At close: December 16 at 3:42:14 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 |
|---|---|---|---|---|---|---|
| Dec 16, 2024 | 233.70 | 234.25 | 230.60 | 232.65 | 232.65 | 87,048 |
| Dec 13, 2024 | 239.95 | 239.95 | 229.30 | 233.70 | 233.70 | 507,038 |
| Dec 12, 2024 | 241.95 | 241.95 | 237.75 | 240.70 | 240.70 | 666,425 |
| Dec 11, 2024 | 243.95 | 246.25 | 240.00 | 240.85 | 240.85 | 1,083,814 |
| Dec 10, 2024 | 242.10 | 248.40 | 242.10 | 243.95 | 243.95 | 983,445 |
| Dec 9, 2024 | 239.85 | 242.25 | 235.65 | 241.55 | 241.55 | 685,533 |
| Dec 6, 2024 | 235.25 | 239.40 | 235.00 | 238.75 | 238.75 | 168,113 |
| Dec 5, 2024 | 235.25 | 236.40 | 233.70 | 235.05 | 235.05 | 408,436 |
| Dec 4, 2024 | 236.90 | 236.95 | 232.75 | 234.10 | 234.10 | 130,922 |
| Dec 3, 2024 | 232.70 | 236.00 | 232.00 | 235.55 | 235.55 | 274,040 |
| Dec 2, 2024 | 230.55 | 232.35 | 229.70 | 231.80 | 231.80 | 192,080 |
| Nov 29, 2024 | 229.00 | 232.10 | 227.35 | 229.95 | 229.95 | 911,123 |
| Nov 28, 2024 | 229.00 | 230.85 | 226.85 | 227.85 | 227.85 | 439,462 |
| Nov 27, 2024 | 227.00 | 229.30 | 225.70 | 227.70 | 227.70 | 135,118 |
| Nov 26, 2024 | 226.80 | 228.70 | 225.35 | 226.55 | 226.55 | 969,929 |
| Nov 25, 2024 | 224.70 | 228.00 | 223.80 | 226.80 | 226.80 | 545,284 |
| Nov 22, 2024 | 218.10 | 222.35 | 218.10 | 220.70 | 220.70 | 267,184 |
| Nov 21, 2024 | 223.75 | 223.75 | 215.35 | 217.65 | 217.65 | 197,988 |
| Nov 19, 2024 | 223.20 | 225.25 | 219.90 | 221.15 | 221.15 | 316,284 |
| Nov 18, 2024 | 219.65 | 229.30 | 219.25 | 222.75 | 222.75 | 557,957 |
| Nov 14, 2024 | 223.55 | 228.50 | 218.10 | 218.85 | 218.85 | 286,816 |
| Nov 13, 2024 | 225.00 | 226.65 | 220.70 | 223.15 | 223.15 | 417,718 |
| Nov 12, 2024 | 233.40 | 233.40 | 223.00 | 224.70 | 224.70 | 1,364,167 |
| Nov 11, 2024 | 234.90 | 234.95 | 227.15 | 232.95 | 232.95 | 636,527 |
| Nov 8, 2024 | 240.85 | 246.20 | 231.45 | 235.65 | 235.65 | 601,277 |
| Nov 7, 2024 | 242.95 | 244.20 | 237.80 | 238.85 | 238.85 | 494,037 |
| Nov 6, 2024 | 238.20 | 241.60 | 230.45 | 241.10 | 241.10 | 572,555 |
| Nov 4, 2024 | 224.95 | 227.35 | 222.25 | 226.55 | 226.55 | 302,940 |
| Nov 1, 2024 | 222.05 | 225.00 | 221.65 | 222.65 | 222.65 | 26,739 |
| Oct 31, 2024 | 225.75 | 225.75 | 218.80 | 221.60 | 221.60 | 344,638 |
| Oct 29, 2024 | 227.90 | 228.60 | 216.60 | 226.00 | 226.00 | 265,677 |
| Oct 28, 2024 | 218.55 | 229.00 | 215.05 | 227.95 | 227.95 | 2,535,438 |
| Oct 25, 2024 | 216.00 | 219.00 | 210.15 | 217.90 | 217.90 | 894,333 |
| Oct 24, 2024 | 217.00 | 220.00 | 215.20 | 215.95 | 215.95 | 97,571 |
| Oct 23, 2024 | 220.10 | 225.05 | 217.50 | 218.20 | 218.20 | 414,890 |
| Oct 22, 2024 | 225.60 | 226.10 | 214.60 | 215.40 | 215.40 | 833,505 |
| Oct 21, 2024 | 231.45 | 233.50 | 224.45 | 225.65 | 225.65 | 418,074 |
| Oct 18, 2024 | 222.50 | 232.35 | 219.50 | 231.45 | 231.45 | 556,664 |
| Oct 17, 2024 | 232.95 | 232.95 | 222.20 | 224.45 | 224.45 | 838,446 |
| Oct 16, 2024 | 232.00 | 234.15 | 229.75 | 231.35 | 231.35 | 112,314 |
| Oct 15, 2024 | 238.80 | 238.80 | 231.25 | 231.80 | 231.80 | 136,632 |
| Oct 14, 2024 | 234.90 | 238.70 | 233.85 | 237.00 | 237.00 | 175,491 |
| Oct 11, 2024 | 227.00 | 235.45 | 226.55 | 233.35 | 233.35 | 231,209 |
| Oct 10, 2024 | 225.85 | 231.00 | 225.50 | 226.30 | 226.30 | 355,856 |
| Oct 9, 2024 | 222.45 | 228.25 | 214.35 | 224.10 | 224.10 | 788,192 |
| Oct 8, 2024 | 223.25 | 224.10 | 211.05 | 219.10 | 219.10 | 976,747 |
| Oct 7, 2024 | 237.15 | 241.35 | 225.10 | 228.80 | 228.80 | 332,184 |
| Oct 4, 2024 | 237.45 | 242.00 | 234.05 | 236.55 | 236.55 | 720,577 |
| Oct 3, 2024 | 238.95 | 245.20 | 236.70 | 239.45 | 239.45 | 357,839 |
| Oct 1, 2024 | 244.75 | 247.40 | 239.30 | 243.85 | 243.85 | 464,931 |
| Sep 30, 2024 | 242.35 | 247.10 | 240.05 | 244.85 | 244.85 | 1,401,349 |
| Sep 27, 2024 | 237.00 | 239.70 | 234.45 | 235.10 | 235.10 | 977,345 |
| Sep 26, 2024 | 226.00 | 235.05 | 221.95 | 234.45 | 234.45 | 615,842 |
| Sep 25, 2024 | 225.35 | 229.20 | 224.80 | 225.75 | 225.75 | 889,309 |
| Sep 24, 2024 | 219.00 | 225.45 | 218.80 | 223.95 | 223.95 | 1,518,854 |
| Sep 23, 2024 | 212.60 | 215.95 | 212.20 | 215.55 | 215.55 | 315,398 |
| Sep 20, 2024 | 214.10 | 218.15 | 211.75 | 212.55 | 212.55 | 597,150 |
| Sep 19, 2024 | 212.40 | 215.30 | 205.65 | 212.50 | 212.50 | 594,361 |
| Sep 18, 2024 | 214.55 | 214.55 | 209.50 | 212.25 | 212.25 | 184,289 |
| Sep 17, 2024 | 1.50 Dividend | |||||
| Sep 17, 2024 | 218.45 | 219.30 | 213.70 | 214.60 | 214.60 | 286,997 |
| Sep 16, 2024 | 222.15 | 223.50 | 218.75 | 219.10 | 217.60 | 473,164 |
| Sep 13, 2024 | 217.20 | 221.90 | 216.50 | 220.70 | 219.19 | 701,206 |
| Sep 12, 2024 | 208.95 | 216.70 | 208.55 | 215.50 | 214.02 | 674,237 |
| Sep 11, 2024 | 210.95 | 211.90 | 205.75 | 206.90 | 205.48 | 167,504 |
| Sep 10, 2024 | 209.10 | 212.25 | 208.00 | 210.90 | 209.46 | 212,508 |
| Sep 9, 2024 | 211.50 | 211.50 | 205.00 | 207.55 | 206.13 | 289,949 |
| Sep 6, 2024 | 212.95 | 212.95 | 207.50 | 210.85 | 209.41 | 496,190 |
| Sep 5, 2024 | 211.95 | 213.50 | 210.70 | 212.70 | 211.24 | 337,196 |
| Sep 4, 2024 | 211.25 | 214.95 | 209.20 | 211.10 | 209.65 | 496,547 |
| Sep 3, 2024 | 214.90 | 217.40 | 214.70 | 215.05 | 213.58 | 225,383 |
| Sep 2, 2024 | 220.70 | 221.75 | 214.50 | 216.40 | 214.92 | 641,041 |
| Aug 30, 2024 | 224.15 | 226.15 | 222.15 | 222.75 | 221.23 | 263,245 |
| Aug 29, 2024 | 226.15 | 226.70 | 220.75 | 223.95 | 222.42 | 174,973 |
| Aug 28, 2024 | 230.25 | 230.85 | 225.95 | 226.20 | 224.65 | 152,558 |
| Aug 26, 2024 | 223.65 | 230.15 | 221.90 | 229.00 | 227.43 | 346,813 |
| Aug 23, 2024 | 226.90 | 226.90 | 221.25 | 221.75 | 220.23 | 286,302 |
| Aug 22, 2024 | 224.85 | 227.80 | 223.75 | 226.35 | 224.80 | 201,556 |
| Aug 21, 2024 | 225.45 | 227.50 | 222.25 | 222.65 | 221.13 | 254,044 |
| Aug 20, 2024 | 221.35 | 225.25 | 219.80 | 224.45 | 222.91 | 375,753 |
| Aug 19, 2024 | 219.05 | 221.25 | 217.20 | 219.95 | 218.44 | 330,754 |
| Aug 16, 2024 | 215.00 | 217.85 | 210.15 | 217.40 | 215.91 | 875,148 |
| Aug 14, 2024 | 224.75 | 225.65 | 210.25 | 210.95 | 209.51 | 1,220,770 |
| Aug 13, 2024 | 235.05 | 235.05 | 223.10 | 224.60 | 223.06 | 499,918 |
| Aug 12, 2024 | 219.95 | 230.70 | 217.20 | 229.60 | 228.03 | 373,018 |
| Aug 9, 2024 | 225.85 | 226.10 | 218.50 | 221.45 | 219.93 | 612,361 |
| Aug 8, 2024 | 228.75 | 229.85 | 222.00 | 222.50 | 220.98 | 319,262 |
| Aug 7, 2024 | 226.50 | 229.70 | 224.05 | 228.90 | 227.33 | 169,169 |
| Aug 6, 2024 | 224.25 | 231.30 | 222.00 | 222.65 | 221.13 | 149,036 |
| Aug 5, 2024 | 226.05 | 231.25 | 221.80 | 224.15 | 222.62 | 808,938 |
| Aug 2, 2024 | 240.00 | 240.20 | 234.55 | 235.95 | 234.33 | 181,992 |
| Aug 1, 2024 | 242.45 | 249.10 | 241.50 | 242.70 | 241.04 | 413,672 |
| Jul 31, 2024 | 243.50 | 245.65 | 241.00 | 241.55 | 239.90 | 253,375 |
| Jul 30, 2024 | 243.85 | 244.70 | 240.50 | 243.20 | 241.54 | 129,387 |
| Jul 29, 2024 | 240.00 | 245.95 | 239.50 | 244.15 | 242.48 | 606,953 |
| Jul 26, 2024 | 230.30 | 239.20 | 230.30 | 238.55 | 236.92 | 632,772 |
| Jul 25, 2024 | 231.15 | 234.90 | 227.50 | 229.90 | 228.33 | 500,197 |
| Jul 24, 2024 | 234.65 | 237.50 | 232.00 | 232.80 | 231.21 | 210,558 |
| Jul 23, 2024 | 235.45 | 236.25 | 221.00 | 234.65 | 233.04 | 869,535 |
| Jul 22, 2024 | 228.40 | 235.70 | 225.15 | 233.90 | 232.30 | 267,799 |
| Jul 19, 2024 | 241.55 | 241.80 | 228.05 | 228.65 | 227.08 | 948,376 |
| Jul 18, 2024 | 246.05 | 246.15 | 240.75 | 241.90 | 240.24 | 214,223 |
| Jul 16, 2024 | 248.85 | 250.60 | 245.45 | 246.50 | 244.81 | 446,611 |
| Jul 15, 2024 | 246.50 | 248.20 | 243.75 | 247.15 | 245.46 | 225,826 |
| Jul 12, 2024 | 247.50 | 248.80 | 244.30 | 246.20 | 244.51 | 249,911 |
| Jul 11, 2024 | 246.25 | 247.30 | 244.25 | 246.15 | 244.46 | 232,393 |
| Jul 10, 2024 | 251.35 | 252.40 | 239.80 | 244.80 | 243.12 | 421,830 |
| Jul 9, 2024 | 251.95 | 254.25 | 250.05 | 251.15 | 249.43 | 676,922 |
| Jul 8, 2024 | 252.15 | 253.40 | 249.50 | 250.05 | 248.34 | 554,673 |
| Jul 5, 2024 | 250.00 | 253.60 | 249.00 | 252.10 | 250.37 | 863,901 |
| Jul 4, 2024 | 253.20 | 255.35 | 250.90 | 251.55 | 249.83 | 660,530 |
| Jul 3, 2024 | 246.05 | 252.20 | 246.05 | 251.25 | 249.53 | 785,530 |
| Jul 2, 2024 | 251.65 | 251.65 | 242.30 | 244.35 | 242.68 | 770,235 |
| Jul 1, 2024 | 246.45 | 252.25 | 245.00 | 251.65 | 249.93 | 773,259 |
| Jun 28, 2024 | 246.60 | 250.80 | 245.50 | 246.15 | 244.46 | 542,176 |
| Jun 27, 2024 | 250.20 | 253.25 | 241.30 | 245.60 | 243.92 | 906,838 |
| Jun 26, 2024 | 255.45 | 255.95 | 248.20 | 249.30 | 247.59 | 927,103 |
| Jun 25, 2024 | 266.80 | 267.35 | 255.70 | 258.05 | 256.28 | 427,356 |
| Jun 24, 2024 | 267.95 | 267.95 | 262.15 | 264.00 | 262.19 | 500,280 |
| Jun 21, 2024 | 275.00 | 275.20 | 268.00 | 269.65 | 267.80 | 353,055 |
| Jun 20, 2024 | 262.35 | 275.60 | 259.35 | 273.20 | 271.33 | 939,147 |
| Jun 19, 2024 | 267.55 | 268.10 | 260.60 | 262.10 | 260.31 | 273,937 |
| Jun 18, 2024 | 269.50 | 270.75 | 265.00 | 265.80 | 263.98 | 496,147 |
| Jun 14, 2024 | 266.05 | 268.55 | 263.00 | 267.50 | 265.67 | 334,889 |
| Jun 13, 2024 | 267.70 | 268.00 | 262.50 | 265.25 | 263.43 | 657,813 |
| Jun 12, 2024 | 256.15 | 264.00 | 255.50 | 263.25 | 261.45 | 389,262 |
| Jun 11, 2024 | 255.00 | 261.40 | 253.00 | 255.15 | 253.40 | 388,608 |
| Jun 10, 2024 | 259.95 | 259.95 | 253.80 | 254.60 | 252.86 | 373,333 |
| Jun 7, 2024 | 255.85 | 259.70 | 253.10 | 258.50 | 256.73 | 473,095 |
| Jun 6, 2024 | 249.80 | 257.50 | 247.10 | 252.20 | 250.47 | 577,975 |
| Jun 5, 2024 | 240.00 | 246.80 | 223.80 | 245.05 | 243.37 | 602,333 |
| Jun 4, 2024 | 269.95 | 269.95 | 214.20 | 236.75 | 235.13 | 1,519,444 |
| Jun 3, 2024 | 272.05 | 273.00 | 262.95 | 267.75 | 265.92 | 1,228,789 |
| May 31, 2024 | 252.75 | 261.80 | 250.25 | 260.15 | 258.37 | 686,099 |
| May 30, 2024 | 258.00 | 258.00 | 248.35 | 249.55 | 247.84 | 314,978 |
| May 29, 2024 | 257.95 | 260.00 | 254.35 | 258.10 | 256.33 | 199,349 |
| May 28, 2024 | 256.35 | 265.55 | 256.35 | 258.80 | 257.03 | 1,006,731 |
| May 27, 2024 | 270.45 | 270.45 | 261.80 | 262.70 | 260.90 | 226,207 |
| May 24, 2024 | 267.30 | 271.30 | 266.65 | 267.75 | 265.92 | 300,928 |
| May 23, 2024 | 274.25 | 274.25 | 263.75 | 266.00 | 264.18 | 993,976 |
| May 22, 2024 | 285.15 | 285.15 | 270.75 | 273.40 | 271.53 | 326,413 |
| May 21, 2024 | 280.15 | 286.35 | 279.40 | 282.10 | 280.17 | 368,269 |
| May 17, 2024 | 266.00 | 277.70 | 265.10 | 276.45 | 274.56 | 908,666 |
| May 16, 2024 | 270.00 | 271.50 | 261.50 | 265.00 | 263.19 | 364,080 |
| May 15, 2024 | 265.85 | 269.50 | 265.25 | 267.15 | 265.32 | 221,190 |
| May 14, 2024 | 256.85 | 266.20 | 256.00 | 264.95 | 263.14 | 515,208 |
| May 13, 2024 | 255.80 | 257.10 | 246.40 | 255.95 | 254.20 | 209,693 |
| May 10, 2024 | 252.80 | 256.85 | 248.45 | 255.30 | 253.55 | 503,850 |
| May 9, 2024 | 268.35 | 268.35 | 251.75 | 253.05 | 251.32 | 587,382 |
| May 8, 2024 | 258.00 | 268.35 | 258.00 | 266.85 | 265.02 | 584,185 |
| May 7, 2024 | 270.65 | 270.65 | 258.25 | 260.85 | 259.06 | 555,407 |
| May 6, 2024 | 271.65 | 273.10 | 257.90 | 269.25 | 267.41 | 1,586,440 |
| May 3, 2024 | 258.80 | 269.90 | 258.15 | 269.10 | 267.26 | 955,294 |
| May 2, 2024 | 254.30 | 260.30 | 252.05 | 258.45 | 256.68 | 314,935 |
| Apr 30, 2024 | 260.00 | 260.50 | 253.75 | 254.30 | 252.56 | 691,655 |
| Apr 29, 2024 | 260.65 | 261.40 | 253.65 | 254.90 | 253.15 | 239,470 |
| Apr 26, 2024 | 254.35 | 259.45 | 253.25 | 257.80 | 256.04 | 1,439,860 |
| Apr 25, 2024 | 250.25 | 252.90 | 246.75 | 252.30 | 250.57 | 975,908 |
| Apr 24, 2024 | 236.00 | 249.10 | 235.80 | 248.00 | 246.30 | 874,607 |
| Apr 23, 2024 | 239.05 | 239.25 | 234.00 | 234.50 | 232.89 | 200,406 |
| Apr 22, 2024 | 238.35 | 240.85 | 236.45 | 237.75 | 236.12 | 366,731 |
| Apr 19, 2024 | 232.25 | 237.35 | 229.40 | 235.65 | 234.04 | 314,356 |
| Apr 18, 2024 | 241.25 | 247.00 | 233.60 | 235.05 | 233.44 | 455,400 |
| Apr 16, 2024 | 239.55 | 245.55 | 237.00 | 240.40 | 238.75 | 825,989 |
| Apr 15, 2024 | 220.05 | 246.70 | 220.05 | 241.10 | 239.45 | 998,766 |
| Apr 12, 2024 | 241.00 | 243.25 | 238.00 | 238.75 | 237.12 | 1,017,004 |
| Apr 10, 2024 | 230.00 | 244.40 | 228.80 | 241.15 | 239.50 | 1,478,592 |
| Apr 9, 2024 | 225.05 | 229.00 | 223.30 | 227.95 | 226.39 | 508,850 |
| Apr 8, 2024 | 219.90 | 225.30 | 217.15 | 224.00 | 222.47 | 510,920 |
| Apr 5, 2024 | 217.00 | 219.65 | 214.15 | 217.85 | 216.36 | 453,692 |
| Apr 4, 2024 | 221.80 | 221.80 | 213.00 | 216.85 | 215.37 | 406,261 |
| Apr 3, 2024 | 215.95 | 220.80 | 214.10 | 217.65 | 216.16 | 720,901 |
| Apr 2, 2024 | 212.30 | 216.50 | 210.00 | 215.70 | 214.22 | 853,655 |
| Apr 1, 2024 | 205.00 | 213.20 | 203.60 | 212.60 | 211.14 | 667,870 |
| Mar 28, 2024 | 200.05 | 203.65 | 200.05 | 201.70 | 200.32 | 556,594 |
| Mar 27, 2024 | 204.90 | 205.05 | 198.60 | 199.05 | 197.69 | 361,411 |
| Mar 26, 2024 | 203.00 | 206.10 | 201.90 | 203.30 | 201.91 | 584,752 |
| Mar 22, 2024 | 206.95 | 206.95 | 202.00 | 203.70 | 202.31 | 784,258 |
| Mar 21, 2024 | 205.65 | 208.90 | 204.80 | 207.95 | 206.53 | 461,925 |
| Mar 20, 2024 | 202.05 | 206.35 | 201.50 | 205.75 | 204.34 | 396,472 |
| Mar 19, 2024 | 202.90 | 208.60 | 199.70 | 200.25 | 198.88 | 998,419 |
| Mar 18, 2024 | 198.20 | 204.40 | 195.15 | 202.60 | 201.21 | 861,943 |
| Mar 15, 2024 | 203.20 | 204.45 | 190.35 | 198.40 | 197.04 | 1,094,716 |
| Mar 14, 2024 | 203.10 | 208.50 | 197.25 | 201.85 | 200.47 | 942,075 |
| Mar 13, 2024 | 223.40 | 224.00 | 203.15 | 205.05 | 203.65 | 663,415 |
| Mar 12, 2024 | 229.55 | 230.75 | 221.10 | 223.45 | 221.92 | 348,262 |
| Mar 11, 2024 | 236.30 | 237.40 | 228.30 | 228.75 | 227.18 | 921,327 |
| Mar 7, 2024 | 238.85 | 243.80 | 237.35 | 238.80 | 237.17 | 600,933 |
| Mar 6, 2024 | 242.75 | 245.15 | 235.50 | 240.95 | 239.30 | 1,061,124 |
| Mar 5, 2024 | 239.75 | 243.25 | 239.05 | 242.75 | 241.09 | 1,122,987 |
| Mar 4, 2024 | 236.85 | 241.80 | 233.85 | 240.15 | 238.51 | 742,745 |
| Mar 1, 2024 | 227.05 | 234.50 | 227.05 | 231.15 | 229.57 | 1,006,022 |
| Feb 29, 2024 | 224.75 | 229.40 | 221.30 | 225.95 | 224.40 | 1,241,103 |
| Feb 28, 2024 | 227.00 | 229.45 | 221.95 | 222.75 | 221.23 | 1,013,259 |
| Feb 27, 2024 | 5.75 Dividend | |||||
| Feb 27, 2024 | 229.45 | 231.25 | 221.55 | 225.15 | 223.61 | 1,266,790 |
| Feb 26, 2024 | 239.95 | 239.95 | 233.35 | 234.95 | 227.63 | 972,322 |
| Feb 23, 2024 | 241.00 | 241.00 | 236.00 | 238.50 | 231.07 | 987,638 |
| Feb 22, 2024 | 234.70 | 239.50 | 231.50 | 238.90 | 231.46 | 889,639 |
| Feb 21, 2024 | 244.25 | 244.25 | 231.25 | 232.55 | 225.31 | 1,542,795 |
| Feb 20, 2024 | 248.85 | 248.85 | 239.45 | 241.00 | 233.49 | 1,483,623 |
| Feb 19, 2024 | 245.55 | 250.30 | 244.75 | 246.30 | 238.63 | 1,325,924 |
| Feb 16, 2024 | 248.85 | 248.85 | 241.10 | 244.40 | 236.79 | 1,501,443 |
| Feb 15, 2024 | 250.10 | 252.65 | 243.10 | 246.95 | 239.26 | 2,687,961 |
| Feb 14, 2024 | 225.90 | 237.00 | 223.35 | 235.50 | 228.16 | 988,250 |
| Feb 13, 2024 | 234.35 | 234.50 | 224.10 | 226.70 | 219.64 | 1,213,737 |
| Feb 12, 2024 | 240.70 | 244.70 | 228.30 | 230.05 | 222.88 | 893,141 |
| Feb 9, 2024 | 244.80 | 245.05 | 233.75 | 241.45 | 233.93 | 1,156,424 |
| Feb 8, 2024 | 244.50 | 246.30 | 240.55 | 244.35 | 236.74 | 861,380 |
| Feb 7, 2024 | 246.35 | 246.90 | 240.00 | 243.45 | 235.87 | 1,376,718 |
| Feb 6, 2024 | 243.85 | 244.25 | 235.05 | 243.70 | 236.11 | 1,676,848 |
| Feb 5, 2024 | 240.25 | 246.95 | 237.30 | 241.45 | 233.93 | 1,666,190 |
| Feb 2, 2024 | 229.65 | 237.35 | 227.75 | 235.50 | 228.16 | 1,741,347 |
| Feb 1, 2024 | 221.20 | 226.70 | 218.65 | 225.35 | 218.33 | 1,233,993 |
| Jan 31, 2024 | 220.80 | 221.85 | 218.35 | 219.85 | 213.00 | 528,281 |
| Jan 30, 2024 | 222.35 | 223.35 | 219.20 | 219.70 | 212.86 | 594,323 |
| Jan 29, 2024 | 219.85 | 222.10 | 217.25 | 220.90 | 214.02 | 674,557 |
| Jan 25, 2024 | 214.10 | 217.70 | 212.25 | 217.05 | 210.29 | 2,448,250 |
| Jan 24, 2024 | 203.30 | 212.50 | 203.30 | 211.80 | 205.20 | 1,518,421 |
| Jan 23, 2024 | 213.65 | 215.45 | 201.45 | 202.50 | 196.19 | 2,536,635 |
| Jan 19, 2024 | 207.00 | 211.30 | 204.75 | 210.85 | 204.28 | 869,773 |
| Jan 17, 2024 | 210.00 | 211.25 | 205.15 | 206.30 | 199.87 | 1,320,379 |
| Jan 16, 2024 | 210.00 | 213.90 | 205.55 | 212.75 | 206.12 | 902,719 |
| Jan 15, 2024 | 214.30 | 214.50 | 208.50 | 209.30 | 202.78 | 911,183 |
| Jan 12, 2024 | 211.45 | 213.10 | 208.65 | 211.35 | 204.77 | 638,736 |
| Jan 11, 2024 | 212.25 | 213.35 | 209.00 | 209.55 | 203.02 | 682,748 |
| Jan 10, 2024 | 216.75 | 216.75 | 209.60 | 210.95 | 204.38 | 1,745,657 |
| Jan 9, 2024 | 219.65 | 220.50 | 216.60 | 217.50 | 210.72 | 847,271 |
| Jan 8, 2024 | 223.85 | 223.85 | 214.55 | 215.40 | 208.69 | 727,574 |
| Jan 5, 2024 | 223.30 | 227.35 | 220.10 | 222.65 | 215.71 | 1,212,945 |
| Jan 4, 2024 | 219.35 | 224.55 | 219.00 | 223.50 | 216.54 | 1,369,701 |
| Jan 3, 2024 | 218.65 | 219.55 | 213.00 | 217.50 | 210.72 | 1,081,667 |
| Jan 2, 2024 | 213.40 | 220.00 | 210.65 | 217.65 | 210.87 | 2,749,069 |
| Jan 1, 2024 | 211.00 | 214.90 | 209.35 | 211.55 | 204.96 | 1,094,700 |
| Dec 29, 2023 | 208.05 | 212.50 | 203.75 | 209.35 | 202.83 | 1,544,168 |
| Dec 28, 2023 | 203.60 | 207.50 | 201.20 | 207.20 | 200.75 | 743,745 |
| Dec 27, 2023 | 204.25 | 204.25 | 198.40 | 201.40 | 195.13 | 578,588 |
| Dec 26, 2023 | 196.20 | 204.90 | 194.90 | 201.75 | 195.47 | 2,372,953 |
| Dec 22, 2023 | 196.80 | 197.30 | 191.80 | 195.30 | 189.22 | 1,161,613 |
| Dec 21, 2023 | 180.75 | 194.40 | 179.75 | 193.70 | 187.67 | 1,766,061 |
| Dec 20, 2023 | 194.55 | 198.65 | 181.95 | 183.45 | 177.74 | 824,768 |
| Dec 19, 2023 | 195.40 | 197.00 | 191.95 | 193.55 | 187.52 | 317,067 |
| Dec 18, 2023 | 195.95 | 197.25 | 191.25 | 195.40 | 189.31 | 751,798 |
Related Tickers
NSLNISP.NS NMDC Steel Limited
45.44
-1.30%
BANSALWIRE.BO Bansal Wire Industries Limited
469.05
+1.82%
JINDALSTEL.BO Jindal Steel & Power Limited
976.25
-2.25%
JINDALSTEL.NS Jindal Steel & Power Limited
976.10
-2.27%
JINDALSAW.NS Jindal Saw Limited
317.10
-1.45%
PRAKASH.NS Prakash Industries Limited
175.03
+0.09%
RATNAMANI.BO Ratnamani Metals & Tubes Limited
3,376.65
+0.16%
MAHASTEEL.BO Mahamaya Steel Industries Limited
211.95
+1.65%
VISASTEEL.BO VISA Steel Limited
36.00
0.00%
SIDMA.AT Sidma S.A. Steel Products
1.5500
+0.65%