At close: November 29 at 3:29 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 |
|---|---|---|---|---|---|---|
| Nov 29, 2024 | 8,208.20 | 8,297.65 | 8,113.20 | 8,255.30 | 8,255.30 | 283,741 |
| Nov 28, 2024 | 8,324.00 | 8,404.65 | 8,176.00 | 8,201.95 | 8,201.95 | 255,063 |
| Nov 27, 2024 | 8,250.00 | 8,364.00 | 8,226.65 | 8,342.80 | 8,342.80 | 241,424 |
| Nov 26, 2024 | 8,234.00 | 8,338.00 | 8,151.00 | 8,247.55 | 8,247.55 | 259,049 |
| Nov 25, 2024 | 8,016.00 | 8,310.00 | 8,016.00 | 8,195.30 | 8,195.30 | 533,685 |
| Nov 22, 2024 | 7,699.40 | 8,029.60 | 7,670.00 | 7,999.95 | 7,999.95 | 987,000 |
| Nov 21, 2024 | 7,588.05 | 7,600.05 | 7,491.00 | 7,515.35 | 7,515.35 | 147,742 |
| Nov 19, 2024 | 12.00 Dividend | |||||
| Nov 19, 2024 | 7,600.80 | 7,749.00 | 7,588.40 | 7,625.10 | 7,625.10 | 156,589 |
| Nov 18, 2024 | 7,848.60 | 7,875.80 | 7,491.10 | 7,589.65 | 7,577.65 | 286,979 |
| Nov 14, 2024 | 7,615.00 | 7,842.05 | 7,550.00 | 7,768.20 | 7,755.92 | 187,611 |
| Nov 13, 2024 | 7,820.00 | 7,820.00 | 7,588.00 | 7,614.95 | 7,602.91 | 169,525 |
| Nov 12, 2024 | 7,945.00 | 8,035.00 | 7,802.75 | 7,821.30 | 7,808.93 | 162,887 |
| Nov 11, 2024 | 7,670.00 | 8,100.00 | 7,596.80 | 7,951.50 | 7,938.93 | 565,432 |
| Nov 8, 2024 | 7,897.00 | 7,910.00 | 7,502.15 | 7,654.60 | 7,642.50 | 579,365 |
| Nov 7, 2024 | 8,024.00 | 8,045.85 | 7,790.00 | 7,903.00 | 7,890.50 | 167,867 |
| Nov 6, 2024 | 7,660.00 | 8,012.10 | 7,655.05 | 7,997.00 | 7,984.36 | 313,283 |
| Nov 5, 2024 | 7,722.75 | 7,745.00 | 7,600.00 | 7,640.90 | 7,628.82 | 175,691 |
| Nov 4, 2024 | 7,450.00 | 7,747.35 | 7,370.55 | 7,722.75 | 7,710.54 | 380,105 |
| Nov 1, 2024 | 7,440.95 | 7,494.95 | 7,440.95 | 7,468.45 | 7,456.64 | 10,734 |
| Oct 31, 2024 | 7,650.75 | 7,727.30 | 7,406.55 | 7,440.95 | 7,429.19 | 298,159 |
| Oct 30, 2024 | 7,680.10 | 7,856.45 | 7,628.10 | 7,679.40 | 7,667.26 | 172,230 |
| Oct 29, 2024 | 7,690.45 | 7,737.65 | 7,483.05 | 7,699.15 | 7,686.98 | 170,380 |
| Oct 28, 2024 | 7,600.05 | 7,850.00 | 7,600.05 | 7,692.65 | 7,680.49 | 126,798 |
| Oct 25, 2024 | 7,740.00 | 7,759.95 | 7,434.05 | 7,597.65 | 7,585.64 | 367,115 |
| Oct 24, 2024 | 7,830.70 | 7,848.60 | 7,658.40 | 7,716.55 | 7,704.35 | 121,805 |
| Oct 23, 2024 | 7,620.00 | 7,946.90 | 7,551.00 | 7,830.70 | 7,818.32 | 336,096 |
| Oct 22, 2024 | 7,958.90 | 7,978.00 | 7,621.50 | 7,649.05 | 7,636.96 | 151,289 |
| Oct 21, 2024 | 8,117.00 | 8,159.75 | 7,911.90 | 7,949.35 | 7,936.78 | 110,284 |
| Oct 18, 2024 | 7,990.00 | 8,110.20 | 7,910.70 | 8,088.85 | 8,076.06 | 140,631 |
| Oct 17, 2024 | 8,182.35 | 8,229.95 | 7,959.90 | 7,979.60 | 7,966.98 | 274,035 |
| Oct 16, 2024 | 8,244.85 | 8,280.00 | 8,135.00 | 8,182.35 | 8,169.41 | 123,378 |
| Oct 15, 2024 | 8,334.95 | 8,373.00 | 8,229.85 | 8,288.40 | 8,275.30 | 158,751 |
| Oct 14, 2024 | 8,389.95 | 8,399.25 | 8,239.00 | 8,286.15 | 8,273.05 | 146,216 |
| Oct 11, 2024 | 8,295.20 | 8,390.80 | 8,259.75 | 8,363.30 | 8,350.08 | 143,526 |
| Oct 10, 2024 | 8,430.00 | 8,439.45 | 8,260.00 | 8,295.20 | 8,282.08 | 95,579 |
| Oct 9, 2024 | 8,310.00 | 8,472.00 | 8,300.00 | 8,392.45 | 8,379.18 | 170,590 |
| Oct 8, 2024 | 8,045.75 | 8,306.90 | 7,988.05 | 8,270.05 | 8,256.97 | 243,531 |
| Oct 7, 2024 | 8,308.90 | 8,308.90 | 7,910.05 | 7,986.45 | 7,973.82 | 378,784 |
| Oct 4, 2024 | 8,120.00 | 8,308.90 | 8,098.80 | 8,198.65 | 8,185.69 | 428,267 |
| Oct 3, 2024 | 8,099.95 | 8,180.00 | 8,010.65 | 8,123.00 | 8,110.16 | 115,577 |
| Oct 1, 2024 | 8,144.80 | 8,250.00 | 8,140.60 | 8,195.95 | 8,182.99 | 169,606 |
| Sep 30, 2024 | 8,113.70 | 8,214.20 | 8,027.60 | 8,100.70 | 8,087.89 | 194,222 |
| Sep 27, 2024 | 8,050.35 | 8,227.05 | 8,000.45 | 8,170.75 | 8,157.83 | 405,988 |
| Sep 26, 2024 | 8,000.00 | 8,017.45 | 7,834.10 | 7,947.70 | 7,935.13 | 211,609 |
| Sep 25, 2024 | 8,139.95 | 8,139.95 | 7,888.00 | 7,936.20 | 7,923.65 | 222,187 |
| Sep 24, 2024 | 8,196.15 | 8,258.00 | 8,050.65 | 8,084.30 | 8,071.52 | 187,330 |
| Sep 23, 2024 | 8,111.50 | 8,260.35 | 8,111.30 | 8,146.15 | 8,133.27 | 196,147 |
| Sep 20, 2024 | 7,891.00 | 8,126.95 | 7,830.00 | 8,106.20 | 8,093.38 | 414,689 |
| Sep 19, 2024 | 7,901.00 | 8,151.00 | 7,755.00 | 7,902.10 | 7,889.61 | 892,802 |
| Sep 18, 2024 | 7,805.25 | 7,809.95 | 7,570.05 | 7,741.55 | 7,729.31 | 125,970 |
| Sep 17, 2024 | 7,903.80 | 7,964.75 | 7,765.00 | 7,805.25 | 7,792.91 | 127,025 |
| Sep 16, 2024 | 7,729.05 | 7,943.00 | 7,715.00 | 7,903.80 | 7,891.30 | 241,061 |
| Sep 13, 2024 | 7,825.00 | 7,830.00 | 7,692.80 | 7,729.05 | 7,716.83 | 100,746 |
| Sep 12, 2024 | 7,724.95 | 7,807.90 | 7,620.00 | 7,788.60 | 7,776.29 | 170,489 |
| Sep 11, 2024 | 7,499.95 | 7,777.00 | 7,477.75 | 7,669.75 | 7,657.62 | 450,733 |
| Sep 10, 2024 | 7,475.00 | 7,544.30 | 7,430.00 | 7,476.70 | 7,464.88 | 132,567 |
| Sep 9, 2024 | 7,331.00 | 7,487.90 | 7,296.45 | 7,418.60 | 7,406.87 | 132,825 |
| Sep 6, 2024 | 7,485.45 | 7,500.75 | 7,389.70 | 7,424.90 | 7,413.16 | 133,817 |
| Sep 5, 2024 | 7,489.50 | 7,506.65 | 7,412.05 | 7,475.00 | 7,463.18 | 122,075 |
| Sep 4, 2024 | 7,358.95 | 7,455.70 | 7,264.05 | 7,435.40 | 7,423.64 | 158,723 |
| Sep 3, 2024 | 7,580.00 | 7,644.00 | 7,430.00 | 7,445.45 | 7,433.68 | 128,590 |
| Sep 2, 2024 | 7,679.95 | 7,746.50 | 7,512.55 | 7,566.80 | 7,554.84 | 266,423 |
| Aug 30, 2024 | 7,682.90 | 7,725.00 | 7,620.05 | 7,678.80 | 7,666.66 | 281,864 |
| Aug 29, 2024 | 7,599.05 | 7,700.00 | 7,551.00 | 7,682.90 | 7,670.75 | 192,226 |
| Aug 28, 2024 | 7,493.95 | 7,640.65 | 7,472.80 | 7,622.65 | 7,610.60 | 242,400 |
| Aug 27, 2024 | 7,498.90 | 7,533.65 | 7,456.05 | 7,493.95 | 7,482.10 | 106,441 |
| Aug 26, 2024 | 7,387.65 | 7,539.05 | 7,387.65 | 7,498.90 | 7,487.04 | 275,612 |
| Aug 23, 2024 | 7,444.45 | 7,447.40 | 7,314.05 | 7,392.60 | 7,380.91 | 163,630 |
| Aug 22, 2024 | 7,445.00 | 7,570.05 | 7,322.00 | 7,444.45 | 7,432.68 | 212,238 |
| Aug 21, 2024 | 7,407.75 | 7,433.90 | 7,375.05 | 7,407.60 | 7,395.89 | 96,442 |
| Aug 20, 2024 | 7,393.45 | 7,433.25 | 7,363.00 | 7,407.75 | 7,396.04 | 229,642 |
| Aug 19, 2024 | 7,417.85 | 7,463.15 | 7,361.10 | 7,393.45 | 7,381.76 | 124,200 |
| Aug 16, 2024 | 7,335.00 | 7,440.00 | 7,225.00 | 7,417.85 | 7,406.12 | 333,170 |
| Aug 14, 2024 | 7,100.00 | 7,319.00 | 7,068.15 | 7,236.75 | 7,225.31 | 311,421 |
| Aug 13, 2024 | 7,219.80 | 7,295.00 | 7,039.05 | 7,098.35 | 7,087.13 | 231,157 |
| Aug 12, 2024 | 7,300.00 | 7,300.00 | 7,070.25 | 7,178.70 | 7,167.35 | 274,611 |
| Aug 9, 2024 | 7,015.85 | 7,250.00 | 6,964.20 | 7,214.50 | 7,203.09 | 433,960 |
| Aug 8, 2024 | 7,045.00 | 7,051.05 | 6,892.05 | 6,912.60 | 6,901.67 | 109,028 |
| Aug 7, 2024 | 6,900.00 | 7,083.90 | 6,839.25 | 7,048.65 | 7,037.51 | 568,931 |
| Aug 6, 2024 | 7,000.00 | 7,125.00 | 6,782.00 | 6,803.95 | 6,793.19 | 170,593 |
| Aug 5, 2024 | 7,000.05 | 7,143.95 | 6,810.10 | 6,973.75 | 6,962.72 | 333,411 |
| Aug 2, 2024 | 6,880.00 | 7,327.75 | 6,844.80 | 7,220.50 | 7,209.08 | 1,435,112 |
| Aug 1, 2024 | 7,055.00 | 7,090.00 | 6,865.55 | 6,904.45 | 6,893.53 | 224,933 |
| Jul 31, 2024 | 7,029.00 | 7,107.55 | 7,006.05 | 7,027.25 | 7,016.14 | 246,265 |
| Jul 30, 2024 | 7,108.95 | 7,136.60 | 6,988.95 | 7,009.80 | 6,998.72 | 138,825 |
| Jul 29, 2024 | 12.00 Dividend | |||||
| Jul 29, 2024 | 7,244.95 | 7,260.50 | 7,080.05 | 7,097.95 | 7,086.73 | 175,403 |
| Jul 26, 2024 | 7,040.00 | 7,210.00 | 7,007.60 | 7,187.40 | 7,164.06 | 360,586 |
| Jul 25, 2024 | 6,900.00 | 7,030.90 | 6,826.45 | 7,013.60 | 6,990.82 | 143,654 |
| Jul 24, 2024 | 6,855.00 | 7,014.00 | 6,829.90 | 6,947.35 | 6,924.79 | 237,904 |
| Jul 23, 2024 | 6,929.65 | 6,987.50 | 6,706.80 | 6,895.25 | 6,872.85 | 175,448 |
| Jul 22, 2024 | 6,824.95 | 7,017.05 | 6,763.85 | 6,929.65 | 6,907.14 | 293,634 |
| Jul 19, 2024 | 6,952.25 | 7,069.95 | 6,781.85 | 6,827.60 | 6,805.42 | 223,073 |
| Jul 18, 2024 | 6,814.90 | 6,985.00 | 6,814.90 | 6,932.25 | 6,909.73 | 316,129 |
| Jul 16, 2024 | 6,899.00 | 6,899.95 | 6,741.25 | 6,812.00 | 6,789.87 | 120,091 |
| Jul 15, 2024 | 6,870.00 | 6,975.00 | 6,808.10 | 6,838.25 | 6,816.04 | 169,783 |
| Jul 12, 2024 | 6,643.70 | 6,919.55 | 6,640.50 | 6,861.50 | 6,839.21 | 624,064 |
| Jul 11, 2024 | 6,784.95 | 6,855.90 | 6,569.10 | 6,613.90 | 6,592.42 | 271,979 |
| Jul 10, 2024 | 6,941.00 | 6,986.25 | 6,750.00 | 6,781.70 | 6,759.67 | 228,088 |
| Jul 9, 2024 | 6,857.00 | 7,063.00 | 6,830.10 | 6,944.60 | 6,922.04 | 364,932 |
| Jul 8, 2024 | 6,874.50 | 6,956.40 | 6,818.80 | 6,857.45 | 6,835.18 | 203,968 |
| Jul 5, 2024 | 6,770.05 | 6,828.95 | 6,712.55 | 6,809.50 | 6,787.38 | 72,666 |
| Jul 4, 2024 | 6,801.00 | 6,854.00 | 6,725.10 | 6,736.45 | 6,714.57 | 74,283 |
| Jul 3, 2024 | 6,789.90 | 6,837.95 | 6,730.30 | 6,811.60 | 6,789.48 | 214,380 |
| Jul 2, 2024 | 6,964.85 | 6,964.85 | 6,642.00 | 6,746.60 | 6,724.69 | 579,880 |
| Jul 1, 2024 | 6,750.10 | 6,969.00 | 6,750.10 | 6,937.35 | 6,914.82 | 336,811 |
| Jun 28, 2024 | 6,739.00 | 6,819.95 | 6,700.00 | 6,785.85 | 6,763.81 | 306,062 |
| Jun 27, 2024 | 6,747.95 | 6,765.15 | 6,673.45 | 6,733.60 | 6,711.73 | 193,585 |
| Jun 26, 2024 | 6,630.00 | 6,780.00 | 6,610.25 | 6,747.95 | 6,726.03 | 305,033 |
| Jun 25, 2024 | 6,594.65 | 6,707.65 | 6,480.05 | 6,648.60 | 6,627.01 | 427,437 |
| Jun 24, 2024 | 6,380.00 | 6,610.00 | 6,293.75 | 6,594.10 | 6,572.68 | 434,026 |
| Jun 21, 2024 | 6,332.95 | 6,495.00 | 6,332.95 | 6,384.70 | 6,363.96 | 344,667 |
| Jun 20, 2024 | 6,241.75 | 6,335.75 | 6,194.20 | 6,282.90 | 6,262.49 | 190,134 |
| Jun 19, 2024 | 6,224.00 | 6,275.40 | 6,102.80 | 6,241.75 | 6,221.48 | 242,632 |
| Jun 18, 2024 | 6,125.00 | 6,358.00 | 6,125.00 | 6,186.65 | 6,166.56 | 268,475 |
| Jun 14, 2024 | 6,280.00 | 6,303.50 | 6,172.00 | 6,242.95 | 6,222.67 | 256,060 |
| Jun 13, 2024 | 6,285.00 | 6,366.00 | 6,246.45 | 6,266.70 | 6,246.35 | 223,143 |
| Jun 12, 2024 | 6,240.75 | 6,318.00 | 6,220.00 | 6,250.50 | 6,230.20 | 379,069 |
| Jun 11, 2024 | 6,240.00 | 6,328.95 | 6,197.00 | 6,221.15 | 6,200.94 | 238,057 |
| Jun 10, 2024 | 6,250.00 | 6,281.75 | 6,148.10 | 6,226.95 | 6,206.73 | 297,829 |
| Jun 7, 2024 | 6,145.00 | 6,359.95 | 6,121.00 | 6,229.80 | 6,209.56 | 422,855 |
| Jun 6, 2024 | 6,100.00 | 6,164.45 | 6,000.80 | 6,125.20 | 6,105.31 | 416,434 |
| Jun 5, 2024 | 5,570.00 | 6,050.10 | 5,569.40 | 5,995.55 | 5,976.08 | 552,001 |
| Jun 4, 2024 | 5,754.00 | 5,754.00 | 5,250.00 | 5,634.70 | 5,616.40 | 381,365 |
| Jun 3, 2024 | 6,088.00 | 6,088.00 | 5,678.45 | 5,715.40 | 5,696.84 | 411,883 |
| May 31, 2024 | 5,775.00 | 5,800.00 | 5,660.00 | 5,697.10 | 5,678.60 | 838,393 |
| May 30, 2024 | 5,895.05 | 5,915.50 | 5,740.00 | 5,755.45 | 5,736.76 | 381,469 |
| May 29, 2024 | 6,008.05 | 6,041.60 | 5,907.50 | 5,921.20 | 5,901.97 | 367,451 |
| May 28, 2024 | 6,277.00 | 6,347.85 | 6,061.60 | 6,081.65 | 6,061.90 | 230,665 |
| May 27, 2024 | 6,359.90 | 6,415.45 | 6,205.00 | 6,257.85 | 6,237.52 | 250,758 |
| May 24, 2024 | 6,444.45 | 6,540.00 | 6,285.25 | 6,336.15 | 6,315.57 | 385,497 |
| May 23, 2024 | 6,429.95 | 6,545.00 | 6,315.50 | 6,444.45 | 6,423.52 | 396,561 |
| May 22, 2024 | 6,405.15 | 6,465.00 | 6,347.00 | 6,399.65 | 6,378.86 | 798,556 |
| May 21, 2024 | 6,220.00 | 6,475.00 | 6,203.55 | 6,405.15 | 6,384.35 | 679,524 |
| May 17, 2024 | 6,050.00 | 6,338.10 | 6,005.40 | 6,222.00 | 6,201.79 | 1,542,851 |
| May 16, 2024 | 5,999.00 | 6,000.00 | 5,610.05 | 5,866.75 | 5,847.69 | 450,051 |
| May 15, 2024 | 6,020.00 | 6,027.30 | 5,867.15 | 5,941.60 | 5,922.30 | 159,527 |
| May 14, 2024 | 6,055.00 | 6,117.75 | 6,003.20 | 6,017.30 | 5,997.76 | 179,878 |
| May 13, 2024 | 5,965.50 | 6,106.45 | 5,905.00 | 6,057.00 | 6,037.33 | 218,002 |
| May 10, 2024 | 5,955.00 | 6,050.00 | 5,865.15 | 6,027.40 | 6,007.82 | 280,514 |
| May 9, 2024 | 5,980.20 | 6,136.50 | 5,926.90 | 5,952.05 | 5,932.72 | 266,299 |
| May 8, 2024 | 5,885.30 | 6,030.00 | 5,831.00 | 6,000.05 | 5,980.56 | 131,853 |
| May 7, 2024 | 5,983.00 | 5,993.95 | 5,838.80 | 5,885.30 | 5,866.18 | 187,688 |
| May 6, 2024 | 6,047.00 | 6,054.00 | 5,961.00 | 5,986.15 | 5,966.71 | 98,959 |
| May 3, 2024 | 6,084.15 | 6,100.00 | 5,943.00 | 5,997.85 | 5,978.37 | 181,263 |
| May 2, 2024 | 6,035.00 | 6,101.90 | 5,818.00 | 6,061.25 | 6,041.56 | 160,608 |
| Apr 30, 2024 | 6,117.00 | 6,140.00 | 6,032.95 | 6,053.75 | 6,034.09 | 202,766 |
| Apr 29, 2024 | 5,920.00 | 6,118.15 | 5,908.20 | 6,068.90 | 6,049.19 | 457,452 |
| Apr 26, 2024 | 5,907.00 | 5,999.90 | 5,880.10 | 5,896.85 | 5,877.70 | 155,320 |
| Apr 25, 2024 | 5,855.00 | 5,940.00 | 5,820.00 | 5,906.10 | 5,886.92 | 265,996 |
| Apr 24, 2024 | 5,852.70 | 5,905.00 | 5,827.70 | 5,875.85 | 5,856.77 | 229,875 |
| Apr 23, 2024 | 5,839.90 | 5,900.20 | 5,801.05 | 5,827.10 | 5,808.17 | 240,671 |
| Apr 22, 2024 | 5,761.40 | 5,884.95 | 5,680.25 | 5,800.35 | 5,781.51 | 258,822 |
| Apr 19, 2024 | 5,687.00 | 5,723.25 | 5,622.00 | 5,712.10 | 5,693.55 | 268,853 |
| Apr 18, 2024 | 5,790.00 | 5,822.80 | 5,698.50 | 5,717.75 | 5,699.18 | 179,077 |
| Apr 16, 2024 | 5,810.00 | 5,827.85 | 5,733.50 | 5,746.60 | 5,727.94 | 176,833 |
| Apr 15, 2024 | 5,850.00 | 5,920.00 | 5,814.35 | 5,826.85 | 5,807.92 | 297,974 |
| Apr 12, 2024 | 6,080.00 | 6,100.00 | 5,942.75 | 5,973.55 | 5,954.15 | 386,057 |
| Apr 10, 2024 | 6,205.00 | 6,234.90 | 6,047.95 | 6,083.45 | 6,063.69 | 259,729 |
| Apr 9, 2024 | 6,224.00 | 6,355.00 | 6,167.05 | 6,229.90 | 6,209.67 | 643,809 |
| Apr 8, 2024 | 5,830.00 | 6,243.70 | 5,830.00 | 6,225.40 | 6,205.18 | 1,701,833 |
| Apr 5, 2024 | 5,624.00 | 5,728.45 | 5,606.15 | 5,674.65 | 5,656.22 | 111,223 |
| Apr 4, 2024 | 5,639.95 | 5,747.90 | 5,617.70 | 5,628.20 | 5,609.92 | 250,557 |
| Apr 3, 2024 | 5,629.95 | 5,656.85 | 5,579.50 | 5,614.00 | 5,595.77 | 134,620 |
| Apr 2, 2024 | 5,698.10 | 5,733.10 | 5,637.50 | 5,656.00 | 5,637.63 | 164,343 |
| Apr 1, 2024 | 5,600.00 | 5,802.30 | 5,592.05 | 5,709.15 | 5,690.61 | 399,617 |
| Mar 28, 2024 | 5,481.00 | 5,631.80 | 5,415.00 | 5,592.00 | 5,573.84 | 573,245 |
| Mar 27, 2024 | 5,219.90 | 5,544.30 | 5,205.25 | 5,475.55 | 5,457.77 | 758,554 |
| Mar 26, 2024 | 5,243.10 | 5,292.25 | 5,152.20 | 5,217.00 | 5,200.05 | 160,867 |
| Mar 22, 2024 | 5,292.30 | 5,292.30 | 5,068.05 | 5,243.10 | 5,226.07 | 383,811 |
| Mar 21, 2024 | 5,131.00 | 5,318.95 | 5,130.00 | 5,302.55 | 5,285.33 | 297,803 |
| Mar 20, 2024 | 5,052.00 | 5,129.00 | 5,052.00 | 5,101.45 | 5,084.88 | 193,337 |
| Mar 19, 2024 | 5,170.05 | 5,215.45 | 5,069.30 | 5,095.00 | 5,078.45 | 142,022 |
| Mar 18, 2024 | 5,241.15 | 5,280.00 | 5,178.25 | 5,196.35 | 5,179.47 | 205,541 |
| Mar 15, 2024 | 5,161.30 | 5,280.00 | 5,161.30 | 5,241.20 | 5,224.18 | 274,014 |
| Mar 14, 2024 | 5,072.50 | 5,220.00 | 4,969.55 | 5,203.15 | 5,186.25 | 260,941 |
| Mar 13, 2024 | 5,160.00 | 5,236.95 | 5,044.25 | 5,107.20 | 5,090.61 | 432,451 |
| Mar 12, 2024 | 5,161.05 | 5,243.20 | 5,124.40 | 5,154.10 | 5,137.36 | 243,980 |
| Mar 11, 2024 | 5,120.25 | 5,190.00 | 5,000.10 | 5,161.05 | 5,144.29 | 432,746 |
| Mar 7, 2024 | 5,080.00 | 5,130.00 | 5,026.00 | 5,088.50 | 5,071.97 | 334,871 |
| Mar 6, 2024 | 5,017.45 | 5,141.95 | 5,005.00 | 5,075.95 | 5,059.46 | 444,366 |
| Mar 5, 2024 | 5,169.00 | 5,170.00 | 5,012.90 | 5,022.55 | 5,006.24 | 286,538 |
| Mar 4, 2024 | 5,280.00 | 5,361.75 | 5,145.60 | 5,157.60 | 5,140.85 | 368,866 |
| Mar 1, 2024 | 5,287.60 | 5,332.45 | 5,191.60 | 5,284.25 | 5,267.09 | 155,335 |
| Feb 29, 2024 | 5,310.00 | 5,347.00 | 5,211.55 | 5,267.75 | 5,250.64 | 520,127 |
| Feb 28, 2024 | 5,370.00 | 5,415.40 | 5,300.05 | 5,314.90 | 5,297.64 | 162,401 |
| Feb 27, 2024 | 5,230.10 | 5,428.05 | 5,230.10 | 5,345.45 | 5,328.09 | 212,412 |
| Feb 26, 2024 | 5,301.10 | 5,328.20 | 5,207.30 | 5,256.95 | 5,239.88 | 165,164 |
| Feb 23, 2024 | 5,360.00 | 5,437.95 | 5,317.35 | 5,337.15 | 5,319.81 | 137,993 |
| Feb 22, 2024 | 5,287.70 | 5,352.00 | 5,239.95 | 5,340.35 | 5,323.00 | 187,613 |
| Feb 21, 2024 | 5,334.95 | 5,360.00 | 5,211.00 | 5,235.75 | 5,218.74 | 124,388 |
| Feb 20, 2024 | 5,310.10 | 5,388.00 | 5,282.00 | 5,316.60 | 5,299.33 | 188,305 |
| Feb 19, 2024 | 5,276.00 | 5,380.00 | 5,220.00 | 5,338.45 | 5,321.11 | 258,086 |
| Feb 16, 2024 | 5,180.20 | 5,298.90 | 5,180.20 | 5,270.75 | 5,253.63 | 187,545 |
| Feb 15, 2024 | 5,112.55 | 5,177.85 | 5,066.00 | 5,163.35 | 5,146.58 | 227,501 |
| Feb 14, 2024 | 5,424.80 | 5,424.80 | 5,031.35 | 5,112.55 | 5,095.94 | 645,089 |
| Feb 13, 2024 | 5,386.10 | 5,444.35 | 5,260.60 | 5,341.60 | 5,324.25 | 252,090 |
| Feb 12, 2024 | 5,545.00 | 5,545.00 | 5,377.75 | 5,387.20 | 5,369.70 | 120,644 |
| Feb 9, 2024 | 5,510.55 | 5,538.85 | 5,419.90 | 5,492.60 | 5,474.76 | 358,435 |
| Feb 8, 2024 | 5,418.00 | 5,509.40 | 5,392.50 | 5,498.00 | 5,480.14 | 313,465 |
| Feb 7, 2024 | 5,370.00 | 5,419.80 | 5,338.35 | 5,399.15 | 5,381.61 | 267,773 |
| Feb 6, 2024 | 5,225.00 | 5,370.00 | 5,178.25 | 5,355.75 | 5,338.35 | 429,105 |
| Feb 5, 2024 | 5,209.90 | 5,289.20 | 5,141.25 | 5,183.45 | 5,166.61 | 405,725 |
| Feb 2, 2024 | 5,100.00 | 5,215.00 | 5,092.00 | 5,177.15 | 5,160.33 | 221,142 |
| Feb 1, 2024 | 5,200.00 | 5,200.00 | 5,048.45 | 5,062.00 | 5,045.56 | 290,940 |
| Jan 31, 2024 | 4,885.00 | 5,050.00 | 4,872.00 | 5,031.65 | 5,015.31 | 308,427 |
| Jan 30, 2024 | 4,970.00 | 5,023.30 | 4,872.05 | 4,892.70 | 4,876.81 | 202,501 |
| Jan 29, 2024 | 4,996.10 | 5,048.80 | 4,927.55 | 4,975.25 | 4,959.09 | 412,804 |
| Jan 25, 2024 | 5,044.95 | 5,075.00 | 4,935.00 | 4,982.55 | 4,966.37 | 226,741 |
| Jan 24, 2024 | 4,910.00 | 5,031.90 | 4,862.20 | 5,021.95 | 5,005.64 | 196,697 |
| Jan 23, 2024 | 5,099.95 | 5,099.95 | 4,912.05 | 4,946.10 | 4,930.04 | 259,129 |
| Jan 19, 2024 | 5,115.05 | 5,183.35 | 5,030.00 | 5,097.95 | 5,081.39 | 266,283 |
| Jan 18, 2024 | 5,140.10 | 5,183.95 | 4,983.20 | 5,108.85 | 5,092.26 | 333,250 |
| Jan 17, 2024 | 5,194.90 | 5,243.60 | 5,133.45 | 5,174.20 | 5,157.39 | 330,783 |
| Jan 16, 2024 | 5,312.10 | 5,334.95 | 5,186.00 | 5,212.40 | 5,195.47 | 217,195 |
| Jan 15, 2024 | 5,320.00 | 5,404.40 | 5,243.15 | 5,343.10 | 5,325.75 | 480,582 |
| Jan 12, 2024 | 5,215.55 | 5,387.80 | 5,209.00 | 5,308.30 | 5,291.06 | 448,934 |
| Jan 11, 2024 | 5,240.05 | 5,287.50 | 5,159.55 | 5,171.65 | 5,154.85 | 136,417 |
| Jan 10, 2024 | 5,213.00 | 5,299.10 | 5,189.05 | 5,243.40 | 5,226.37 | 346,884 |
| Jan 9, 2024 | 5,200.00 | 5,264.90 | 5,165.90 | 5,194.65 | 5,177.78 | 244,775 |
| Jan 8, 2024 | 5,295.00 | 5,303.20 | 5,126.65 | 5,145.05 | 5,128.34 | 217,738 |
| Jan 5, 2024 | 5,085.05 | 5,290.00 | 5,085.05 | 5,246.15 | 5,229.11 | 571,151 |
| Jan 4, 2024 | 5,125.00 | 5,141.20 | 5,056.55 | 5,085.50 | 5,068.98 | 132,168 |
| Jan 3, 2024 | 5,030.00 | 5,148.40 | 5,030.00 | 5,088.00 | 5,071.47 | 159,354 |
| Jan 2, 2024 | 5,145.05 | 5,175.00 | 5,058.90 | 5,126.20 | 5,109.55 | 287,607 |
| Jan 1, 2024 | 5,175.00 | 5,195.95 | 5,117.50 | 5,149.50 | 5,132.77 | 106,346 |
| Dec 29, 2023 | 5,161.95 | 5,175.10 | 5,100.00 | 5,140.15 | 5,123.45 | 160,542 |
| Dec 28, 2023 | 5,177.70 | 5,190.60 | 5,122.60 | 5,149.10 | 5,132.38 | 187,646 |
| Dec 27, 2023 | 5,098.95 | 5,178.00 | 5,085.10 | 5,154.30 | 5,137.56 | 221,253 |
| Dec 26, 2023 | 5,050.00 | 5,119.20 | 5,015.05 | 5,078.90 | 5,062.40 | 145,022 |
| Dec 22, 2023 | 5,055.20 | 5,088.00 | 4,966.55 | 5,006.50 | 4,990.24 | 306,931 |
| Dec 21, 2023 | 4,969.05 | 5,053.45 | 4,884.10 | 5,005.10 | 4,988.84 | 350,756 |
| Dec 20, 2023 | 5,211.00 | 5,267.90 | 4,965.00 | 4,997.45 | 4,981.22 | 420,009 |
| Dec 19, 2023 | 5,165.00 | 5,319.05 | 5,165.00 | 5,206.85 | 5,189.94 | 387,018 |
| Dec 18, 2023 | 5,230.95 | 5,275.00 | 5,140.10 | 5,195.15 | 5,178.28 | 340,544 |
| Dec 15, 2023 | 5,160.00 | 5,235.00 | 5,100.00 | 5,220.85 | 5,203.89 | 553,951 |
| Dec 14, 2023 | 4,850.00 | 5,233.45 | 4,850.00 | 5,152.65 | 5,135.91 | 1,183,841 |
| Dec 13, 2023 | 4,791.00 | 4,834.30 | 4,705.00 | 4,813.65 | 4,798.02 | 196,424 |
| Dec 12, 2023 | 4,887.50 | 4,997.00 | 4,770.00 | 4,788.05 | 4,772.50 | 364,573 |
| Dec 11, 2023 | 4,760.65 | 4,955.00 | 4,732.90 | 4,882.95 | 4,867.09 | 605,082 |
| Dec 8, 2023 | 4,840.80 | 4,842.25 | 4,681.50 | 4,745.65 | 4,730.24 | 269,968 |
| Dec 7, 2023 | 4,760.00 | 4,849.00 | 4,670.00 | 4,805.65 | 4,790.04 | 245,197 |
| Dec 6, 2023 | 4,734.80 | 4,819.70 | 4,717.30 | 4,758.00 | 4,742.55 | 244,203 |
| Dec 5, 2023 | 4,600.00 | 4,730.00 | 4,583.40 | 4,692.70 | 4,677.46 | 267,812 |
| Dec 4, 2023 | 4,600.00 | 4,644.15 | 4,570.35 | 4,596.35 | 4,581.42 | 301,801 |
| Dec 1, 2023 | 4,649.00 | 4,651.00 | 4,520.50 | 4,572.90 | 4,558.05 | 238,806 |
| Nov 30, 2023 | 4,560.00 | 4,634.00 | 4,526.00 | 4,611.00 | 4,596.02 | 255,885 |
| Nov 29, 2023 | 4,560.05 | 4,668.75 | 4,541.35 | 4,547.65 | 4,532.88 | 329,934 |
Related Tickers
INDIAMART.NS IndiaMART InterMESH Limited
2,344.90
+0.15%
META.NE Meta Platforms, Inc.
31.87
+1.14%
GRPN Groupon, Inc.
9.38
+0.21%
NBIS Nebius Group N.V.
21.99
+2.61%
FVRR Fiverr International Ltd.
32.61
-0.67%
PINS Pinterest, Inc.
30.32
0.00%
BIDU Baidu, Inc.
85.05
+0.27%
SPOT Spotify Technology S.A.
476.96
+0.36%
SNAP Snap Inc.
11.81
+1.72%
META Meta Platforms, Inc.
574.32
+0.90%