Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4,130.50
+29.70
+(0.72%)
At close: March 13 at 3:29:00 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 |
---|---|---|---|---|---|---|
Mar 13, 2025 | 4,100.05 | 4,150.00 | 4,043.35 | 4,130.50 | 4,130.50 | 2,231 |
Mar 12, 2025 | 4,159.55 | 4,182.60 | 4,086.90 | 4,100.80 | 4,100.80 | 3,324 |
Mar 11, 2025 | 4,069.00 | 4,155.00 | 3,977.45 | 4,126.05 | 4,126.05 | 5,061 |
Mar 10, 2025 | 4,080.20 | 4,245.00 | 4,060.65 | 4,080.60 | 4,080.60 | 9,970 |
Mar 7, 2025 | 4,120.05 | 4,192.10 | 4,065.05 | 4,080.90 | 4,080.90 | 15,355 |
Mar 6, 2025 | 4,053.70 | 4,134.20 | 4,053.70 | 4,120.25 | 4,120.25 | 2,015 |
Mar 5, 2025 | 3,936.95 | 4,064.65 | 3,936.95 | 4,053.65 | 4,053.65 | 3,824 |
Mar 4, 2025 | 3,798.60 | 3,914.50 | 3,732.80 | 3,905.20 | 3,905.20 | 2,357 |
Mar 3, 2025 | 3,762.20 | 3,853.45 | 3,567.30 | 3,823.85 | 3,823.85 | 7,935 |
Feb 28, 2025 | 3,773.70 | 3,802.40 | 3,650.75 | 3,760.70 | 3,760.70 | 1,942 |
Feb 27, 2025 | 3,768.65 | 3,825.00 | 3,607.10 | 3,770.65 | 3,770.65 | 6,404 |
Feb 25, 2025 | 3,926.80 | 3,958.75 | 3,798.45 | 3,808.50 | 3,808.50 | 1,862 |
Feb 24, 2025 | 3,980.05 | 4,018.10 | 3,899.70 | 3,909.10 | 3,909.10 | 3,566 |
Feb 21, 2025 | 4,045.55 | 4,056.10 | 3,945.00 | 4,035.35 | 4,035.35 | 7,712 |
Feb 20, 2025 | 4,021.20 | 4,105.40 | 4,021.20 | 4,044.00 | 4,044.00 | 3,780 |
Feb 19, 2025 | 4,008.00 | 4,087.00 | 4,008.00 | 4,044.65 | 4,044.65 | 3,060 |
Feb 18, 2025 | 4,160.55 | 4,163.30 | 4,073.65 | 4,084.00 | 4,084.00 | 2,633 |
Feb 17, 2025 | 4,004.10 | 4,125.65 | 3,954.70 | 4,106.05 | 4,106.05 | 3,473 |
Feb 14, 2025 | 4,106.70 | 4,108.60 | 3,964.05 | 4,014.50 | 4,014.50 | 6,162 |
Feb 13, 2025 | 4,150.00 | 4,151.20 | 4,023.80 | 4,104.90 | 4,104.90 | 3,962 |
Feb 12, 2025 | 3,985.05 | 4,127.80 | 3,930.50 | 4,103.05 | 4,103.05 | 8,079 |
Feb 11, 2025 | 4,206.00 | 4,210.75 | 4,056.25 | 4,064.60 | 4,064.60 | 2,477 |
Feb 10, 2025 | 4,208.85 | 4,249.00 | 4,158.00 | 4,206.35 | 4,206.35 | 5,126 |
Feb 7, 2025 | 4,247.05 | 4,260.15 | 4,168.10 | 4,222.20 | 4,222.20 | 1,932 |
Feb 6, 2025 | 4,262.75 | 4,284.45 | 4,224.75 | 4,247.05 | 4,247.05 | 5,601 |
Feb 5, 2025 | 4,224.00 | 4,262.85 | 4,170.15 | 4,246.15 | 4,246.15 | 6,174 |
Feb 4, 2025 | 4,197.95 | 4,214.65 | 4,088.00 | 4,206.10 | 4,206.10 | 3,891 |
Feb 3, 2025 | 4,113.35 | 4,251.65 | 4,062.20 | 4,172.30 | 4,172.30 | 8,741 |
Feb 1, 2025 | 4,128.10 | 4,180.00 | 4,045.15 | 4,131.55 | 4,131.55 | 4,023 |
Jan 31, 2025 | 4,190.00 | 4,296.25 | 4,067.70 | 4,147.80 | 4,147.80 | 86,926 |
Jan 30, 2025 | 3,764.70 | 3,924.80 | 3,748.05 | 3,905.70 | 3,905.70 | 15,384 |
Jan 29, 2025 | 3,550.90 | 3,776.00 | 3,550.90 | 3,740.25 | 3,740.25 | 2,965 |
Jan 28, 2025 | 3,559.85 | 3,613.15 | 3,528.00 | 3,560.70 | 3,560.70 | 2,779 |
Jan 27, 2025 | 3,679.10 | 3,679.10 | 3,589.15 | 3,607.65 | 3,607.65 | 1,691 |
Jan 24, 2025 | 3,750.00 | 3,768.55 | 3,690.70 | 3,706.45 | 3,706.45 | 898 |
Jan 23, 2025 | 3,642.70 | 3,789.00 | 3,636.10 | 3,768.55 | 3,768.55 | 770 |
Jan 22, 2025 | 3,803.55 | 3,803.55 | 3,615.35 | 3,685.55 | 3,685.55 | 2,873 |
Jan 21, 2025 | 3,801.00 | 3,848.00 | 3,772.00 | 3,792.65 | 3,792.65 | 10,311 |
Jan 20, 2025 | 3,780.00 | 3,785.00 | 3,708.85 | 3,779.30 | 3,779.30 | 1,211 |
Jan 17, 2025 | 3,789.70 | 3,816.85 | 3,723.95 | 3,753.85 | 3,753.85 | 1,984 |
Jan 16, 2025 | 3,764.75 | 3,790.40 | 3,717.55 | 3,765.80 | 3,765.80 | 6,219 |
Jan 15, 2025 | 3,621.00 | 3,740.95 | 3,592.00 | 3,717.65 | 3,717.65 | 12,463 |
Jan 14, 2025 | 3,632.10 | 3,667.30 | 3,570.50 | 3,634.80 | 3,634.80 | 1,570 |
Jan 13, 2025 | 3,625.00 | 3,671.90 | 3,582.00 | 3,617.00 | 3,617.00 | 4,506 |
Jan 10, 2025 | 3,647.95 | 3,745.70 | 3,592.15 | 3,629.30 | 3,629.30 | 13,503 |
Jan 9, 2025 | 3,579.30 | 3,974.15 | 3,579.30 | 3,823.90 | 3,823.90 | 81,518 |
Jan 8, 2025 | 3,489.90 | 3,515.40 | 3,427.25 | 3,489.45 | 3,489.45 | 3,677 |
Jan 7, 2025 | 3,350.00 | 3,507.20 | 3,338.30 | 3,479.20 | 3,479.20 | 3,806 |
Jan 6, 2025 | 3,360.00 | 3,385.15 | 3,325.00 | 3,343.35 | 3,343.35 | 1,538 |
Jan 3, 2025 | 3,311.85 | 3,365.75 | 3,289.30 | 3,358.25 | 3,358.25 | 2,871 |
Jan 2, 2025 | 3,292.75 | 3,307.55 | 3,240.10 | 3,301.70 | 3,301.70 | 950 |
Jan 1, 2025 | 3,247.40 | 3,287.85 | 3,204.15 | 3,276.40 | 3,276.40 | 1,864 |
Dec 31, 2024 | 3,210.05 | 3,260.00 | 3,183.20 | 3,246.75 | 3,246.75 | 1,828 |
Dec 30, 2024 | 3,312.10 | 3,312.10 | 3,210.70 | 3,216.55 | 3,216.55 | 3,409 |
Dec 27, 2024 | 3,300.10 | 3,356.70 | 3,300.00 | 3,312.80 | 3,312.80 | 2,938 |
Dec 26, 2024 | 3,379.65 | 3,379.65 | 3,295.35 | 3,324.15 | 3,324.15 | 5,426 |
Dec 24, 2024 | 3,327.95 | 3,419.50 | 3,326.30 | 3,379.65 | 3,379.65 | 3,336 |
Dec 23, 2024 | 3,299.85 | 3,346.30 | 3,267.25 | 3,316.30 | 3,316.30 | 2,462 |
Dec 20, 2024 | 3,419.95 | 3,419.95 | 3,293.70 | 3,304.70 | 3,304.70 | 1,748 |
Dec 19, 2024 | 3,400.80 | 3,435.95 | 3,381.10 | 3,384.30 | 3,384.30 | 1,186 |
Dec 18, 2024 | 3,479.95 | 3,502.30 | 3,458.75 | 3,466.15 | 3,466.15 | 749 |
Dec 17, 2024 | 3,512.50 | 3,525.50 | 3,451.15 | 3,464.10 | 3,464.10 | 1,801 |
Dec 16, 2024 | 3,538.20 | 3,580.80 | 3,485.00 | 3,512.15 | 3,512.15 | 2,890 |
Dec 13, 2024 | 3,570.00 | 3,570.00 | 3,482.45 | 3,556.45 | 3,556.45 | 1,673 |
Dec 12, 2024 | 3,608.15 | 3,624.30 | 3,555.00 | 3,571.95 | 3,571.95 | 2,004 |
Dec 11, 2024 | 3,649.90 | 3,663.95 | 3,585.60 | 3,589.90 | 3,589.90 | 4,544 |
Dec 10, 2024 | 3,587.95 | 3,657.45 | 3,468.00 | 3,648.60 | 3,648.60 | 6,768 |
Dec 9, 2024 | 3,544.15 | 3,576.80 | 3,524.60 | 3,530.20 | 3,530.20 | 2,387 |
Dec 6, 2024 | 3,605.00 | 3,642.00 | 3,544.15 | 3,553.55 | 3,553.55 | 4,600 |
Dec 5, 2024 | 3,599.10 | 3,636.00 | 3,564.45 | 3,598.15 | 3,598.15 | 2,049 |
Dec 4, 2024 | 3,585.25 | 3,615.65 | 3,572.45 | 3,590.95 | 3,590.95 | 1,845 |
Dec 3, 2024 | 3,629.95 | 3,629.95 | 3,553.95 | 3,585.90 | 3,585.90 | 1,588 |
Dec 2, 2024 | 3,506.00 | 3,600.00 | 3,483.00 | 3,582.60 | 3,582.60 | 2,970 |
Nov 29, 2024 | 3,470.70 | 3,516.95 | 3,465.40 | 3,506.40 | 3,506.40 | 4,694 |
Nov 28, 2024 | 3,523.30 | 3,525.00 | 3,452.10 | 3,473.15 | 3,473.15 | 1,693 |
Nov 27, 2024 | 3,465.55 | 3,507.00 | 3,429.95 | 3,498.40 | 3,498.40 | 1,184 |
Nov 26, 2024 | 3,444.00 | 3,465.00 | 3,426.75 | 3,451.65 | 3,451.65 | 627 |
Nov 25, 2024 | 3,335.45 | 3,453.55 | 3,335.45 | 3,430.90 | 3,430.90 | 3,876 |
Nov 22, 2024 | 3,264.60 | 3,337.60 | 3,260.35 | 3,329.50 | 3,329.50 | 1,380 |
Nov 21, 2024 | 3,321.05 | 3,339.60 | 3,254.20 | 3,262.15 | 3,262.15 | 1,095 |
Nov 19, 2024 | 3,225.10 | 3,391.00 | 3,225.10 | 3,336.65 | 3,336.65 | 3,376 |
Nov 18, 2024 | 3,270.50 | 3,299.70 | 3,225.20 | 3,260.55 | 3,260.55 | 1,309 |
Nov 14, 2024 | 3,263.40 | 3,344.55 | 3,220.75 | 3,306.45 | 3,306.45 | 2,412 |
Nov 13, 2024 | 3,301.00 | 3,315.00 | 3,250.20 | 3,269.30 | 3,269.30 | 3,565 |
Nov 12, 2024 | 3,460.00 | 3,493.60 | 3,304.00 | 3,318.35 | 3,318.35 | 3,741 |
Nov 11, 2024 | 3,538.85 | 3,538.85 | 3,455.00 | 3,462.55 | 3,462.55 | 2,979 |
Nov 8, 2024 | 3,528.05 | 3,558.55 | 3,497.95 | 3,538.90 | 3,538.90 | 6,794 |
Nov 7, 2024 | 5.00 Dividend | |||||
Nov 7, 2024 | 3,415.65 | 3,559.90 | 3,415.65 | 3,543.20 | 3,543.20 | 11,113 |
Nov 6, 2024 | 3,390.00 | 3,516.70 | 3,363.55 | 3,502.45 | 3,497.45 | 3,412 |
Nov 4, 2024 | 3,335.00 | 3,336.30 | 3,267.00 | 3,315.70 | 3,310.97 | 3,511 |
Nov 1, 2024 | 3,356.65 | 3,384.60 | 3,341.65 | 3,361.70 | 3,356.90 | 912 |
Oct 31, 2024 | 3,336.30 | 3,338.65 | 3,281.00 | 3,329.45 | 3,324.70 | 1,403 |
Oct 29, 2024 | 3,392.65 | 3,405.60 | 3,293.90 | 3,334.00 | 3,329.24 | 7,084 |
Oct 28, 2024 | 3,305.00 | 3,398.75 | 3,295.25 | 3,381.20 | 3,376.37 | 3,455 |
Oct 25, 2024 | 3,415.00 | 3,448.10 | 3,280.00 | 3,303.75 | 3,299.03 | 6,134 |
Oct 24, 2024 | 3,350.00 | 3,542.25 | 3,350.00 | 3,409.10 | 3,404.23 | 50,760 |
Oct 23, 2024 | 3,189.70 | 3,385.00 | 3,189.70 | 3,313.80 | 3,309.07 | 16,020 |
Oct 22, 2024 | 3,312.70 | 3,326.50 | 3,206.00 | 3,227.60 | 3,222.99 | 13,272 |
Oct 21, 2024 | 3,390.00 | 3,390.00 | 3,290.65 | 3,308.20 | 3,303.48 | 3,515 |
Oct 18, 2024 | 3,325.00 | 3,382.50 | 3,282.00 | 3,370.35 | 3,365.54 | 108,331 |
Oct 17, 2024 | 3,465.00 | 3,493.95 | 3,301.60 | 3,330.85 | 3,326.09 | 7,329 |
Oct 16, 2024 | 3,340.00 | 3,477.00 | 3,340.00 | 3,464.55 | 3,459.60 | 3,350 |
Oct 15, 2024 | 3,339.95 | 3,380.00 | 3,320.15 | 3,357.15 | 3,352.36 | 5,357 |
Oct 14, 2024 | 3,388.70 | 3,404.00 | 3,312.30 | 3,353.20 | 3,348.41 | 2,832 |
Oct 11, 2024 | 3,400.00 | 3,427.15 | 3,377.40 | 3,385.75 | 3,380.92 | 2,311 |
Oct 10, 2024 | 3,394.30 | 3,435.00 | 3,376.20 | 3,390.60 | 3,385.76 | 1,762 |
Oct 9, 2024 | 3,366.95 | 3,400.00 | 3,336.85 | 3,367.00 | 3,362.19 | 895 |
Oct 8, 2024 | 3,333.00 | 3,371.35 | 3,310.20 | 3,336.85 | 3,332.09 | 1,253 |
Oct 7, 2024 | 3,396.05 | 3,442.30 | 3,306.25 | 3,320.95 | 3,316.21 | 6,808 |
Oct 4, 2024 | 3,446.55 | 3,490.85 | 3,405.10 | 3,423.85 | 3,418.96 | 4,228 |
Oct 3, 2024 | 3,555.05 | 3,603.00 | 3,429.00 | 3,455.65 | 3,450.72 | 17,052 |
Oct 1, 2024 | 3,455.30 | 3,612.00 | 3,444.00 | 3,604.00 | 3,598.85 | 9,105 |
Sep 30, 2024 | 3,464.60 | 3,475.00 | 3,396.00 | 3,440.25 | 3,435.34 | 2,906 |
Sep 27, 2024 | 3,382.05 | 3,472.60 | 3,382.05 | 3,429.05 | 3,424.15 | 12,378 |
Sep 26, 2024 | 3,379.55 | 3,388.75 | 3,331.35 | 3,383.75 | 3,378.92 | 1,804 |
Sep 25, 2024 | 3,385.85 | 3,407.25 | 3,359.00 | 3,379.15 | 3,374.33 | 1,982 |
Sep 24, 2024 | 3,370.05 | 3,419.00 | 3,367.05 | 3,380.20 | 3,375.37 | 11,375 |
Sep 23, 2024 | 3,323.95 | 3,379.00 | 3,298.65 | 3,367.45 | 3,362.64 | 3,923 |
Sep 20, 2024 | 3,272.75 | 3,331.10 | 3,245.95 | 3,303.95 | 3,299.23 | 9,768 |
Sep 19, 2024 | 3,214.05 | 3,264.00 | 3,164.00 | 3,245.55 | 3,240.92 | 4,622 |
Sep 18, 2024 | 3,269.45 | 3,275.20 | 3,192.75 | 3,214.05 | 3,209.46 | 3,377 |
Sep 17, 2024 | 3,264.20 | 3,290.65 | 3,248.20 | 3,257.00 | 3,252.35 | 2,020 |
Sep 16, 2024 | 3,304.85 | 3,304.85 | 3,264.20 | 3,272.60 | 3,267.93 | 1,698 |
Sep 13, 2024 | 3,285.65 | 3,308.85 | 3,265.00 | 3,268.90 | 3,264.23 | 3,922 |
Sep 12, 2024 | 3,325.00 | 3,329.85 | 3,258.05 | 3,279.15 | 3,274.47 | 1,854 |
Sep 11, 2024 | 3,378.95 | 3,379.00 | 3,297.00 | 3,302.00 | 3,297.29 | 2,062 |
Sep 10, 2024 | 3,354.95 | 3,411.05 | 3,340.55 | 3,362.10 | 3,357.30 | 7,160 |
Sep 9, 2024 | 3,315.00 | 3,359.45 | 3,220.10 | 3,351.65 | 3,346.87 | 2,804 |
Sep 6, 2024 | 3,350.00 | 3,377.05 | 3,294.00 | 3,297.45 | 3,292.74 | 4,133 |
Sep 5, 2024 | 3,340.30 | 3,375.00 | 3,331.00 | 3,345.50 | 3,340.72 | 4,559 |
Sep 4, 2024 | 3,285.05 | 3,359.95 | 3,285.05 | 3,338.65 | 3,333.88 | 5,514 |
Sep 3, 2024 | 3,285.00 | 3,346.80 | 3,285.00 | 3,329.10 | 3,324.35 | 3,947 |
Sep 2, 2024 | 3,285.55 | 3,340.00 | 3,283.20 | 3,295.45 | 3,290.75 | 6,099 |
Aug 30, 2024 | 3,315.00 | 3,324.15 | 3,279.70 | 3,299.15 | 3,294.44 | 2,726 |
Aug 29, 2024 | 3,296.00 | 3,301.40 | 3,250.00 | 3,273.40 | 3,268.73 | 4,432 |
Aug 28, 2024 | 3,282.05 | 3,315.35 | 3,265.00 | 3,291.35 | 3,286.65 | 3,694 |
Aug 26, 2024 | 3,295.05 | 3,317.00 | 3,295.05 | 3,303.25 | 3,298.53 | 3,622 |
Aug 23, 2024 | 3,321.10 | 3,337.70 | 3,275.00 | 3,295.05 | 3,290.35 | 4,796 |
Aug 22, 2024 | 3,315.00 | 3,385.00 | 3,315.00 | 3,332.70 | 3,327.94 | 7,104 |
Aug 21, 2024 | 3,309.80 | 3,354.45 | 3,300.00 | 3,320.65 | 3,315.91 | 2,701 |
Aug 20, 2024 | 3,309.80 | 3,312.05 | 3,261.40 | 3,289.05 | 3,284.35 | 3,854 |
Aug 19, 2024 | 3,321.55 | 3,350.00 | 3,271.00 | 3,284.25 | 3,279.56 | 6,964 |
Aug 16, 2024 | 3,259.75 | 3,334.95 | 3,246.20 | 3,326.30 | 3,321.55 | 5,972 |
Aug 14, 2024 | 3,280.00 | 3,307.25 | 3,229.00 | 3,242.30 | 3,237.67 | 11,783 |
Aug 13, 2024 | 3,462.05 | 3,462.05 | 3,264.35 | 3,276.60 | 3,271.92 | 16,393 |
Aug 12, 2024 | 3,542.55 | 3,542.95 | 3,450.60 | 3,470.20 | 3,465.25 | 2,980 |
Aug 9, 2024 | 3,581.20 | 3,632.40 | 3,537.10 | 3,549.90 | 3,544.83 | 2,284 |
Aug 8, 2024 | 3,590.00 | 3,642.95 | 3,535.85 | 3,546.20 | 3,541.14 | 3,604 |
Aug 7, 2024 | 3,515.00 | 3,620.00 | 3,515.00 | 3,606.75 | 3,601.60 | 3,314 |
Aug 6, 2024 | 3,431.00 | 3,590.00 | 3,431.00 | 3,463.80 | 3,458.86 | 4,521 |
Aug 5, 2024 | 3,430.05 | 3,580.75 | 3,430.05 | 3,454.55 | 3,449.62 | 4,888 |
Aug 2, 2024 | 3,602.55 | 3,696.10 | 3,584.25 | 3,600.45 | 3,595.31 | 4,314 |
Aug 1, 2024 | 3,775.00 | 3,790.00 | 3,660.40 | 3,685.45 | 3,680.19 | 12,949 |
Jul 31, 2024 | 3,739.10 | 3,819.95 | 3,626.60 | 3,802.40 | 3,796.97 | 65,948 |
Jul 30, 2024 | 3,588.10 | 3,799.45 | 3,588.10 | 3,775.20 | 3,769.81 | 18,735 |
Jul 29, 2024 | 3,535.05 | 3,606.80 | 3,516.45 | 3,569.30 | 3,564.20 | 6,858 |
Jul 26, 2024 | 3,518.10 | 3,571.00 | 3,500.00 | 3,530.75 | 3,525.71 | 5,378 |
Jul 25, 2024 | 3,527.00 | 3,529.45 | 3,453.00 | 3,518.10 | 3,513.08 | 5,929 |
Jul 24, 2024 | 3,553.00 | 3,565.90 | 3,519.55 | 3,534.05 | 3,529.00 | 2,482 |
Jul 23, 2024 | 3,580.00 | 3,604.75 | 3,429.20 | 3,555.40 | 3,550.32 | 2,994 |
Jul 22, 2024 | 3,500.05 | 3,606.15 | 3,493.95 | 3,589.40 | 3,584.28 | 4,252 |
Jul 19, 2024 | 3,655.30 | 3,655.30 | 3,539.95 | 3,543.80 | 3,538.74 | 4,139 |
Jul 18, 2024 | 3,674.05 | 3,695.00 | 3,625.20 | 3,659.50 | 3,654.28 | 5,400 |
Jul 16, 2024 | 3,662.35 | 3,742.50 | 3,658.25 | 3,666.75 | 3,661.52 | 14,534 |
Jul 15, 2024 | 3,620.00 | 3,690.65 | 3,620.00 | 3,662.35 | 3,657.12 | 2,850 |
Jul 12, 2024 | 3,646.70 | 3,715.00 | 3,632.70 | 3,652.85 | 3,647.64 | 6,667 |
Jul 11, 2024 | 3,669.50 | 3,681.80 | 3,637.85 | 3,646.70 | 3,641.49 | 2,089 |
Jul 10, 2024 | 3,700.00 | 3,712.95 | 3,610.00 | 3,669.50 | 3,664.26 | 4,925 |
Jul 9, 2024 | 3,718.95 | 3,730.80 | 3,668.00 | 3,689.80 | 3,684.53 | 6,318 |
Jul 8, 2024 | 3,642.00 | 3,710.10 | 3,625.70 | 3,659.45 | 3,654.23 | 2,691 |
Jul 5, 2024 | 7.00 Dividend | |||||
Jul 5, 2024 | 3,640.05 | 3,723.00 | 3,625.00 | 3,660.15 | 3,654.92 | 5,721 |
Jul 4, 2024 | 3,634.05 | 3,700.00 | 3,590.00 | 3,656.55 | 3,644.34 | 7,684 |
Jul 3, 2024 | 3,605.00 | 3,663.65 | 3,601.50 | 3,616.45 | 3,604.37 | 5,046 |
Jul 2, 2024 | 3,649.70 | 3,696.00 | 3,595.00 | 3,604.30 | 3,592.26 | 5,970 |
Jul 1, 2024 | 3,594.85 | 3,652.40 | 3,575.05 | 3,619.75 | 3,607.66 | 7,337 |
Jun 28, 2024 | 3,623.00 | 3,672.45 | 3,561.10 | 3,574.60 | 3,562.66 | 6,058 |
Jun 27, 2024 | 3,592.00 | 3,660.00 | 3,561.90 | 3,622.80 | 3,610.70 | 8,137 |
Jun 26, 2024 | 3,538.00 | 3,636.05 | 3,538.00 | 3,595.30 | 3,583.29 | 4,450 |
Jun 25, 2024 | 3,666.90 | 3,693.65 | 3,516.65 | 3,533.20 | 3,521.40 | 7,542 |
Jun 24, 2024 | 3,716.00 | 3,719.70 | 3,613.50 | 3,653.35 | 3,641.15 | 7,468 |
Jun 21, 2024 | 3,794.95 | 3,848.90 | 3,667.70 | 3,685.05 | 3,672.74 | 10,144 |
Jun 20, 2024 | 3,646.05 | 3,838.25 | 3,646.05 | 3,764.10 | 3,751.53 | 28,073 |
Jun 19, 2024 | 3,613.25 | 3,680.60 | 3,581.10 | 3,631.95 | 3,619.82 | 9,215 |
Jun 18, 2024 | 3,539.00 | 3,604.85 | 3,533.05 | 3,598.35 | 3,586.33 | 9,366 |
Jun 14, 2024 | 3,592.75 | 3,609.20 | 3,535.55 | 3,545.35 | 3,533.51 | 5,416 |
Jun 13, 2024 | 3,549.50 | 3,590.15 | 3,520.85 | 3,560.90 | 3,549.01 | 3,757 |
Jun 12, 2024 | 3,499.95 | 3,537.55 | 3,436.55 | 3,511.00 | 3,499.28 | 13,497 |
Jun 11, 2024 | 3,431.00 | 3,553.00 | 3,430.00 | 3,481.50 | 3,469.87 | 30,404 |
Jun 10, 2024 | 3,326.15 | 3,450.00 | 3,315.05 | 3,436.35 | 3,424.88 | 8,915 |
Jun 7, 2024 | 3,288.60 | 3,337.00 | 3,288.60 | 3,326.60 | 3,315.49 | 8,021 |
Jun 6, 2024 | 3,295.85 | 3,350.00 | 3,289.85 | 3,319.80 | 3,308.71 | 12,036 |
Jun 5, 2024 | 3,100.00 | 3,312.25 | 3,075.10 | 3,306.10 | 3,295.06 | 8,081 |
Jun 4, 2024 | 3,286.00 | 3,286.00 | 2,876.45 | 3,045.85 | 3,035.68 | 23,287 |
Jun 3, 2024 | 3,252.60 | 3,393.55 | 3,201.10 | 3,304.30 | 3,293.27 | 25,482 |
May 31, 2024 | 3,245.30 | 3,251.65 | 3,179.30 | 3,188.75 | 3,178.10 | 2,695 |
May 30, 2024 | 3,282.05 | 3,316.75 | 3,210.65 | 3,230.40 | 3,219.61 | 11,847 |
May 29, 2024 | 3,320.00 | 3,347.25 | 3,301.15 | 3,315.85 | 3,304.78 | 3,819 |
May 28, 2024 | 3,361.95 | 3,385.80 | 3,306.05 | 3,336.65 | 3,325.51 | 2,670 |
May 27, 2024 | 3,340.15 | 3,401.00 | 3,329.40 | 3,363.60 | 3,352.37 | 7,309 |
May 24, 2024 | 3,327.25 | 3,385.70 | 3,319.05 | 3,359.05 | 3,347.83 | 6,583 |
May 23, 2024 | 3,370.00 | 3,370.00 | 3,296.00 | 3,328.50 | 3,317.39 | 4,058 |
May 22, 2024 | 3,381.50 | 3,415.85 | 3,339.35 | 3,347.90 | 3,336.72 | 6,712 |
May 21, 2024 | 3,424.80 | 3,462.50 | 3,377.00 | 3,383.75 | 3,372.45 | 4,494 |
May 17, 2024 | 3,349.95 | 3,436.15 | 3,316.95 | 3,428.90 | 3,417.45 | 10,214 |
May 16, 2024 | 3,370.00 | 3,370.00 | 3,290.90 | 3,318.30 | 3,307.22 | 3,733 |
May 15, 2024 | 3,431.50 | 3,450.00 | 3,301.05 | 3,321.00 | 3,309.91 | 19,949 |
May 14, 2024 | 3,269.65 | 3,350.00 | 3,223.25 | 3,343.10 | 3,331.94 | 16,222 |
May 13, 2024 | 3,222.05 | 3,262.70 | 3,169.80 | 3,241.20 | 3,230.38 | 3,789 |
May 10, 2024 | 3,240.30 | 3,291.30 | 3,209.75 | 3,246.40 | 3,235.56 | 4,180 |
May 9, 2024 | 3,408.95 | 3,415.00 | 3,210.00 | 3,221.35 | 3,210.59 | 7,431 |
May 8, 2024 | 3,390.75 | 3,437.40 | 3,181.80 | 3,411.25 | 3,399.86 | 28,785 |
May 7, 2024 | 3,447.75 | 3,464.40 | 3,334.60 | 3,375.45 | 3,364.18 | 8,575 |
May 6, 2024 | 3,448.65 | 3,498.25 | 3,428.60 | 3,436.40 | 3,424.93 | 21,258 |
May 3, 2024 | 3,457.70 | 3,466.10 | 3,386.15 | 3,437.00 | 3,425.52 | 5,507 |
May 2, 2024 | 3,420.50 | 3,469.00 | 3,404.95 | 3,426.65 | 3,415.21 | 9,063 |
Apr 30, 2024 | 3,428.30 | 3,465.00 | 3,410.00 | 3,420.15 | 3,408.73 | 8,305 |
Apr 29, 2024 | 3,338.40 | 3,451.00 | 3,318.30 | 3,424.70 | 3,413.26 | 22,703 |
Apr 26, 2024 | 3,310.00 | 3,340.00 | 3,276.60 | 3,308.45 | 3,297.40 | 5,579 |
Apr 25, 2024 | 3,293.20 | 3,352.65 | 3,255.70 | 3,306.55 | 3,295.51 | 12,887 |
Apr 24, 2024 | 3,419.20 | 3,419.20 | 3,280.50 | 3,284.95 | 3,273.98 | 7,612 |
Apr 23, 2024 | 3,289.55 | 3,388.55 | 3,283.45 | 3,372.80 | 3,361.54 | 11,112 |
Apr 22, 2024 | 3,250.05 | 3,282.00 | 3,234.80 | 3,275.25 | 3,264.31 | 32,781 |
Apr 19, 2024 | 3,200.45 | 3,252.55 | 3,169.70 | 3,235.20 | 3,224.40 | 6,338 |
Apr 18, 2024 | 3,240.00 | 3,324.00 | 3,214.30 | 3,225.60 | 3,214.83 | 16,837 |
Apr 16, 2024 | 3,208.35 | 3,265.00 | 3,195.20 | 3,232.40 | 3,221.61 | 8,101 |
Apr 15, 2024 | 3,269.90 | 3,301.80 | 3,217.90 | 3,246.65 | 3,235.81 | 8,048 |
Apr 12, 2024 | 3,254.40 | 3,320.00 | 3,232.20 | 3,296.10 | 3,285.09 | 27,558 |
Apr 10, 2024 | 3,080.00 | 3,260.00 | 3,039.50 | 3,247.30 | 3,236.46 | 39,098 |
Apr 9, 2024 | 3,158.35 | 3,158.35 | 3,051.00 | 3,058.45 | 3,048.24 | 6,773 |
Apr 8, 2024 | 3,165.00 | 3,165.00 | 3,090.00 | 3,096.75 | 3,086.41 | 6,213 |
Apr 5, 2024 | 3,132.65 | 3,179.00 | 3,126.00 | 3,147.60 | 3,137.09 | 6,081 |
Apr 4, 2024 | 3,164.55 | 3,170.35 | 3,129.30 | 3,135.30 | 3,124.83 | 1,501 |
Apr 3, 2024 | 3,144.65 | 3,154.75 | 3,125.00 | 3,144.70 | 3,134.20 | 2,771 |
Apr 2, 2024 | 3,158.30 | 3,205.10 | 3,122.10 | 3,148.60 | 3,138.09 | 8,245 |
Apr 1, 2024 | 3,127.60 | 3,163.00 | 3,096.05 | 3,129.25 | 3,118.80 | 9,307 |
Mar 28, 2024 | 3,130.00 | 3,135.00 | 3,089.30 | 3,112.00 | 3,101.61 | 5,158 |
Mar 27, 2024 | 3,124.05 | 3,187.00 | 3,094.25 | 3,134.40 | 3,123.93 | 7,316 |
Mar 26, 2024 | 3,029.75 | 3,148.95 | 3,029.75 | 3,124.05 | 3,113.62 | 16,549 |
Mar 22, 2024 | 3,087.80 | 3,124.40 | 3,072.55 | 3,093.60 | 3,083.27 | 8,431 |
Mar 21, 2024 | 2,993.80 | 3,099.60 | 2,971.70 | 3,081.95 | 3,071.66 | 3,124 |
Mar 20, 2024 | 2,971.65 | 2,990.35 | 2,935.45 | 2,964.70 | 2,954.80 | 2,368 |
Mar 19, 2024 | 3,011.60 | 3,015.50 | 2,968.00 | 2,989.60 | 2,979.62 | 1,725 |
Mar 18, 2024 | 2,999.80 | 3,029.05 | 2,966.00 | 3,010.85 | 3,000.80 | 3,775 |
Mar 15, 2024 | 3,000.50 | 3,008.40 | 2,964.60 | 2,999.80 | 2,989.78 | 9,281 |
Mar 14, 2024 | 2,977.80 | 3,005.00 | 2,900.20 | 2,998.60 | 2,988.59 | 49,784 |
Mar 13, 2024 | 3,018.65 | 3,030.50 | 2,914.00 | 2,930.20 | 2,920.42 | 6,612 |
Related Tickers
SMM.MU Sumitomo Chemical Co Ltd
2.2600
+0.89%
RPEL.NS Raghav Productivity Enhancers Limited
464.00
+0.68%
SOMMY Sumitomo Chemical Company, Limited
12.06
-2.11%
DEEPAKNTR.BO DEEPAK NITRITE LTD.
1,947.40
-0.56%
DEEPAKFERT.BO Deepak Fertilisers And Petrochemicals Corporation Limited
1,118.35
-2.15%
4005.T Sumitomo Chemical Company, Limited
365.00
+0.39%
TATACHEM.BO Tata Chemicals Limited
796.05
-1.15%