At close: December 20 at 3:29:08 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 20, 2024 | 49,213.00 | 49,602.00 | 48,663.35 | 48,829.95 | 48,829.95 | 350 |
| Dec 19, 2024 | 45,172.15 | 49,440.80 | 45,172.15 | 49,212.35 | 49,212.35 | 560 |
| Dec 18, 2024 | 46,501.05 | 49,296.40 | 46,501.05 | 49,155.60 | 49,155.60 | 258 |
| Dec 17, 2024 | 46,283.05 | 49,933.15 | 46,283.05 | 49,192.75 | 49,192.75 | 711 |
| Dec 16, 2024 | 48,742.00 | 49,388.00 | 48,586.00 | 49,248.45 | 49,248.45 | 185 |
| Dec 13, 2024 | 47,550.00 | 48,809.95 | 47,323.85 | 48,703.30 | 48,703.30 | 1,132 |
| Dec 12, 2024 | 47,002.60 | 47,556.95 | 46,859.00 | 47,442.20 | 47,442.20 | 162 |
| Dec 11, 2024 | 47,106.55 | 47,250.50 | 46,656.00 | 47,056.70 | 47,056.70 | 262 |
| Dec 10, 2024 | 46,293.35 | 47,000.00 | 46,000.00 | 46,880.00 | 46,880.00 | 413 |
| Dec 9, 2024 | 46,203.70 | 46,491.35 | 45,941.00 | 46,140.80 | 46,140.80 | 157 |
| Dec 6, 2024 | 46,899.65 | 46,899.65 | 45,950.05 | 46,104.60 | 46,104.60 | 227 |
| Dec 5, 2024 | 46,399.90 | 46,829.35 | 45,800.00 | 45,918.60 | 45,918.60 | 4,076 |
| Dec 4, 2024 | 46,230.00 | 46,415.40 | 45,598.40 | 45,939.15 | 45,939.15 | 318 |
| Dec 3, 2024 | 46,279.55 | 46,451.60 | 45,052.20 | 46,123.35 | 46,123.35 | 458 |
| Dec 2, 2024 | 44,615.80 | 46,385.00 | 44,615.80 | 45,886.25 | 45,886.25 | 471 |
| Nov 29, 2024 | 44,544.00 | 45,300.00 | 44,544.00 | 44,669.55 | 44,669.55 | 316 |
| Nov 28, 2024 | 45,013.15 | 45,360.00 | 44,690.30 | 44,844.50 | 44,844.50 | 410 |
| Nov 27, 2024 | 45,300.00 | 45,300.00 | 44,813.85 | 44,957.15 | 44,957.15 | 78 |
| Nov 26, 2024 | 45,850.00 | 45,933.20 | 45,318.35 | 45,484.50 | 45,484.50 | 439 |
| Nov 25, 2024 | 44,611.40 | 46,161.45 | 44,611.40 | 45,468.40 | 45,468.40 | 577 |
| Nov 22, 2024 | 44,592.25 | 45,144.55 | 44,379.15 | 44,927.15 | 44,927.15 | 2,708 |
| Nov 21, 2024 | 44,928.45 | 45,206.95 | 44,074.65 | 44,448.45 | 44,448.45 | 606 |
| Nov 19, 2024 | 44,997.95 | 45,226.30 | 44,300.00 | 44,614.15 | 44,614.15 | 545 |
| Nov 18, 2024 | 45,699.25 | 45,699.25 | 44,025.75 | 44,083.15 | 44,083.15 | 494 |
| Nov 14, 2024 | 250.00 Dividend | |||||
| Nov 14, 2024 | 45,881.00 | 46,093.55 | 45,218.00 | 45,378.15 | 45,378.15 | 531 |
| Nov 13, 2024 | 46,701.05 | 47,106.30 | 45,684.00 | 45,880.50 | 45,630.50 | 445 |
| Nov 12, 2024 | 47,800.00 | 47,945.05 | 47,001.65 | 47,073.95 | 46,817.45 | 255 |
| Nov 11, 2024 | 47,987.45 | 48,412.95 | 47,285.00 | 47,334.25 | 47,076.33 | 407 |
| Nov 8, 2024 | 44,400.05 | 48,301.00 | 44,400.05 | 47,987.80 | 47,726.32 | 4,119 |
| Nov 7, 2024 | 44,100.00 | 45,510.75 | 43,909.35 | 45,105.50 | 44,859.72 | 737 |
| Nov 6, 2024 | 43,400.00 | 44,235.25 | 43,340.40 | 44,162.55 | 43,921.91 | 122 |
| Nov 4, 2024 | 43,360.85 | 43,520.80 | 42,650.00 | 43,032.50 | 42,798.02 | 339 |
| Nov 1, 2024 | 43,188.55 | 43,518.05 | 43,125.00 | 43,409.65 | 43,173.11 | 120 |
| Oct 31, 2024 | 43,156.85 | 43,512.00 | 42,830.00 | 43,168.45 | 42,933.23 | 92 |
| Oct 29, 2024 | 42,884.40 | 43,757.45 | 42,625.90 | 43,347.40 | 43,111.20 | 250 |
| Oct 28, 2024 | 43,059.90 | 43,416.00 | 42,358.55 | 42,488.40 | 42,256.88 | 165 |
| Oct 25, 2024 | 43,850.95 | 44,232.10 | 42,631.80 | 43,028.00 | 42,793.54 | 464 |
| Oct 24, 2024 | 43,100.00 | 43,643.95 | 42,911.40 | 43,517.60 | 43,280.48 | 116 |
| Oct 23, 2024 | 44,000.00 | 44,173.60 | 42,849.90 | 43,135.40 | 42,900.36 | 206 |
| Oct 22, 2024 | 44,557.95 | 44,938.65 | 43,889.55 | 44,038.55 | 43,798.59 | 369 |
| Oct 21, 2024 | 45,455.35 | 45,776.20 | 44,423.40 | 44,516.15 | 44,273.58 | 273 |
| Oct 18, 2024 | 45,699.95 | 45,815.50 | 45,035.25 | 45,523.00 | 45,274.95 | 191 |
| Oct 17, 2024 | 46,499.95 | 46,727.55 | 45,348.90 | 45,436.85 | 45,189.27 | 901 |
| Oct 16, 2024 | 46,001.05 | 46,817.65 | 45,997.80 | 46,644.70 | 46,390.54 | 5,101 |
| Oct 15, 2024 | 45,500.05 | 46,498.45 | 45,500.05 | 46,289.05 | 46,036.82 | 830 |
| Oct 14, 2024 | 45,103.05 | 46,000.00 | 44,884.10 | 45,624.00 | 45,375.40 | 314 |
| Oct 11, 2024 | 44,468.25 | 45,797.30 | 44,468.25 | 45,343.95 | 45,096.87 | 986 |
| Oct 10, 2024 | 43,999.90 | 44,249.50 | 43,780.80 | 44,135.30 | 43,894.81 | 617 |
| Oct 9, 2024 | 41,396.60 | 44,100.00 | 41,396.60 | 43,903.05 | 43,663.82 | 1,404 |
| Oct 8, 2024 | 41,330.00 | 42,368.70 | 41,330.00 | 42,308.70 | 42,078.16 | 102 |
| Oct 7, 2024 | 41,574.40 | 41,754.30 | 40,830.50 | 41,382.15 | 41,156.66 | 277 |
| Oct 4, 2024 | 41,950.00 | 42,213.15 | 41,136.00 | 41,313.90 | 41,088.78 | 512 |
| Oct 3, 2024 | 42,100.05 | 42,500.05 | 41,446.90 | 41,685.95 | 41,458.80 | 246 |
| Oct 1, 2024 | 42,830.00 | 42,915.70 | 42,300.00 | 42,678.60 | 42,446.05 | 131 |
| Sep 30, 2024 | 41,810.25 | 42,950.00 | 41,797.70 | 42,874.50 | 42,640.88 | 494 |
| Sep 27, 2024 | 41,834.85 | 42,599.95 | 41,834.85 | 42,061.10 | 41,831.91 | 282 |
| Sep 26, 2024 | 42,045.05 | 42,189.55 | 41,353.00 | 42,024.90 | 41,795.91 | 238 |
| Sep 25, 2024 | 42,066.00 | 42,100.00 | 41,250.00 | 42,038.20 | 41,809.14 | 281 |
| Sep 24, 2024 | 43,234.95 | 43,234.95 | 41,890.00 | 41,939.40 | 41,710.88 | 506 |
| Sep 23, 2024 | 43,000.05 | 43,350.00 | 42,776.40 | 42,994.00 | 42,759.73 | 351 |
| Sep 20, 2024 | 43,231.00 | 43,500.00 | 42,895.00 | 43,069.85 | 42,835.17 | 182 |
| Sep 19, 2024 | 42,985.80 | 43,703.70 | 42,432.25 | 42,984.35 | 42,750.13 | 280 |
| Sep 18, 2024 | 43,599.50 | 44,058.30 | 42,699.00 | 42,986.65 | 42,752.42 | 840 |
| Sep 17, 2024 | 43,033.00 | 43,504.85 | 43,033.00 | 43,425.55 | 43,188.93 | 173 |
| Sep 16, 2024 | 43,589.00 | 43,819.60 | 42,808.50 | 43,049.50 | 42,814.93 | 398 |
| Sep 13, 2024 | 42,900.50 | 43,692.60 | 42,900.50 | 43,336.50 | 43,100.36 | 709 |
| Sep 12, 2024 | 41,906.30 | 43,607.05 | 41,841.40 | 43,240.15 | 43,004.54 | 750 |
| Sep 11, 2024 | 40,501.05 | 42,553.35 | 40,275.55 | 41,822.35 | 41,594.46 | 1,488 |
| Sep 10, 2024 | 40,568.45 | 40,770.45 | 40,347.90 | 40,396.90 | 40,176.78 | 134 |
| Sep 9, 2024 | 40,200.00 | 40,485.40 | 40,087.45 | 40,308.70 | 40,089.06 | 326 |
| Sep 6, 2024 | 41,393.75 | 41,393.75 | 40,300.00 | 40,422.00 | 40,201.74 | 214 |
| Sep 5, 2024 | 41,260.75 | 41,594.80 | 41,000.00 | 41,050.25 | 40,826.57 | 182 |
| Sep 4, 2024 | 41,522.55 | 41,875.20 | 41,100.00 | 41,260.75 | 41,035.92 | 430 |
| Sep 3, 2024 | 41,750.55 | 42,231.65 | 41,750.00 | 42,010.60 | 41,781.69 | 125 |
| Sep 2, 2024 | 42,350.45 | 42,536.25 | 41,705.00 | 41,815.80 | 41,587.95 | 431 |
| Aug 30, 2024 | 39,260.10 | 42,874.35 | 39,260.10 | 42,557.10 | 42,325.21 | 966 |
| Aug 29, 2024 | 41,724.20 | 41,860.00 | 41,529.00 | 41,774.85 | 41,547.22 | 134 |
| Aug 28, 2024 | 41,630.70 | 41,630.70 | 41,129.00 | 41,297.85 | 41,072.82 | 87 |
| Aug 26, 2024 | 41,590.30 | 42,349.95 | 41,590.30 | 41,902.75 | 41,674.43 | 588 |
| Aug 23, 2024 | 42,000.35 | 42,462.20 | 41,373.70 | 41,580.30 | 41,353.73 | 295 |
| Aug 22, 2024 | 41,551.30 | 42,354.95 | 41,551.30 | 42,185.10 | 41,955.24 | 127 |
| Aug 21, 2024 | 41,173.10 | 41,685.45 | 40,914.50 | 41,551.30 | 41,324.89 | 124 |
| Aug 20, 2024 | 40,930.75 | 41,212.55 | 40,825.55 | 40,888.95 | 40,666.15 | 289 |
| Aug 19, 2024 | 41,088.85 | 41,264.85 | 40,566.00 | 41,161.90 | 40,937.61 | 145 |
| Aug 16, 2024 | 300.00 Dividend | |||||
| Aug 16, 2024 | 40,533.70 | 41,183.90 | 40,485.95 | 40,898.20 | 40,675.35 | 300 |
| Aug 14, 2024 | 40,856.25 | 41,021.00 | 40,413.40 | 40,650.05 | 40,130.18 | 50 |
| Aug 13, 2024 | 40,962.95 | 41,500.00 | 40,600.00 | 41,071.30 | 40,546.05 | 119 |
| Aug 12, 2024 | 40,036.10 | 41,000.00 | 39,600.30 | 40,816.75 | 40,294.75 | 233 |
| Aug 9, 2024 | 40,656.05 | 40,656.05 | 39,600.00 | 40,155.30 | 39,641.76 | 474 |
| Aug 8, 2024 | 41,299.95 | 41,851.75 | 40,390.00 | 40,655.75 | 40,135.81 | 370 |
| Aug 7, 2024 | 41,443.00 | 41,831.40 | 40,827.20 | 41,272.70 | 40,744.87 | 177 |
| Aug 6, 2024 | 40,990.20 | 42,227.50 | 40,877.75 | 40,993.65 | 40,469.39 | 259 |
| Aug 5, 2024 | 42,100.05 | 42,300.00 | 41,166.35 | 41,389.25 | 40,859.93 | 304 |
| Aug 2, 2024 | 42,000.75 | 42,902.10 | 42,000.75 | 42,763.45 | 42,216.55 | 226 |
| Aug 1, 2024 | 42,303.75 | 42,401.00 | 41,800.00 | 42,000.80 | 41,463.66 | 146 |
| Jul 31, 2024 | 42,599.95 | 42,850.00 | 42,200.00 | 42,382.30 | 41,840.29 | 242 |
| Jul 30, 2024 | 41,010.15 | 42,598.65 | 41,010.15 | 42,501.90 | 41,958.35 | 547 |
| Jul 29, 2024 | 41,576.00 | 41,725.00 | 40,985.55 | 41,117.50 | 40,591.66 | 238 |
| Jul 26, 2024 | 41,524.95 | 41,604.30 | 41,206.90 | 41,424.70 | 40,894.93 | 518 |
| Jul 25, 2024 | 40,700.05 | 41,450.00 | 40,700.05 | 41,323.40 | 40,794.92 | 472 |
| Jul 24, 2024 | 40,800.00 | 41,401.00 | 40,690.40 | 41,056.45 | 40,531.39 | 377 |
| Jul 23, 2024 | 40,288.50 | 41,000.00 | 40,110.15 | 40,859.80 | 40,337.25 | 1,632 |
| Jul 22, 2024 | 39,671.50 | 40,836.00 | 39,593.75 | 40,252.20 | 39,737.42 | 210 |
| Jul 19, 2024 | 40,129.30 | 40,697.95 | 39,919.45 | 40,481.00 | 39,963.30 | 254 |
| Jul 18, 2024 | 40,647.95 | 40,888.20 | 39,722.45 | 40,132.90 | 39,619.64 | 225 |
| Jul 16, 2024 | 40,490.00 | 41,325.00 | 40,374.00 | 40,886.95 | 40,364.05 | 1,195 |
| Jul 15, 2024 | 39,544.05 | 40,700.00 | 39,350.00 | 40,544.85 | 40,026.33 | 265 |
| Jul 12, 2024 | 39,350.75 | 39,846.15 | 39,100.00 | 39,753.55 | 39,245.15 | 541 |
| Jul 11, 2024 | 39,300.55 | 39,745.45 | 39,190.20 | 39,400.25 | 38,896.37 | 74 |
| Jul 10, 2024 | 39,250.75 | 39,545.05 | 38,980.70 | 39,450.90 | 38,946.37 | 815 |
| Jul 9, 2024 | 39,200.15 | 39,928.50 | 39,200.15 | 39,419.70 | 38,915.57 | 533 |
| Jul 8, 2024 | 40,264.95 | 40,264.95 | 38,871.90 | 39,462.50 | 38,957.82 | 120 |
| Jul 5, 2024 | 38,842.55 | 39,549.95 | 38,720.00 | 39,387.60 | 38,883.88 | 710 |
| Jul 4, 2024 | 38,713.75 | 38,750.00 | 38,320.00 | 38,708.10 | 38,213.07 | 255 |
| Jul 3, 2024 | 38,850.00 | 39,196.30 | 38,329.40 | 38,385.05 | 37,894.15 | 199 |
| Jul 2, 2024 | 39,149.95 | 39,578.65 | 38,731.00 | 38,789.65 | 38,293.57 | 550 |
| Jul 1, 2024 | 39,000.00 | 39,256.65 | 38,611.40 | 39,051.80 | 38,552.38 | 637 |
| Jun 28, 2024 | 39,250.05 | 40,222.00 | 38,906.40 | 39,176.75 | 38,675.73 | 183 |
| Jun 27, 2024 | 39,584.90 | 40,200.00 | 39,264.95 | 40,059.25 | 39,546.94 | 280 |
| Jun 26, 2024 | 40,100.05 | 40,800.00 | 39,438.15 | 39,552.85 | 39,047.02 | 318 |
| Jun 25, 2024 | 40,216.85 | 40,676.00 | 40,208.35 | 40,431.05 | 39,913.99 | 723 |
| Jun 24, 2024 | 39,775.70 | 40,481.95 | 39,265.05 | 40,342.00 | 39,826.07 | 312 |
| Jun 21, 2024 | 39,358.50 | 39,886.00 | 39,314.20 | 39,775.70 | 39,267.02 | 150 |
| Jun 20, 2024 | 38,920.00 | 39,600.00 | 38,615.05 | 39,530.55 | 39,025.00 | 489 |
| Jun 19, 2024 | 38,421.00 | 39,200.00 | 38,346.00 | 38,938.55 | 38,440.57 | 404 |
| Jun 18, 2024 | 38,495.40 | 38,690.00 | 38,281.10 | 38,421.25 | 37,929.89 | 195 |
| Jun 14, 2024 | 38,912.15 | 39,063.15 | 38,317.20 | 38,495.40 | 38,003.09 | 285 |
| Jun 13, 2024 | 38,700.50 | 38,946.90 | 38,676.65 | 38,817.00 | 38,320.58 | 127 |
| Jun 12, 2024 | 39,000.00 | 39,263.00 | 38,520.85 | 38,615.60 | 38,121.75 | 338 |
| Jun 11, 2024 | 38,536.50 | 39,113.85 | 38,460.45 | 38,940.45 | 38,442.45 | 319 |
| Jun 10, 2024 | 38,531.75 | 38,777.00 | 37,848.75 | 38,637.60 | 38,143.47 | 1,351 |
| Jun 7, 2024 | 38,750.25 | 38,754.40 | 38,102.00 | 38,358.40 | 37,867.84 | 341 |
| Jun 6, 2024 | 38,687.95 | 39,500.00 | 37,500.00 | 38,785.55 | 38,289.53 | 469 |
| Jun 5, 2024 | 36,724.00 | 38,623.95 | 36,724.00 | 38,491.95 | 37,999.69 | 1,238 |
| Jun 4, 2024 | 36,350.00 | 37,000.00 | 35,784.75 | 36,691.55 | 36,222.31 | 2,968 |
| Jun 3, 2024 | 36,265.00 | 36,723.25 | 35,955.00 | 36,352.80 | 35,887.89 | 1,260 |
| May 31, 2024 | 120.00 Dividend | |||||
| May 31, 2024 | 37,899.90 | 37,899.90 | 35,756.50 | 35,972.65 | 35,512.60 | 1,883 |
| May 30, 2024 | 36,250.05 | 38,473.95 | 36,219.30 | 37,970.15 | 37,366.09 | 4,139 |
| May 29, 2024 | 36,208.25 | 36,845.60 | 36,080.05 | 36,530.25 | 35,949.10 | 215 |
| May 28, 2024 | 36,660.00 | 36,799.30 | 36,039.20 | 36,338.20 | 35,760.11 | 139 |
| May 27, 2024 | 35,026.00 | 37,016.40 | 35,026.00 | 36,512.45 | 35,931.59 | 1,097 |
| May 24, 2024 | 35,000.05 | 35,851.00 | 34,570.10 | 35,554.15 | 34,988.53 | 2,492 |
| May 23, 2024 | 36,500.05 | 36,500.05 | 35,175.75 | 35,663.70 | 35,096.34 | 3,898 |
| May 22, 2024 | 35,180.00 | 36,450.85 | 34,805.00 | 36,304.95 | 35,727.38 | 592 |
| May 21, 2024 | 35,804.95 | 35,804.95 | 35,060.10 | 35,182.20 | 34,622.49 | 684 |
| May 17, 2024 | 35,662.00 | 35,997.95 | 35,335.75 | 35,552.05 | 34,986.46 | 669 |
| May 16, 2024 | 35,299.95 | 35,749.90 | 35,149.25 | 35,662.00 | 35,094.66 | 821 |
| May 15, 2024 | 35,172.05 | 35,283.85 | 34,761.55 | 35,016.90 | 34,459.82 | 349 |
| May 14, 2024 | 34,991.20 | 35,330.00 | 34,821.25 | 35,254.75 | 34,693.89 | 171 |
| May 13, 2024 | 34,274.95 | 35,215.25 | 34,066.80 | 35,108.00 | 34,549.48 | 657 |
| May 10, 2024 | 34,339.70 | 34,705.60 | 34,175.20 | 34,547.40 | 33,997.79 | 132 |
| May 9, 2024 | 34,425.00 | 34,780.00 | 34,175.55 | 34,316.20 | 33,770.27 | 136 |
| May 8, 2024 | 34,449.90 | 34,669.70 | 34,269.60 | 34,471.40 | 33,923.00 | 123 |
| May 7, 2024 | 34,593.40 | 34,804.00 | 33,900.00 | 34,343.45 | 33,797.09 | 220 |
| May 6, 2024 | 35,065.00 | 35,112.20 | 34,378.45 | 34,403.40 | 33,856.08 | 314 |
| May 3, 2024 | 34,915.00 | 35,119.40 | 34,519.40 | 34,721.10 | 34,168.73 | 237 |
| May 2, 2024 | 34,801.70 | 35,018.80 | 34,781.70 | 34,920.10 | 34,364.57 | 180 |
| Apr 30, 2024 | 35,398.95 | 35,554.95 | 34,660.00 | 34,781.70 | 34,228.37 | 638 |
| Apr 29, 2024 | 35,475.70 | 35,475.70 | 35,000.00 | 35,107.60 | 34,549.08 | 581 |
| Apr 26, 2024 | 35,800.00 | 35,800.00 | 35,168.05 | 35,225.75 | 34,665.36 | 1,779 |
| Apr 25, 2024 | 36,265.65 | 36,386.00 | 35,407.70 | 35,540.65 | 34,975.24 | 548 |
| Apr 24, 2024 | 35,793.70 | 36,444.25 | 35,793.70 | 36,259.00 | 35,682.17 | 349 |
| Apr 23, 2024 | 35,623.05 | 36,068.00 | 35,614.50 | 35,974.25 | 35,401.95 | 177 |
| Apr 22, 2024 | 35,499.75 | 35,855.25 | 35,387.40 | 35,479.50 | 34,915.07 | 165 |
| Apr 19, 2024 | 35,069.00 | 35,487.75 | 34,835.30 | 35,355.85 | 34,793.38 | 753 |
| Apr 18, 2024 | 35,614.95 | 35,731.50 | 35,055.00 | 35,384.60 | 34,821.68 | 596 |
| Apr 16, 2024 | 35,127.20 | 35,950.00 | 35,127.20 | 35,699.05 | 35,131.13 | 249 |
| Apr 15, 2024 | 35,200.05 | 35,830.00 | 34,819.45 | 35,279.40 | 34,718.14 | 1,556 |
| Apr 12, 2024 | 37,358.75 | 37,358.75 | 35,660.50 | 35,833.85 | 35,263.78 | 993 |
| Apr 10, 2024 | 36,200.00 | 37,501.00 | 36,200.00 | 37,359.55 | 36,765.21 | 927 |
| Apr 9, 2024 | 35,000.80 | 36,410.25 | 34,897.00 | 36,323.40 | 35,745.54 | 1,055 |
| Apr 8, 2024 | 34,111.05 | 35,087.95 | 33,830.05 | 35,007.60 | 34,450.68 | 1,566 |
| Apr 5, 2024 | 34,372.00 | 34,372.00 | 34,100.00 | 34,175.95 | 33,632.25 | 1,645 |
| Apr 4, 2024 | 34,760.00 | 34,938.20 | 34,450.00 | 34,476.85 | 33,928.37 | 521 |
| Apr 3, 2024 | 34,999.65 | 35,099.00 | 34,693.20 | 34,804.55 | 34,250.86 | 415 |
| Apr 2, 2024 | 34,700.65 | 35,300.30 | 34,561.15 | 34,985.90 | 34,429.32 | 12,664 |
| Apr 1, 2024 | 34,427.95 | 34,823.60 | 33,854.80 | 34,728.90 | 34,176.41 | 424 |
| Mar 28, 2024 | 34,650.70 | 34,650.70 | 34,108.00 | 34,427.95 | 33,880.24 | 558 |
| Mar 27, 2024 | 34,700.00 | 34,733.00 | 34,344.05 | 34,439.85 | 33,891.96 | 223 |
| Mar 26, 2024 | 34,100.25 | 34,752.00 | 34,100.25 | 34,578.80 | 34,028.70 | 401 |
| Mar 22, 2024 | 33,986.00 | 34,500.00 | 33,979.70 | 34,447.05 | 33,899.04 | 201 |
| Mar 21, 2024 | 33,600.00 | 34,214.45 | 33,283.35 | 34,017.10 | 33,475.93 | 325 |
| Mar 20, 2024 | 33,900.75 | 34,154.50 | 33,100.00 | 33,223.40 | 32,694.86 | 349 |
| Mar 19, 2024 | 34,742.25 | 34,742.25 | 33,933.50 | 34,015.95 | 33,474.80 | 275 |
| Mar 18, 2024 | 35,299.75 | 35,475.65 | 34,596.60 | 34,800.40 | 34,246.77 | 456 |
| Mar 15, 2024 | 34,485.55 | 35,072.10 | 34,140.00 | 34,609.25 | 34,058.66 | 523 |
| Mar 14, 2024 | 34,005.15 | 34,625.65 | 33,685.70 | 34,372.05 | 33,825.23 | 473 |
| Mar 13, 2024 | 35,345.95 | 35,346.00 | 33,900.00 | 34,005.10 | 33,464.12 | 492 |
| Mar 12, 2024 | 35,800.25 | 35,882.75 | 35,001.00 | 35,084.40 | 34,526.25 | 217 |
| Mar 11, 2024 | 35,998.00 | 36,116.60 | 35,673.30 | 35,847.15 | 35,276.87 | 253 |
| Mar 7, 2024 | 35,727.55 | 35,912.00 | 35,466.85 | 35,856.25 | 35,285.82 | 245 |
| Mar 6, 2024 | 35,603.65 | 35,757.65 | 35,416.10 | 35,692.70 | 35,124.88 | 228 |
| Mar 5, 2024 | 35,500.05 | 35,739.60 | 35,291.45 | 35,676.65 | 35,109.08 | 1,292 |
| Mar 4, 2024 | 35,686.00 | 35,686.00 | 35,125.40 | 35,471.60 | 34,907.29 | 342 |
| Mar 1, 2024 | 34,300.20 | 35,786.00 | 34,300.15 | 35,612.35 | 35,045.80 | 815 |
| Feb 29, 2024 | 34,452.00 | 34,598.65 | 34,000.00 | 34,304.05 | 33,758.32 | 1,210 |
| Feb 28, 2024 | 36,249.95 | 36,249.95 | 34,269.95 | 34,473.60 | 33,925.17 | 894 |
| Feb 27, 2024 | 36,278.05 | 36,278.05 | 35,509.35 | 35,588.50 | 35,022.33 | 1,161 |
| Feb 26, 2024 | 36,399.65 | 36,430.75 | 35,663.85 | 36,078.15 | 35,504.19 | 639 |
| Feb 23, 2024 | 36,194.95 | 36,400.00 | 36,000.00 | 36,090.75 | 35,516.59 | 167 |
| Feb 22, 2024 | 36,384.40 | 36,473.95 | 36,009.05 | 36,078.00 | 35,504.05 | 186 |
| Feb 21, 2024 | 36,500.00 | 36,629.80 | 36,200.00 | 36,290.40 | 35,713.06 | 214 |
| Feb 20, 2024 | 36,599.90 | 36,666.80 | 36,232.90 | 36,414.55 | 35,835.24 | 365 |
| Feb 19, 2024 | 36,599.95 | 36,899.95 | 36,316.35 | 36,658.10 | 36,074.92 | 370 |
| Feb 16, 2024 | 100.00 Dividend | |||||
| Feb 16, 2024 | 36,200.10 | 36,503.15 | 36,100.00 | 36,324.50 | 35,746.63 | 228 |
| Feb 15, 2024 | 36,241.55 | 36,436.00 | 36,050.00 | 36,291.90 | 35,616.13 | 209 |
| Feb 14, 2024 | 36,109.90 | 36,159.60 | 35,697.90 | 36,041.25 | 35,370.15 | 294 |
| Feb 13, 2024 | 36,295.00 | 36,348.20 | 35,940.15 | 35,997.00 | 35,326.72 | 246 |
| Feb 12, 2024 | 36,500.00 | 36,500.00 | 35,700.05 | 36,081.95 | 35,410.09 | 2,092 |
| Feb 9, 2024 | 36,740.00 | 36,901.00 | 35,890.00 | 36,309.70 | 35,633.60 | 953 |
| Feb 8, 2024 | 36,300.00 | 37,350.00 | 35,900.05 | 36,719.45 | 36,035.72 | 1,089 |
| Feb 7, 2024 | 36,359.65 | 36,451.05 | 36,080.00 | 36,256.20 | 35,581.10 | 1,221 |
| Feb 6, 2024 | 36,826.05 | 36,997.70 | 36,251.10 | 36,359.65 | 35,682.62 | 419 |
| Feb 5, 2024 | 36,984.65 | 37,356.80 | 36,577.95 | 36,712.50 | 36,028.90 | 910 |
| Feb 2, 2024 | 36,969.75 | 37,196.90 | 36,879.05 | 36,984.60 | 36,295.93 | 236 |
| Feb 1, 2024 | 37,288.85 | 37,288.85 | 36,935.75 | 37,000.30 | 36,311.34 | 320 |
| Jan 31, 2024 | 36,986.05 | 37,399.95 | 36,888.50 | 37,288.85 | 36,594.52 | 408 |
| Jan 30, 2024 | 37,400.05 | 37,697.25 | 36,881.10 | 36,986.05 | 36,297.36 | 146 |
| Jan 29, 2024 | 36,998.95 | 37,870.00 | 36,460.90 | 37,614.15 | 36,913.76 | 449 |
| Jan 25, 2024 | 36,500.05 | 36,817.80 | 36,208.25 | 36,693.55 | 36,010.30 | 766 |
| Jan 24, 2024 | 36,710.00 | 36,834.95 | 36,201.00 | 36,603.60 | 35,922.03 | 13,841 |
| Jan 23, 2024 | 37,446.05 | 37,659.15 | 36,560.00 | 36,638.10 | 35,955.89 | 441 |
| Jan 19, 2024 | 37,800.00 | 38,002.15 | 37,525.00 | 37,638.40 | 36,937.56 | 274 |
| Jan 17, 2024 | 38,253.00 | 38,349.45 | 37,400.00 | 37,715.05 | 37,012.79 | 627 |
| Jan 16, 2024 | 37,884.95 | 39,774.60 | 37,634.90 | 38,253.10 | 37,540.82 | 2,506 |
| Jan 15, 2024 | 36,808.05 | 37,798.00 | 36,629.40 | 37,597.45 | 36,897.38 | 2,024 |
| Jan 12, 2024 | 36,820.70 | 37,386.95 | 36,670.00 | 36,881.10 | 36,194.36 | 650 |
| Jan 11, 2024 | 37,199.95 | 37,300.00 | 36,793.00 | 36,817.30 | 36,131.75 | 803 |
| Jan 10, 2024 | 35,750.75 | 37,200.00 | 35,750.75 | 37,148.60 | 36,456.88 | 1,643 |
| Jan 9, 2024 | 37,846.00 | 37,959.25 | 36,179.80 | 36,480.40 | 35,801.12 | 2,474 |
| Jan 8, 2024 | 38,818.65 | 38,889.90 | 37,600.00 | 37,705.85 | 37,003.75 | 508 |
| Jan 5, 2024 | 39,100.10 | 39,200.00 | 38,700.00 | 38,889.75 | 38,165.61 | 692 |
| Jan 4, 2024 | 38,760.00 | 39,170.15 | 38,616.15 | 39,074.60 | 38,347.02 | 244 |
| Jan 3, 2024 | 39,192.25 | 39,350.00 | 38,700.00 | 38,760.90 | 38,039.16 | 941 |
| Jan 2, 2024 | 38,600.05 | 39,230.00 | 38,153.65 | 39,189.30 | 38,459.58 | 382 |
| Jan 1, 2024 | 38,640.00 | 38,990.00 | 38,501.00 | 38,771.00 | 38,049.07 | 249 |
| Dec 29, 2023 | 38,404.05 | 38,872.70 | 38,375.05 | 38,495.85 | 37,779.04 | 543 |
| Dec 28, 2023 | 37,936.90 | 38,634.65 | 37,840.00 | 38,541.55 | 37,823.89 | 2,124 |
| Dec 27, 2023 | 37,538.55 | 37,999.95 | 37,400.00 | 37,936.90 | 37,230.50 | 251 |
| Dec 26, 2023 | 37,999.90 | 37,999.90 | 37,430.05 | 37,538.55 | 36,839.57 | 201 |
| Dec 22, 2023 | 37,386.00 | 37,699.95 | 36,996.15 | 37,574.10 | 36,874.45 | 1,164 |
| Dec 21, 2023 | 37,150.00 | 37,293.60 | 36,750.60 | 37,228.80 | 36,535.59 | 843 |
| Dec 20, 2023 | 37,743.15 | 38,156.35 | 36,850.00 | 37,074.40 | 36,384.06 | 681 |
Related Tickers
603518.SS Jinhong Fashion Group Co.,Ltd.
9.43
+10.04%
MANYAVAR.BO Vedant Fashions Limited
1,297.55
-2.07%
MANYAVAR.NS Vedant Fashions Limited
1,299.05
-1.94%
MNL.MI Monnalisa S.p.A.
1.1200
-17.65%
RUPA.NS Rupa & Company Limited
256.45
-4.58%
OVS.MI OVS S.p.A.
3.4260
-2.00%
GIII G-III Apparel Group, Ltd.
32.83
-2.49%
LAKE Lakeland Industries, Inc.
22.88
+0.35%
ZGN Ermenegildo Zegna N.V.
8.79
+6.16%
MONC.MI Moncler S.p.A.
50.40
+0.76%