NSE - Delayed Quote INR
Nippon Life India Asset Management Limited (NAM-INDIA.NS)
806.45
+15.95
+(2.02%)
At close: 3:30:03 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 802.00 | 821.95 | 801.90 | 806.45 | 806.45 | 1,177,316 |
| Jun 6, 2025 | 746.40 | 800.00 | 744.95 | 790.50 | 790.50 | 3,126,298 |
| Jun 5, 2025 | 748.00 | 754.60 | 736.50 | 746.00 | 746.00 | 747,197 |
| Jun 4, 2025 | 736.00 | 752.00 | 730.00 | 747.35 | 747.35 | 729,031 |
| Jun 3, 2025 | 745.00 | 759.80 | 729.30 | 733.50 | 733.50 | 1,084,800 |
| Jun 2, 2025 | 743.95 | 747.00 | 735.95 | 740.90 | 740.90 | 405,172 |
| May 30, 2025 | 735.50 | 748.20 | 730.10 | 740.95 | 740.95 | 1,364,330 |
| May 29, 2025 | 735.00 | 739.60 | 727.70 | 732.85 | 732.85 | 410,419 |
| May 28, 2025 | 745.05 | 750.40 | 732.00 | 734.85 | 734.85 | 407,432 |
| May 27, 2025 | 725.05 | 750.00 | 716.30 | 745.10 | 745.10 | 673,316 |
| May 26, 2025 | 733.65 | 737.00 | 722.10 | 724.45 | 724.45 | 469,230 |
| May 23, 2025 | 719.55 | 732.90 | 712.10 | 725.25 | 725.25 | 821,955 |
| May 22, 2025 | 738.60 | 743.20 | 716.55 | 719.85 | 719.85 | 488,608 |
| May 21, 2025 | 749.95 | 756.35 | 732.50 | 741.50 | 741.50 | 481,425 |
| May 20, 2025 | 749.00 | 758.10 | 727.85 | 745.85 | 745.85 | 702,367 |
| May 19, 2025 | 728.00 | 749.80 | 715.00 | 748.95 | 748.95 | 778,194 |
| May 16, 2025 | 715.00 | 731.00 | 711.25 | 727.85 | 727.85 | 731,179 |
| May 15, 2025 | 706.00 | 719.80 | 698.65 | 712.35 | 712.35 | 721,390 |
| May 14, 2025 | 712.65 | 712.75 | 688.60 | 702.05 | 702.05 | 1,084,439 |
| May 13, 2025 | 670.00 | 718.00 | 665.25 | 704.90 | 704.90 | 1,689,297 |
| May 12, 2025 | 654.00 | 688.20 | 649.10 | 672.30 | 672.30 | 1,962,676 |
| May 9, 2025 | 625.00 | 638.10 | 613.00 | 624.20 | 624.20 | 1,069,004 |
| May 8, 2025 | 655.10 | 659.60 | 633.00 | 639.50 | 639.50 | 666,472 |
| May 7, 2025 | 628.00 | 664.20 | 628.00 | 654.45 | 654.45 | 915,984 |
| May 6, 2025 | 659.00 | 666.15 | 634.00 | 635.75 | 635.75 | 822,184 |
| May 5, 2025 | 635.60 | 657.90 | 631.15 | 653.20 | 653.20 | 565,026 |
| May 2, 2025 | 639.00 | 642.00 | 622.60 | 630.25 | 630.25 | 525,923 |
| Apr 30, 2025 | 615.50 | 655.00 | 615.50 | 638.70 | 638.70 | 1,954,738 |
| Apr 29, 2025 | 638.00 | 644.00 | 619.25 | 622.70 | 622.70 | 951,057 |
| Apr 28, 2025 | 644.90 | 644.90 | 625.45 | 635.65 | 635.65 | 623,976 |
| Apr 25, 2025 | 670.05 | 676.45 | 632.10 | 640.20 | 640.20 | 1,655,087 |
| Apr 24, 2025 | 672.50 | 680.90 | 664.00 | 670.90 | 670.90 | 1,151,080 |
| Apr 23, 2025 | 661.00 | 678.00 | 651.35 | 670.60 | 670.60 | 1,182,670 |
| Apr 22, 2025 | 639.00 | 671.95 | 635.05 | 661.95 | 661.95 | 2,543,439 |
| Apr 21, 2025 | 598.00 | 647.70 | 596.25 | 633.65 | 633.65 | 3,330,954 |
| Apr 17, 2025 | 581.00 | 601.85 | 578.60 | 596.85 | 596.85 | 901,102 |
| Apr 16, 2025 | 581.30 | 588.25 | 572.20 | 581.00 | 581.00 | 688,803 |
| Apr 15, 2025 | 556.90 | 590.00 | 556.90 | 581.25 | 581.25 | 1,599,472 |
| Apr 11, 2025 | 545.00 | 556.65 | 524.10 | 551.10 | 551.10 | 1,570,284 |
| Apr 9, 2025 | 555.55 | 555.55 | 522.00 | 526.75 | 526.75 | 876,946 |
| Apr 8, 2025 | 548.65 | 568.70 | 530.10 | 555.55 | 555.55 | 1,769,629 |
| Apr 7, 2025 | 498.05 | 544.00 | 498.05 | 532.45 | 532.45 | 1,391,701 |
| Apr 4, 2025 | 584.00 | 588.45 | 560.65 | 564.35 | 564.35 | 643,986 |
| Apr 3, 2025 | 586.40 | 593.30 | 581.50 | 584.00 | 584.00 | 475,613 |
| Apr 2, 2025 | 575.00 | 597.90 | 563.80 | 593.75 | 593.75 | 1,139,687 |
| Apr 1, 2025 | 582.55 | 582.55 | 565.20 | 569.20 | 569.20 | 422,941 |
| Mar 28, 2025 | 589.80 | 596.75 | 574.00 | 578.55 | 578.55 | 1,236,326 |
| Mar 27, 2025 | 580.05 | 594.90 | 573.55 | 589.75 | 589.75 | 731,120 |
| Mar 26, 2025 | 605.05 | 609.75 | 585.00 | 589.45 | 589.45 | 985,828 |
| Mar 25, 2025 | 594.95 | 604.80 | 580.55 | 601.00 | 601.00 | 1,284,377 |
| Mar 24, 2025 | 570.00 | 593.45 | 565.15 | 590.25 | 590.25 | 1,242,892 |
| Mar 21, 2025 | 555.15 | 583.00 | 554.30 | 563.10 | 563.10 | 2,583,275 |
| Mar 20, 2025 | 579.35 | 583.55 | 547.25 | 554.90 | 554.90 | 848,151 |
| Mar 19, 2025 | 546.00 | 569.30 | 544.00 | 563.75 | 563.75 | 1,067,097 |
| Mar 18, 2025 | 540.95 | 540.95 | 540.95 | 540.95 | 540.95 | - |
| Mar 17, 2025 | 525.05 | 543.75 | 521.00 | 540.95 | 540.95 | 1,026,120 |
| Mar 13, 2025 | 524.05 | 539.60 | 519.20 | 524.50 | 524.50 | 933,956 |
| Mar 12, 2025 | 530.05 | 537.70 | 515.00 | 524.15 | 524.15 | 1,187,180 |
| Mar 11, 2025 | 501.00 | 546.00 | 501.00 | 534.95 | 534.95 | 1,953,667 |
| Mar 10, 2025 | 530.00 | 533.80 | 518.00 | 521.65 | 521.65 | 811,234 |
| Mar 7, 2025 | 531.00 | 540.80 | 527.20 | 528.95 | 528.95 | 1,307,707 |
| Mar 6, 2025 | 540.55 | 543.60 | 532.40 | 535.90 | 535.90 | 1,062,765 |
| Mar 5, 2025 | 520.00 | 541.40 | 516.80 | 538.60 | 538.60 | 1,262,631 |
| Mar 4, 2025 | 513.90 | 526.00 | 506.35 | 519.25 | 519.25 | 964,105 |
| Mar 3, 2025 | 512.00 | 520.00 | 499.95 | 514.20 | 514.20 | 1,294,961 |
| Feb 28, 2025 | 520.00 | 524.35 | 509.05 | 513.30 | 513.30 | 1,022,439 |
| Feb 27, 2025 | 538.00 | 540.70 | 520.05 | 524.45 | 524.45 | 865,488 |
| Feb 25, 2025 | 530.00 | 544.00 | 526.40 | 537.75 | 537.75 | 699,673 |
| Feb 24, 2025 | 520.00 | 544.60 | 513.20 | 529.80 | 529.80 | 895,256 |
| Feb 21, 2025 | 538.80 | 551.05 | 526.65 | 532.15 | 532.15 | 1,118,358 |
| Feb 20, 2025 | 523.35 | 542.00 | 519.60 | 536.30 | 536.30 | 666,668 |
| Feb 19, 2025 | 511.40 | 532.90 | 502.10 | 521.90 | 521.90 | 1,167,155 |
| Feb 18, 2025 | 521.80 | 522.90 | 504.90 | 514.35 | 514.35 | 867,007 |
| Feb 17, 2025 | 510.00 | 525.55 | 503.55 | 521.35 | 521.35 | 803,102 |
| Feb 14, 2025 | 555.30 | 555.95 | 514.00 | 517.20 | 517.20 | 1,235,077 |
| Feb 13, 2025 | 553.65 | 566.00 | 546.25 | 551.10 | 551.10 | 1,094,054 |
| Feb 12, 2025 | 540.60 | 558.75 | 516.05 | 553.00 | 553.00 | 1,950,350 |
| Feb 11, 2025 | 574.00 | 576.10 | 538.00 | 540.85 | 540.85 | 1,236,359 |
| Feb 10, 2025 | 599.65 | 602.00 | 572.40 | 579.15 | 579.15 | 458,074 |
| Feb 7, 2025 | 610.00 | 611.25 | 591.90 | 599.65 | 599.65 | 535,425 |
| Feb 6, 2025 | 630.00 | 630.30 | 597.05 | 605.20 | 605.20 | 1,403,355 |
| Feb 5, 2025 | 583.00 | 641.55 | 583.00 | 630.35 | 630.35 | 2,756,675 |
| Feb 4, 2025 | 573.80 | 587.15 | 569.10 | 580.35 | 580.35 | 761,185 |
| Feb 3, 2025 | 582.00 | 582.05 | 560.20 | 570.00 | 570.00 | 794,591 |
| Feb 1, 2025 | 589.00 | 592.95 | 559.25 | 582.15 | 582.15 | 1,025,460 |
| Jan 31, 2025 | 579.80 | 590.60 | 571.15 | 583.80 | 583.80 | 879,552 |
| Jan 30, 2025 | 567.00 | 582.20 | 561.25 | 573.10 | 573.10 | 2,064,782 |
| Jan 29, 2025 | 567.25 | 588.95 | 564.30 | 572.65 | 572.65 | 1,551,204 |
| Jan 28, 2025 | 581.90 | 582.70 | 549.75 | 569.45 | 569.45 | 1,798,075 |
| Jan 27, 2025 | 615.80 | 616.95 | 574.10 | 579.40 | 579.40 | 1,085,603 |
| Jan 24, 2025 | 640.00 | 650.00 | 616.05 | 620.95 | 620.95 | 1,903,125 |
| Jan 23, 2025 | 641.00 | 663.00 | 633.20 | 654.20 | 654.20 | 1,083,004 |
| Jan 22, 2025 | 663.00 | 664.00 | 641.25 | 642.90 | 642.90 | 1,303,117 |
| Jan 21, 2025 | 689.70 | 691.70 | 653.05 | 659.85 | 659.85 | 680,207 |
| Jan 20, 2025 | 687.75 | 693.45 | 671.85 | 689.70 | 689.70 | 325,023 |
| Jan 17, 2025 | 685.50 | 695.00 | 677.40 | 687.75 | 687.75 | 504,312 |
| Jan 16, 2025 | 664.85 | 690.35 | 658.80 | 685.65 | 685.65 | 1,754,258 |
| Jan 15, 2025 | 644.00 | 673.70 | 640.05 | 660.25 | 660.25 | 1,434,233 |
| Jan 14, 2025 | 638.85 | 656.00 | 630.95 | 635.60 | 635.60 | 887,166 |
| Jan 13, 2025 | 666.00 | 671.25 | 630.20 | 635.80 | 635.80 | 1,051,210 |
| Jan 10, 2025 | 675.00 | 679.85 | 663.05 | 667.60 | 667.60 | 1,074,873 |
| Jan 9, 2025 | 701.40 | 701.50 | 674.50 | 677.65 | 677.65 | 726,697 |
| Jan 8, 2025 | 722.75 | 726.20 | 698.05 | 701.50 | 701.50 | 774,679 |
| Jan 7, 2025 | 737.00 | 737.50 | 719.25 | 722.75 | 722.75 | 458,492 |
| Jan 6, 2025 | 761.60 | 768.30 | 718.05 | 729.95 | 729.95 | 1,070,991 |
| Jan 3, 2025 | 760.00 | 770.90 | 754.00 | 758.25 | 758.25 | 453,417 |
| Jan 2, 2025 | 746.00 | 764.05 | 738.70 | 757.85 | 757.85 | 783,082 |
| Jan 1, 2025 | 718.80 | 756.85 | 718.80 | 753.95 | 753.95 | 647,742 |
| Dec 31, 2024 | 720.60 | 730.80 | 705.40 | 727.00 | 727.00 | 559,702 |
| Dec 30, 2024 | 735.00 | 748.10 | 709.05 | 716.95 | 716.95 | 1,391,071 |
| Dec 27, 2024 | 742.20 | 768.00 | 728.30 | 731.25 | 731.25 | 395,308 |
| Dec 26, 2024 | 746.00 | 764.65 | 736.50 | 740.80 | 740.80 | 626,214 |
| Dec 24, 2024 | 742.20 | 759.45 | 735.30 | 752.20 | 752.20 | 500,457 |
| Dec 23, 2024 | 761.00 | 761.00 | 732.90 | 745.80 | 745.80 | 541,669 |
| Dec 20, 2024 | 751.90 | 771.85 | 745.70 | 750.25 | 750.25 | 1,057,374 |
| Dec 19, 2024 | 744.70 | 753.00 | 734.45 | 750.15 | 750.15 | 633,517 |
| Dec 18, 2024 | 766.00 | 775.00 | 753.00 | 754.95 | 754.95 | 488,230 |
| Dec 17, 2024 | 778.00 | 779.20 | 757.25 | 762.40 | 762.40 | 622,666 |
| Dec 16, 2024 | 775.00 | 790.00 | 772.40 | 784.25 | 784.25 | 599,715 |
| Dec 13, 2024 | 776.15 | 803.10 | 763.45 | 773.05 | 773.05 | 1,593,605 |
| Dec 12, 2024 | 789.45 | 790.95 | 774.25 | 777.20 | 777.20 | 995,346 |
| Dec 11, 2024 | 812.85 | 816.25 | 784.05 | 789.70 | 789.70 | 2,264,700 |
| Dec 10, 2024 | 740.25 | 813.00 | 732.20 | 805.90 | 805.90 | 9,867,184 |
| Dec 9, 2024 | 716.25 | 743.00 | 706.70 | 734.55 | 734.55 | 1,940,671 |
| Dec 6, 2024 | 707.70 | 724.00 | 699.15 | 719.10 | 719.10 | 864,843 |
| Dec 5, 2024 | 708.90 | 719.00 | 703.00 | 707.10 | 707.10 | 1,183,624 |
| Dec 4, 2024 | 682.35 | 710.00 | 681.10 | 707.70 | 707.70 | 1,748,889 |
| Dec 3, 2024 | 681.90 | 691.95 | 676.60 | 682.35 | 682.35 | 857,192 |
| Dec 2, 2024 | 685.45 | 694.80 | 673.00 | 678.20 | 678.20 | 933,274 |
| Nov 29, 2024 | 694.40 | 696.45 | 678.50 | 685.50 | 685.50 | 410,545 |
| Nov 28, 2024 | 696.90 | 706.95 | 688.05 | 691.05 | 691.05 | 318,683 |
| Nov 27, 2024 | 705.85 | 716.90 | 695.10 | 696.75 | 696.75 | 426,495 |
| Nov 26, 2024 | 697.00 | 708.00 | 691.30 | 705.85 | 705.85 | 667,205 |
| Nov 25, 2024 | 698.85 | 704.30 | 688.00 | 694.15 | 694.15 | 812,423 |
| Nov 22, 2024 | 675.65 | 686.00 | 674.20 | 679.20 | 679.20 | 623,734 |
| Nov 21, 2024 | 687.90 | 689.90 | 669.15 | 674.95 | 674.95 | 546,318 |
| Nov 19, 2024 | 677.40 | 702.00 | 675.00 | 687.50 | 687.50 | 608,890 |
| Nov 18, 2024 | 672.60 | 688.40 | 660.90 | 677.45 | 677.45 | 469,603 |
| Nov 14, 2024 | 666.00 | 687.85 | 665.25 | 679.95 | 679.95 | 459,926 |
| Nov 13, 2024 | 689.80 | 700.00 | 661.15 | 670.05 | 670.05 | 668,242 |
| Nov 12, 2024 | 701.20 | 718.00 | 686.90 | 692.00 | 692.00 | 1,209,270 |
| Nov 11, 2024 | 703.20 | 711.15 | 695.00 | 697.55 | 697.55 | 484,832 |
| Nov 8, 2024 | 722.70 | 722.70 | 698.35 | 703.20 | 703.20 | 655,518 |
| Nov 7, 2024 | 734.85 | 738.70 | 710.05 | 719.05 | 719.05 | 926,007 |
| Nov 6, 2024 | 8 Dividend | |||||
| Nov 6, 2024 | 715.40 | 745.00 | 709.00 | 736.80 | 736.80 | 1,467,693 |
| Nov 5, 2024 | 704.80 | 719.95 | 700.25 | 717.85 | 709.85 | 954,874 |
| Nov 4, 2024 | 715.60 | 715.60 | 695.35 | 703.20 | 695.36 | 890,257 |
| Nov 1, 2024 | 712.00 | 720.00 | 710.00 | 713.45 | 705.50 | 177,784 |
| Oct 31, 2024 | 686.35 | 710.00 | 685.95 | 708.20 | 700.31 | 1,310,313 |
| Oct 30, 2024 | 671.60 | 696.95 | 668.00 | 686.70 | 679.05 | 982,748 |
| Oct 29, 2024 | 679.90 | 683.45 | 663.90 | 670.70 | 663.23 | 882,099 |
| Oct 28, 2024 | 684.05 | 703.45 | 670.55 | 677.80 | 670.25 | 838,243 |
| Oct 25, 2024 | 697.95 | 740.00 | 670.00 | 681.55 | 673.95 | 4,598,214 |
| Oct 24, 2024 | 690.00 | 693.95 | 663.10 | 679.20 | 671.63 | 944,051 |
| Oct 23, 2024 | 660.00 | 694.90 | 655.10 | 690.10 | 682.41 | 1,220,147 |
| Oct 22, 2024 | 704.95 | 707.70 | 655.00 | 659.80 | 652.45 | 1,281,673 |
| Oct 21, 2024 | 703.40 | 716.30 | 698.00 | 701.40 | 693.58 | 461,539 |
| Oct 18, 2024 | 706.95 | 715.90 | 688.95 | 703.40 | 695.56 | 900,554 |
| Oct 17, 2024 | 720.00 | 726.95 | 699.90 | 707.60 | 699.71 | 623,526 |
| Oct 16, 2024 | 707.10 | 748.60 | 704.00 | 718.70 | 710.69 | 4,216,892 |
| Oct 15, 2024 | 702.00 | 715.00 | 697.20 | 707.05 | 699.17 | 1,013,912 |
| Oct 14, 2024 | 700.25 | 709.85 | 684.75 | 697.10 | 689.33 | 1,147,065 |
| Oct 11, 2024 | 646.25 | 708.45 | 644.30 | 700.25 | 692.45 | 3,744,808 |
| Oct 10, 2024 | 649.90 | 654.20 | 639.00 | 641.30 | 634.15 | 799,783 |
| Oct 9, 2024 | 648.00 | 657.95 | 641.40 | 645.10 | 637.91 | 1,496,845 |
| Oct 8, 2024 | 630.00 | 640.00 | 625.00 | 633.45 | 626.39 | 935,890 |
| Oct 7, 2024 | 669.00 | 669.00 | 628.00 | 631.05 | 624.02 | 906,027 |
| Oct 4, 2024 | 666.00 | 680.95 | 652.45 | 659.25 | 651.90 | 1,228,661 |
| Oct 3, 2024 | 671.60 | 678.90 | 653.50 | 659.05 | 651.71 | 1,081,956 |
| Oct 1, 2024 | 655.40 | 690.60 | 653.25 | 685.25 | 677.61 | 1,083,315 |
| Sep 30, 2024 | 661.45 | 664.70 | 647.35 | 651.55 | 644.29 | 477,686 |
| Sep 27, 2024 | 674.25 | 687.65 | 650.30 | 657.80 | 650.47 | 1,643,965 |
| Sep 26, 2024 | 690.45 | 690.45 | 668.00 | 674.25 | 666.74 | 691,644 |
| Sep 25, 2024 | 690.00 | 698.00 | 685.35 | 688.35 | 680.68 | 608,339 |
| Sep 24, 2024 | 694.05 | 696.00 | 680.60 | 682.50 | 674.89 | 493,509 |
| Sep 23, 2024 | 671.05 | 697.95 | 667.20 | 694.40 | 686.66 | 1,415,118 |
| Sep 20, 2024 | 659.90 | 670.55 | 651.15 | 665.25 | 657.84 | 1,336,231 |
| Sep 19, 2024 | 673.45 | 677.30 | 639.75 | 652.30 | 645.03 | 937,542 |
| Sep 18, 2024 | 658.65 | 671.65 | 657.55 | 668.70 | 661.25 | 421,526 |
| Sep 17, 2024 | 668.95 | 670.80 | 654.75 | 658.35 | 651.01 | 359,369 |
| Sep 16, 2024 | 674.10 | 678.65 | 664.80 | 667.50 | 660.06 | 299,417 |
| Sep 13, 2024 | 673.70 | 684.25 | 671.50 | 674.05 | 666.54 | 568,517 |
| Sep 12, 2024 | 679.40 | 683.65 | 666.95 | 672.35 | 664.86 | 598,760 |
| Sep 11, 2024 | 677.70 | 686.25 | 671.40 | 675.40 | 667.87 | 428,468 |
| Sep 10, 2024 | 680.65 | 688.25 | 673.15 | 674.20 | 666.69 | 626,347 |
| Sep 9, 2024 | 687.15 | 689.05 | 662.50 | 672.35 | 664.86 | 746,567 |
| Sep 6, 2024 | 710.05 | 714.00 | 684.50 | 687.20 | 679.54 | 556,681 |
| Sep 5, 2024 | 690.00 | 710.00 | 686.40 | 707.65 | 699.76 | 893,559 |
| Sep 4, 2024 | 690.00 | 699.00 | 684.10 | 687.70 | 680.04 | 385,421 |
| Sep 3, 2024 | 688.00 | 696.10 | 679.40 | 690.85 | 683.15 | 496,505 |
| Sep 2, 2024 | 676.60 | 684.80 | 670.60 | 684.05 | 676.43 | 979,648 |
| Aug 30, 2024 | 683.90 | 687.70 | 667.15 | 673.05 | 665.55 | 1,145,374 |
| Aug 29, 2024 | 700.00 | 702.00 | 673.00 | 676.80 | 669.26 | 649,616 |
| Aug 28, 2024 | 701.70 | 715.80 | 695.10 | 696.50 | 688.74 | 454,975 |
| Aug 27, 2024 | 704.95 | 713.40 | 696.60 | 698.00 | 690.22 | 640,823 |
| Aug 26, 2024 | 713.80 | 718.80 | 696.70 | 699.90 | 692.10 | 577,046 |
| Aug 23, 2024 | 715.00 | 723.80 | 704.00 | 707.40 | 699.52 | 517,378 |
| Aug 22, 2024 | 736.90 | 739.45 | 712.05 | 716.80 | 708.81 | 665,807 |
| Aug 21, 2024 | 706.90 | 735.30 | 706.90 | 731.05 | 722.90 | 1,037,157 |
| Aug 20, 2024 | 721.05 | 723.40 | 693.60 | 704.00 | 696.15 | 1,320,879 |
| Aug 19, 2024 | 703.20 | 726.50 | 692.15 | 715.15 | 707.18 | 3,908,264 |
| Aug 16, 2024 | 645.90 | 691.20 | 645.90 | 686.85 | 679.20 | 3,570,929 |
| Aug 14, 2024 | 645.50 | 664.35 | 635.00 | 639.00 | 631.88 | 821,265 |
| Aug 13, 2024 | 644.90 | 668.90 | 643.00 | 645.45 | 638.26 | 1,562,368 |
| Aug 12, 2024 | 655.00 | 656.00 | 638.10 | 639.85 | 632.72 | 617,906 |
| Aug 9, 2024 | 645.10 | 661.50 | 632.00 | 659.75 | 652.40 | 1,197,134 |
| Aug 8, 2024 | 638.55 | 650.00 | 629.00 | 643.05 | 635.88 | 756,314 |
| Aug 7, 2024 | 619.00 | 636.50 | 604.30 | 635.30 | 628.22 | 781,581 |
| Aug 6, 2024 | 612.00 | 624.00 | 597.00 | 601.25 | 594.55 | 635,508 |
| Aug 5, 2024 | 635.00 | 637.95 | 599.05 | 601.80 | 595.09 | 1,075,043 |
| Aug 2, 2024 | 658.80 | 665.65 | 638.20 | 640.35 | 633.21 | 599,317 |
| Aug 1, 2024 | 648.40 | 673.35 | 647.05 | 658.25 | 650.91 | 1,568,574 |
| Jul 31, 2024 | 646.80 | 659.95 | 642.40 | 645.00 | 637.81 | 702,769 |
| Jul 30, 2024 | 653.30 | 659.95 | 640.65 | 646.70 | 639.49 | 1,398,029 |
| Jul 29, 2024 | 672.00 | 672.00 | 647.70 | 650.85 | 643.60 | 1,209,618 |
| Jul 26, 2024 | 637.85 | 664.95 | 635.25 | 652.25 | 644.98 | 1,955,484 |
| Jul 25, 2024 | 620.00 | 647.95 | 618.15 | 639.05 | 631.93 | 868,815 |
| Jul 24, 2024 | 625.00 | 640.90 | 621.20 | 632.55 | 625.50 | 758,700 |
| Jul 23, 2024 | 645.15 | 662.50 | 579.60 | 628.40 | 621.40 | 2,686,007 |
| Jul 22, 2024 | 636.00 | 675.70 | 636.00 | 638.75 | 631.63 | 2,384,814 |
| Jul 19, 2024 | 651.90 | 653.75 | 625.90 | 635.20 | 628.12 | 430,800 |
| Jul 18, 2024 | 666.70 | 674.00 | 650.00 | 651.90 | 644.64 | 558,109 |
| Jul 16, 2024 | 674.00 | 680.90 | 658.50 | 662.40 | 655.02 | 679,402 |
| Jul 15, 2024 | 666.30 | 678.50 | 657.40 | 671.25 | 663.77 | 411,128 |
| Jul 12, 2024 | 665.65 | 674.00 | 659.50 | 663.15 | 655.76 | 1,684,615 |
| Jul 11, 2024 | 671.60 | 676.95 | 664.00 | 665.60 | 658.18 | 414,215 |
| Jul 10, 2024 | 668.00 | 673.55 | 658.15 | 667.05 | 659.62 | 763,581 |
| Jul 9, 2024 | 674.65 | 685.90 | 661.20 | 663.15 | 655.76 | 904,471 |
| Jul 8, 2024 | 652.05 | 675.00 | 652.05 | 667.45 | 660.01 | 1,108,576 |
| Jul 5, 2024 | 648.05 | 661.00 | 643.05 | 658.20 | 650.86 | 485,063 |
| Jul 4, 2024 | 664.00 | 664.00 | 648.45 | 650.35 | 643.10 | 797,738 |
| Jul 3, 2024 | 653.95 | 661.90 | 644.55 | 658.50 | 651.16 | 559,614 |
| Jul 2, 2024 | 663.75 | 669.35 | 644.00 | 650.75 | 643.50 | 535,193 |
| Jul 1, 2024 | 653.00 | 671.65 | 646.90 | 663.75 | 656.35 | 621,193 |
| Jun 28, 2024 | 11 Dividend | |||||
| Jun 28, 2024 | 654.00 | 666.65 | 640.85 | 644.45 | 637.27 | 474,315 |
| Jun 27, 2024 | 666.70 | 675.00 | 655.70 | 662.25 | 643.99 | 462,080 |
| Jun 26, 2024 | 673.00 | 675.90 | 655.00 | 660.45 | 642.24 | 495,368 |
| Jun 25, 2024 | 650.00 | 678.30 | 650.00 | 672.40 | 653.86 | 810,580 |
| Jun 24, 2024 | 660.00 | 660.00 | 639.00 | 651.35 | 633.39 | 766,669 |
| Jun 21, 2024 | 653.00 | 674.80 | 650.50 | 664.45 | 646.13 | 2,373,849 |
| Jun 20, 2024 | 657.70 | 660.00 | 642.95 | 652.95 | 634.95 | 777,411 |
| Jun 19, 2024 | 659.00 | 667.80 | 642.50 | 651.10 | 633.15 | 667,127 |
| Jun 18, 2024 | 646.60 | 664.30 | 645.55 | 654.60 | 636.55 | 988,688 |
| Jun 14, 2024 | 644.80 | 656.00 | 642.25 | 646.50 | 628.68 | 637,255 |
| Jun 13, 2024 | 654.70 | 654.70 | 635.50 | 640.70 | 623.04 | 1,345,217 |
| Jun 12, 2024 | 611.95 | 657.00 | 610.50 | 648.95 | 631.06 | 3,124,946 |
| Jun 11, 2024 | 601.55 | 616.85 | 599.00 | 611.70 | 594.84 | 853,706 |
| Jun 10, 2024 | 612.40 | 614.50 | 595.00 | 599.35 | 582.83 | 455,851 |
Related Tickers
ABSLAMC.NS Aditya Birla Sun Life AMC Limited
808.70
+3.85%
HDFCAMC.NS HDFC Asset Management Company Limited
5,217.20
+2.55%
UTIAMC.NS UTI Asset Management Company Limited
1,273.70
+4.07%
NUVAMA.NS Nuvama Wealth Management Limited
7,599.00
+3.17%
PRUDENT.NS Prudent Corporate Advisory Services Limited
2,911.10
+1.96%
BFINVEST.NS BF Investment Limited
505.05
-1.42%
KICL.BO Kalyani Investment Company Limited
5,343.90
+1.51%
BAJAJHLDNG.NS Bajaj Holdings & Investment Limited
14,251.00
0.00%
SUNDARMHLD.NS Sundaram Finance Holdings Limited
412.60
+5.39%
PILANIINVS.NS Pilani Investment and Industries Corporation Limited
5,510.10
+1.76%