1,235.50
-53.45
(-4.15%)
At close: January 10 at 3:59:31 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 10, 2025 | 1,289.00 | 1,293.85 | 1,230.10 | 1,235.50 | 1,235.50 | 87,041 |
| Jan 9, 2025 | 1,318.25 | 1,319.00 | 1,286.75 | 1,288.95 | 1,288.95 | 41,879 |
| Jan 8, 2025 | 1,334.80 | 1,334.80 | 1,310.65 | 1,318.70 | 1,318.70 | 31,407 |
| Jan 7, 2025 | 1,311.45 | 1,337.40 | 1,311.45 | 1,326.60 | 1,326.60 | 42,021 |
| Jan 6, 2025 | 1,342.05 | 1,365.00 | 1,305.15 | 1,310.15 | 1,310.15 | 107,818 |
| Jan 3, 2025 | 1,393.70 | 1,393.70 | 1,365.00 | 1,366.85 | 1,366.85 | 16,309 |
| Jan 2, 2025 | 1,400.05 | 1,419.50 | 1,378.75 | 1,385.35 | 1,385.35 | 56,664 |
| Jan 1, 2025 | 1,390.00 | 1,404.95 | 1,384.00 | 1,398.70 | 1,398.70 | 22,724 |
| Dec 31, 2024 | 1,401.65 | 1,403.00 | 1,385.05 | 1,387.30 | 1,387.30 | 10,690 |
| Dec 30, 2024 | 1,393.85 | 1,402.45 | 1,382.95 | 1,397.30 | 1,397.30 | 17,181 |
| Dec 27, 2024 | 1,373.80 | 1,408.45 | 1,364.85 | 1,390.75 | 1,390.75 | 38,418 |
| Dec 26, 2024 | 1,375.95 | 1,377.00 | 1,357.00 | 1,362.35 | 1,362.35 | 26,943 |
| Dec 24, 2024 | 1,401.40 | 1,401.40 | 1,367.90 | 1,372.30 | 1,372.30 | 37,664 |
| Dec 23, 2024 | 1,423.65 | 1,444.45 | 1,384.00 | 1,389.30 | 1,389.30 | 61,965 |
| Dec 20, 2024 | 1,489.00 | 1,489.00 | 1,410.30 | 1,418.75 | 1,418.75 | 30,228 |
| Dec 19, 2024 | 1,441.10 | 1,490.00 | 1,423.90 | 1,476.65 | 1,476.65 | 140,031 |
| Dec 18, 2024 | 1,439.40 | 1,461.00 | 1,431.25 | 1,445.90 | 1,445.90 | 16,586 |
| Dec 17, 2024 | 1,414.25 | 1,446.60 | 1,414.25 | 1,434.20 | 1,434.20 | 45,762 |
| Dec 16, 2024 | 1,444.35 | 1,449.75 | 1,415.25 | 1,423.05 | 1,423.05 | 19,859 |
| Dec 13, 2024 | 1,453.05 | 1,475.15 | 1,432.15 | 1,441.75 | 1,441.75 | 19,769 |
| Dec 12, 2024 | 1,466.40 | 1,479.45 | 1,444.00 | 1,470.20 | 1,470.20 | 43,052 |
| Dec 11, 2024 | 1,498.55 | 1,500.05 | 1,460.60 | 1,463.45 | 1,463.45 | 18,662 |
| Dec 10, 2024 | 1,499.95 | 1,504.00 | 1,475.05 | 1,491.25 | 1,491.25 | 23,297 |
| Dec 9, 2024 | 1,469.85 | 1,490.60 | 1,453.25 | 1,485.45 | 1,485.45 | 98,456 |
| Dec 6, 2024 | 1,444.00 | 1,464.85 | 1,437.05 | 1,450.60 | 1,450.60 | 22,771 |
| Dec 5, 2024 | 1,440.05 | 1,445.80 | 1,428.05 | 1,441.05 | 1,441.05 | 53,258 |
| Dec 4, 2024 | 1,445.00 | 1,464.90 | 1,409.80 | 1,430.75 | 1,430.75 | 30,239 |
| Dec 3, 2024 | 1,423.80 | 1,453.50 | 1,422.30 | 1,429.50 | 1,429.50 | 25,794 |
| Dec 2, 2024 | 1,375.55 | 1,455.00 | 1,375.55 | 1,414.80 | 1,414.80 | 141,546 |
| Nov 29, 2024 | 1,346.55 | 1,384.70 | 1,340.60 | 1,375.50 | 1,375.50 | 64,126 |
| Nov 28, 2024 | 1,369.00 | 1,372.00 | 1,335.00 | 1,337.95 | 1,337.95 | 24,948 |
| Nov 27, 2024 | 1.50 Dividend | |||||
| Nov 27, 2024 | 1,354.70 | 1,377.50 | 1,348.00 | 1,351.10 | 1,351.10 | 34,108 |
| Nov 26, 2024 | 1,365.05 | 1,378.00 | 1,350.25 | 1,355.65 | 1,354.15 | 14,689 |
| Nov 25, 2024 | 1,370.30 | 1,383.50 | 1,355.45 | 1,364.90 | 1,363.39 | 17,407 |
| Nov 22, 2024 | 1,380.00 | 1,384.60 | 1,352.90 | 1,356.00 | 1,354.50 | 22,804 |
| Nov 21, 2024 | 1,377.95 | 1,389.35 | 1,366.15 | 1,374.50 | 1,372.98 | 48,453 |
| Nov 19, 2024 | 1,368.00 | 1,385.00 | 1,355.00 | 1,366.15 | 1,364.64 | 20,287 |
| Nov 18, 2024 | 1,389.50 | 1,390.85 | 1,352.00 | 1,355.50 | 1,354.00 | 30,781 |
| Nov 14, 2024 | 1,374.60 | 1,427.00 | 1,372.55 | 1,375.70 | 1,374.18 | 179,475 |
| Nov 13, 2024 | 1,409.15 | 1,433.35 | 1,361.15 | 1,368.15 | 1,366.64 | 182,436 |
| Nov 12, 2024 | 1,416.65 | 1,450.00 | 1,376.95 | 1,393.15 | 1,391.61 | 130,376 |
| Nov 11, 2024 | 1,408.35 | 1,421.25 | 1,389.30 | 1,395.80 | 1,394.26 | 27,121 |
| Nov 8, 2024 | 1,440.00 | 1,441.45 | 1,400.00 | 1,407.05 | 1,405.49 | 25,513 |
| Nov 7, 2024 | 1,448.00 | 1,460.00 | 1,423.60 | 1,429.45 | 1,427.87 | 10,675 |
| Nov 6, 2024 | 1,442.95 | 1,449.20 | 1,419.25 | 1,445.80 | 1,444.20 | 16,293 |
| Nov 4, 2024 | 1,429.00 | 1,429.00 | 1,395.10 | 1,409.50 | 1,407.94 | 50,685 |
| Nov 1, 2024 | 1,431.20 | 1,438.40 | 1,415.25 | 1,426.90 | 1,425.32 | 21,867 |
| Oct 31, 2024 | 1,389.55 | 1,412.75 | 1,367.40 | 1,403.05 | 1,401.50 | 16,094 |
| Oct 29, 2024 | 1,332.35 | 1,358.65 | 1,316.60 | 1,341.10 | 1,339.62 | 21,412 |
| Oct 28, 2024 | 1,291.00 | 1,337.50 | 1,283.00 | 1,322.40 | 1,320.94 | 58,848 |
| Oct 25, 2024 | 1,365.90 | 1,365.90 | 1,286.65 | 1,292.30 | 1,290.87 | 14,289 |
| Oct 24, 2024 | 1,344.40 | 1,351.90 | 1,318.30 | 1,339.10 | 1,337.62 | 13,812 |
| Oct 23, 2024 | 1,302.05 | 1,356.05 | 1,302.05 | 1,318.00 | 1,316.54 | 64,698 |
| Oct 22, 2024 | 1,373.50 | 1,382.00 | 1,321.60 | 1,328.15 | 1,326.68 | 23,120 |
| Oct 21, 2024 | 1,401.05 | 1,406.70 | 1,368.00 | 1,370.90 | 1,369.38 | 15,956 |
| Oct 18, 2024 | 1,380.05 | 1,403.00 | 1,364.80 | 1,398.60 | 1,397.05 | 54,662 |
| Oct 17, 2024 | 1,419.95 | 1,419.95 | 1,376.85 | 1,389.35 | 1,387.81 | 11,293 |
| Oct 16, 2024 | 1,381.10 | 1,411.00 | 1,381.10 | 1,398.85 | 1,397.30 | 41,238 |
| Oct 15, 2024 | 1,447.75 | 1,447.75 | 1,363.65 | 1,390.75 | 1,389.21 | 28,162 |
| Oct 14, 2024 | 1,436.25 | 1,447.35 | 1,415.50 | 1,419.35 | 1,417.78 | 12,206 |
| Oct 11, 2024 | 1,448.00 | 1,448.00 | 1,427.45 | 1,436.20 | 1,434.61 | 12,077 |
| Oct 10, 2024 | 1,490.80 | 1,490.80 | 1,427.00 | 1,434.90 | 1,433.31 | 60,140 |
| Oct 9, 2024 | 1,444.10 | 1,482.75 | 1,432.35 | 1,475.25 | 1,473.62 | 43,322 |
| Oct 8, 2024 | 1,409.00 | 1,432.05 | 1,389.10 | 1,426.00 | 1,424.42 | 32,360 |
| Oct 7, 2024 | 1,360.00 | 1,413.45 | 1,350.20 | 1,401.60 | 1,400.05 | 157,517 |
| Oct 4, 2024 | 1,362.85 | 1,386.00 | 1,346.00 | 1,354.65 | 1,353.15 | 21,416 |
| Oct 3, 2024 | 1,381.35 | 1,399.50 | 1,357.15 | 1,362.60 | 1,361.09 | 91,594 |
| Oct 1, 2024 | 1,424.95 | 1,425.30 | 1,396.35 | 1,400.40 | 1,398.85 | 71,856 |
| Sep 30, 2024 | 1,425.75 | 1,449.90 | 1,403.00 | 1,420.35 | 1,418.78 | 77,231 |
| Sep 27, 2024 | 1,383.70 | 1,423.10 | 1,383.70 | 1,413.20 | 1,411.64 | 30,062 |
| Sep 26, 2024 | 1,418.40 | 1,426.85 | 1,376.25 | 1,382.85 | 1,381.32 | 121,149 |
| Sep 25, 2024 | 1,410.25 | 1,434.20 | 1,405.00 | 1,417.60 | 1,416.03 | 83,909 |
| Sep 24, 2024 | 1,441.30 | 1,456.30 | 1,408.95 | 1,414.45 | 1,412.88 | 108,215 |
| Sep 23, 2024 | 1,485.05 | 1,501.55 | 1,435.00 | 1,441.10 | 1,439.51 | 112,816 |
| Sep 20, 2024 | 1,534.45 | 1,534.45 | 1,472.00 | 1,481.45 | 1,479.81 | 84,416 |
| Sep 19, 2024 | 1,563.90 | 1,563.90 | 1,490.65 | 1,515.15 | 1,513.47 | 37,543 |
| Sep 18, 2024 | 1,560.00 | 1,566.75 | 1,520.05 | 1,540.25 | 1,538.55 | 26,499 |
| Sep 17, 2024 | 1,577.00 | 1,583.85 | 1,557.50 | 1,561.55 | 1,559.82 | 11,183 |
| Sep 16, 2024 | 1,585.85 | 1,595.00 | 1,557.90 | 1,577.00 | 1,575.26 | 46,312 |
| Sep 13, 2024 | 1,609.55 | 1,618.35 | 1,573.00 | 1,582.90 | 1,581.15 | 18,243 |
| Sep 12, 2024 | 1,596.30 | 1,638.35 | 1,565.65 | 1,592.60 | 1,590.84 | 82,634 |
| Sep 11, 2024 | 1,546.15 | 1,622.60 | 1,546.15 | 1,592.00 | 1,590.24 | 60,856 |
| Sep 10, 2024 | 1,564.45 | 1,585.00 | 1,535.45 | 1,545.50 | 1,543.79 | 36,194 |
| Sep 9, 2024 | 1,560.05 | 1,561.55 | 1,524.45 | 1,545.75 | 1,544.04 | 47,630 |
| Sep 6, 2024 | 1,560.20 | 1,577.85 | 1,532.35 | 1,560.00 | 1,558.27 | 14,403 |
| Sep 5, 2024 | 1,572.75 | 1,598.00 | 1,551.00 | 1,554.20 | 1,552.48 | 30,448 |
| Sep 4, 2024 | 1,486.35 | 1,568.75 | 1,486.35 | 1,555.15 | 1,553.43 | 29,516 |
| Sep 3, 2024 | 1,539.55 | 1,549.25 | 1,525.00 | 1,528.80 | 1,527.11 | 15,592 |
| Sep 2, 2024 | 1,559.15 | 1,559.15 | 1,530.00 | 1,537.00 | 1,535.30 | 16,967 |
| Aug 30, 2024 | 1,518.80 | 1,569.00 | 1,509.85 | 1,537.45 | 1,535.75 | 135,759 |
| Aug 29, 2024 | 1,549.80 | 1,549.80 | 1,490.00 | 1,499.55 | 1,497.89 | 88,591 |
| Aug 28, 2024 | 1,579.55 | 1,579.55 | 1,535.20 | 1,540.50 | 1,538.80 | 35,812 |
| Aug 26, 2024 | 1,560.65 | 1,584.65 | 1,541.80 | 1,563.65 | 1,561.92 | 82,422 |
| Aug 23, 2024 | 3.00 Dividend | |||||
| Aug 23, 2024 | 1,552.85 | 1,579.90 | 1,518.10 | 1,560.20 | 1,558.47 | 98,489 |
| Aug 22, 2024 | 1,478.95 | 1,575.00 | 1,463.80 | 1,551.60 | 1,546.89 | 120,928 |
| Aug 21, 2024 | 1,431.05 | 1,474.90 | 1,431.05 | 1,471.75 | 1,467.28 | 50,995 |
| Aug 20, 2024 | 1,474.95 | 1,479.50 | 1,425.80 | 1,442.00 | 1,437.62 | 27,881 |
| Aug 19, 2024 | 1,464.35 | 1,475.90 | 1,453.80 | 1,457.65 | 1,453.22 | 65,711 |
| Aug 16, 2024 | 1,476.25 | 1,494.85 | 1,456.00 | 1,463.45 | 1,459.00 | 29,424 |
| Aug 14, 2024 | 1,503.85 | 1,503.85 | 1,434.20 | 1,458.35 | 1,453.92 | 94,404 |
| Aug 13, 2024 | 1,521.15 | 1,533.90 | 1,470.05 | 1,475.55 | 1,471.07 | 70,905 |
| Aug 12, 2024 | 1,402.05 | 1,539.90 | 1,402.05 | 1,491.30 | 1,486.77 | 204,769 |
| Aug 9, 2024 | 1,452.70 | 1,467.05 | 1,426.45 | 1,441.10 | 1,436.72 | 61,479 |
| Aug 8, 2024 | 1,422.00 | 1,462.00 | 1,412.35 | 1,450.05 | 1,445.65 | 35,658 |
| Aug 7, 2024 | 1,398.15 | 1,420.00 | 1,369.10 | 1,414.15 | 1,409.85 | 63,099 |
| Aug 6, 2024 | 1,325.05 | 1,368.50 | 1,325.05 | 1,349.35 | 1,345.25 | 115,577 |
| Aug 5, 2024 | 1,315.05 | 1,354.95 | 1,292.00 | 1,309.15 | 1,305.17 | 156,149 |
| Aug 2, 2024 | 1,354.85 | 1,372.25 | 1,332.85 | 1,368.25 | 1,364.09 | 17,022 |
| Aug 1, 2024 | 1,381.00 | 1,381.00 | 1,353.05 | 1,359.50 | 1,355.37 | 29,791 |
| Jul 31, 2024 | 1,350.05 | 1,367.00 | 1,341.65 | 1,360.85 | 1,356.72 | 51,283 |
| Jul 30, 2024 | 1,362.15 | 1,370.00 | 1,341.00 | 1,347.70 | 1,343.61 | 59,343 |
| Jul 29, 2024 | 1,340.05 | 1,383.95 | 1,332.55 | 1,349.15 | 1,345.05 | 26,879 |
| Jul 26, 2024 | 1,325.60 | 1,349.00 | 1,311.10 | 1,332.45 | 1,328.40 | 64,854 |
| Jul 25, 2024 | 1,305.60 | 1,339.50 | 1,291.60 | 1,324.05 | 1,320.03 | 40,165 |
| Jul 24, 2024 | 1,251.85 | 1,325.40 | 1,244.75 | 1,317.15 | 1,313.15 | 127,682 |
| Jul 23, 2024 | 1,251.35 | 1,270.70 | 1,170.00 | 1,260.20 | 1,256.37 | 119,664 |
| Jul 22, 2024 | 1,221.85 | 1,253.35 | 1,207.45 | 1,226.80 | 1,223.07 | 86,053 |
| Jul 19, 2024 | 1,250.30 | 1,259.60 | 1,212.30 | 1,224.10 | 1,220.38 | 109,919 |
| Jul 18, 2024 | 1,289.85 | 1,311.00 | 1,254.45 | 1,260.85 | 1,257.02 | 72,407 |
| Jul 16, 2024 | 1,212.95 | 1,304.00 | 1,208.75 | 1,281.05 | 1,277.16 | 79,670 |
| Jul 15, 2024 | 1,178.45 | 1,251.00 | 1,178.45 | 1,207.85 | 1,204.18 | 121,513 |
| Jul 12, 2024 | 1,197.95 | 1,203.90 | 1,180.05 | 1,184.35 | 1,180.75 | 46,425 |
| Jul 11, 2024 | 1,199.15 | 1,209.65 | 1,180.30 | 1,185.55 | 1,181.95 | 49,805 |
| Jul 10, 2024 | 1,200.00 | 1,215.50 | 1,167.25 | 1,184.05 | 1,180.45 | 23,964 |
| Jul 9, 2024 | 1,207.95 | 1,213.25 | 1,183.00 | 1,199.50 | 1,195.86 | 52,391 |
| Jul 8, 2024 | 1,225.30 | 1,235.00 | 1,190.00 | 1,205.55 | 1,201.89 | 29,708 |
| Jul 5, 2024 | 1,220.00 | 1,239.95 | 1,207.95 | 1,223.75 | 1,220.03 | 78,876 |
| Jul 4, 2024 | 1,234.95 | 1,237.10 | 1,212.50 | 1,216.10 | 1,212.41 | 36,940 |
| Jul 3, 2024 | 1,192.45 | 1,238.80 | 1,182.25 | 1,216.20 | 1,212.51 | 139,444 |
| Jul 2, 2024 | 1,206.05 | 1,211.05 | 1,187.00 | 1,193.20 | 1,189.58 | 22,321 |
| Jul 1, 2024 | 1,179.65 | 1,228.90 | 1,163.80 | 1,198.65 | 1,195.01 | 90,439 |
| Jun 28, 2024 | 1,159.40 | 1,174.45 | 1,154.95 | 1,166.30 | 1,162.76 | 45,143 |
| Jun 27, 2024 | 1,189.25 | 1,189.40 | 1,145.50 | 1,151.90 | 1,148.40 | 22,704 |
| Jun 26, 2024 | 1,204.65 | 1,204.65 | 1,175.00 | 1,177.70 | 1,174.12 | 48,822 |
| Jun 25, 2024 | 1,205.00 | 1,216.00 | 1,175.55 | 1,194.30 | 1,190.67 | 18,484 |
| Jun 24, 2024 | 1,205.05 | 1,218.00 | 1,189.65 | 1,195.75 | 1,192.12 | 90,851 |
| Jun 21, 2024 | 1,174.00 | 1,215.00 | 1,171.55 | 1,201.10 | 1,197.45 | 41,562 |
| Jun 20, 2024 | 1,186.25 | 1,191.15 | 1,167.55 | 1,174.15 | 1,170.58 | 31,713 |
| Jun 19, 2024 | 1,218.00 | 1,221.60 | 1,166.00 | 1,171.95 | 1,168.39 | 97,103 |
| Jun 18, 2024 | 1,245.00 | 1,259.45 | 1,197.15 | 1,208.10 | 1,204.43 | 43,146 |
| Jun 14, 2024 | 1,188.95 | 1,229.40 | 1,170.05 | 1,210.25 | 1,206.57 | 61,344 |
| Jun 13, 2024 | 1,179.45 | 1,183.60 | 1,158.55 | 1,175.55 | 1,171.98 | 72,236 |
| Jun 12, 2024 | 1,176.25 | 1,188.55 | 1,161.45 | 1,169.10 | 1,165.55 | 114,610 |
| Jun 11, 2024 | 1,098.50 | 1,180.00 | 1,093.25 | 1,172.60 | 1,169.04 | 208,294 |
| Jun 10, 2024 | 1,107.90 | 1,133.50 | 1,091.50 | 1,097.95 | 1,094.61 | 59,854 |
| Jun 7, 2024 | 1,043.20 | 1,094.70 | 1,035.55 | 1,082.15 | 1,078.86 | 48,506 |
| Jun 6, 2024 | 1,020.80 | 1,060.00 | 1,020.80 | 1,033.50 | 1,030.36 | 76,657 |
| Jun 5, 2024 | 986.00 | 1,039.30 | 986.00 | 1,017.75 | 1,014.66 | 167,758 |
| Jun 4, 2024 | 995.05 | 1,022.00 | 952.45 | 970.55 | 967.60 | 200,891 |
| Jun 3, 2024 | 1,020.25 | 1,043.30 | 997.00 | 1,000.75 | 997.71 | 101,985 |
| May 31, 2024 | 1,039.75 | 1,039.75 | 993.60 | 998.10 | 995.07 | 15,400 |
| May 30, 2024 | 1,040.90 | 1,041.10 | 1,017.50 | 1,020.15 | 1,017.05 | 25,224 |
| May 29, 2024 | 1,040.00 | 1,060.20 | 1,032.00 | 1,040.90 | 1,037.74 | 92,054 |
| May 28, 2024 | 1,108.95 | 1,108.95 | 1,029.00 | 1,032.30 | 1,029.16 | 223,787 |
| May 27, 2024 | 1,050.00 | 1,054.00 | 1,022.50 | 1,029.20 | 1,026.07 | 104,202 |
| May 24, 2024 | 1,006.05 | 1,037.00 | 1,006.05 | 1,020.50 | 1,017.40 | 19,351 |
| May 23, 2024 | 1,012.00 | 1,030.00 | 992.80 | 1,025.00 | 1,021.89 | 50,390 |
| May 22, 2024 | 995.05 | 1,010.10 | 995.00 | 1,004.05 | 1,001.00 | 5,499 |
| May 21, 2024 | 1,004.95 | 1,005.00 | 992.00 | 998.40 | 995.37 | 4,945 |
| May 17, 2024 | 1,000.05 | 1,000.70 | 990.00 | 995.10 | 992.08 | 19,685 |
| May 16, 2024 | 990.00 | 1,001.10 | 990.00 | 998.85 | 995.82 | 3,564 |
| May 15, 2024 | 990.30 | 995.00 | 980.40 | 982.75 | 979.76 | 9,157 |
| May 14, 2024 | 981.70 | 996.00 | 981.70 | 989.30 | 986.29 | 13,881 |
| May 13, 2024 | 980.00 | 995.60 | 970.10 | 975.70 | 972.74 | 15,986 |
| May 10, 2024 | 968.50 | 986.35 | 964.05 | 971.65 | 968.70 | 18,075 |
| May 9, 2024 | 990.00 | 1,002.00 | 966.05 | 969.10 | 966.16 | 17,022 |
| May 8, 2024 | 985.05 | 1,003.80 | 980.05 | 984.45 | 981.46 | 58,782 |
| May 7, 2024 | 1,017.85 | 1,024.50 | 985.20 | 995.80 | 992.77 | 56,489 |
| May 6, 2024 | 1,054.00 | 1,054.00 | 1,012.30 | 1,018.85 | 1,015.75 | 15,061 |
| May 3, 2024 | 1,014.20 | 1,045.00 | 1,014.20 | 1,033.40 | 1,030.26 | 22,890 |
| May 2, 2024 | 1,019.10 | 1,022.00 | 1,004.00 | 1,011.00 | 1,007.93 | 12,687 |
| Apr 30, 2024 | 1,014.00 | 1,042.15 | 1,005.45 | 1,018.10 | 1,015.01 | 49,637 |
| Apr 29, 2024 | 1,030.40 | 1,035.40 | 1,001.75 | 1,007.95 | 1,004.89 | 58,873 |
| Apr 26, 2024 | 1,026.35 | 1,058.95 | 1,025.05 | 1,031.25 | 1,028.12 | 101,659 |
| Apr 25, 2024 | 1,007.70 | 1,046.75 | 1,000.70 | 1,022.05 | 1,018.95 | 101,392 |
| Apr 24, 2024 | 1,029.00 | 1,029.75 | 995.80 | 999.45 | 996.41 | 9,931 |
| Apr 23, 2024 | 1,011.05 | 1,034.95 | 1,007.10 | 1,022.05 | 1,018.95 | 62,636 |
| Apr 22, 2024 | 980.00 | 1,022.25 | 975.25 | 1,006.00 | 1,002.94 | 23,363 |
| Apr 19, 2024 | 980.45 | 1,004.80 | 980.45 | 998.45 | 995.42 | 15,796 |
| Apr 18, 2024 | 987.45 | 1,015.00 | 987.05 | 994.50 | 991.48 | 18,775 |
| Apr 16, 2024 | 964.45 | 996.00 | 964.45 | 986.70 | 983.70 | 16,960 |
| Apr 15, 2024 | 925.10 | 987.00 | 925.10 | 982.15 | 979.17 | 98,827 |
| Apr 12, 2024 | 950.00 | 991.00 | 950.00 | 974.30 | 971.34 | 108,622 |
| Apr 10, 2024 | 979.95 | 984.90 | 952.85 | 955.30 | 952.40 | 109,624 |
| Apr 9, 2024 | 1,010.05 | 1,037.00 | 978.00 | 989.25 | 986.24 | 35,087 |
| Apr 8, 2024 | 997.55 | 1,007.40 | 995.00 | 999.00 | 995.97 | 29,838 |
| Apr 5, 2024 | 995.00 | 1,013.30 | 993.10 | 997.50 | 994.47 | 42,605 |
| Apr 4, 2024 | 1,000.00 | 1,017.40 | 991.05 | 993.55 | 990.53 | 38,482 |
| Apr 3, 2024 | 1,007.95 | 1,007.95 | 993.95 | 998.60 | 995.57 | 18,407 |
| Apr 2, 2024 | 976.00 | 1,011.00 | 975.65 | 998.00 | 994.97 | 61,592 |
| Apr 1, 2024 | 974.95 | 982.00 | 967.95 | 974.55 | 971.59 | 19,165 |
| Mar 28, 2024 | 987.95 | 987.95 | 945.00 | 951.50 | 948.61 | 14,663 |
| Mar 27, 2024 | 965.85 | 995.15 | 960.70 | 972.00 | 969.05 | 25,525 |
| Mar 26, 2024 | 951.60 | 972.35 | 951.60 | 958.05 | 955.14 | 14,551 |
| Mar 22, 2024 | 954.05 | 967.45 | 949.15 | 951.30 | 948.41 | 33,995 |
| Mar 21, 2024 | 967.65 | 979.80 | 950.00 | 953.75 | 950.85 | 17,648 |
| Mar 20, 2024 | 976.95 | 976.95 | 943.20 | 949.30 | 946.42 | 15,520 |
| Mar 19, 2024 | 958.95 | 983.10 | 948.00 | 950.15 | 947.26 | 45,991 |
| Mar 18, 2024 | 958.35 | 968.35 | 939.30 | 949.05 | 946.17 | 29,283 |
| Mar 15, 2024 | 986.15 | 986.15 | 950.05 | 956.15 | 953.25 | 47,232 |
| Mar 14, 2024 | 934.10 | 988.35 | 931.55 | 978.35 | 975.38 | 30,749 |
| Mar 13, 2024 | 969.00 | 1,005.20 | 927.00 | 932.85 | 930.02 | 37,286 |
| Mar 12, 2024 | 1,024.65 | 1,024.65 | 957.50 | 966.00 | 963.07 | 29,515 |
| Mar 11, 2024 | 1,020.00 | 1,027.50 | 1,006.35 | 1,012.60 | 1,009.52 | 24,097 |
| Mar 7, 2024 | 1,031.75 | 1,039.00 | 1,009.45 | 1,015.00 | 1,011.92 | 27,184 |
| Mar 6, 2024 | 975.35 | 1,029.95 | 975.35 | 1,019.55 | 1,016.45 | 145,720 |
| Mar 5, 2024 | 996.45 | 996.45 | 979.50 | 982.90 | 979.91 | 14,121 |
| Mar 4, 2024 | 993.85 | 1,042.95 | 992.00 | 994.75 | 991.73 | 55,204 |
| Mar 1, 2024 | 1,044.95 | 1,044.95 | 979.00 | 981.50 | 978.52 | 19,949 |
| Feb 29, 2024 | 983.00 | 1,004.65 | 973.55 | 994.20 | 991.18 | 19,385 |
| Feb 28, 2024 | 1,003.05 | 1,013.90 | 969.00 | 982.90 | 979.91 | 16,601 |
| Feb 27, 2024 | 1,028.80 | 1,028.80 | 984.05 | 1,005.90 | 1,002.84 | 51,468 |
| Feb 26, 2024 | 1.25 Dividend | |||||
| Feb 26, 2024 | 1,025.95 | 1,030.00 | 1,009.30 | 1,026.15 | 1,023.03 | 13,931 |
| Feb 23, 2024 | 1,008.95 | 1,033.05 | 1,004.95 | 1,026.90 | 1,022.53 | 39,043 |
| Feb 22, 2024 | 1,024.55 | 1,034.95 | 992.00 | 1,008.90 | 1,004.61 | 68,917 |
| Feb 21, 2024 | 1,044.00 | 1,048.95 | 1,019.25 | 1,024.95 | 1,020.59 | 227,563 |
| Feb 20, 2024 | 1,068.90 | 1,079.95 | 1,033.30 | 1,039.15 | 1,034.73 | 90,261 |
| Feb 19, 2024 | 1,036.70 | 1,107.85 | 1,036.05 | 1,061.60 | 1,057.09 | 296,556 |
| Feb 16, 2024 | 885.10 | 1,050.00 | 885.10 | 1,027.00 | 1,022.63 | 410,051 |
| Feb 15, 2024 | 899.95 | 915.10 | 883.55 | 886.85 | 883.08 | 35,759 |
| Feb 14, 2024 | 853.85 | 908.35 | 849.20 | 883.85 | 880.09 | 211,605 |
| Feb 13, 2024 | 837.95 | 864.35 | 830.00 | 857.30 | 853.66 | 17,019 |
| Feb 12, 2024 | 845.85 | 848.90 | 828.50 | 832.35 | 828.81 | 36,211 |
| Feb 9, 2024 | 858.90 | 865.10 | 833.35 | 840.10 | 836.53 | 52,536 |
| Feb 8, 2024 | 869.65 | 869.95 | 851.00 | 857.05 | 853.41 | 15,632 |
| Feb 7, 2024 | 864.15 | 874.30 | 855.50 | 858.70 | 855.05 | 33,985 |
| Feb 6, 2024 | 874.45 | 878.80 | 864.00 | 865.60 | 861.92 | 21,518 |
| Feb 5, 2024 | 861.15 | 872.25 | 861.15 | 869.20 | 865.50 | 39,895 |
| Feb 2, 2024 | 870.15 | 878.00 | 855.80 | 859.15 | 855.50 | 13,003 |
| Feb 1, 2024 | 878.95 | 884.20 | 864.60 | 868.95 | 865.26 | 20,258 |
| Jan 31, 2024 | 870.15 | 885.00 | 861.90 | 865.10 | 861.42 | 38,790 |
| Jan 30, 2024 | 879.70 | 885.10 | 866.80 | 872.40 | 868.69 | 13,703 |
| Jan 29, 2024 | 879.90 | 882.30 | 871.85 | 879.50 | 875.76 | 50,418 |
| Jan 25, 2024 | 860.10 | 874.55 | 860.10 | 869.80 | 866.10 | 831,329 |
| Jan 24, 2024 | 846.55 | 872.25 | 843.90 | 858.45 | 854.80 | 24,189 |
| Jan 23, 2024 | 849.85 | 850.00 | 833.65 | 838.05 | 834.49 | 18,149 |
| Jan 19, 2024 | 839.85 | 840.00 | 831.05 | 834.85 | 831.30 | 9,372 |
| Jan 17, 2024 | 825.80 | 837.50 | 816.85 | 818.50 | 815.02 | 55,734 |
| Jan 16, 2024 | 849.45 | 851.75 | 827.10 | 832.35 | 828.81 | 17,976 |
| Jan 15, 2024 | 852.00 | 858.00 | 845.95 | 847.20 | 843.60 | 27,695 |
| Jan 12, 2024 | 854.75 | 861.90 | 846.35 | 851.90 | 848.28 | 50,927 |
| Jan 11, 2024 | 849.85 | 849.90 | 840.65 | 847.90 | 844.30 | 31,074 |
| Jan 10, 2024 | 848.85 | 852.50 | 838.15 | 842.10 | 838.52 | 19,519 |
Related Tickers
DRREDDY.BO Dr. Reddy's Laboratories Limited
1,354.20
-1.27%
DRREDDY.NS Dr. Reddy's Laboratories Limited
1,357.60
-1.02%
JUBLPHARMA.BO Jubilant Pharmova Limited
979.35
-2.35%
ZYDUSLIFE.NS Zydus Lifesciences Limited
1,004.00
-0.64%
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,788.00
-2.10%
DIVISLAB.NS Divi's Laboratories Limited
5,755.00
-1.19%
RPGLIFE.BO RPG Life Sciences Limited
2,113.05
-4.82%
CAPLIPOINT.BO CAPLIN POINT LABORATORIES LTD.
2,373.75
-4.22%
GLS.BO Alivus Life Sciences Limited
1,009.95
-1.88%
STAR.BO Strides Pharma Science Limited
649.85
-1.36%