424.45
-2.45
(-0.57%)
As of 9:55:32 AM GMT+5:30. Market Open.
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 31, 2025 | 428.60 | 430.95 | 419.55 | 424.45 | 424.45 | 3,962 |
| Jan 29, 2025 | 401.45 | 426.00 | 401.45 | 421.30 | 421.30 | 34,385 |
| Jan 28, 2025 | 412.95 | 414.05 | 399.00 | 405.05 | 405.05 | 39,578 |
| Jan 27, 2025 | 421.15 | 424.25 | 403.55 | 410.85 | 410.85 | 40,022 |
| Jan 24, 2025 | 432.80 | 432.80 | 423.60 | 424.85 | 424.85 | 16,823 |
| Jan 23, 2025 | 435.30 | 448.85 | 423.50 | 427.95 | 427.95 | 44,010 |
| Jan 22, 2025 | 456.30 | 456.30 | 436.25 | 439.25 | 439.25 | 48,641 |
| Jan 21, 2025 | 459.05 | 459.05 | 448.00 | 449.60 | 449.60 | 21,221 |
| Jan 20, 2025 | 451.00 | 462.55 | 451.00 | 454.50 | 454.50 | 46,639 |
| Jan 17, 2025 | 440.75 | 472.00 | 438.00 | 466.10 | 466.10 | 212,142 |
| Jan 16, 2025 | 428.50 | 445.00 | 428.25 | 442.70 | 442.70 | 26,258 |
| Jan 15, 2025 | 423.00 | 434.95 | 423.00 | 426.25 | 426.25 | 34,844 |
| Jan 14, 2025 | 423.70 | 432.95 | 419.00 | 430.15 | 430.15 | 34,727 |
| Jan 13, 2025 | 422.00 | 428.00 | 415.00 | 421.45 | 421.45 | 61,815 |
| Jan 10, 2025 | 431.70 | 434.50 | 421.55 | 422.85 | 422.85 | 39,647 |
| Jan 9, 2025 | 431.20 | 440.80 | 430.50 | 433.05 | 433.05 | 30,742 |
| Jan 8, 2025 | 436.90 | 443.40 | 426.00 | 430.50 | 430.50 | 77,829 |
| Jan 7, 2025 | 436.30 | 448.00 | 430.05 | 435.85 | 435.85 | 98,402 |
| Jan 6, 2025 | 450.00 | 453.65 | 427.40 | 431.55 | 431.55 | 123,103 |
| Jan 3, 2025 | 464.20 | 464.20 | 444.30 | 449.75 | 449.75 | 108,323 |
| Jan 2, 2025 | 473.10 | 477.95 | 457.50 | 459.75 | 459.75 | 89,799 |
| Jan 1, 2025 | 460.90 | 477.90 | 460.90 | 467.80 | 467.80 | 45,898 |
| Dec 31, 2024 | 463.60 | 468.70 | 452.80 | 465.15 | 465.15 | 36,745 |
| Dec 30, 2024 | 480.30 | 485.00 | 459.00 | 461.20 | 461.20 | 48,746 |
| Dec 27, 2024 | 480.00 | 487.45 | 473.00 | 474.50 | 474.50 | 27,880 |
| Dec 26, 2024 | 490.40 | 490.50 | 476.95 | 480.65 | 480.65 | 32,161 |
| Dec 24, 2024 | 480.25 | 490.80 | 480.25 | 487.95 | 487.95 | 25,426 |
| Dec 23, 2024 | 483.00 | 492.00 | 478.80 | 481.95 | 481.95 | 48,500 |
| Dec 20, 2024 | 512.00 | 514.80 | 480.45 | 483.00 | 483.00 | 103,747 |
| Dec 19, 2024 | 528.90 | 530.05 | 507.50 | 509.85 | 509.85 | 50,089 |
| Dec 18, 2024 | 552.80 | 555.45 | 526.00 | 529.45 | 529.45 | 44,233 |
| Dec 17, 2024 | 562.45 | 566.00 | 542.00 | 545.80 | 545.80 | 43,398 |
| Dec 16, 2024 | 555.00 | 575.25 | 545.55 | 561.05 | 561.05 | 126,543 |
| Dec 13, 2024 | 540.55 | 572.00 | 531.00 | 549.95 | 549.95 | 269,901 |
| Dec 12, 2024 | 560.00 | 560.00 | 535.00 | 540.55 | 540.55 | 34,558 |
| Dec 11, 2024 | 560.50 | 560.50 | 549.40 | 555.20 | 555.20 | 34,551 |
| Dec 10, 2024 | 535.00 | 573.35 | 531.55 | 566.15 | 566.15 | 156,290 |
| Dec 9, 2024 | 540.00 | 544.75 | 531.25 | 532.45 | 532.45 | 31,872 |
| Dec 6, 2024 | 546.20 | 552.80 | 533.80 | 542.35 | 542.35 | 66,137 |
| Dec 5, 2024 | 538.50 | 582.00 | 537.00 | 553.80 | 553.80 | 563,084 |
| Dec 4, 2024 | 503.20 | 530.00 | 503.20 | 527.05 | 527.05 | 90,370 |
| Dec 3, 2024 | 495.65 | 509.70 | 495.30 | 503.20 | 503.20 | 26,301 |
| Dec 2, 2024 | 499.70 | 501.95 | 493.05 | 497.30 | 497.30 | 21,103 |
| Nov 29, 2024 | 508.00 | 509.80 | 498.00 | 500.80 | 500.80 | 19,928 |
| Nov 28, 2024 | 509.80 | 519.00 | 500.00 | 506.85 | 506.85 | 77,825 |
| Nov 27, 2024 | 461.40 | 514.00 | 459.30 | 505.25 | 505.25 | 191,130 |
| Nov 26, 2024 | 461.45 | 465.50 | 452.20 | 459.60 | 459.60 | 21,958 |
| Nov 25, 2024 | 464.20 | 464.20 | 454.05 | 461.45 | 461.45 | 19,183 |
| Nov 22, 2024 | 469.00 | 470.95 | 455.00 | 458.70 | 458.70 | 21,968 |
| Nov 21, 2024 | 470.55 | 470.55 | 447.80 | 468.20 | 468.20 | 38,847 |
| Nov 19, 2024 | 452.15 | 479.45 | 450.00 | 469.30 | 469.30 | 60,796 |
| Nov 18, 2024 | 440.00 | 454.95 | 430.00 | 450.15 | 450.15 | 45,285 |
| Nov 14, 2024 | 436.95 | 452.95 | 436.55 | 439.90 | 439.90 | 49,981 |
| Nov 13, 2024 | 456.80 | 459.00 | 429.40 | 434.45 | 434.45 | 57,961 |
| Nov 12, 2024 | 464.00 | 468.00 | 453.85 | 455.10 | 455.10 | 33,602 |
| Nov 11, 2024 | 482.00 | 482.00 | 462.25 | 464.00 | 464.00 | 25,169 |
| Nov 8, 2024 | 483.25 | 483.25 | 473.15 | 475.40 | 475.40 | 29,354 |
| Nov 7, 2024 | 483.45 | 486.75 | 479.05 | 482.05 | 482.05 | 42,934 |
| Nov 6, 2024 | 490.20 | 491.05 | 479.10 | 479.95 | 479.95 | 60,441 |
| Nov 5, 2024 | 482.55 | 495.60 | 480.35 | 487.55 | 487.55 | 36,696 |
| Nov 4, 2024 | 502.05 | 502.45 | 481.05 | 489.90 | 489.90 | 41,267 |
| Nov 1, 2024 | 489.00 | 498.95 | 489.00 | 496.45 | 496.45 | 8,632 |
| Oct 31, 2024 | 490.00 | 492.00 | 485.10 | 487.45 | 487.45 | 18,708 |
| Oct 30, 2024 | 491.70 | 503.35 | 485.00 | 487.30 | 487.30 | 44,227 |
| Oct 29, 2024 | 506.35 | 506.35 | 485.00 | 488.70 | 488.70 | 28,979 |
| Oct 28, 2024 | 487.15 | 509.50 | 480.00 | 506.35 | 506.35 | 59,462 |
| Oct 25, 2024 | 498.90 | 503.95 | 483.25 | 491.55 | 491.55 | 37,714 |
| Oct 24, 2024 | 510.15 | 512.00 | 499.60 | 503.95 | 503.95 | 42,000 |
| Oct 23, 2024 | 504.25 | 523.00 | 501.00 | 508.90 | 508.90 | 27,490 |
| Oct 22, 2024 | 532.00 | 535.15 | 501.00 | 504.25 | 504.25 | 80,549 |
| Oct 21, 2024 | 544.00 | 546.45 | 531.00 | 532.50 | 532.50 | 36,469 |
| Oct 18, 2024 | 543.20 | 547.65 | 530.10 | 540.65 | 540.65 | 45,758 |
| Oct 17, 2024 | 552.00 | 558.60 | 541.55 | 545.10 | 545.10 | 25,667 |
| Oct 16, 2024 | 566.40 | 567.90 | 545.00 | 555.10 | 555.10 | 82,157 |
| Oct 15, 2024 | 575.40 | 578.00 | 561.95 | 565.75 | 565.75 | 25,411 |
| Oct 14, 2024 | 570.10 | 576.85 | 564.00 | 568.75 | 568.75 | 27,565 |
| Oct 11, 2024 | 573.55 | 575.15 | 563.25 | 571.25 | 571.25 | 20,185 |
| Oct 10, 2024 | 573.25 | 582.80 | 570.00 | 572.20 | 572.20 | 21,759 |
| Oct 9, 2024 | 561.65 | 578.65 | 558.00 | 573.25 | 573.25 | 33,416 |
| Oct 8, 2024 | 559.10 | 564.75 | 543.35 | 555.50 | 555.50 | 109,372 |
| Oct 7, 2024 | 581.60 | 585.15 | 552.00 | 558.60 | 558.60 | 51,222 |
| Oct 4, 2024 | 583.15 | 597.50 | 573.50 | 581.60 | 581.60 | 37,063 |
| Oct 3, 2024 | 591.05 | 595.00 | 574.05 | 580.05 | 580.05 | 35,095 |
| Oct 1, 2024 | 603.85 | 604.70 | 590.00 | 594.15 | 594.15 | 32,023 |
| Sep 30, 2024 | 583.00 | 609.00 | 575.00 | 599.95 | 599.95 | 48,948 |
| Sep 27, 2024 | 588.90 | 594.00 | 579.35 | 583.35 | 583.35 | 32,467 |
| Sep 26, 2024 | 586.20 | 592.95 | 582.70 | 586.40 | 586.40 | 26,011 |
| Sep 25, 2024 | 596.90 | 602.75 | 585.55 | 588.00 | 588.00 | 57,840 |
| Sep 24, 2024 | 598.90 | 602.85 | 591.35 | 593.90 | 593.90 | 42,750 |
| Sep 23, 2024 | 595.00 | 601.25 | 593.45 | 595.75 | 595.75 | 65,867 |
| Sep 20, 2024 | 589.80 | 597.40 | 585.00 | 589.85 | 589.85 | 29,416 |
| Sep 19, 2024 | 590.00 | 599.65 | 581.90 | 585.70 | 585.70 | 49,807 |
| Sep 18, 2024 | 592.00 | 602.00 | 582.05 | 589.55 | 589.55 | 39,931 |
| Sep 17, 2024 | 608.55 | 609.90 | 590.10 | 595.45 | 595.45 | 64,455 |
| Sep 16, 2024 | 578.30 | 610.00 | 578.00 | 607.00 | 607.00 | 132,083 |
| Sep 13, 2024 | 566.70 | 598.80 | 566.70 | 578.30 | 578.30 | 99,959 |
| Sep 12, 2024 | 565.00 | 574.05 | 560.00 | 563.75 | 563.75 | 44,768 |
| Sep 11, 2024 | 569.20 | 575.45 | 561.65 | 566.35 | 566.35 | 37,949 |
| Sep 10, 2024 | 569.00 | 581.95 | 564.35 | 567.55 | 567.55 | 33,875 |
| Sep 9, 2024 | 583.40 | 588.00 | 522.70 | 569.30 | 569.30 | 262,721 |
| Sep 6, 2024 | 596.95 | 601.00 | 581.05 | 584.05 | 584.05 | 37,495 |
| Sep 5, 2024 | 585.00 | 597.70 | 585.00 | 596.30 | 596.30 | 35,507 |
| Sep 4, 2024 | 588.00 | 598.45 | 586.55 | 590.65 | 590.65 | 18,838 |
| Sep 3, 2024 | 595.00 | 600.95 | 588.00 | 590.65 | 590.65 | 56,815 |
| Sep 2, 2024 | 603.00 | 603.10 | 591.00 | 596.60 | 596.60 | 39,784 |
| Aug 30, 2024 | 599.00 | 602.75 | 595.00 | 596.55 | 596.55 | 24,069 |
| Aug 29, 2024 | 594.35 | 601.95 | 593.30 | 599.20 | 599.20 | 52,793 |
| Aug 28, 2024 | 588.10 | 601.00 | 575.00 | 594.35 | 594.35 | 81,093 |
| Aug 27, 2024 | 595.15 | 598.00 | 578.05 | 579.40 | 579.40 | 106,688 |
| Aug 26, 2024 | 611.10 | 611.10 | 592.00 | 595.10 | 595.10 | 60,244 |
| Aug 23, 2024 | 596.20 | 618.80 | 596.20 | 606.85 | 606.85 | 88,494 |
| Aug 22, 2024 | 607.50 | 609.00 | 595.10 | 598.80 | 598.80 | 30,909 |
| Aug 21, 2024 | 596.10 | 609.00 | 592.05 | 604.35 | 604.35 | 62,926 |
| Aug 20, 2024 | 597.50 | 603.90 | 592.00 | 596.10 | 596.10 | 49,818 |
| Aug 19, 2024 | 600.25 | 604.85 | 592.55 | 598.25 | 598.25 | 72,146 |
| Aug 16, 2024 | 566.00 | 599.00 | 559.95 | 596.65 | 596.65 | 333,592 |
| Aug 14, 2024 | 540.00 | 570.50 | 538.10 | 567.50 | 567.50 | 164,041 |
| Aug 13, 2024 | 578.90 | 578.90 | 532.00 | 536.50 | 536.50 | 171,702 |
| Aug 12, 2024 | 567.00 | 579.00 | 560.85 | 575.10 | 575.10 | 75,097 |
| Aug 9, 2024 | 550.00 | 574.70 | 548.20 | 567.00 | 567.00 | 99,973 |
| Aug 8, 2024 | 555.90 | 561.95 | 544.10 | 545.95 | 545.95 | 49,209 |
| Aug 7, 2024 | 551.35 | 563.00 | 546.95 | 555.90 | 555.90 | 55,712 |
| Aug 6, 2024 | 564.00 | 575.15 | 549.50 | 551.35 | 551.35 | 68,246 |
| Aug 5, 2024 | 557.00 | 578.10 | 554.45 | 564.05 | 564.05 | 109,968 |
| Aug 2, 2024 | 587.00 | 598.45 | 581.20 | 588.35 | 588.35 | 86,104 |
| Aug 1, 2024 | 597.00 | 606.00 | 583.05 | 586.15 | 586.15 | 119,300 |
| Jul 31, 2024 | 609.10 | 615.00 | 594.20 | 597.40 | 597.40 | 114,334 |
| Jul 30, 2024 | 615.00 | 616.85 | 598.00 | 608.20 | 608.20 | 136,387 |
| Jul 29, 2024 | 623.95 | 625.00 | 601.10 | 609.25 | 609.25 | 155,197 |
| Jul 26, 2024 | 621.55 | 637.15 | 620.10 | 624.00 | 624.00 | 70,264 |
| Jul 25, 2024 | 626.70 | 638.75 | 625.05 | 628.95 | 628.95 | 33,870 |
| Jul 24, 2024 | 649.95 | 650.00 | 631.60 | 636.50 | 636.50 | 32,641 |
| Jul 23, 2024 | 645.95 | 652.20 | 622.65 | 644.45 | 644.45 | 68,950 |
| Jul 22, 2024 | 625.05 | 646.50 | 617.25 | 639.55 | 639.55 | 49,473 |
| Jul 19, 2024 | 639.55 | 648.85 | 618.25 | 625.05 | 625.05 | 80,787 |
| Jul 18, 2024 | 660.00 | 665.80 | 632.60 | 636.95 | 636.95 | 110,348 |
| Jul 16, 2024 | 2:1 Stock Splits | |||||
| Jul 16, 2024 | 721.00 | 729.80 | 661.05 | 667.40 | 667.40 | 439,388 |
| Jul 15, 2024 | 667.00 | 701.97 | 661.53 | 684.20 | 684.20 | 686,538 |
| Jul 12, 2024 | 674.97 | 682.50 | 648.00 | 656.88 | 656.88 | 216,000 |
| Jul 11, 2024 | 660.00 | 673.63 | 650.00 | 668.67 | 668.67 | 262,208 |
| Jul 10, 2024 | 663.10 | 664.00 | 630.00 | 648.25 | 648.25 | 149,382 |
| Jul 9, 2024 | 663.00 | 664.45 | 644.42 | 657.45 | 657.45 | 156,922 |
| Jul 8, 2024 | 640.00 | 658.50 | 632.58 | 648.53 | 648.53 | 204,090 |
| Jul 5, 2024 | 645.20 | 647.47 | 633.75 | 635.50 | 635.50 | 93,366 |
| Jul 4, 2024 | 658.50 | 665.00 | 642.97 | 646.17 | 646.17 | 110,924 |
| Jul 3, 2024 | 647.03 | 676.00 | 645.03 | 653.85 | 653.85 | 688,936 |
| Jul 2, 2024 | 649.50 | 659.90 | 632.03 | 646.95 | 646.95 | 210,856 |
| Jul 1, 2024 | 622.95 | 649.50 | 617.08 | 643.80 | 643.80 | 476,174 |
| Jun 28, 2024 | 604.60 | 625.00 | 599.80 | 618.88 | 618.88 | 331,846 |
| Jun 27, 2024 | 604.47 | 615.92 | 591.13 | 598.63 | 598.63 | 187,452 |
| Jun 26, 2024 | 603.00 | 605.50 | 593.63 | 599.35 | 599.35 | 68,188 |
| Jun 25, 2024 | 607.50 | 618.88 | 602.50 | 604.35 | 604.35 | 59,910 |
| Jun 24, 2024 | 604.00 | 612.50 | 599.58 | 607.53 | 607.53 | 96,920 |
| Jun 21, 2024 | 616.83 | 616.83 | 598.70 | 602.78 | 602.78 | 115,362 |
| Jun 20, 2024 | 618.42 | 619.53 | 608.03 | 610.00 | 610.00 | 74,678 |
| Jun 19, 2024 | 605.72 | 632.50 | 591.53 | 618.15 | 618.15 | 326,190 |
| Jun 18, 2024 | 607.50 | 608.95 | 597.00 | 599.05 | 599.05 | 107,206 |
| Jun 14, 2024 | 4.00 Dividend | |||||
| Jun 14, 2024 | 604.95 | 613.85 | 595.70 | 602.90 | 602.90 | 176,062 |
| Jun 13, 2024 | 610.00 | 613.00 | 600.50 | 604.95 | 600.95 | 88,528 |
| Jun 12, 2024 | 612.50 | 618.53 | 605.53 | 610.92 | 606.89 | 90,386 |
| Jun 11, 2024 | 614.50 | 615.15 | 603.83 | 608.53 | 604.50 | 101,132 |
| Jun 10, 2024 | 597.00 | 621.10 | 596.08 | 609.83 | 605.79 | 119,946 |
| Jun 7, 2024 | 587.50 | 598.63 | 580.00 | 593.05 | 589.13 | 101,080 |
| Jun 6, 2024 | 564.97 | 597.47 | 564.97 | 586.13 | 582.25 | 173,436 |
| Jun 5, 2024 | 528.50 | 569.40 | 522.50 | 560.67 | 556.97 | 215,670 |
| Jun 4, 2024 | 593.50 | 593.50 | 497.50 | 521.65 | 518.20 | 422,146 |
| Jun 3, 2024 | 640.00 | 640.00 | 585.05 | 589.00 | 585.11 | 254,562 |
| May 31, 2024 | 602.40 | 611.47 | 587.50 | 603.13 | 599.14 | 169,772 |
| May 30, 2024 | 630.00 | 643.85 | 595.00 | 599.22 | 595.26 | 459,790 |
| May 29, 2024 | 630.00 | 647.00 | 621.03 | 634.78 | 630.58 | 215,150 |
| May 28, 2024 | 636.20 | 645.00 | 621.50 | 631.63 | 627.45 | 504,458 |
| May 27, 2024 | 611.00 | 650.00 | 601.67 | 626.60 | 622.46 | 2,385,118 |
| May 24, 2024 | 569.97 | 571.47 | 561.00 | 563.67 | 559.95 | 58,650 |
| May 23, 2024 | 569.47 | 583.80 | 567.75 | 569.88 | 566.11 | 61,544 |
| May 22, 2024 | 567.90 | 589.97 | 565.75 | 568.65 | 564.89 | 171,152 |
| May 21, 2024 | 559.50 | 569.00 | 555.53 | 564.95 | 561.21 | 55,820 |
| May 17, 2024 | 567.00 | 572.00 | 559.97 | 563.63 | 559.90 | 85,408 |
| May 16, 2024 | 567.83 | 581.97 | 560.22 | 563.45 | 559.72 | 70,822 |
| May 15, 2024 | 573.40 | 575.30 | 566.65 | 569.50 | 565.73 | 78,430 |
| May 14, 2024 | 574.30 | 580.80 | 568.00 | 571.83 | 568.04 | 70,200 |
| May 13, 2024 | 571.20 | 576.67 | 552.83 | 571.30 | 567.52 | 75,004 |
| May 10, 2024 | 563.67 | 574.97 | 558.63 | 571.20 | 567.42 | 68,620 |
| May 9, 2024 | 588.17 | 593.45 | 556.20 | 560.05 | 556.35 | 140,418 |
| May 8, 2024 | 575.80 | 595.10 | 567.45 | 584.88 | 581.01 | 184,078 |
| May 7, 2024 | 566.47 | 602.50 | 566.47 | 574.75 | 570.95 | 344,346 |
| May 6, 2024 | 565.20 | 581.65 | 545.05 | 566.42 | 562.68 | 232,168 |
| May 3, 2024 | 557.33 | 587.20 | 556.53 | 562.40 | 558.68 | 267,192 |
| May 2, 2024 | 577.50 | 589.00 | 549.03 | 555.53 | 551.85 | 273,804 |
| Apr 30, 2024 | 590.00 | 598.00 | 571.50 | 575.63 | 571.82 | 188,388 |
| Apr 29, 2024 | 580.03 | 590.47 | 571.50 | 585.45 | 581.58 | 231,362 |
| Apr 26, 2024 | 539.95 | 582.50 | 530.45 | 571.30 | 567.52 | 834,010 |
| Apr 25, 2024 | 530.00 | 538.00 | 524.08 | 533.88 | 530.34 | 123,938 |
| Apr 24, 2024 | 527.50 | 543.97 | 524.00 | 527.33 | 523.84 | 185,292 |
| Apr 23, 2024 | 519.10 | 537.75 | 519.10 | 527.00 | 523.52 | 180,244 |
| Apr 22, 2024 | 540.00 | 547.22 | 515.25 | 519.10 | 515.67 | 363,856 |
| Apr 19, 2024 | 487.50 | 543.50 | 482.25 | 528.88 | 525.38 | 1,123,210 |
| Apr 18, 2024 | 465.50 | 508.98 | 465.50 | 492.77 | 489.52 | 1,046,182 |
| Apr 16, 2024 | 430.75 | 470.02 | 424.02 | 456.95 | 453.93 | 533,758 |
| Apr 15, 2024 | 430.75 | 437.48 | 421.27 | 430.75 | 427.90 | 92,404 |
| Apr 12, 2024 | 440.02 | 442.00 | 429.00 | 430.75 | 427.90 | 92,602 |
| Apr 10, 2024 | 439.95 | 443.73 | 438.58 | 439.90 | 436.99 | 93,950 |
| Apr 9, 2024 | 440.98 | 443.25 | 438.02 | 439.58 | 436.67 | 48,930 |
| Apr 8, 2024 | 439.67 | 443.63 | 439.00 | 440.98 | 438.06 | 37,690 |
| Apr 5, 2024 | 443.40 | 443.40 | 437.55 | 438.60 | 435.70 | 55,618 |
| Apr 4, 2024 | 445.27 | 448.38 | 434.60 | 439.00 | 436.10 | 101,800 |
| Apr 3, 2024 | 443.55 | 450.77 | 443.00 | 445.27 | 442.33 | 77,960 |
| Apr 2, 2024 | 448.45 | 450.00 | 441.52 | 446.83 | 443.87 | 87,768 |
| Apr 1, 2024 | 438.00 | 452.70 | 438.00 | 443.90 | 440.96 | 216,018 |
| Mar 28, 2024 | 435.00 | 442.00 | 435.00 | 437.30 | 434.41 | 69,660 |
| Mar 27, 2024 | 436.48 | 445.73 | 430.90 | 433.60 | 430.73 | 88,632 |
| Mar 26, 2024 | 439.00 | 444.50 | 431.20 | 435.55 | 432.67 | 82,358 |
| Mar 22, 2024 | 441.45 | 445.00 | 437.63 | 441.42 | 438.51 | 50,084 |
| Mar 21, 2024 | 445.50 | 448.08 | 437.42 | 440.58 | 437.66 | 102,026 |
| Mar 20, 2024 | 438.98 | 448.50 | 436.90 | 442.95 | 440.02 | 49,262 |
| Mar 19, 2024 | 441.85 | 446.90 | 432.02 | 438.13 | 435.23 | 47,552 |
| Mar 18, 2024 | 441.00 | 448.85 | 441.00 | 443.65 | 440.72 | 39,866 |
| Mar 15, 2024 | 444.00 | 450.00 | 436.50 | 440.83 | 437.91 | 69,104 |
| Mar 14, 2024 | 428.00 | 462.45 | 427.85 | 440.40 | 437.49 | 160,586 |
| Mar 13, 2024 | 446.40 | 472.48 | 427.25 | 436.58 | 433.69 | 296,122 |
| Mar 12, 2024 | 447.30 | 449.98 | 433.45 | 441.33 | 438.41 | 72,904 |
| Mar 11, 2024 | 458.00 | 458.00 | 441.00 | 446.42 | 443.47 | 108,784 |
| Mar 7, 2024 | 449.10 | 461.00 | 448.08 | 458.50 | 455.47 | 42,838 |
| Mar 6, 2024 | 454.55 | 460.13 | 442.60 | 447.10 | 444.14 | 55,974 |
| Mar 5, 2024 | 453.50 | 463.05 | 452.80 | 458.52 | 455.49 | 53,642 |
| Mar 4, 2024 | 464.25 | 465.90 | 452.00 | 453.60 | 450.60 | 81,316 |
| Mar 1, 2024 | 476.13 | 478.73 | 466.98 | 467.65 | 464.56 | 99,930 |
| Feb 29, 2024 | 479.30 | 482.15 | 470.00 | 475.10 | 471.96 | 102,970 |
| Feb 28, 2024 | 475.33 | 499.95 | 456.85 | 476.55 | 473.40 | 481,634 |
| Feb 27, 2024 | 480.20 | 486.73 | 470.52 | 472.88 | 469.75 | 65,592 |
| Feb 26, 2024 | 481.50 | 487.50 | 475.50 | 479.25 | 476.08 | 55,230 |
| Feb 23, 2024 | 483.08 | 494.95 | 481.58 | 482.52 | 479.33 | 99,290 |
| Feb 22, 2024 | 485.85 | 489.33 | 475.58 | 482.48 | 479.28 | 76,170 |
| Feb 21, 2024 | 498.00 | 509.50 | 481.00 | 485.85 | 482.64 | 248,562 |
| Feb 20, 2024 | 490.00 | 494.92 | 484.00 | 487.40 | 484.18 | 323,456 |
| Feb 19, 2024 | 479.50 | 489.17 | 465.50 | 484.63 | 481.42 | 344,568 |
| Feb 16, 2024 | 465.00 | 499.50 | 458.35 | 473.63 | 470.49 | 495,116 |
| Feb 15, 2024 | 484.00 | 484.00 | 462.60 | 466.17 | 463.09 | 66,984 |
| Feb 14, 2024 | 424.00 | 488.30 | 424.00 | 478.80 | 475.63 | 251,508 |
| Feb 13, 2024 | 435.63 | 440.30 | 425.50 | 428.95 | 426.11 | 72,176 |
| Feb 12, 2024 | 450.38 | 457.48 | 430.05 | 433.45 | 430.58 | 89,144 |
| Feb 9, 2024 | 458.38 | 460.17 | 443.00 | 448.13 | 445.16 | 67,450 |
| Feb 8, 2024 | 460.05 | 472.00 | 455.00 | 458.38 | 455.34 | 132,996 |
| Feb 7, 2024 | 457.77 | 462.50 | 456.27 | 460.08 | 457.03 | 107,242 |
| Feb 6, 2024 | 460.00 | 461.50 | 454.50 | 456.85 | 453.83 | 76,262 |
| Feb 5, 2024 | 466.75 | 470.00 | 457.50 | 459.50 | 456.46 | 96,590 |
| Feb 2, 2024 | 462.20 | 467.40 | 460.10 | 464.80 | 461.73 | 357,388 |
| Feb 1, 2024 | 461.20 | 461.20 | 455.02 | 459.83 | 456.78 | 38,760 |
| Jan 31, 2024 | 459.65 | 467.00 | 457.70 | 459.85 | 456.81 | 77,426 |
Related Tickers
SMLT.NS Sarthak Metals Limited
159.97
+1.85%
PRADPME.BO Pradeep Metals Limited
267.90
+2.53%
MAGNAELQ.BO Magna Electro Castings Limited
1,085.00
+2.81%
GANDHITUBE.NS Gandhi Special Tubes Limited
725.10
+0.45%
DEEDEV.NS DEE DEVELOPMENT ENG LTD
280.15
+0.34%
SGIL.NS Synergy Green Industries Limited
410.00
+0.17%
DPWIRES.NS D.P. Wires Limited
288.00
-0.64%
FRONTSP.BO Frontier Springs Limited
1,989.95
+0.10%
SUNCLAY.NS Sundaram-Clayton Limited
2,316.80
-0.43%
PITTIENG.NS Pitti Engineering Limited
1,147.45
+0.47%