299.90
-1.05
(-0.35%)
At close: 3:29:34 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 20, 2025 | 303.00 | 303.00 | 297.10 | 299.90 | 299.90 | 13,957 |
| Jan 17, 2025 | 302.25 | 308.70 | 299.00 | 300.95 | 300.95 | 16,842 |
| Jan 16, 2025 | 305.60 | 314.85 | 296.95 | 302.25 | 302.25 | 51,135 |
| Jan 15, 2025 | 311.25 | 316.15 | 301.85 | 305.60 | 305.60 | 16,867 |
| Jan 14, 2025 | 310.60 | 320.10 | 307.20 | 311.25 | 311.25 | 31,780 |
| Jan 13, 2025 | 319.20 | 324.80 | 305.40 | 308.95 | 308.95 | 25,333 |
| Jan 10, 2025 | 324.00 | 344.00 | 316.55 | 320.85 | 320.85 | 219,696 |
| Jan 9, 2025 | 323.35 | 329.00 | 316.30 | 317.40 | 317.40 | 11,811 |
| Jan 8, 2025 | 330.05 | 332.95 | 320.10 | 323.90 | 323.90 | 15,689 |
| Jan 7, 2025 | 332.00 | 332.00 | 326.15 | 328.45 | 328.45 | 6,651 |
| Jan 6, 2025 | 333.70 | 338.40 | 323.00 | 330.30 | 330.30 | 25,116 |
| Jan 3, 2025 | 335.65 | 338.75 | 333.00 | 336.65 | 336.65 | 12,863 |
| Jan 2, 2025 | 333.80 | 339.90 | 330.20 | 335.90 | 335.90 | 18,466 |
| Jan 1, 2025 | 330.70 | 336.05 | 330.70 | 332.05 | 332.05 | 9,160 |
| Dec 31, 2024 | 330.70 | 334.95 | 327.50 | 333.75 | 333.75 | 7,217 |
| Dec 30, 2024 | 342.00 | 350.05 | 332.20 | 333.70 | 333.70 | 16,420 |
| Dec 27, 2024 | 337.50 | 340.00 | 333.60 | 337.10 | 337.10 | 9,545 |
| Dec 26, 2024 | 343.00 | 343.00 | 334.00 | 336.70 | 336.70 | 16,439 |
| Dec 24, 2024 | 330.30 | 342.90 | 329.00 | 339.40 | 339.40 | 25,902 |
| Dec 23, 2024 | 340.70 | 340.70 | 329.90 | 333.35 | 333.35 | 18,688 |
| Dec 20, 2024 | 355.10 | 355.45 | 332.20 | 335.65 | 335.65 | 58,926 |
| Dec 19, 2024 | 350.00 | 355.80 | 343.00 | 353.20 | 353.20 | 14,906 |
| Dec 18, 2024 | 356.80 | 358.85 | 348.05 | 352.50 | 352.50 | 24,844 |
| Dec 17, 2024 | 359.30 | 363.80 | 356.00 | 357.20 | 357.20 | 17,943 |
| Dec 16, 2024 | 360.00 | 368.00 | 355.40 | 357.40 | 357.40 | 26,344 |
| Dec 13, 2024 | 362.75 | 362.80 | 353.20 | 360.55 | 360.55 | 13,753 |
| Dec 12, 2024 | 365.00 | 369.55 | 359.15 | 362.75 | 362.75 | 15,676 |
| Dec 11, 2024 | 376.00 | 385.50 | 361.00 | 364.55 | 364.55 | 53,632 |
| Dec 10, 2024 | 374.05 | 376.95 | 367.75 | 375.10 | 375.10 | 16,828 |
| Dec 9, 2024 | 368.90 | 378.90 | 365.85 | 371.10 | 371.10 | 32,907 |
| Dec 6, 2024 | 369.50 | 372.20 | 363.00 | 363.45 | 363.45 | 18,979 |
| Dec 5, 2024 | 375.05 | 375.05 | 365.20 | 367.35 | 367.35 | 13,798 |
| Dec 4, 2024 | 365.20 | 377.75 | 365.20 | 371.80 | 371.80 | 15,189 |
| Dec 3, 2024 | 372.00 | 379.95 | 371.35 | 373.05 | 373.05 | 21,027 |
| Dec 2, 2024 | 367.05 | 380.00 | 365.90 | 373.65 | 373.65 | 32,408 |
| Nov 29, 2024 | 364.30 | 372.50 | 360.90 | 370.00 | 370.00 | 28,174 |
| Nov 28, 2024 | 354.00 | 366.95 | 351.80 | 364.30 | 364.30 | 31,108 |
| Nov 27, 2024 | 353.45 | 363.85 | 351.60 | 354.45 | 354.45 | 19,293 |
| Nov 26, 2024 | 338.50 | 356.00 | 337.00 | 352.45 | 352.45 | 25,851 |
| Nov 25, 2024 | 342.70 | 348.45 | 336.05 | 339.60 | 339.60 | 15,933 |
| Nov 22, 2024 | 328.30 | 344.75 | 327.70 | 341.15 | 341.15 | 26,438 |
| Nov 21, 2024 | 336.15 | 341.20 | 324.10 | 326.95 | 326.95 | 50,956 |
| Nov 19, 2024 | 339.55 | 351.00 | 339.55 | 341.25 | 341.25 | 37,280 |
| Nov 18, 2024 | 348.00 | 355.45 | 339.00 | 341.10 | 341.10 | 25,970 |
| Nov 14, 2024 | 362.00 | 364.95 | 346.05 | 348.10 | 348.10 | 38,505 |
| Nov 13, 2024 | 367.00 | 378.45 | 355.00 | 357.85 | 357.85 | 37,956 |
| Nov 12, 2024 | 387.55 | 387.55 | 372.00 | 375.40 | 375.40 | 16,543 |
| Nov 11, 2024 | 391.65 | 395.10 | 384.00 | 387.55 | 387.55 | 32,845 |
| Nov 8, 2024 | 399.00 | 399.00 | 387.00 | 390.95 | 390.95 | 36,967 |
| Nov 7, 2024 | 390.00 | 401.00 | 378.15 | 394.85 | 394.85 | 50,028 |
| Nov 6, 2024 | 391.10 | 398.00 | 384.00 | 386.20 | 386.20 | 56,640 |
| Nov 5, 2024 | 385.30 | 398.00 | 378.10 | 394.40 | 394.40 | 100,926 |
| Nov 4, 2024 | 381.75 | 394.50 | 363.50 | 385.30 | 385.30 | 115,871 |
| Nov 1, 2024 | 380.00 | 396.00 | 376.25 | 381.75 | 381.75 | 48,263 |
| Oct 31, 2024 | 351.80 | 379.00 | 348.00 | 374.65 | 374.65 | 121,835 |
| Oct 30, 2024 | 341.05 | 373.60 | 341.05 | 350.90 | 350.90 | 394,258 |
| Oct 29, 2024 | 318.60 | 332.15 | 310.00 | 326.95 | 326.95 | 21,316 |
| Oct 28, 2024 | 310.00 | 323.00 | 307.85 | 320.80 | 320.80 | 25,605 |
| Oct 25, 2024 | 333.00 | 333.95 | 302.00 | 310.80 | 310.80 | 63,205 |
| Oct 24, 2024 | 330.00 | 337.05 | 328.80 | 332.85 | 332.85 | 30,261 |
| Oct 23, 2024 | 322.15 | 338.00 | 321.00 | 333.90 | 333.90 | 37,659 |
| Oct 22, 2024 | 356.70 | 356.80 | 321.30 | 327.05 | 327.05 | 111,889 |
| Oct 21, 2024 | 375.60 | 375.60 | 351.00 | 356.10 | 356.10 | 39,065 |
| Oct 18, 2024 | 380.90 | 380.90 | 371.05 | 374.65 | 374.65 | 25,982 |
| Oct 17, 2024 | 372.25 | 388.00 | 366.00 | 381.40 | 381.40 | 98,156 |
| Oct 16, 2024 | 373.50 | 380.00 | 366.00 | 372.25 | 372.25 | 22,491 |
| Oct 15, 2024 | 371.95 | 375.00 | 364.55 | 373.50 | 373.50 | 31,830 |
| Oct 14, 2024 | 369.75 | 382.00 | 367.20 | 371.00 | 371.00 | 29,432 |
| Oct 11, 2024 | 368.80 | 373.95 | 361.55 | 368.20 | 368.20 | 26,406 |
| Oct 10, 2024 | 369.95 | 373.45 | 361.25 | 365.75 | 365.75 | 32,016 |
| Oct 9, 2024 | 375.40 | 385.00 | 365.35 | 367.15 | 367.15 | 44,944 |
| Oct 8, 2024 | 354.55 | 378.30 | 350.55 | 375.30 | 375.30 | 75,350 |
| Oct 7, 2024 | 380.75 | 384.50 | 350.40 | 354.55 | 354.55 | 69,987 |
| Oct 4, 2024 | 387.85 | 401.00 | 374.00 | 377.45 | 377.45 | 171,966 |
| Oct 3, 2024 | 365.05 | 401.70 | 365.05 | 387.85 | 387.85 | 352,414 |
| Oct 1, 2024 | 366.00 | 378.70 | 366.00 | 372.50 | 372.50 | 34,459 |
| Sep 30, 2024 | 388.30 | 391.20 | 365.35 | 368.65 | 368.65 | 74,066 |
| Sep 27, 2024 | 386.90 | 397.00 | 382.25 | 388.30 | 388.30 | 46,388 |
| Sep 26, 2024 | 397.30 | 400.35 | 381.00 | 385.00 | 385.00 | 86,450 |
| Sep 25, 2024 | 390.20 | 405.75 | 384.55 | 396.80 | 396.80 | 406,526 |
| Sep 24, 2024 | 357.50 | 402.00 | 353.00 | 388.35 | 388.35 | 693,378 |
| Sep 23, 2024 | 351.30 | 359.00 | 346.30 | 356.95 | 356.95 | 33,486 |
| Sep 20, 2024 | 351.65 | 351.65 | 345.40 | 349.50 | 349.50 | 18,556 |
| Sep 19, 2024 | 357.40 | 359.50 | 342.05 | 346.45 | 346.45 | 48,118 |
| Sep 18, 2024 | 359.50 | 364.20 | 349.00 | 355.95 | 355.95 | 61,739 |
| Sep 17, 2024 | 352.00 | 361.45 | 347.20 | 359.30 | 359.30 | 64,329 |
| Sep 16, 2024 | 360.40 | 364.80 | 348.30 | 351.10 | 351.10 | 36,805 |
| Sep 13, 2024 | 351.95 | 359.95 | 348.15 | 355.15 | 355.15 | 57,643 |
| Sep 12, 2024 | 352.15 | 353.85 | 342.15 | 348.05 | 348.05 | 57,982 |
| Sep 11, 2024 | 354.00 | 363.60 | 346.55 | 348.65 | 348.65 | 40,640 |
| Sep 10, 2024 | 357.20 | 363.00 | 351.15 | 354.00 | 354.00 | 33,990 |
| Sep 9, 2024 | 365.00 | 366.20 | 351.00 | 352.80 | 352.80 | 51,854 |
| Sep 6, 2024 | 376.70 | 376.70 | 359.75 | 366.15 | 366.15 | 130,362 |
| Sep 5, 2024 | 353.00 | 384.00 | 353.00 | 376.70 | 376.70 | 825,766 |
| Sep 4, 2024 | 352.95 | 352.95 | 343.10 | 346.95 | 346.95 | 27,586 |
| Sep 3, 2024 | 354.90 | 363.45 | 348.00 | 352.95 | 352.95 | 68,646 |
| Sep 2, 2024 | 341.00 | 355.00 | 337.20 | 352.00 | 352.00 | 92,609 |
| Aug 30, 2024 | 332.40 | 345.00 | 327.00 | 339.85 | 339.85 | 76,558 |
| Aug 29, 2024 | 327.10 | 334.00 | 322.45 | 331.20 | 331.20 | 35,185 |
| Aug 28, 2024 | 334.45 | 335.60 | 321.00 | 325.35 | 325.35 | 72,299 |
| Aug 27, 2024 | 340.00 | 342.75 | 332.05 | 333.15 | 333.15 | 25,670 |
| Aug 26, 2024 | 342.80 | 342.80 | 333.30 | 336.65 | 336.65 | 51,224 |
| Aug 23, 2024 | 348.00 | 348.00 | 332.75 | 341.30 | 341.30 | 65,968 |
| Aug 22, 2024 | 320.15 | 347.25 | 319.15 | 336.15 | 336.15 | 184,937 |
| Aug 21, 2024 | 305.90 | 322.55 | 305.25 | 319.05 | 319.05 | 69,903 |
| Aug 20, 2024 | 303.10 | 303.70 | 300.25 | 302.95 | 302.95 | 16,885 |
| Aug 19, 2024 | 296.40 | 302.90 | 296.40 | 301.55 | 301.55 | 16,147 |
| Aug 16, 2024 | 295.00 | 300.00 | 293.65 | 296.35 | 296.35 | 26,418 |
| Aug 14, 2024 | 301.00 | 301.00 | 293.00 | 295.80 | 295.80 | 26,816 |
| Aug 13, 2024 | 300.75 | 302.90 | 294.50 | 297.10 | 297.10 | 35,035 |
| Aug 12, 2024 | 300.00 | 306.90 | 295.00 | 300.60 | 300.60 | 47,226 |
| Aug 9, 2024 | 300.95 | 305.65 | 298.00 | 299.70 | 299.70 | 49,167 |
| Aug 8, 2024 | 310.00 | 320.00 | 291.00 | 293.70 | 293.70 | 256,786 |
| Aug 7, 2024 | 324.00 | 330.00 | 316.05 | 322.80 | 322.80 | 24,158 |
| Aug 6, 2024 | 315.00 | 329.40 | 315.00 | 322.95 | 322.95 | 24,437 |
| Aug 5, 2024 | 337.95 | 337.95 | 317.00 | 318.30 | 318.30 | 46,555 |
| Aug 2, 2024 | 347.95 | 347.95 | 334.70 | 338.05 | 338.05 | 36,835 |
| Aug 1, 2024 | 345.00 | 351.00 | 337.30 | 342.70 | 342.70 | 65,130 |
| Jul 31, 2024 | 340.25 | 343.75 | 338.00 | 340.25 | 340.25 | 21,139 |
| Jul 30, 2024 | 336.95 | 342.00 | 330.75 | 340.25 | 340.25 | 45,786 |
| Jul 29, 2024 | 337.20 | 341.30 | 335.00 | 336.65 | 336.65 | 61,589 |
| Jul 26, 2024 | 339.60 | 339.75 | 333.20 | 335.40 | 335.40 | 34,158 |
| Jul 25, 2024 | 330.60 | 335.55 | 327.75 | 333.65 | 333.65 | 31,182 |
| Jul 24, 2024 | 327.00 | 341.45 | 326.95 | 330.60 | 330.60 | 81,281 |
| Jul 23, 2024 | 330.00 | 334.00 | 314.50 | 329.00 | 329.00 | 84,128 |
| Jul 22, 2024 | 330.00 | 337.60 | 319.60 | 326.05 | 326.05 | 249,964 |
| Jul 19, 2024 | 305.10 | 307.25 | 298.45 | 304.05 | 304.05 | 54,916 |
| Jul 18, 2024 | 306.30 | 309.25 | 303.00 | 304.25 | 304.25 | 20,826 |
| Jul 16, 2024 | 307.95 | 311.50 | 306.00 | 306.30 | 306.30 | 11,800 |
| Jul 15, 2024 | 307.70 | 310.60 | 304.00 | 305.80 | 305.80 | 37,318 |
| Jul 12, 2024 | 310.20 | 311.90 | 303.30 | 306.05 | 306.05 | 17,682 |
| Jul 11, 2024 | 305.20 | 314.25 | 305.10 | 309.40 | 309.40 | 22,409 |
| Jul 10, 2024 | 308.40 | 313.95 | 302.80 | 303.60 | 303.60 | 38,717 |
| Jul 9, 2024 | 313.10 | 314.50 | 309.70 | 311.25 | 311.25 | 39,848 |
| Jul 8, 2024 | 315.05 | 318.05 | 305.95 | 312.90 | 312.90 | 46,110 |
| Jul 5, 2024 | 314.80 | 317.90 | 311.55 | 315.05 | 315.05 | 22,873 |
| Jul 4, 2024 | 320.00 | 324.25 | 313.00 | 314.80 | 314.80 | 37,837 |
| Jul 3, 2024 | 307.90 | 315.50 | 307.90 | 314.85 | 314.85 | 34,953 |
| Jul 2, 2024 | 311.10 | 312.40 | 306.15 | 307.90 | 307.90 | 12,479 |
| Jul 1, 2024 | 303.50 | 311.00 | 303.50 | 309.55 | 309.55 | 23,506 |
| Jun 28, 2024 | 316.40 | 316.40 | 304.70 | 306.65 | 306.65 | 42,491 |
| Jun 27, 2024 | 318.50 | 319.00 | 312.80 | 314.70 | 314.70 | 32,460 |
| Jun 26, 2024 | 319.85 | 325.95 | 313.00 | 313.80 | 313.80 | 23,121 |
| Jun 25, 2024 | 325.95 | 336.75 | 316.10 | 319.85 | 319.85 | 135,101 |
| Jun 24, 2024 | 313.00 | 325.15 | 309.25 | 316.00 | 316.00 | 39,285 |
| Jun 21, 2024 | 318.10 | 323.05 | 310.55 | 311.35 | 311.35 | 35,919 |
| Jun 20, 2024 | 310.15 | 319.95 | 306.20 | 315.10 | 315.10 | 111,268 |
| Jun 19, 2024 | 315.50 | 318.15 | 310.75 | 311.90 | 311.90 | 13,605 |
| Jun 18, 2024 | 313.60 | 317.15 | 307.35 | 315.50 | 315.50 | 31,138 |
| Jun 14, 2024 | 306.50 | 314.00 | 304.50 | 311.95 | 311.95 | 71,016 |
| Jun 13, 2024 | 309.90 | 309.90 | 302.05 | 304.85 | 304.85 | 19,162 |
| Jun 12, 2024 | 307.00 | 313.00 | 301.95 | 306.85 | 306.85 | 30,167 |
| Jun 11, 2024 | 295.75 | 308.15 | 295.75 | 301.50 | 301.50 | 40,192 |
| Jun 10, 2024 | 292.00 | 297.95 | 292.00 | 295.75 | 295.75 | 16,787 |
| Jun 7, 2024 | 285.00 | 293.15 | 282.95 | 290.45 | 290.45 | 25,938 |
| Jun 6, 2024 | 280.95 | 285.90 | 275.80 | 281.20 | 281.20 | 25,690 |
| Jun 5, 2024 | 278.70 | 284.45 | 273.50 | 275.50 | 275.50 | 39,232 |
| Jun 4, 2024 | 296.95 | 297.90 | 270.00 | 273.20 | 273.20 | 45,997 |
| Jun 3, 2024 | 282.20 | 296.90 | 282.20 | 295.60 | 295.60 | 64,368 |
| May 31, 2024 | 273.55 | 285.00 | 271.55 | 280.70 | 280.70 | 38,726 |
| May 30, 2024 | 274.10 | 275.90 | 271.60 | 272.70 | 272.70 | 19,300 |
| May 29, 2024 | 275.55 | 282.00 | 270.05 | 272.70 | 272.70 | 45,575 |
| May 28, 2024 | 285.35 | 285.45 | 276.85 | 279.75 | 279.75 | 14,986 |
| May 27, 2024 | 283.50 | 289.00 | 276.55 | 284.65 | 284.65 | 25,588 |
| May 24, 2024 | 287.00 | 287.00 | 273.00 | 278.25 | 278.25 | 89,992 |
| May 23, 2024 | 306.00 | 306.00 | 289.75 | 290.60 | 290.60 | 45,319 |
| May 22, 2024 | 301.70 | 306.45 | 300.55 | 303.15 | 303.15 | 14,218 |
| May 21, 2024 | 300.80 | 304.00 | 299.30 | 301.80 | 301.80 | 6,633 |
| May 17, 2024 | 296.75 | 305.65 | 295.30 | 302.95 | 302.95 | 14,850 |
| May 16, 2024 | 306.95 | 306.95 | 295.80 | 296.75 | 296.75 | 11,421 |
| May 15, 2024 | 302.60 | 305.90 | 295.70 | 297.95 | 297.95 | 10,493 |
| May 14, 2024 | 296.40 | 305.00 | 294.35 | 302.60 | 302.60 | 20,675 |
| May 13, 2024 | 298.00 | 298.00 | 287.15 | 294.95 | 294.95 | 21,642 |
| May 10, 2024 | 287.00 | 302.10 | 283.35 | 287.65 | 287.65 | 34,248 |
| May 9, 2024 | 305.85 | 310.95 | 278.10 | 283.35 | 283.35 | 72,308 |
| May 8, 2024 | 306.00 | 309.40 | 301.40 | 307.05 | 307.05 | 8,397 |
| May 7, 2024 | 310.00 | 313.30 | 301.85 | 304.45 | 304.45 | 14,042 |
| May 6, 2024 | 317.00 | 317.00 | 308.00 | 312.20 | 312.20 | 15,334 |
| May 3, 2024 | 315.55 | 318.80 | 310.10 | 315.80 | 315.80 | 12,155 |
| May 2, 2024 | 324.00 | 324.00 | 313.10 | 315.25 | 315.25 | 23,882 |
| Apr 30, 2024 | 322.55 | 332.75 | 316.25 | 317.65 | 317.65 | 25,915 |
| Apr 29, 2024 | 316.00 | 318.50 | 312.30 | 317.05 | 317.05 | 46,269 |
| Apr 26, 2024 | 315.95 | 315.95 | 310.60 | 312.30 | 312.30 | 8,586 |
| Apr 25, 2024 | 311.90 | 316.70 | 306.15 | 309.75 | 309.75 | 14,746 |
| Apr 24, 2024 | 319.90 | 319.90 | 314.00 | 314.75 | 314.75 | 9,562 |
| Apr 23, 2024 | 316.50 | 316.50 | 311.00 | 312.50 | 312.50 | 11,888 |
| Apr 22, 2024 | 301.00 | 316.90 | 301.00 | 312.80 | 312.80 | 52,173 |
| Apr 19, 2024 | 300.70 | 305.55 | 296.35 | 300.40 | 300.40 | 14,224 |
| Apr 18, 2024 | 304.40 | 309.10 | 300.50 | 305.65 | 305.65 | 22,335 |
| Apr 16, 2024 | 302.00 | 309.00 | 298.60 | 302.85 | 302.85 | 14,697 |
| Apr 15, 2024 | 296.00 | 308.30 | 291.05 | 300.40 | 300.40 | 39,096 |
| Apr 12, 2024 | 304.75 | 309.70 | 301.55 | 303.45 | 303.45 | 19,754 |
| Apr 10, 2024 | 313.65 | 313.95 | 303.00 | 304.75 | 304.75 | 41,107 |
| Apr 9, 2024 | 313.40 | 319.35 | 310.00 | 312.10 | 312.10 | 31,807 |
| Apr 8, 2024 | 315.50 | 319.00 | 311.05 | 316.25 | 316.25 | 65,490 |
| Apr 5, 2024 | 304.00 | 318.00 | 304.00 | 313.85 | 313.85 | 42,133 |
| Apr 4, 2024 | 308.50 | 311.85 | 304.35 | 306.80 | 306.80 | 17,794 |
| Apr 3, 2024 | 302.25 | 308.25 | 297.85 | 306.85 | 306.85 | 32,122 |
| Apr 2, 2024 | 287.40 | 305.00 | 287.40 | 302.25 | 302.25 | 55,377 |
| Apr 1, 2024 | 273.00 | 288.70 | 270.90 | 287.40 | 287.40 | 48,057 |
| Mar 28, 2024 | 273.50 | 277.15 | 262.00 | 268.50 | 268.50 | 114,171 |
| Mar 27, 2024 | 280.05 | 285.00 | 265.75 | 270.80 | 270.80 | 78,163 |
| Mar 26, 2024 | 290.00 | 297.00 | 281.10 | 282.50 | 282.50 | 73,525 |
| Mar 22, 2024 | 288.75 | 298.00 | 282.35 | 287.40 | 287.40 | 39,736 |
| Mar 21, 2024 | 293.00 | 294.80 | 280.00 | 283.05 | 283.05 | 26,409 |
| Mar 20, 2024 | 284.70 | 289.05 | 280.00 | 281.75 | 281.75 | 35,614 |
| Mar 19, 2024 | 293.25 | 295.45 | 281.30 | 283.25 | 283.25 | 54,475 |
| Mar 18, 2024 | 294.00 | 299.15 | 289.95 | 293.25 | 293.25 | 50,232 |
| Mar 15, 2024 | 295.05 | 302.15 | 287.80 | 295.40 | 295.40 | 43,421 |
| Mar 14, 2024 | 281.00 | 297.75 | 275.65 | 293.40 | 293.40 | 68,950 |
| Mar 13, 2024 | 296.90 | 307.00 | 275.45 | 282.00 | 282.00 | 209,290 |
| Mar 12, 2024 | 306.85 | 309.00 | 284.05 | 290.10 | 290.10 | 57,906 |
| Mar 11, 2024 | 308.00 | 310.00 | 302.00 | 306.85 | 306.85 | 27,368 |
| Mar 7, 2024 | 301.00 | 310.85 | 300.00 | 303.65 | 303.65 | 21,621 |
| Mar 6, 2024 | 300.00 | 307.25 | 295.60 | 299.60 | 299.60 | 25,109 |
| Mar 5, 2024 | 316.60 | 318.55 | 303.00 | 305.30 | 305.30 | 37,919 |
| Mar 4, 2024 | 315.00 | 317.45 | 313.00 | 315.00 | 315.00 | 12,766 |
| Mar 1, 2024 | 313.00 | 318.85 | 308.70 | 314.15 | 314.15 | 38,456 |
| Feb 29, 2024 | 316.70 | 318.45 | 310.00 | 311.80 | 311.80 | 22,292 |
| Feb 28, 2024 | 317.55 | 318.95 | 312.00 | 315.45 | 315.45 | 15,707 |
| Feb 27, 2024 | 317.10 | 322.20 | 312.80 | 317.35 | 317.35 | 11,981 |
| Feb 26, 2024 | 321.00 | 324.00 | 313.90 | 320.30 | 320.30 | 24,068 |
| Feb 23, 2024 | 319.05 | 321.45 | 316.60 | 319.95 | 319.95 | 10,986 |
| Feb 22, 2024 | 321.60 | 321.60 | 315.65 | 318.65 | 318.65 | 19,480 |
| Feb 21, 2024 | 326.85 | 326.85 | 318.00 | 320.00 | 320.00 | 24,911 |
| Feb 20, 2024 | 321.90 | 326.00 | 321.00 | 322.85 | 322.85 | 10,208 |
| Feb 19, 2024 | 316.00 | 327.70 | 315.00 | 324.90 | 324.90 | 66,945 |
| Feb 16, 2024 | 320.75 | 326.50 | 313.85 | 317.65 | 317.65 | 72,097 |
| Feb 15, 2024 | 314.00 | 326.30 | 314.00 | 320.75 | 320.75 | 62,207 |
| Feb 14, 2024 | 298.00 | 318.00 | 297.00 | 314.00 | 314.00 | 109,840 |
| Feb 13, 2024 | 309.00 | 311.30 | 298.95 | 300.80 | 300.80 | 45,418 |
| Feb 12, 2024 | 317.45 | 322.80 | 303.50 | 305.45 | 305.45 | 42,166 |
| Feb 9, 2024 | 318.50 | 326.05 | 308.05 | 315.45 | 315.45 | 59,984 |
| Feb 8, 2024 | 321.70 | 324.70 | 313.35 | 316.75 | 316.75 | 44,264 |
| Feb 7, 2024 | 327.50 | 331.25 | 315.70 | 318.65 | 318.65 | 80,630 |
| Feb 6, 2024 | 327.00 | 330.00 | 323.15 | 325.90 | 325.90 | 24,719 |
| Feb 5, 2024 | 333.00 | 333.00 | 322.50 | 325.70 | 325.70 | 43,054 |
| Feb 2, 2024 | 328.00 | 334.45 | 328.00 | 329.95 | 329.95 | 49,960 |
| Feb 1, 2024 | 330.50 | 333.70 | 321.35 | 329.60 | 329.60 | 66,130 |
| Jan 31, 2024 | 331.95 | 334.15 | 326.45 | 329.05 | 329.05 | 46,606 |
| Jan 30, 2024 | 337.00 | 337.00 | 324.00 | 329.75 | 329.75 | 92,391 |
| Jan 29, 2024 | 336.00 | 339.90 | 325.25 | 327.70 | 327.70 | 73,394 |
| Jan 25, 2024 | 353.00 | 353.00 | 328.15 | 332.25 | 332.25 | 165,434 |
| Jan 24, 2024 | 350.05 | 368.00 | 323.95 | 333.60 | 333.60 | 550,282 |
| Jan 23, 2024 | 395.75 | 399.75 | 373.85 | 377.60 | 377.60 | 64,133 |
Related Tickers
SATIN.BO Satin Creditcare Network Limited
151.50
+3.63%
AFIL.NS AKME FINTRADE (INDIA) LTD
88.33
+5.95%
DHANI.BO Dhani Services Limited
93.51
+5.97%
ARMANFIN.NS Arman Financial Services Limited
1,418.80
+6.01%
MUTHOOTFIN.NS Muthoot Finance Limited
2,142.20
-0.34%
PFC.NS Power Finance Corporation Limited
436.90
+0.80%
BAJFINANCE.NS Bajaj Finance Limited
7,440.10
+3.59%
IRFC.NS Indian Railway Finance Corporation Limited
146.70
+0.35%