | 526.00 | 527.15 | 514.85 | 523.30 | 523.30 | 4,086 |
| Jan 24, 2025 | 546.75 | 563.00 | 531.00 | 539.85 | 539.85 | 3,451 |
| Jan 23, 2025 | 554.00 | 566.95 | 551.85 | 561.70 | 561.70 | 3,710 |
| Jan 22, 2025 | 560.05 | 574.00 | 543.55 | 557.00 | 557.00 | 6,095 |
| Jan 21, 2025 | 583.45 | 588.00 | 565.10 | 573.05 | 573.05 | 2,079 |
| Jan 20, 2025 | 593.25 | 593.25 | 570.00 | 581.55 | 581.55 | 4,906 |
| Jan 17, 2025 | 593.60 | 593.60 | 573.50 | 575.30 | 575.30 | 1,279 |
| Jan 16, 2025 | 588.65 | 588.65 | 575.50 | 581.95 | 581.95 | 6,208 |
| Jan 15, 2025 | 577.65 | 586.95 | 570.05 | 577.35 | 577.35 | 2,224 |
| Jan 14, 2025 | 589.45 | 589.45 | 569.50 | 579.80 | 579.80 | 4,023 |
| Jan 13, 2025 | 576.25 | 589.50 | 566.85 | 577.35 | 577.35 | 17,896 |
| Jan 10, 2025 | 588.90 | 600.00 | 575.75 | 588.50 | 588.50 | 5,054 |
| Jan 9, 2025 | 581.75 | 597.95 | 581.75 | 594.05 | 594.05 | 5,908 |
| Jan 8, 2025 | 583.05 | 593.00 | 582.00 | 590.40 | 590.40 | 3,297 |
| Jan 7, 2025 | 591.40 | 598.95 | 587.70 | 594.30 | 594.30 | 5,203 |
| Jan 6, 2025 | 618.85 | 618.85 | 585.90 | 591.40 | 591.40 | 12,940 |
| Jan 3, 2025 | 615.40 | 617.30 | 606.00 | 608.85 | 608.85 | 2,442 |
| Jan 2, 2025 | 607.90 | 620.60 | 607.60 | 615.45 | 615.45 | 4,918 |
| Jan 1, 2025 | 609.50 | 614.50 | 605.95 | 608.10 | 608.10 | 1,690 |
| Dec 31, 2024 | 594.30 | 612.00 | 587.55 | 606.15 | 606.15 | 930 |
| Dec 30, 2024 | 624.90 | 624.90 | 590.60 | 593.50 | 593.50 | 1,483 |
| Dec 27, 2024 | 592.10 | 607.00 | 590.15 | 600.35 | 600.35 | 4,597 |
| Dec 26, 2024 | 591.05 | 603.70 | 588.05 | 592.10 | 592.10 | 2,939 |
| Dec 24, 2024 | 587.00 | 613.85 | 587.00 | 602.20 | 602.20 | 5,470 |
| Dec 23, 2024 | 613.00 | 614.65 | 595.90 | 600.90 | 600.90 | 5,077 |
| Dec 20, 2024 | 602.00 | 624.90 | 602.00 | 610.30 | 610.30 | 10,088 |
| Dec 19, 2024 | 614.10 | 618.05 | 598.45 | 608.20 | 608.20 | 11,136 |
| Dec 18, 2024 | 615.05 | 623.25 | 610.50 | 616.15 | 616.15 | 4,603 |
| Dec 17, 2024 | 640.00 | 640.00 | 621.75 | 625.85 | 625.85 | 4,940 |
| Dec 16, 2024 | 625.40 | 646.75 | 623.80 | 637.50 | 637.50 | 23,987 |
| Dec 13, 2024 | 616.85 | 629.95 | 599.95 | 626.25 | 626.25 | 10,417 |
| Dec 12, 2024 | 632.90 | 632.90 | 610.00 | 614.70 | 614.70 | 2,415 |
| Dec 11, 2024 | 602.90 | 623.00 | 595.00 | 618.45 | 618.45 | 31,105 |
| Dec 10, 2024 | 572.05 | 598.00 | 572.05 | 592.05 | 592.05 | 9,501 |
| Dec 9, 2024 | 580.00 | 581.00 | 571.50 | 578.00 | 578.00 | 2,189 |
| Dec 6, 2024 | 581.05 | 584.85 | 576.60 | 579.85 | 579.85 | 5,712 |
| Dec 5, 2024 | 586.45 | 586.45 | 576.05 | 581.10 | 581.10 | 9,330 |
| Dec 4, 2024 | 590.05 | 591.70 | 578.25 | 580.35 | 580.35 | 10,054 |
| Dec 3, 2024 | 590.90 | 590.90 | 585.40 | 588.85 | 588.85 | 3,621 |
| Dec 2, 2024 | 597.60 | 599.85 | 583.00 | 589.55 | 589.55 | 6,850 |
| Nov 29, 2024 | 594.95 | 600.75 | 580.00 | 597.60 | 597.60 | 6,407 |
| Nov 28, 2024 | 578.10 | 589.40 | 578.10 | 581.80 | 581.80 | 3,163 |
| Nov 27, 2024 | 585.80 | 589.55 | 577.95 | 580.60 | 580.60 | 3,619 |
| Nov 26, 2024 | 589.05 | 591.45 | 583.30 | 586.15 | 586.15 | 2,379 |
| Nov 25, 2024 | 594.00 | 600.85 | 589.00 | 592.30 | 592.30 | 1,826 |
| Nov 22, 2024 | 587.45 | 595.00 | 575.40 | 591.50 | 591.50 | 8,677 |
| Nov 21, 2024 | 590.70 | 591.55 | 568.05 | 587.30 | 587.30 | 1,273 |
| Nov 19, 2024 | 578.05 | 588.15 | 576.25 | 578.85 | 578.85 | 9,754 |
| Nov 18, 2024 | 587.85 | 594.70 | 575.50 | 579.10 | 579.10 | 5,229 |
| Nov 14, 2024 | 593.70 | 599.70 | 578.80 | 597.00 | 597.00 | 3,995 |
| Nov 13, 2024 | 595.00 | 597.70 | 580.10 | 582.35 | 582.35 | 2,952 |
| Nov 12, 2024 | 596.60 | 613.90 | 594.40 | 595.85 | 595.85 | 7,369 |
| Nov 11, 2024 | 654.90 | 654.90 | 595.05 | 608.70 | 608.70 | 13,617 |
| Nov 8, 2024 | 623.00 | 657.00 | 623.00 | 653.00 | 653.00 | 16,822 |
| Nov 7, 2024 | 643.95 | 646.25 | 631.70 | 634.55 | 634.55 | 4,026 |
| Nov 6, 2024 | 615.00 | 642.00 | 614.60 | 636.35 | 636.35 | 3,151 |
| Nov 4, 2024 | 617.60 | 617.60 | 593.50 | 594.70 | 594.70 | 1,019 |
| Nov 1, 2024 | 620.00 | 620.80 | 615.60 | 617.60 | 617.60 | 1,261 |
| Oct 31, 2024 | 601.10 | 617.40 | 601.10 | 615.95 | 615.95 | 1,317 |
| Oct 29, 2024 | 590.80 | 590.80 | 576.75 | 584.25 | 584.25 | 2,920 |
| Oct 28, 2024 | 588.65 | 592.40 | 577.00 | 581.45 | 581.45 | 7,387 |
| Oct 25, 2024 | 586.00 | 595.25 | 580.00 | 581.05 | 581.05 | 1,660 |
| Oct 24, 2024 | 613.30 | 613.30 | 591.00 | 597.60 | 597.60 | 4,650 |
| Oct 23, 2024 | 584.00 | 607.65 | 582.65 | 601.25 | 601.25 | 2,748 |
| Oct 22, 2024 | 594.15 | 613.60 | 579.65 | 584.00 | 584.00 | 14,590 |
| Oct 21, 2024 | 611.45 | 627.00 | 596.35 | 609.65 | 609.65 | 5,864 |
| Oct 18, 2024 | 595.65 | 625.00 | 591.75 | 620.85 | 620.85 | 9,343 |
| Oct 17, 2024 | 601.00 | 607.80 | 595.65 | 601.95 | 601.95 | 1,215 |
| Oct 16, 2024 | 604.45 | 608.95 | 598.35 | 601.45 | 601.45 | 3,892 |
| Oct 15, 2024 | 608.40 | 608.40 | 600.00 | 604.45 | 604.45 | 3,214 |
| Oct 14, 2024 | 607.10 | 609.05 | 596.55 | 605.20 | 605.20 | 810 |
| Oct 11, 2024 | 618.95 | 618.95 | 603.50 | 607.05 | 607.05 | 633 |
| Oct 10, 2024 | 614.90 | 621.85 | 605.00 | 606.80 | 606.80 | 5,487 |
| Oct 9, 2024 | 601.10 | 619.60 | 595.00 | 614.90 | 614.90 | 6,509 |
| Oct 8, 2024 | 589.30 | 603.00 | 576.50 | 600.70 | 600.70 | 1,241 |
| Oct 7, 2024 | 592.00 | 592.00 | 559.50 | 577.75 | 577.75 | 5,621 |
| Oct 4, 2024 | 582.00 | 602.00 | 582.00 | 587.25 | 587.25 | 2,526 |
| Oct 3, 2024 | 575.10 | 600.70 | 575.10 | 590.00 | 590.00 | 11,694 |
| Oct 1, 2024 | 609.00 | 611.80 | 600.00 | 602.40 | 602.40 | 3,184 |
| Sep 30, 2024 | 599.25 | 611.45 | 596.00 | 608.35 | 608.35 | 12,046 |
| Sep 27, 2024 | 604.25 | 609.65 | 599.15 | 601.40 | 601.40 | 2,528 |
| Sep 26, 2024 | 617.55 | 620.75 | 601.00 | 603.60 | 603.60 | 6,743 |
| Sep 25, 2024 | 600.00 | 624.20 | 590.45 | 611.25 | 611.25 | 4,919 |
| Sep 24, 2024 | 599.00 | 606.35 | 593.85 | 598.15 | 598.15 | 8,463 |
| Sep 23, 2024 | 635.00 | 635.00 | 596.00 | 600.95 | 600.95 | 3,144 |
| Sep 20, 2024 | 608.20 | 622.80 | 605.55 | 619.65 | 619.65 | 4,926 |
| Sep 19, 2024 | 625.10 | 634.40 | 598.45 | 608.20 | 608.20 | 3,915 |
| Sep 18, 2024 | 639.90 | 639.90 | 620.40 | 624.50 | 624.50 | 6,130 |
| Sep 17, 2024 | 620.55 | 639.90 | 611.70 | 634.05 | 634.05 | 6,486 |
| Sep 16, 2024 | 610.05 | 620.60 | 610.05 | 617.70 | 617.70 | 6,274 |
| Sep 13, 2024 | 605.35 | 615.00 | 605.35 | 610.10 | 610.10 | 2,360 |
| Sep 12, 2024 | 615.25 | 618.45 | 604.90 | 608.95 | 608.95 | 10,212 |
| Sep 11, 2024 | 645.65 | 645.65 | 611.65 | 614.05 | 614.05 | 3,057 |
| Sep 10, 2024 | 632.90 | 641.10 | 626.45 | 632.95 | 632.95 | 8,920 |
| Sep 9, 2024 | 630.15 | 630.15 | 618.00 | 620.60 | 620.60 | 7,814 |
| Sep 6, 2024 | 641.00 | 647.45 | 627.05 | 630.90 | 630.90 | 4,940 |
| Sep 5, 2024 | 625.00 | 660.00 | 625.00 | 639.95 | 639.95 | 19,937 |
| Sep 4, 2024 | 608.20 | 635.25 | 600.00 | 630.75 | 630.75 | 13,378 |
| Sep 3, 2024 | 618.50 | 628.45 | 605.00 | 610.25 | 610.25 | 16,471 |
| Sep 2, 2024 | 616.05 | 632.60 | 611.10 | 618.50 | 618.50 | 10,350 |
| Aug 30, 2024 | 635.95 | 640.50 | 608.00 | 615.40 | 615.40 | 9,588 |
| Aug 29, 2024 | 633.00 | 635.00 | 617.65 | 626.40 | 626.40 | 7,482 |
| Aug 28, 2024 | 645.05 | 645.05 | 621.85 | 624.75 | 624.75 | 5,693 |
| Aug 26, 2024 | 659.35 | 659.40 | 635.50 | 641.10 | 641.10 | 7,532 |
| Aug 23, 2024 | 3.00 Dividend | |||||
| Aug 23, 2024 | 664.40 | 664.75 | 653.45 | 660.50 | 660.50 | 17,052 |
| Aug 22, 2024 | 674.90 | 689.10 | 666.60 | 668.70 | 665.70 | 8,332 |
| Aug 21, 2024 | 674.00 | 674.00 | 661.00 | 670.30 | 667.29 | 14,587 |
| Aug 20, 2024 | 674.00 | 675.00 | 658.10 | 662.30 | 659.33 | 11,730 |
| Aug 19, 2024 | 669.65 | 669.65 | 651.00 | 665.95 | 662.96 | 8,696 |
| Aug 16, 2024 | 620.20 | 660.00 | 620.20 | 656.15 | 653.21 | 19,352 |
| Aug 14, 2024 | 657.90 | 657.90 | 640.00 | 643.80 | 640.91 | 12,082 |
| Aug 13, 2024 | 679.85 | 679.85 | 646.00 | 648.65 | 645.74 | 6,267 |
| Aug 12, 2024 | 671.95 | 688.00 | 665.00 | 668.30 | 665.30 | 42,419 |
| Aug 9, 2024 | 649.00 | 689.95 | 649.00 | 664.90 | 661.92 | 44,980 |
| Aug 8, 2024 | 620.70 | 634.10 | 619.20 | 627.40 | 624.59 | 9,845 |
| Aug 7, 2024 | 596.35 | 639.35 | 590.50 | 611.35 | 608.61 | 27,465 |
| Aug 6, 2024 | 605.05 | 637.00 | 580.20 | 586.80 | 584.17 | 42,069 |
| Aug 5, 2024 | 614.00 | 655.00 | 590.95 | 596.55 | 593.87 | 21,489 |
| Aug 2, 2024 | 654.95 | 698.00 | 620.15 | 623.05 | 620.25 | 33,974 |
| Aug 1, 2024 | 659.00 | 660.00 | 643.30 | 648.95 | 646.04 | 24,282 |
| Jul 31, 2024 | 636.65 | 650.90 | 626.10 | 646.00 | 643.10 | 2,518 |
| Jul 30, 2024 | 632.00 | 639.15 | 624.15 | 632.55 | 629.71 | 6,689 |
| Jul 29, 2024 | 641.00 | 659.15 | 630.65 | 634.60 | 631.75 | 5,985 |
| Jul 26, 2024 | 647.00 | 648.25 | 631.65 | 637.15 | 634.29 | 1,575 |
| Jul 25, 2024 | 590.65 | 657.60 | 590.65 | 636.30 | 633.45 | 19,651 |
| Jul 24, 2024 | 601.65 | 616.45 | 601.40 | 603.15 | 600.44 | 1,533 |
| Jul 23, 2024 | 599.95 | 609.15 | 575.35 | 587.90 | 585.26 | 12,062 |
| Jul 22, 2024 | 588.20 | 610.85 | 579.70 | 593.95 | 591.29 | 7,441 |
| Jul 19, 2024 | 597.00 | 607.25 | 575.00 | 588.05 | 585.41 | 3,418 |
| Jul 18, 2024 | 610.00 | 622.50 | 602.30 | 606.60 | 603.88 | 7,143 |
| Jul 16, 2024 | 610.20 | 625.00 | 607.00 | 611.70 | 608.96 | 2,942 |
| Jul 15, 2024 | 616.00 | 624.10 | 603.85 | 607.00 | 604.28 | 20,308 |
| Jul 12, 2024 | 654.00 | 654.00 | 624.15 | 628.10 | 625.28 | 5,352 |
| Jul 11, 2024 | 638.75 | 649.95 | 636.95 | 638.35 | 635.49 | 6,330 |
| Jul 10, 2024 | 658.25 | 684.40 | 635.00 | 637.95 | 635.09 | 40,435 |
| Jul 9, 2024 | 655.00 | 655.00 | 641.85 | 647.95 | 645.04 | 7,212 |
| Jul 8, 2024 | 661.00 | 661.00 | 644.60 | 646.70 | 643.80 | 13,628 |
| Jul 5, 2024 | 651.95 | 661.00 | 638.20 | 654.90 | 651.96 | 11,981 |
| Jul 4, 2024 | 646.90 | 651.95 | 639.50 | 648.90 | 645.99 | 2,948 |
| Jul 3, 2024 | 649.15 | 651.10 | 640.75 | 643.75 | 640.86 | 6,379 |
| Jul 2, 2024 | 665.00 | 667.55 | 641.50 | 644.30 | 641.41 | 6,441 |
| Jul 1, 2024 | 639.40 | 670.35 | 639.40 | 653.40 | 650.47 | 18,488 |
| Jun 28, 2024 | 643.00 | 650.35 | 636.45 | 638.45 | 635.59 | 4,431 |
| Jun 27, 2024 | 633.00 | 655.35 | 632.15 | 640.65 | 637.78 | 13,138 |
| Jun 26, 2024 | 666.00 | 666.00 | 634.55 | 643.15 | 640.26 | 7,453 |
| Jun 25, 2024 | 655.65 | 663.60 | 642.15 | 644.15 | 641.26 | 12,471 |
| Jun 24, 2024 | 652.30 | 667.40 | 648.55 | 655.65 | 652.71 | 6,924 |
| Jun 21, 2024 | 655.90 | 674.05 | 649.00 | 652.30 | 649.37 | 16,929 |
| Jun 20, 2024 | 659.05 | 669.50 | 650.80 | 656.60 | 653.65 | 10,192 |
| Jun 19, 2024 | 669.25 | 684.75 | 652.80 | 653.90 | 650.97 | 15,390 |
| Jun 18, 2024 | 674.80 | 695.00 | 664.00 | 668.70 | 665.70 | 42,648 |
| Jun 14, 2024 | 607.05 | 666.00 | 607.05 | 659.80 | 656.84 | 47,674 |
| Jun 13, 2024 | 611.80 | 627.90 | 603.95 | 607.05 | 604.33 | 10,984 |
| Jun 12, 2024 | 551.05 | 632.50 | 551.05 | 608.75 | 606.02 | 33,144 |
| Jun 11, 2024 | 601.35 | 611.00 | 584.20 | 587.90 | 585.26 | 8,214 |
| Jun 10, 2024 | 568.90 | 622.70 | 568.90 | 589.55 | 586.91 | 35,639 |
| Jun 7, 2024 | 570.05 | 589.10 | 564.00 | 569.35 | 566.80 | 31,126 |
| Jun 6, 2024 | 532.10 | 559.50 | 530.00 | 557.30 | 554.80 | 10,114 |
| Jun 5, 2024 | 501.00 | 535.00 | 501.00 | 530.90 | 528.52 | 2,361 |
| Jun 4, 2024 | 520.10 | 534.45 | 488.00 | 518.85 | 516.52 | 16,615 |
| Jun 3, 2024 | 545.00 | 547.50 | 528.15 | 531.80 | 529.41 | 2,800 |
| May 31, 2024 | 530.15 | 537.45 | 524.70 | 526.20 | 523.84 | 5,505 |
| May 30, 2024 | 535.50 | 538.45 | 524.05 | 531.50 | 529.12 | 11,130 |
| May 29, 2024 | 533.80 | 538.60 | 525.90 | 535.50 | 533.10 | 5,361 |
| May 28, 2024 | 528.20 | 538.00 | 525.05 | 532.20 | 529.81 | 7,292 |
| May 27, 2024 | 535.70 | 540.00 | 527.65 | 529.40 | 527.02 | 3,284 |
| May 24, 2024 | 555.95 | 555.95 | 535.25 | 536.35 | 533.94 | 8,590 |
| May 23, 2024 | 556.00 | 578.10 | 542.40 | 546.40 | 543.95 | 26,834 |
| May 22, 2024 | 549.00 | 563.15 | 538.95 | 550.55 | 548.08 | 7,781 |
| May 21, 2024 | 516.90 | 543.85 | 516.90 | 538.95 | 536.53 | 4,196 |
| May 17, 2024 | 526.30 | 538.00 | 525.30 | 533.45 | 531.06 | 4,569 |
| May 16, 2024 | 536.25 | 539.90 | 521.75 | 526.35 | 523.99 | 5,736 |
| May 15, 2024 | 514.60 | 539.00 | 514.55 | 536.25 | 533.84 | 8,332 |
| May 14, 2024 | 496.05 | 516.95 | 496.05 | 512.80 | 510.50 | 3,225 |
| May 13, 2024 | 511.20 | 511.20 | 498.00 | 504.50 | 502.24 | 20,706 |
| May 10, 2024 | 517.90 | 517.90 | 507.00 | 511.15 | 508.86 | 2,188 |
| May 9, 2024 | 521.00 | 523.45 | 515.80 | 517.55 | 515.23 | 1,875 |
| May 8, 2024 | 517.25 | 524.30 | 504.95 | 518.65 | 516.32 | 11,997 |
| May 7, 2024 | 523.40 | 525.00 | 516.60 | 519.05 | 516.72 | 5,927 |
| May 6, 2024 | 523.60 | 525.95 | 516.10 | 518.75 | 516.42 | 7,333 |
| May 3, 2024 | 517.35 | 523.95 | 514.60 | 520.05 | 517.72 | 8,400 |
| May 2, 2024 | 526.05 | 529.95 | 513.80 | 519.60 | 517.27 | 14,387 |
| Apr 30, 2024 | 535.15 | 536.70 | 522.00 | 526.75 | 524.39 | 6,260 |
| Apr 29, 2024 | 511.55 | 546.95 | 511.55 | 534.50 | 532.10 | 45,928 |
| Apr 26, 2024 | 507.85 | 512.40 | 504.60 | 510.25 | 507.96 | 2,981 |
| Apr 25, 2024 | 514.20 | 514.20 | 505.50 | 507.85 | 505.57 | 874 |
| Apr 24, 2024 | 511.25 | 518.40 | 505.85 | 513.45 | 511.15 | 1,551 |
| Apr 23, 2024 | 508.35 | 512.85 | 504.00 | 504.65 | 502.39 | 1,520 |
| Apr 22, 2024 | 509.45 | 513.50 | 496.75 | 504.75 | 502.49 | 1,761 |
| Apr 19, 2024 | 515.15 | 515.15 | 497.25 | 497.80 | 495.57 | 2,213 |
| Apr 18, 2024 | 503.80 | 512.40 | 498.65 | 510.70 | 508.41 | 2,061 |
| Apr 16, 2024 | 494.35 | 503.80 | 493.75 | 501.65 | 499.40 | 1,095 |
| Apr 15, 2024 | 497.05 | 497.05 | 480.75 | 492.00 | 489.79 | 8,320 |
| Apr 12, 2024 | 500.10 | 506.25 | 497.80 | 501.85 | 499.60 | 2,369 |
| Apr 10, 2024 | 497.05 | 510.00 | 497.05 | 499.75 | 497.51 | 6,340 |
| Apr 9, 2024 | 559.90 | 559.90 | 499.00 | 509.10 | 506.82 | 3,849 |
| Apr 8, 2024 | 536.95 | 536.95 | 492.25 | 498.50 | 496.26 | 2,872 |
| Apr 5, 2024 | 503.00 | 505.75 | 490.85 | 493.35 | 491.14 | 5,669 |
| Apr 4, 2024 | 493.60 | 505.00 | 480.35 | 493.10 | 490.89 | 12,119 |
Related Tickers
BANSWRAS.BO Banswara Syntex Limited
129.05
-3.59%
SUTLEJTEX.BO Sutlej Textiles and Industries Limited
38.75
-0.41%
AXITA.BO Axita Cotton Limited
10.07
-3.45%
LAMBODHARA.BO Lambodhara Textiles Limited
136.95
-2.39%
RUBYMILLS.NS The Ruby Mills Limited
193.60
-3.21%
AXITA.NS Axita Cotton Limited
10.08
-3.45%
VARDHACRLC.NS Vardhman Acrylics Limited
43.49
-3.59%
SIYSIL.NS Siyaram Silk Mills Limited
747.90
+0.99%
BOMDYEING.NS The Bombay Dyeing and Manufacturing Company Limited
131.82
-6.22%
ARVIND.NS Arvind Limited
330.00
-4.62%