At close: 3:29:58 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 30, 2024 | 47,220.00 | 47,699.95 | 46,493.15 | 47,005.30 | 47,005.30 | 48,342 |
| Dec 27, 2024 | 47,359.90 | 47,443.90 | 46,490.10 | 46,933.55 | 46,933.55 | 23,819 |
| Dec 26, 2024 | 48,861.05 | 48,974.95 | 46,850.00 | 47,083.35 | 47,083.35 | 21,533 |
| Dec 24, 2024 | 48,890.90 | 49,064.90 | 48,650.00 | 48,861.05 | 48,861.05 | 7,524 |
| Dec 23, 2024 | 48,855.55 | 49,150.00 | 48,365.00 | 48,610.30 | 48,610.30 | 14,370 |
| Dec 20, 2024 | 49,200.00 | 49,600.00 | 48,620.00 | 48,856.35 | 48,856.35 | 32,345 |
| Dec 19, 2024 | 49,000.00 | 49,464.00 | 48,726.05 | 49,173.05 | 49,173.05 | 36,876 |
| Dec 18, 2024 | 49,150.60 | 49,381.85 | 48,549.70 | 49,105.95 | 49,105.95 | 39,776 |
| Dec 17, 2024 | 49,071.60 | 49,849.95 | 49,071.60 | 49,212.85 | 49,212.85 | 53,695 |
| Dec 16, 2024 | 48,745.00 | 49,400.00 | 48,575.05 | 49,236.90 | 49,236.90 | 41,627 |
| Dec 13, 2024 | 47,450.00 | 48,811.80 | 47,313.30 | 48,742.25 | 48,742.25 | 42,994 |
| Dec 12, 2024 | 46,918.20 | 47,576.60 | 46,850.00 | 47,424.35 | 47,424.35 | 47,214 |
| Dec 11, 2024 | 46,850.00 | 47,279.95 | 46,652.70 | 47,059.90 | 47,059.90 | 29,440 |
| Dec 10, 2024 | 46,377.50 | 47,011.75 | 45,915.00 | 46,804.25 | 46,804.25 | 54,641 |
| Dec 9, 2024 | 46,240.00 | 46,485.95 | 45,899.90 | 46,121.00 | 46,121.00 | 35,904 |
| Dec 6, 2024 | 46,100.00 | 46,599.95 | 45,915.00 | 46,106.75 | 46,106.75 | 26,817 |
| Dec 5, 2024 | 45,933.30 | 46,799.95 | 45,762.35 | 45,946.05 | 45,946.05 | 63,726 |
| Dec 4, 2024 | 46,302.50 | 46,440.00 | 45,565.00 | 45,933.35 | 45,933.35 | 49,127 |
| Dec 3, 2024 | 46,100.00 | 46,492.30 | 45,065.25 | 46,143.25 | 46,143.25 | 73,602 |
| Dec 2, 2024 | 44,750.00 | 46,431.25 | 44,600.05 | 45,864.95 | 45,864.95 | 65,013 |
| Nov 29, 2024 | 44,649.00 | 45,300.00 | 44,483.95 | 44,644.90 | 44,644.90 | 42,304 |
| Nov 28, 2024 | 45,010.00 | 45,453.45 | 44,650.30 | 44,815.95 | 44,815.95 | 24,610 |
| Nov 27, 2024 | 45,770.00 | 45,770.00 | 44,826.35 | 44,971.40 | 44,971.40 | 22,236 |
| Nov 26, 2024 | 45,600.00 | 45,926.30 | 45,324.40 | 45,487.35 | 45,487.35 | 23,772 |
| Nov 25, 2024 | 45,101.00 | 46,189.50 | 45,101.00 | 45,488.10 | 45,488.10 | 59,101 |
| Nov 22, 2024 | 44,499.70 | 45,159.60 | 44,401.05 | 44,765.45 | 44,765.45 | 97,797 |
| Nov 21, 2024 | 44,700.00 | 45,210.20 | 44,111.15 | 44,447.70 | 44,447.70 | 24,893 |
| Nov 19, 2024 | 44,300.00 | 45,280.00 | 44,300.00 | 44,606.85 | 44,606.85 | 34,629 |
| Nov 18, 2024 | 45,450.00 | 45,646.15 | 43,969.55 | 44,098.05 | 44,098.05 | 15,803 |
| Nov 14, 2024 | 250.00 Dividend | |||||
| Nov 14, 2024 | 45,979.95 | 46,158.00 | 45,213.40 | 45,377.25 | 45,377.25 | 23,936 |
| Nov 13, 2024 | 47,139.55 | 47,334.55 | 45,612.05 | 45,856.80 | 45,606.80 | 41,753 |
| Nov 12, 2024 | 47,573.05 | 48,000.00 | 47,021.40 | 47,107.20 | 46,850.38 | 30,704 |
| Nov 11, 2024 | 47,800.00 | 48,393.70 | 47,240.65 | 47,345.30 | 47,087.19 | 26,937 |
| Nov 8, 2024 | 44,850.00 | 48,333.00 | 44,800.20 | 48,002.90 | 47,741.20 | 175,762 |
| Nov 7, 2024 | 44,400.00 | 45,490.00 | 43,784.90 | 45,064.10 | 44,818.43 | 55,886 |
| Nov 6, 2024 | 43,399.00 | 44,296.00 | 43,327.70 | 44,153.35 | 43,912.64 | 12,241 |
| Nov 5, 2024 | 42,756.00 | 43,499.95 | 42,670.10 | 43,375.20 | 43,138.73 | 13,556 |
| Nov 4, 2024 | 43,500.00 | 43,620.00 | 42,621.05 | 43,037.05 | 42,802.43 | 15,803 |
| Nov 1, 2024 | 43,325.00 | 43,499.95 | 43,163.80 | 43,399.70 | 43,163.09 | 934 |
| Oct 31, 2024 | 43,275.00 | 43,500.00 | 42,718.10 | 43,163.80 | 42,928.48 | 18,604 |
| Oct 30, 2024 | 43,300.00 | 43,770.00 | 42,856.10 | 43,256.40 | 43,020.57 | 10,872 |
| Oct 29, 2024 | 42,880.00 | 43,841.85 | 42,580.10 | 43,352.50 | 43,116.15 | 19,209 |
| Oct 28, 2024 | 42,800.00 | 43,483.90 | 42,300.00 | 42,493.50 | 42,261.84 | 10,711 |
| Oct 25, 2024 | 43,640.00 | 44,231.90 | 42,639.00 | 43,038.60 | 42,803.96 | 17,424 |
| Oct 24, 2024 | 43,050.00 | 44,325.00 | 42,845.00 | 43,441.60 | 43,204.77 | 9,914 |
| Oct 23, 2024 | 43,800.00 | 44,246.80 | 42,856.05 | 43,145.25 | 42,910.04 | 14,438 |
| Oct 22, 2024 | 44,601.00 | 44,929.40 | 43,915.55 | 44,061.15 | 43,820.94 | 18,560 |
| Oct 21, 2024 | 45,451.00 | 45,900.00 | 44,309.10 | 44,515.65 | 44,272.96 | 19,251 |
| Oct 18, 2024 | 45,465.00 | 45,882.40 | 45,016.80 | 45,570.65 | 45,322.21 | 9,883 |
| Oct 17, 2024 | 46,450.00 | 46,749.30 | 45,321.55 | 45,463.75 | 45,215.89 | 16,313 |
| Oct 16, 2024 | 46,300.00 | 46,810.40 | 46,010.00 | 46,593.15 | 46,339.13 | 33,728 |
| Oct 15, 2024 | 45,654.95 | 46,496.90 | 45,560.00 | 46,257.70 | 46,005.52 | 51,464 |
| Oct 14, 2024 | 44,800.00 | 46,002.00 | 44,800.00 | 45,648.50 | 45,399.64 | 35,069 |
| Oct 11, 2024 | 44,602.00 | 46,100.00 | 44,602.00 | 45,370.15 | 45,122.80 | 57,301 |
| Oct 10, 2024 | 43,935.40 | 44,249.90 | 43,786.90 | 44,165.05 | 43,924.27 | 20,708 |
| Oct 9, 2024 | 42,269.95 | 44,179.00 | 42,269.95 | 43,935.40 | 43,695.88 | 49,967 |
| Oct 8, 2024 | 41,290.00 | 42,366.00 | 41,111.00 | 42,267.10 | 42,036.67 | 19,405 |
| Oct 7, 2024 | 42,006.45 | 42,006.45 | 40,805.00 | 41,418.95 | 41,193.14 | 27,657 |
| Oct 4, 2024 | 41,800.00 | 42,282.80 | 41,116.45 | 41,389.55 | 41,163.91 | 22,836 |
| Oct 3, 2024 | 42,484.25 | 42,586.00 | 41,447.00 | 41,663.55 | 41,436.41 | 22,241 |
| Oct 1, 2024 | 42,570.10 | 42,944.00 | 42,228.55 | 42,714.25 | 42,481.38 | 16,016 |
| Sep 30, 2024 | 42,025.00 | 42,961.60 | 41,727.80 | 42,904.20 | 42,670.30 | 22,288 |
| Sep 27, 2024 | 41,950.00 | 42,615.00 | 41,857.25 | 42,034.05 | 41,804.89 | 30,027 |
| Sep 26, 2024 | 41,920.05 | 42,220.10 | 41,380.00 | 42,033.20 | 41,804.05 | 15,182 |
| Sep 25, 2024 | 42,000.00 | 42,099.95 | 41,220.00 | 41,920.05 | 41,691.51 | 15,582 |
| Sep 24, 2024 | 43,339.80 | 43,339.80 | 41,805.05 | 41,958.65 | 41,729.90 | 36,371 |
| Sep 23, 2024 | 43,094.60 | 43,437.35 | 42,800.05 | 43,017.65 | 42,783.13 | 47,600 |
| Sep 20, 2024 | 43,299.00 | 43,500.00 | 42,801.05 | 43,053.00 | 42,818.29 | 58,654 |
| Sep 19, 2024 | 43,110.20 | 43,887.95 | 42,457.70 | 43,015.20 | 42,780.69 | 16,911 |
| Sep 18, 2024 | 43,500.00 | 44,100.00 | 42,603.90 | 43,052.00 | 42,817.29 | 29,499 |
| Sep 17, 2024 | 43,070.00 | 43,546.55 | 42,952.30 | 43,381.00 | 43,144.50 | 12,632 |
| Sep 16, 2024 | 43,740.00 | 43,943.50 | 42,799.00 | 43,055.60 | 42,820.88 | 21,161 |
| Sep 13, 2024 | 43,200.00 | 43,744.25 | 43,000.00 | 43,363.55 | 43,127.14 | 25,427 |
| Sep 12, 2024 | 41,816.00 | 43,584.05 | 41,781.00 | 43,260.70 | 43,024.85 | 56,171 |
| Sep 11, 2024 | 40,400.00 | 42,551.95 | 40,300.00 | 41,823.20 | 41,595.19 | 54,335 |
| Sep 10, 2024 | 40,400.00 | 40,834.90 | 40,316.10 | 40,378.90 | 40,158.76 | 8,622 |
| Sep 9, 2024 | 40,550.00 | 40,550.00 | 40,040.00 | 40,316.10 | 40,096.31 | 11,177 |
| Sep 6, 2024 | 41,270.00 | 41,270.00 | 40,262.60 | 40,360.40 | 40,140.36 | 17,008 |
| Sep 5, 2024 | 41,250.00 | 41,607.20 | 40,949.95 | 41,052.20 | 40,828.39 | 17,009 |
| Sep 4, 2024 | 41,620.00 | 41,967.85 | 41,080.10 | 41,265.85 | 41,040.88 | 12,986 |
| Sep 3, 2024 | 41,813.55 | 42,154.00 | 41,703.50 | 41,962.20 | 41,733.43 | 7,055 |
| Sep 2, 2024 | 42,520.55 | 42,615.55 | 41,707.00 | 41,844.60 | 41,616.48 | 15,302 |
| Aug 30, 2024 | 41,605.00 | 42,891.15 | 41,600.00 | 42,520.55 | 42,288.74 | 29,592 |
| Aug 29, 2024 | 41,635.00 | 41,900.00 | 41,425.45 | 41,765.75 | 41,538.05 | 11,821 |
| Aug 28, 2024 | 41,375.00 | 41,728.45 | 41,108.35 | 41,328.30 | 41,102.99 | 8,848 |
| Aug 27, 2024 | 41,710.10 | 42,320.00 | 41,409.00 | 41,528.35 | 41,301.95 | 10,982 |
| Aug 26, 2024 | 41,819.95 | 42,345.00 | 41,554.15 | 41,913.45 | 41,684.95 | 15,955 |
| Aug 23, 2024 | 42,055.00 | 42,462.45 | 41,359.45 | 41,512.60 | 41,286.29 | 18,586 |
| Aug 22, 2024 | 41,510.20 | 42,423.05 | 41,510.20 | 42,176.40 | 41,946.46 | 14,188 |
| Aug 21, 2024 | 41,000.00 | 41,699.85 | 40,875.05 | 41,568.80 | 41,342.18 | 8,417 |
| Aug 20, 2024 | 41,053.05 | 41,326.70 | 40,835.05 | 40,924.30 | 40,701.19 | 9,306 |
| Aug 19, 2024 | 40,966.05 | 41,346.80 | 40,552.10 | 41,053.05 | 40,829.24 | 23,708 |
| Aug 16, 2024 | 300.00 Dividend | |||||
| Aug 16, 2024 | 40,450.50 | 41,152.75 | 40,450.50 | 40,947.50 | 40,724.27 | 5,230 |
| Aug 14, 2024 | 41,002.05 | 41,196.20 | 40,409.90 | 40,627.20 | 40,107.34 | 11,054 |
| Aug 13, 2024 | 40,821.30 | 41,527.95 | 40,548.00 | 41,083.05 | 40,557.36 | 8,575 |
| Aug 12, 2024 | 40,169.00 | 41,050.00 | 39,588.65 | 40,821.30 | 40,298.96 | 26,469 |
| Aug 9, 2024 | 40,950.00 | 40,950.00 | 39,586.50 | 40,205.85 | 39,691.39 | 60,060 |
| Aug 8, 2024 | 41,200.00 | 41,975.15 | 40,266.00 | 40,734.00 | 40,212.78 | 33,948 |
| Aug 7, 2024 | 41,501.00 | 41,750.00 | 40,810.20 | 41,291.10 | 40,762.75 | 14,050 |
| Aug 6, 2024 | 41,256.00 | 42,268.45 | 40,897.00 | 41,036.25 | 40,511.16 | 16,947 |
| Aug 5, 2024 | 42,205.15 | 42,386.85 | 41,250.00 | 41,429.50 | 40,899.38 | 23,362 |
| Aug 2, 2024 | 41,751.00 | 42,922.00 | 41,584.85 | 42,802.00 | 42,254.32 | 18,905 |
| Aug 1, 2024 | 42,344.00 | 42,537.55 | 41,767.00 | 42,014.35 | 41,476.75 | 13,056 |
| Jul 31, 2024 | 42,450.05 | 42,865.20 | 42,222.00 | 42,396.75 | 41,854.25 | 18,411 |
| Jul 30, 2024 | 41,133.50 | 42,700.00 | 41,130.00 | 42,507.35 | 41,963.44 | 29,267 |
| Jul 29, 2024 | 41,443.00 | 41,741.50 | 40,920.00 | 41,133.50 | 40,607.17 | 31,835 |
| Jul 26, 2024 | 41,490.00 | 41,620.00 | 41,181.10 | 41,443.95 | 40,913.64 | 6,425 |
| Jul 25, 2024 | 40,900.00 | 41,500.00 | 40,200.00 | 41,320.25 | 40,791.53 | 16,055 |
| Jul 24, 2024 | 40,900.00 | 41,460.25 | 40,250.00 | 41,004.10 | 40,479.43 | 21,988 |
| Jul 23, 2024 | 40,200.30 | 41,050.00 | 40,104.05 | 40,900.40 | 40,377.05 | 19,072 |
| Jul 22, 2024 | 40,050.25 | 40,866.00 | 39,538.95 | 40,200.30 | 39,685.91 | 41,263 |
| Jul 19, 2024 | 39,842.00 | 40,724.90 | 39,800.00 | 40,505.10 | 39,986.81 | 40,304 |
| Jul 18, 2024 | 40,580.00 | 40,942.45 | 39,690.00 | 40,143.05 | 39,629.39 | 27,609 |
| Jul 16, 2024 | 40,501.00 | 41,350.00 | 40,380.05 | 40,953.00 | 40,428.98 | 30,665 |
| Jul 15, 2024 | 39,654.60 | 40,750.00 | 39,132.10 | 40,541.55 | 40,022.79 | 40,603 |
| Jul 12, 2024 | 39,381.60 | 39,888.55 | 39,062.80 | 39,754.60 | 39,245.91 | 11,026 |
| Jul 11, 2024 | 39,480.00 | 39,757.60 | 39,164.05 | 39,381.60 | 38,877.68 | 11,552 |
| Jul 10, 2024 | 39,417.60 | 39,749.60 | 39,010.00 | 39,480.55 | 38,975.37 | 11,878 |
| Jul 9, 2024 | 39,419.00 | 39,960.00 | 39,200.00 | 39,417.60 | 38,913.23 | 11,669 |
| Jul 8, 2024 | 39,590.00 | 39,600.00 | 38,850.00 | 39,460.25 | 38,955.32 | 32,294 |
| Jul 5, 2024 | 38,708.20 | 39,550.00 | 38,697.75 | 39,410.35 | 38,906.07 | 16,590 |
| Jul 4, 2024 | 38,589.00 | 38,800.00 | 38,375.00 | 38,691.65 | 38,196.56 | 7,141 |
| Jul 3, 2024 | 39,049.95 | 39,175.30 | 38,300.00 | 38,395.45 | 37,904.15 | 24,244 |
| Jul 2, 2024 | 39,046.55 | 39,605.95 | 38,701.00 | 38,815.45 | 38,318.78 | 14,106 |
| Jul 1, 2024 | 38,952.05 | 39,300.00 | 38,600.00 | 39,046.55 | 38,546.92 | 15,870 |
| Jun 28, 2024 | 40,200.00 | 40,224.95 | 38,900.00 | 39,099.35 | 38,599.05 | 13,167 |
| Jun 27, 2024 | 39,302.00 | 40,250.00 | 39,226.40 | 40,080.40 | 39,567.54 | 27,798 |
| Jun 26, 2024 | 40,290.00 | 40,793.10 | 39,460.50 | 39,584.95 | 39,078.43 | 21,745 |
| Jun 25, 2024 | 40,290.00 | 40,700.00 | 40,018.35 | 40,455.85 | 39,938.19 | 11,831 |
| Jun 24, 2024 | 39,808.00 | 40,499.00 | 39,290.00 | 40,307.45 | 39,791.69 | 46,367 |
| Jun 21, 2024 | 39,501.00 | 39,969.40 | 38,900.00 | 39,808.40 | 39,299.02 | 20,473 |
| Jun 20, 2024 | 38,946.90 | 39,629.95 | 38,657.55 | 39,560.95 | 39,054.74 | 17,723 |
| Jun 19, 2024 | 38,509.00 | 39,246.75 | 38,333.25 | 38,946.90 | 38,448.55 | 25,797 |
| Jun 18, 2024 | 38,400.10 | 38,743.15 | 38,266.00 | 38,424.70 | 37,933.03 | 13,946 |
| Jun 14, 2024 | 38,833.00 | 39,070.65 | 38,308.50 | 38,512.70 | 38,019.90 | 30,606 |
| Jun 13, 2024 | 38,849.95 | 38,950.00 | 38,609.55 | 38,833.00 | 38,336.11 | 9,557 |
| Jun 12, 2024 | 39,050.00 | 39,249.95 | 38,502.00 | 38,646.40 | 38,151.89 | 18,592 |
| Jun 11, 2024 | 38,652.00 | 39,149.95 | 38,430.15 | 38,979.55 | 38,480.78 | 18,652 |
| Jun 10, 2024 | 38,390.00 | 38,775.00 | 37,893.60 | 38,652.75 | 38,158.16 | 53,126 |
| Jun 7, 2024 | 38,789.95 | 38,790.00 | 38,069.10 | 38,349.45 | 37,858.74 | 30,501 |
| Jun 6, 2024 | 38,548.90 | 38,911.20 | 37,500.00 | 38,793.40 | 38,297.01 | 26,535 |
| Jun 5, 2024 | 36,756.00 | 38,656.00 | 36,723.95 | 38,548.90 | 38,055.64 | 33,554 |
| Jun 4, 2024 | 36,299.90 | 37,050.00 | 35,800.65 | 36,723.95 | 36,254.04 | 39,899 |
| Jun 3, 2024 | 36,499.90 | 36,799.85 | 35,901.15 | 36,338.40 | 35,873.42 | 33,981 |
| May 31, 2024 | 120.00 Dividend | |||||
| May 31, 2024 | 37,550.00 | 37,578.65 | 35,731.05 | 35,954.70 | 35,494.63 | 59,479 |
| May 30, 2024 | 36,485.85 | 38,443.95 | 36,276.00 | 37,964.75 | 37,360.50 | 64,767 |
| May 29, 2024 | 36,056.45 | 36,865.90 | 36,056.45 | 36,485.85 | 35,905.14 | 19,627 |
| May 28, 2024 | 36,561.00 | 36,845.70 | 36,015.05 | 36,356.45 | 35,777.80 | 21,541 |
| May 27, 2024 | 35,600.00 | 37,072.65 | 35,206.50 | 36,607.90 | 36,025.24 | 76,565 |
| May 24, 2024 | 35,096.00 | 35,896.35 | 34,525.00 | 35,554.90 | 34,989.00 | 74,897 |
| May 23, 2024 | 36,690.00 | 36,690.00 | 35,200.10 | 35,581.35 | 35,015.04 | 59,941 |
| May 22, 2024 | 35,440.00 | 36,448.95 | 34,760.00 | 36,325.20 | 35,747.04 | 55,367 |
| May 21, 2024 | 35,555.55 | 35,680.10 | 35,050.00 | 35,237.85 | 34,677.00 | 19,535 |
| May 17, 2024 | 35,639.90 | 36,011.10 | 35,315.25 | 35,581.50 | 35,015.18 | 13,750 |
| May 16, 2024 | 35,018.00 | 35,718.00 | 35,018.00 | 35,630.25 | 35,063.16 | 13,313 |
| May 15, 2024 | 35,400.00 | 35,400.00 | 34,772.15 | 35,010.55 | 34,453.32 | 7,038 |
| May 14, 2024 | 35,199.00 | 35,385.00 | 34,850.00 | 35,231.60 | 34,670.85 | 7,488 |
| May 13, 2024 | 34,524.55 | 35,226.90 | 34,061.00 | 35,147.40 | 34,587.99 | 25,177 |
| May 10, 2024 | 34,356.85 | 34,699.00 | 34,197.50 | 34,524.55 | 33,975.05 | 18,620 |
| May 9, 2024 | 34,400.10 | 34,839.90 | 34,156.50 | 34,356.85 | 33,810.02 | 24,083 |
| May 8, 2024 | 34,300.00 | 34,690.80 | 34,266.15 | 34,486.45 | 33,937.56 | 31,994 |
| May 7, 2024 | 34,490.00 | 34,814.95 | 33,870.00 | 34,370.10 | 33,823.06 | 23,727 |
| May 6, 2024 | 34,985.00 | 35,142.80 | 34,377.05 | 34,433.40 | 33,885.35 | 12,011 |
| May 3, 2024 | 35,020.00 | 35,150.00 | 34,524.05 | 34,792.90 | 34,239.13 | 17,696 |
| May 2, 2024 | 34,830.00 | 35,048.85 | 34,700.00 | 34,941.15 | 34,385.02 | 12,805 |
| Apr 30, 2024 | 35,200.00 | 35,590.45 | 34,660.00 | 34,784.05 | 34,230.43 | 66,090 |
| Apr 29, 2024 | 35,345.05 | 35,373.25 | 35,051.00 | 35,107.15 | 34,548.38 | 27,864 |
| Apr 26, 2024 | 35,650.00 | 35,837.95 | 35,150.00 | 35,183.05 | 34,623.07 | 19,959 |
| Apr 25, 2024 | 36,350.00 | 36,438.65 | 35,429.90 | 35,560.75 | 34,994.76 | 40,245 |
| Apr 24, 2024 | 36,109.00 | 36,437.00 | 35,500.00 | 36,286.25 | 35,708.71 | 17,333 |
| Apr 23, 2024 | 35,720.00 | 36,109.20 | 35,540.15 | 36,010.30 | 35,437.15 | 16,953 |
| Apr 22, 2024 | 35,405.50 | 35,850.00 | 35,353.00 | 35,494.30 | 34,929.37 | 25,470 |
| Apr 19, 2024 | 35,347.60 | 35,499.00 | 34,822.00 | 35,391.40 | 34,828.11 | 16,410 |
| Apr 18, 2024 | 35,800.00 | 35,800.00 | 35,012.00 | 35,357.60 | 34,794.85 | 49,752 |
| Apr 16, 2024 | 35,000.10 | 35,966.00 | 35,000.10 | 35,675.50 | 35,107.69 | 28,186 |
| Apr 15, 2024 | 35,800.10 | 35,859.40 | 34,803.60 | 35,297.30 | 34,735.50 | 49,123 |
| Apr 12, 2024 | 37,100.00 | 37,299.85 | 35,658.65 | 35,803.55 | 35,233.70 | 64,465 |
| Apr 10, 2024 | 36,330.00 | 37,550.10 | 36,301.20 | 37,380.60 | 36,785.65 | 51,568 |
| Apr 9, 2024 | 35,190.00 | 36,420.90 | 34,901.00 | 36,331.70 | 35,753.44 | 57,004 |
| Apr 8, 2024 | 34,371.95 | 35,099.90 | 33,814.85 | 35,024.60 | 34,467.15 | 61,344 |
| Apr 5, 2024 | 34,480.00 | 34,480.00 | 34,075.00 | 34,168.20 | 33,624.38 | 11,913 |
| Apr 4, 2024 | 34,735.00 | 34,990.00 | 34,437.90 | 34,487.75 | 33,938.84 | 9,338 |
| Apr 3, 2024 | 34,963.90 | 35,100.00 | 34,704.70 | 34,795.40 | 34,241.59 | 15,250 |
| Apr 2, 2024 | 34,950.00 | 35,332.10 | 34,532.05 | 34,963.90 | 34,407.41 | 29,919 |
| Apr 1, 2024 | 34,580.00 | 34,825.00 | 34,300.00 | 34,724.75 | 34,172.07 | 26,588 |
| Mar 28, 2024 | 34,469.45 | 34,600.00 | 34,100.00 | 34,450.95 | 33,902.63 | 30,442 |
| Mar 27, 2024 | 34,600.00 | 34,766.15 | 34,366.00 | 34,439.95 | 33,891.80 | 26,399 |
| Mar 26, 2024 | 34,201.10 | 34,762.05 | 34,201.10 | 34,609.50 | 34,058.65 | 27,021 |
| Mar 22, 2024 | 34,030.00 | 34,522.60 | 33,910.00 | 34,449.85 | 33,901.54 | 21,285 |
| Mar 21, 2024 | 33,620.00 | 34,170.00 | 33,273.10 | 34,092.85 | 33,550.22 | 34,652 |
| Mar 20, 2024 | 34,000.00 | 34,290.00 | 33,070.05 | 33,233.85 | 32,704.89 | 20,288 |
| Mar 19, 2024 | 34,799.35 | 34,799.35 | 33,907.25 | 34,032.85 | 33,491.18 | 19,126 |
| Mar 18, 2024 | 35,000.00 | 35,999.00 | 34,550.05 | 34,817.60 | 34,263.44 | 36,689 |
| Mar 15, 2024 | 34,300.00 | 35,089.90 | 34,125.05 | 34,661.30 | 34,109.63 | 62,735 |
| Mar 14, 2024 | 34,049.95 | 34,599.00 | 33,609.90 | 34,385.15 | 33,837.87 | 26,692 |
| Mar 13, 2024 | 35,147.00 | 35,322.30 | 33,850.00 | 34,031.75 | 33,490.10 | 32,802 |
| Mar 12, 2024 | 35,863.25 | 35,949.95 | 34,992.25 | 35,141.45 | 34,582.13 | 17,436 |
| Mar 11, 2024 | 36,000.00 | 36,122.00 | 35,692.80 | 35,863.25 | 35,292.45 | 41,083 |
| Mar 7, 2024 | 35,660.00 | 35,908.40 | 35,419.00 | 35,870.65 | 35,299.73 | 15,330 |
| Mar 6, 2024 | 35,430.05 | 35,750.00 | 35,381.25 | 35,709.50 | 35,141.14 | 15,679 |
| Mar 5, 2024 | 35,588.00 | 35,750.00 | 35,300.00 | 35,693.05 | 35,124.96 | 15,404 |
| Mar 4, 2024 | 35,700.00 | 35,700.00 | 35,125.05 | 35,469.10 | 34,904.57 | 42,027 |
| Mar 1, 2024 | 34,500.00 | 35,790.00 | 34,300.00 | 35,607.35 | 35,040.62 | 36,312 |
| Feb 29, 2024 | 34,451.35 | 34,598.00 | 33,965.25 | 34,309.55 | 33,763.48 | 30,275 |
| Feb 28, 2024 | 35,859.00 | 35,859.00 | 34,210.05 | 34,451.35 | 33,903.02 | 33,933 |
| Feb 27, 2024 | 36,145.00 | 36,180.00 | 35,501.25 | 35,675.80 | 35,107.98 | 19,676 |
| Feb 26, 2024 | 36,315.00 | 36,429.85 | 35,654.90 | 36,045.00 | 35,471.30 | 63,712 |
| Feb 23, 2024 | 36,300.00 | 36,439.70 | 35,886.50 | 36,100.95 | 35,526.36 | 17,372 |
| Feb 22, 2024 | 36,350.00 | 36,364.95 | 36,002.50 | 36,094.45 | 35,519.96 | 12,618 |
| Feb 21, 2024 | 36,490.00 | 36,649.90 | 36,150.00 | 36,318.00 | 35,739.96 | 10,082 |
| Feb 20, 2024 | 36,500.00 | 36,679.45 | 36,211.30 | 36,442.75 | 35,862.72 | 25,209 |
| Feb 19, 2024 | 36,350.00 | 36,932.80 | 36,302.00 | 36,667.20 | 36,083.60 | 23,174 |
| Feb 16, 2024 | 100.00 Dividend | |||||
| Feb 16, 2024 | 36,266.65 | 36,520.00 | 36,100.00 | 36,341.75 | 35,763.33 | 8,824 |
| Feb 15, 2024 | 36,149.85 | 36,441.60 | 36,014.05 | 36,303.50 | 35,627.28 | 14,676 |
| Feb 14, 2024 | 35,929.00 | 36,200.00 | 35,691.90 | 36,064.85 | 35,393.08 | 17,194 |
| Feb 13, 2024 | 36,479.80 | 36,479.80 | 35,931.05 | 36,019.45 | 35,348.52 | 15,073 |
| Feb 12, 2024 | 36,500.00 | 36,500.00 | 35,700.00 | 36,121.80 | 35,448.97 | 53,638 |
| Feb 9, 2024 | 36,740.00 | 36,950.00 | 35,860.70 | 36,304.15 | 35,627.91 | 29,638 |
| Feb 8, 2024 | 36,398.95 | 37,369.80 | 35,900.00 | 36,740.75 | 36,056.39 | 37,263 |
| Feb 7, 2024 | 36,375.00 | 36,588.05 | 36,071.00 | 36,274.10 | 35,598.43 | 18,958 |
| Feb 6, 2024 | 36,710.10 | 37,006.90 | 36,200.00 | 36,355.20 | 35,678.02 | 11,669 |
| Feb 5, 2024 | 36,999.95 | 37,373.95 | 36,601.00 | 36,761.90 | 36,077.14 | 28,954 |
| Feb 2, 2024 | 37,019.00 | 37,293.10 | 36,832.55 | 36,979.60 | 36,290.79 | 13,261 |
| Feb 1, 2024 | 37,400.00 | 37,400.00 | 36,916.10 | 37,014.05 | 36,324.60 | 9,175 |
| Jan 31, 2024 | 36,950.20 | 37,400.30 | 36,876.55 | 37,314.10 | 36,619.06 | 12,384 |
| Jan 30, 2024 | 37,635.55 | 37,748.95 | 36,900.10 | 36,973.20 | 36,284.51 | 10,673 |
| Jan 29, 2024 | 36,711.10 | 37,911.00 | 36,425.75 | 37,635.20 | 36,934.17 | 41,350 |
| Jan 25, 2024 | 36,674.95 | 36,794.65 | 36,238.60 | 36,711.10 | 36,027.29 | 19,971 |
| Jan 24, 2024 | 36,827.00 | 36,827.00 | 36,195.90 | 36,562.75 | 35,881.70 | 20,087 |
| Jan 23, 2024 | 37,683.00 | 37,746.60 | 36,501.20 | 36,638.15 | 35,955.70 | 20,653 |
| Jan 19, 2024 | 37,850.00 | 37,997.75 | 37,500.00 | 37,654.10 | 36,952.72 | 15,793 |
| Jan 18, 2024 | 37,693.45 | 37,868.75 | 37,000.10 | 37,728.70 | 37,025.93 | 22,226 |
| Jan 17, 2024 | 38,190.05 | 38,402.00 | 37,384.65 | 37,693.45 | 36,991.34 | 31,387 |
| Jan 16, 2024 | 37,656.00 | 39,757.95 | 37,553.25 | 38,261.25 | 37,548.56 | 116,700 |
| Jan 15, 2024 | 36,880.95 | 37,840.00 | 36,609.05 | 37,615.25 | 36,914.59 | 37,780 |
| Jan 12, 2024 | 36,882.00 | 37,400.00 | 36,661.25 | 36,859.15 | 36,172.58 | 35,026 |
| Jan 11, 2024 | 37,138.80 | 37,299.00 | 36,786.00 | 36,817.85 | 36,132.05 | 13,724 |
| Jan 10, 2024 | 35,600.00 | 37,256.00 | 35,600.00 | 37,138.80 | 36,447.02 | 36,662 |
| Jan 9, 2024 | 37,800.00 | 37,996.20 | 36,128.35 | 36,452.65 | 35,773.65 | 83,265 |
| Jan 8, 2024 | 38,853.00 | 38,907.00 | 37,560.00 | 37,693.40 | 36,991.29 | 41,857 |
| Jan 5, 2024 | 39,250.00 | 39,250.00 | 38,660.00 | 38,908.35 | 38,183.61 | 23,336 |
| Jan 4, 2024 | 38,899.00 | 39,150.00 | 38,554.85 | 39,074.45 | 38,346.62 | 18,182 |
| Jan 3, 2024 | 39,152.00 | 39,374.00 | 38,704.05 | 38,800.90 | 38,078.16 | 11,523 |
| Jan 2, 2024 | 38,898.90 | 39,246.35 | 38,111.00 | 39,189.20 | 38,459.23 | 27,375 |
| Jan 1, 2024 | 38,516.00 | 38,984.25 | 38,500.00 | 38,773.45 | 38,051.22 | 12,899 |
Related Tickers
GOKEX.NS Gokaldas Exports Limited
1,104.20
-0.15%
RAYMONDLSL.NS Raymond Lifestyle Limited
2,113.70
+1.56%
LOVABLE.BO Lovable Lingerie Limited
125.75
-3.19%
MONTECARLO.NS Monte Carlo Fashions Limited
806.50
-0.93%
RUPA.NS Rupa & Company Limited
248.20
-1.68%
MANYAVAR.NS Vedant Fashions Limited
1,245.55
-0.38%
RAYMONDLSL.BO Raymond Lifestyle Limited
2,111.75
+1.24%
ARVINDFASN.NS Arvind Fashions Limited
513.20
-0.63%
PGIL.NS Pearl Global Industries Limited
1,467.70
+4.20%
ABFRL.NS Aditya Birla Fashion and Retail Limited
277.90
-1.45%