Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
268.10
-5.50
(-2.01%)
As of 12:20:28 PM 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 |
|---|---|---|---|---|---|---|
| Mar 6, 2025 | 272.00 | 273.00 | 268.00 | 268.10 | 268.10 | 1,332 |
| Mar 5, 2025 | 273.00 | 275.95 | 268.20 | 273.60 | 273.60 | 2,867 |
| Mar 4, 2025 | 270.65 | 273.15 | 267.95 | 268.90 | 268.90 | 1,329 |
| Mar 3, 2025 | 272.30 | 276.50 | 264.30 | 270.75 | 270.75 | 2,788 |
| Feb 28, 2025 | 268.85 | 275.05 | 264.10 | 273.15 | 273.15 | 4,855 |
| Feb 27, 2025 | 288.95 | 288.95 | 263.00 | 269.40 | 269.40 | 1,418 |
| Feb 25, 2025 | 260.00 | 272.00 | 260.00 | 266.40 | 266.40 | 1,383 |
| Feb 24, 2025 | 270.75 | 274.95 | 267.25 | 271.30 | 271.30 | 1,761 |
| Feb 21, 2025 | 276.70 | 277.80 | 271.70 | 274.70 | 274.70 | 528 |
| Feb 20, 2025 | 263.00 | 272.85 | 263.00 | 269.75 | 269.75 | 411 |
| Feb 19, 2025 | 263.00 | 275.00 | 263.00 | 268.65 | 268.65 | 1,410 |
| Feb 18, 2025 | 269.10 | 275.50 | 254.95 | 257.00 | 257.00 | 383 |
| Feb 17, 2025 | 280.00 | 280.00 | 260.55 | 269.10 | 269.10 | 472 |
| Feb 14, 2025 | 280.00 | 281.15 | 262.20 | 266.20 | 266.20 | 2,712 |
| Feb 13, 2025 | 281.00 | 283.85 | 279.05 | 281.75 | 281.75 | 984 |
| Feb 12, 2025 | 275.00 | 287.25 | 268.00 | 284.20 | 284.20 | 1,085 |
| Feb 11, 2025 | 289.00 | 289.00 | 275.00 | 278.30 | 278.30 | 4,127 |
| Feb 10, 2025 | 290.25 | 292.00 | 289.50 | 289.50 | 289.50 | 500 |
| Feb 7, 2025 | 288.00 | 292.40 | 287.70 | 288.65 | 288.65 | 1,988 |
| Feb 6, 2025 | 292.25 | 295.45 | 288.00 | 289.75 | 289.75 | 1,063 |
| Feb 5, 2025 | 306.10 | 306.10 | 281.00 | 290.05 | 290.05 | 16,866 |
| Feb 4, 2025 | 297.15 | 300.20 | 293.60 | 296.60 | 296.60 | 801 |
| Feb 3, 2025 | 286.15 | 296.65 | 285.00 | 288.90 | 288.90 | 7,255 |
| Feb 1, 2025 | 291.30 | 295.00 | 288.00 | 290.85 | 290.85 | 1,924 |
| Jan 31, 2025 | 298.00 | 299.90 | 289.05 | 291.15 | 291.15 | 1,696 |
| Jan 30, 2025 | 299.90 | 300.40 | 299.10 | 300.40 | 300.40 | 159 |
| Jan 29, 2025 | 285.00 | 303.00 | 285.00 | 290.05 | 290.05 | 1,440 |
| Jan 28, 2025 | 288.00 | 299.00 | 281.60 | 287.15 | 287.15 | 2,951 |
| Jan 27, 2025 | 292.05 | 292.05 | 285.35 | 289.15 | 289.15 | 2,341 |
| Jan 24, 2025 | 293.75 | 295.50 | 290.05 | 292.90 | 292.90 | 310 |
| Jan 23, 2025 | 298.00 | 304.65 | 290.00 | 297.55 | 297.55 | 1,275 |
| Jan 22, 2025 | 298.45 | 305.60 | 294.25 | 300.45 | 300.45 | 797 |
| Jan 21, 2025 | 300.40 | 301.00 | 291.75 | 298.25 | 298.25 | 5,752 |
| Jan 20, 2025 | 300.15 | 300.70 | 300.00 | 300.70 | 300.70 | 49 |
| Jan 17, 2025 | 300.00 | 304.55 | 300.00 | 300.15 | 300.15 | 853 |
| Jan 16, 2025 | 307.20 | 314.95 | 297.00 | 303.25 | 303.25 | 900 |
| Jan 15, 2025 | 310.85 | 316.75 | 302.10 | 305.00 | 305.00 | 418 |
| Jan 14, 2025 | 313.85 | 319.90 | 307.45 | 310.85 | 310.85 | 2,319 |
| Jan 13, 2025 | 317.00 | 320.20 | 305.10 | 310.00 | 310.00 | 1,786 |
| Jan 10, 2025 | 324.30 | 343.80 | 315.65 | 318.35 | 318.35 | 9,350 |
| Jan 9, 2025 | 323.05 | 328.30 | 315.95 | 317.25 | 317.25 | 378 |
| Jan 8, 2025 | 346.95 | 346.95 | 322.30 | 323.60 | 323.60 | 2,619 |
| Jan 7, 2025 | 330.10 | 332.05 | 326.70 | 328.70 | 328.70 | 68 |
| Jan 6, 2025 | 344.80 | 344.80 | 323.20 | 330.05 | 330.05 | 4,250 |
| Jan 3, 2025 | 336.50 | 338.95 | 334.20 | 337.75 | 337.75 | 1,480 |
| Jan 2, 2025 | 336.05 | 341.85 | 328.90 | 335.40 | 335.40 | 5,155 |
| Jan 1, 2025 | 333.25 | 334.85 | 331.40 | 333.15 | 333.15 | 140 |
| Dec 31, 2024 | 329.80 | 334.00 | 328.20 | 333.65 | 333.65 | 807 |
| Dec 30, 2024 | 336.00 | 348.00 | 332.65 | 333.70 | 333.70 | 799 |
| Dec 27, 2024 | 338.00 | 340.20 | 333.40 | 336.00 | 336.00 | 603 |
| Dec 26, 2024 | 346.20 | 346.20 | 333.55 | 335.85 | 335.85 | 3,956 |
| Dec 24, 2024 | 332.00 | 346.70 | 328.05 | 345.80 | 345.80 | 772 |
| Dec 23, 2024 | 338.75 | 338.75 | 330.55 | 332.10 | 332.10 | 679 |
| Dec 20, 2024 | 346.15 | 353.30 | 334.40 | 335.25 | 335.25 | 7,471 |
| Dec 19, 2024 | 345.00 | 355.00 | 345.00 | 353.10 | 353.10 | 1,425 |
| Dec 18, 2024 | 371.90 | 372.00 | 347.10 | 354.95 | 354.95 | 890 |
| Dec 17, 2024 | 350.10 | 362.55 | 350.10 | 357.00 | 357.00 | 297 |
| Dec 16, 2024 | 358.55 | 367.80 | 356.85 | 356.85 | 356.85 | 532 |
| Dec 13, 2024 | 358.00 | 361.00 | 353.95 | 359.60 | 359.60 | 352 |
| Dec 12, 2024 | 368.20 | 368.20 | 359.25 | 362.45 | 362.45 | 3,251 |
| Dec 11, 2024 | 376.15 | 385.00 | 362.00 | 365.05 | 365.05 | 3,642 |
| Dec 10, 2024 | 372.70 | 377.50 | 365.70 | 376.15 | 376.15 | 2,539 |
| Dec 9, 2024 | 369.10 | 379.25 | 369.10 | 371.75 | 371.75 | 1,140 |
| Dec 6, 2024 | 368.00 | 370.75 | 362.70 | 362.70 | 362.70 | 2,302 |
| Dec 5, 2024 | 371.60 | 373.40 | 364.25 | 366.50 | 366.50 | 1,056 |
| Dec 4, 2024 | 368.25 | 377.00 | 368.00 | 371.00 | 371.00 | 4,463 |
| Dec 3, 2024 | 370.15 | 379.10 | 370.15 | 374.15 | 374.15 | 735 |
| Dec 2, 2024 | 371.60 | 380.00 | 368.45 | 372.90 | 372.90 | 1,324 |
| Nov 29, 2024 | 343.00 | 372.40 | 343.00 | 369.90 | 369.90 | 757 |
| Nov 28, 2024 | 358.90 | 366.95 | 355.25 | 362.85 | 362.85 | 4,312 |
| Nov 27, 2024 | 357.00 | 363.60 | 351.10 | 356.05 | 356.05 | 1,080 |
| Nov 26, 2024 | 340.00 | 356.55 | 338.60 | 352.15 | 352.15 | 4,532 |
| Nov 25, 2024 | 330.10 | 349.25 | 330.10 | 338.70 | 338.70 | 2,416 |
| Nov 22, 2024 | 328.05 | 341.90 | 326.45 | 340.10 | 340.10 | 4,815 |
| Nov 21, 2024 | 335.05 | 340.55 | 323.10 | 327.55 | 327.55 | 2,134 |
| Nov 19, 2024 | 341.60 | 350.85 | 339.75 | 340.70 | 340.70 | 2,609 |
| Nov 18, 2024 | 347.70 | 353.25 | 339.40 | 341.60 | 341.60 | 1,554 |
| Nov 14, 2024 | 361.95 | 364.35 | 345.25 | 347.75 | 347.75 | 8,253 |
| Nov 13, 2024 | 374.75 | 377.20 | 353.95 | 358.30 | 358.30 | 9,563 |
| Nov 12, 2024 | 386.20 | 386.70 | 372.25 | 377.15 | 377.15 | 4,042 |
| Nov 11, 2024 | 383.85 | 392.70 | 383.40 | 387.85 | 387.85 | 6,284 |
| Nov 8, 2024 | 395.00 | 396.75 | 386.45 | 392.85 | 392.85 | 2,696 |
| Nov 7, 2024 | 387.15 | 398.10 | 377.65 | 393.55 | 393.55 | 5,334 |
| Nov 6, 2024 | 396.30 | 397.65 | 383.00 | 386.85 | 386.85 | 2,322 |
| Nov 4, 2024 | 379.85 | 393.80 | 362.90 | 384.00 | 384.00 | 4,506 |
| Nov 1, 2024 | 385.00 | 393.30 | 377.00 | 380.95 | 380.95 | 5,916 |
| Oct 31, 2024 | 364.90 | 378.55 | 350.80 | 375.70 | 375.70 | 9,352 |
| Oct 29, 2024 | 312.00 | 328.90 | 311.00 | 324.80 | 324.80 | 3,598 |
| Oct 28, 2024 | 310.50 | 323.15 | 310.35 | 321.40 | 321.40 | 1,257 |
| Oct 25, 2024 | 332.80 | 332.80 | 305.00 | 310.50 | 310.50 | 4,948 |
| Oct 24, 2024 | 334.90 | 336.30 | 328.45 | 332.80 | 332.80 | 3,426 |
| Oct 23, 2024 | 323.50 | 337.70 | 323.50 | 334.90 | 334.90 | 5,157 |
| Oct 22, 2024 | 396.05 | 396.05 | 324.00 | 327.25 | 327.25 | 8,026 |
| Oct 21, 2024 | 375.00 | 375.00 | 351.25 | 355.90 | 355.90 | 2,235 |
| Oct 18, 2024 | 378.35 | 378.95 | 371.70 | 374.15 | 374.15 | 959 |
| Oct 17, 2024 | 371.60 | 387.00 | 368.05 | 381.10 | 381.10 | 6,751 |
| Oct 16, 2024 | 375.45 | 377.45 | 367.00 | 371.60 | 371.60 | 2,482 |
| Oct 15, 2024 | 371.20 | 374.25 | 365.35 | 373.50 | 373.50 | 6,216 |
| Oct 14, 2024 | 370.95 | 375.90 | 367.30 | 371.70 | 371.70 | 4,014 |
| Oct 11, 2024 | 362.95 | 373.50 | 362.65 | 370.95 | 370.95 | 943 |
| Oct 10, 2024 | 376.00 | 376.00 | 362.70 | 364.10 | 364.10 | 2,380 |
| Oct 9, 2024 | 384.70 | 384.70 | 365.00 | 367.60 | 367.60 | 6,668 |
| Oct 8, 2024 | 351.00 | 377.75 | 348.30 | 373.60 | 373.60 | 4,749 |
| Oct 7, 2024 | 355.70 | 384.60 | 350.00 | 354.05 | 354.05 | 17,283 |
| Oct 4, 2024 | 381.00 | 402.20 | 376.20 | 377.60 | 377.60 | 11,599 |
| Oct 3, 2024 | 365.55 | 400.00 | 365.10 | 387.15 | 387.15 | 69,396 |
| Oct 1, 2024 | 368.65 | 375.00 | 367.15 | 373.00 | 373.00 | 14,576 |
| Sep 30, 2024 | 369.70 | 390.90 | 366.50 | 368.70 | 368.70 | 12,393 |
| Sep 27, 2024 | 385.00 | 393.80 | 382.00 | 389.25 | 389.25 | 3,247 |
| Sep 26, 2024 | 405.70 | 405.70 | 383.00 | 384.50 | 384.50 | 4,749 |
| Sep 25, 2024 | 395.75 | 405.05 | 385.00 | 393.75 | 393.75 | 32,794 |
| Sep 24, 2024 | 358.20 | 402.15 | 353.00 | 388.15 | 388.15 | 61,156 |
| Sep 23, 2024 | 357.75 | 358.20 | 347.95 | 357.40 | 357.40 | 2,448 |
| Sep 20, 2024 | 350.10 | 351.95 | 345.45 | 349.20 | 349.20 | 1,911 |
| Sep 19, 2024 | 356.00 | 359.45 | 342.25 | 347.00 | 347.00 | 2,328 |
| Sep 18, 2024 | 343.70 | 363.25 | 343.70 | 355.10 | 355.10 | 19,321 |
| Sep 17, 2024 | 353.00 | 361.00 | 347.00 | 359.85 | 359.85 | 7,548 |
| Sep 16, 2024 | 357.00 | 363.00 | 350.00 | 350.60 | 350.60 | 4,938 |
| Sep 13, 2024 | 355.10 | 359.95 | 349.00 | 355.50 | 355.50 | 7,636 |
| Sep 12, 2024 | 354.75 | 354.75 | 342.05 | 348.10 | 348.10 | 2,860 |
| Sep 11, 2024 | 361.30 | 361.30 | 346.00 | 347.75 | 347.75 | 8,263 |
| Sep 10, 2024 | 357.30 | 357.30 | 351.25 | 354.20 | 354.20 | 3,960 |
| Sep 9, 2024 | 355.25 | 364.80 | 350.80 | 352.45 | 352.45 | 16,775 |
| Sep 6, 2024 | 379.90 | 379.90 | 360.00 | 366.75 | 366.75 | 14,700 |
| Sep 5, 2024 | 350.00 | 384.55 | 350.00 | 376.20 | 376.20 | 71,875 |
| Sep 4, 2024 | 350.00 | 352.35 | 342.15 | 346.55 | 346.55 | 8,802 |
| Sep 3, 2024 | 351.60 | 363.50 | 347.75 | 353.80 | 353.80 | 7,254 |
| Sep 2, 2024 | 339.85 | 355.40 | 337.05 | 351.60 | 351.60 | 7,350 |
| Aug 30, 2024 | 334.00 | 344.95 | 327.35 | 339.45 | 339.45 | 5,480 |
| Aug 29, 2024 | 334.00 | 334.00 | 322.05 | 330.65 | 330.65 | 2,640 |
| Aug 28, 2024 | 333.60 | 335.55 | 324.00 | 324.65 | 324.65 | 6,115 |
| Aug 26, 2024 | 321.05 | 341.00 | 321.05 | 336.20 | 336.20 | 4,070 |
| Aug 23, 2024 | 342.00 | 344.10 | 336.00 | 341.60 | 341.60 | 5,341 |
| Aug 22, 2024 | 318.00 | 347.00 | 318.00 | 335.40 | 335.40 | 21,120 |
| Aug 21, 2024 | 305.00 | 320.95 | 305.00 | 319.75 | 319.75 | 10,972 |
| Aug 20, 2024 | 301.85 | 303.70 | 300.00 | 303.25 | 303.25 | 1,912 |
| Aug 19, 2024 | 297.90 | 302.95 | 297.05 | 301.85 | 301.85 | 2,979 |
| Aug 16, 2024 | 300.00 | 300.00 | 293.90 | 297.00 | 297.00 | 9,961 |
| Aug 14, 2024 | 297.00 | 298.30 | 292.65 | 296.50 | 296.50 | 1,789 |
| Aug 13, 2024 | 301.00 | 303.15 | 294.50 | 296.60 | 296.60 | 4,973 |
| Aug 12, 2024 | 300.00 | 305.00 | 295.25 | 300.75 | 300.75 | 5,864 |
| Aug 9, 2024 | 303.85 | 303.85 | 298.05 | 300.30 | 300.30 | 8,262 |
| Aug 8, 2024 | 311.00 | 320.00 | 290.20 | 291.75 | 291.75 | 18,449 |
| Aug 7, 2024 | 321.00 | 327.95 | 313.25 | 322.10 | 322.10 | 6,872 |
| Aug 6, 2024 | 323.85 | 327.55 | 318.30 | 324.10 | 324.10 | 640 |
| Aug 5, 2024 | 295.70 | 334.50 | 295.70 | 317.50 | 317.50 | 9,459 |
| Aug 2, 2024 | 349.00 | 349.00 | 335.00 | 339.20 | 339.20 | 1,461 |
| Aug 1, 2024 | 320.60 | 350.00 | 320.60 | 341.70 | 341.70 | 4,625 |
| Jul 31, 2024 | 341.00 | 343.30 | 338.20 | 339.90 | 339.90 | 3,358 |
| Jul 30, 2024 | 337.50 | 340.95 | 331.20 | 339.50 | 339.50 | 6,701 |
| Jul 29, 2024 | 331.00 | 341.00 | 331.00 | 336.85 | 336.85 | 8,896 |
| Jul 26, 2024 | 334.95 | 338.95 | 334.25 | 335.90 | 335.90 | 1,895 |
| Jul 25, 2024 | 330.05 | 335.55 | 327.80 | 331.25 | 331.25 | 7,105 |
| Jul 24, 2024 | 329.25 | 341.40 | 326.50 | 330.65 | 330.65 | 12,689 |
| Jul 23, 2024 | 333.00 | 333.00 | 314.50 | 329.15 | 329.15 | 13,331 |
| Jul 22, 2024 | 311.00 | 338.00 | 311.00 | 326.20 | 326.20 | 33,851 |
| Jul 19, 2024 | 304.45 | 306.90 | 298.95 | 304.25 | 304.25 | 9,476 |
| Jul 18, 2024 | 306.40 | 308.85 | 304.00 | 304.45 | 304.45 | 1,730 |
| Jul 16, 2024 | 310.20 | 311.00 | 305.50 | 305.75 | 305.75 | 429 |
| Jul 15, 2024 | 306.45 | 310.35 | 304.00 | 305.10 | 305.10 | 8,057 |
| Jul 12, 2024 | 310.00 | 311.45 | 305.05 | 306.45 | 306.45 | 2,117 |
| Jul 11, 2024 | 308.50 | 313.50 | 304.10 | 310.00 | 310.00 | 4,902 |
| Jul 10, 2024 | 311.15 | 313.35 | 304.00 | 304.40 | 304.40 | 2,671 |
| Jul 9, 2024 | 309.00 | 312.75 | 309.00 | 311.20 | 311.20 | 645 |
| Jul 8, 2024 | 313.55 | 316.90 | 306.05 | 311.80 | 311.80 | 3,364 |
| Jul 5, 2024 | 314.80 | 316.85 | 312.15 | 314.80 | 314.80 | 6,009 |
| Jul 4, 2024 | 318.50 | 325.45 | 314.00 | 315.40 | 315.40 | 3,239 |
| Jul 3, 2024 | 310.95 | 316.20 | 307.95 | 315.15 | 315.15 | 4,223 |
| Jul 2, 2024 | 311.10 | 312.35 | 306.05 | 308.50 | 308.50 | 2,238 |
| Jul 1, 2024 | 303.05 | 310.45 | 303.05 | 309.55 | 309.55 | 5,231 |
| Jun 28, 2024 | 313.90 | 314.70 | 303.80 | 306.90 | 306.90 | 2,744 |
| Jun 27, 2024 | 315.60 | 318.45 | 312.50 | 314.00 | 314.00 | 5,456 |
| Jun 26, 2024 | 320.70 | 320.70 | 313.60 | 314.30 | 314.30 | 1,102 |
| Jun 25, 2024 | 326.00 | 332.05 | 318.00 | 318.50 | 318.50 | 9,699 |
| Jun 24, 2024 | 311.30 | 325.00 | 309.15 | 315.65 | 315.65 | 6,840 |
| Jun 21, 2024 | 318.00 | 323.50 | 311.00 | 311.95 | 311.95 | 8,581 |
| Jun 20, 2024 | 300.00 | 319.90 | 300.00 | 315.20 | 315.20 | 7,347 |
| Jun 19, 2024 | 312.70 | 314.20 | 311.25 | 312.95 | 312.95 | 487 |
| Jun 18, 2024 | 313.90 | 316.50 | 307.80 | 314.95 | 314.95 | 6,853 |
| Jun 14, 2024 | 306.85 | 313.90 | 305.00 | 313.90 | 313.90 | 1,882 |
| Jun 13, 2024 | 307.70 | 308.05 | 302.00 | 304.15 | 304.15 | 2,837 |
| Jun 12, 2024 | 306.70 | 309.00 | 302.70 | 305.55 | 305.55 | 379 |
| Jun 11, 2024 | 297.00 | 307.00 | 294.25 | 301.25 | 301.25 | 2,738 |
| Jun 10, 2024 | 297.05 | 297.95 | 290.30 | 295.55 | 295.55 | 4,634 |
| Jun 7, 2024 | 286.95 | 293.00 | 286.95 | 291.20 | 291.20 | 652 |
| Jun 6, 2024 | 280.60 | 286.00 | 279.95 | 281.15 | 281.15 | 2,721 |
| Jun 5, 2024 | 271.45 | 281.10 | 271.45 | 276.15 | 276.15 | 7,733 |
| Jun 4, 2024 | 295.90 | 295.90 | 270.00 | 274.15 | 274.15 | 1,506 |
| Jun 3, 2024 | 285.80 | 297.00 | 285.80 | 294.75 | 294.75 | 1,871 |
| May 31, 2024 | 277.00 | 284.85 | 273.95 | 280.20 | 280.20 | 600 |
| May 30, 2024 | 274.55 | 275.55 | 270.00 | 272.15 | 272.15 | 2,904 |
| May 29, 2024 | 278.90 | 279.00 | 271.05 | 273.95 | 273.95 | 865 |
| May 28, 2024 | 284.40 | 285.35 | 277.40 | 278.90 | 278.90 | 300 |
| May 27, 2024 | 280.50 | 286.85 | 275.80 | 283.75 | 283.75 | 4,838 |
| May 24, 2024 | 290.00 | 290.00 | 273.50 | 279.00 | 279.00 | 5,082 |
| May 23, 2024 | 303.10 | 303.10 | 290.00 | 290.45 | 290.45 | 2,122 |
| May 22, 2024 | 311.00 | 311.00 | 299.30 | 302.15 | 302.15 | 477 |
| May 21, 2024 | 294.00 | 301.95 | 294.00 | 301.45 | 301.45 | 1,924 |
| May 17, 2024 | 303.95 | 304.00 | 296.00 | 302.50 | 302.50 | 3,500 |
| May 16, 2024 | 300.00 | 300.00 | 295.95 | 297.45 | 297.45 | 764 |
| May 15, 2024 | 300.05 | 305.55 | 295.05 | 297.95 | 297.95 | 2,956 |
| May 14, 2024 | 303.95 | 304.00 | 294.40 | 302.60 | 302.60 | 1,004 |
| May 13, 2024 | 300.95 | 300.95 | 287.00 | 294.95 | 294.95 | 2,605 |
| May 10, 2024 | 284.75 | 301.00 | 284.75 | 287.95 | 287.95 | 2,194 |
| May 9, 2024 | 307.00 | 309.40 | 280.00 | 284.75 | 284.75 | 4,902 |
| May 8, 2024 | 300.05 | 310.25 | 300.05 | 307.00 | 307.00 | 3,062 |
| May 7, 2024 | 311.55 | 313.10 | 303.10 | 305.40 | 305.40 | 1,350 |
| May 6, 2024 | 315.95 | 315.95 | 309.00 | 311.70 | 311.70 | 833 |
| May 3, 2024 | 315.45 | 319.75 | 310.00 | 314.95 | 314.95 | 1,471 |
| May 2, 2024 | 324.00 | 324.00 | 313.00 | 315.45 | 315.45 | 2,195 |
| Apr 30, 2024 | 320.00 | 326.55 | 317.00 | 317.95 | 317.95 | 5,224 |
| Apr 29, 2024 | 316.15 | 318.20 | 314.90 | 317.90 | 317.90 | 2,135 |
| Apr 26, 2024 | 300.00 | 314.85 | 300.00 | 311.00 | 311.00 | 1,696 |
| Apr 25, 2024 | 312.20 | 317.25 | 308.00 | 310.50 | 310.50 | 1,129 |
| Apr 24, 2024 | 316.50 | 317.10 | 313.40 | 314.40 | 314.40 | 2,236 |
| Apr 23, 2024 | 314.00 | 315.75 | 311.25 | 312.70 | 312.70 | 1,528 |
| Apr 22, 2024 | 304.85 | 315.50 | 302.55 | 313.15 | 313.15 | 3,511 |
| Apr 19, 2024 | 299.20 | 304.15 | 296.40 | 298.90 | 298.90 | 1,166 |
| Apr 18, 2024 | 304.15 | 309.00 | 300.00 | 305.20 | 305.20 | 3,986 |
| Apr 16, 2024 | 307.50 | 311.00 | 299.05 | 304.15 | 304.15 | 1,956 |
| Apr 15, 2024 | 293.55 | 307.15 | 290.55 | 300.25 | 300.25 | 2,089 |
| Apr 12, 2024 | 307.65 | 307.95 | 302.40 | 302.75 | 302.75 | 1,111 |
| Apr 10, 2024 | 312.75 | 312.75 | 304.00 | 304.05 | 304.05 | 2,099 |
| Apr 9, 2024 | 314.90 | 320.00 | 310.30 | 312.00 | 312.00 | 8,882 |
| Apr 8, 2024 | 311.95 | 319.40 | 311.70 | 317.70 | 317.70 | 719 |
| Apr 5, 2024 | 306.80 | 315.55 | 305.15 | 312.75 | 312.75 | 4,433 |
| Apr 4, 2024 | 310.00 | 310.65 | 305.05 | 307.45 | 307.45 | 1,852 |
| Apr 3, 2024 | 305.45 | 308.65 | 297.55 | 306.80 | 306.80 | 9,178 |
| Apr 2, 2024 | 287.40 | 305.45 | 282.95 | 302.65 | 302.65 | 47,753 |
| Apr 1, 2024 | 275.40 | 288.80 | 275.30 | 286.80 | 286.80 | 6,416 |
| Mar 28, 2024 | 277.30 | 277.35 | 266.00 | 268.65 | 268.65 | 19,665 |
| Mar 27, 2024 | 282.00 | 282.00 | 265.00 | 271.55 | 271.55 | 5,666 |
| Mar 26, 2024 | 289.80 | 291.25 | 280.00 | 281.00 | 281.00 | 8,284 |
| Mar 22, 2024 | 283.95 | 292.20 | 283.95 | 288.25 | 288.25 | 6,139 |
| Mar 21, 2024 | 283.85 | 292.00 | 281.00 | 285.45 | 285.45 | 5,262 |
| Mar 20, 2024 | 279.00 | 289.05 | 279.00 | 282.90 | 282.90 | 688 |
| Mar 19, 2024 | 290.00 | 295.20 | 281.55 | 282.50 | 282.50 | 1,485 |
| Mar 18, 2024 | 305.00 | 305.00 | 291.05 | 292.80 | 292.80 | 9,412 |
| Mar 15, 2024 | 290.45 | 304.05 | 288.10 | 299.00 | 299.00 | 3,593 |
| Mar 14, 2024 | 278.40 | 297.15 | 276.05 | 288.20 | 288.20 | 44,407 |
| Mar 13, 2024 | 309.50 | 309.50 | 275.00 | 281.75 | 281.75 | 9,002 |
| Mar 12, 2024 | 304.85 | 305.00 | 283.65 | 291.55 | 291.55 | 2,934 |
| Mar 11, 2024 | 298.00 | 309.05 | 296.30 | 307.50 | 307.50 | 1,865 |
| Mar 7, 2024 | 316.95 | 316.95 | 300.05 | 302.35 | 302.35 | 7,259 |
| Mar 6, 2024 | 301.00 | 306.40 | 296.00 | 300.90 | 300.90 | 41,416 |
Related Tickers
MASFIN.BO MAS Financial Services Limited
249.55
+0.18%
MUTHOOTMF.BO Muthoot Microfin Limited
135.50
+2.34%
MASFIN.NS MAS Financial Services Limited
249.85
+0.45%
LTF.BO L&T Finance Limited
141.50
+1.40%
ARMANFIN.NS Arman Financial Services Limited
1,269.90
+2.51%
MUTHOOTFIN.BO Muthoot Finance Limited
2,175.55
+2.49%
M&MFIN.NS Mahindra & Mahindra Financial Services Limited
279.90
+1.42%
IRFC.NS Indian Railway Finance Corporation Limited
120.60
+2.44%
V Visa Inc.
352.68
+0.13%
SOFI SoFi Technologies, Inc.
13.43
+2.60%