BSE - Free Realtime Quote INR
One97 Communications Limited (PAYTM.BO)
891.85
-13.95
(-1.54%)
As of 9:54:11 AM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 905.80 | 912.50 | 891.50 | 891.85 | 891.85 | 147,000 |
| Apr 24, 2025 | 884.00 | 910.75 | 881.00 | 905.80 | 905.80 | 506,899 |
| Apr 23, 2025 | 884.75 | 888.90 | 867.95 | 884.15 | 884.15 | 327,799 |
| Apr 22, 2025 | 883.00 | 902.45 | 878.00 | 882.60 | 882.60 | 231,107 |
| Apr 21, 2025 | 856.65 | 889.90 | 853.55 | 878.05 | 878.05 | 202,199 |
| Apr 17, 2025 | 863.45 | 871.20 | 846.30 | 848.95 | 848.95 | 205,820 |
| Apr 16, 2025 | 842.40 | 879.85 | 837.70 | 864.50 | 864.50 | 410,006 |
| Apr 15, 2025 | 838.20 | 848.85 | 827.10 | 839.60 | 839.60 | 452,969 |
| Apr 11, 2025 | 828.55 | 846.30 | 811.15 | 840.90 | 840.90 | 188,155 |
| Apr 9, 2025 | 816.25 | 819.85 | 789.45 | 811.10 | 811.10 | 168,317 |
| Apr 8, 2025 | 797.05 | 823.95 | 795.25 | 815.05 | 815.05 | 336,429 |
| Apr 7, 2025 | 773.95 | 803.40 | 752.00 | 791.10 | 791.10 | 297,997 |
| Apr 4, 2025 | 833.00 | 843.00 | 801.70 | 816.35 | 816.35 | 355,816 |
| Apr 3, 2025 | 806.20 | 839.75 | 801.95 | 837.35 | 837.35 | 284,658 |
| Apr 2, 2025 | 804.45 | 822.45 | 791.00 | 817.90 | 817.90 | 294,594 |
| Apr 1, 2025 | 779.75 | 806.00 | 771.60 | 801.10 | 801.10 | 356,717 |
| Mar 28, 2025 | 811.50 | 816.60 | 779.75 | 783.55 | 783.55 | 230,606 |
| Mar 27, 2025 | 774.75 | 813.95 | 771.80 | 809.55 | 809.55 | 239,062 |
| Mar 26, 2025 | 774.15 | 795.30 | 773.35 | 776.10 | 776.10 | 285,637 |
| Mar 25, 2025 | 766.05 | 790.45 | 761.25 | 777.25 | 777.25 | 334,232 |
| Mar 24, 2025 | 753.15 | 780.50 | 743.40 | 765.05 | 765.05 | 452,008 |
| Mar 21, 2025 | 738.75 | 756.75 | 727.20 | 751.20 | 751.20 | 364,816 |
| Mar 20, 2025 | 765.95 | 765.95 | 718.20 | 734.50 | 734.50 | 442,692 |
| Mar 19, 2025 | 742.05 | 772.10 | 734.10 | 762.80 | 762.80 | 408,267 |
| Mar 18, 2025 | 698.95 | 747.40 | 695.40 | 742.45 | 742.45 | 593,733 |
| Mar 17, 2025 | 687.10 | 698.80 | 681.95 | 688.80 | 688.80 | 229,470 |
| Mar 13, 2025 | 704.15 | 706.95 | 679.70 | 682.70 | 682.70 | 157,151 |
| Mar 12, 2025 | 719.00 | 721.00 | 681.00 | 701.90 | 701.90 | 341,179 |
| Mar 11, 2025 | 658.05 | 718.90 | 652.30 | 713.40 | 713.40 | 693,300 |
| Mar 10, 2025 | 689.75 | 694.00 | 660.10 | 665.15 | 665.15 | 165,109 |
| Mar 7, 2025 | 710.10 | 713.25 | 680.05 | 684.45 | 684.45 | 249,933 |
| Mar 6, 2025 | 717.95 | 722.75 | 695.55 | 705.85 | 705.85 | 231,537 |
| Mar 5, 2025 | 687.00 | 715.30 | 687.00 | 708.70 | 708.70 | 323,323 |
| Mar 4, 2025 | 709.95 | 727.65 | 690.05 | 697.70 | 697.70 | 339,546 |
| Mar 3, 2025 | 698.45 | 733.90 | 685.00 | 726.20 | 726.20 | 516,990 |
| Feb 28, 2025 | 717.00 | 730.80 | 698.10 | 716.30 | 716.30 | 440,652 |
| Feb 27, 2025 | 739.90 | 746.05 | 715.50 | 725.75 | 725.75 | 137,255 |
| Feb 25, 2025 | 751.10 | 772.85 | 732.50 | 734.20 | 734.20 | 202,669 |
| Feb 24, 2025 | 752.10 | 763.95 | 738.05 | 754.40 | 754.40 | 271,023 |
| Feb 21, 2025 | 758.95 | 779.85 | 754.95 | 766.30 | 766.30 | 262,154 |
| Feb 20, 2025 | 735.80 | 765.00 | 726.15 | 755.35 | 755.35 | 337,415 |
| Feb 19, 2025 | 715.60 | 749.70 | 705.25 | 744.70 | 744.70 | 228,115 |
| Feb 18, 2025 | 741.05 | 742.00 | 708.45 | 716.70 | 716.70 | 258,746 |
| Feb 17, 2025 | 723.85 | 751.00 | 714.00 | 733.65 | 733.65 | 194,553 |
| Feb 14, 2025 | 764.95 | 769.95 | 713.60 | 723.90 | 723.90 | 411,126 |
| Feb 13, 2025 | 748.05 | 773.50 | 742.00 | 755.90 | 755.90 | 272,799 |
| Feb 12, 2025 | 745.00 | 754.90 | 718.35 | 745.95 | 745.95 | 550,195 |
| Feb 11, 2025 | 779.65 | 779.65 | 741.60 | 749.95 | 749.95 | 326,658 |
| Feb 10, 2025 | 809.90 | 815.60 | 768.25 | 775.30 | 775.30 | 281,485 |
| Feb 7, 2025 | 801.85 | 823.70 | 790.30 | 809.90 | 809.90 | 244,298 |
| Feb 6, 2025 | 809.55 | 815.20 | 795.35 | 797.65 | 797.65 | 155,510 |
| Feb 5, 2025 | 783.00 | 812.95 | 781.55 | 802.75 | 802.75 | 227,031 |
| Feb 4, 2025 | 779.95 | 790.90 | 770.40 | 781.40 | 781.40 | 322,011 |
| Feb 3, 2025 | 738.70 | 782.80 | 711.00 | 774.90 | 774.90 | 708,877 |
| Feb 1, 2025 | 776.00 | 786.80 | 736.00 | 743.60 | 743.60 | 409,035 |
| Jan 31, 2025 | 774.70 | 792.10 | 769.05 | 776.10 | 776.10 | 351,110 |
| Jan 30, 2025 | 809.05 | 813.95 | 756.45 | 771.95 | 771.95 | 495,017 |
| Jan 29, 2025 | 769.30 | 815.00 | 765.05 | 809.05 | 809.05 | 448,062 |
| Jan 28, 2025 | 782.05 | 787.50 | 763.80 | 769.30 | 769.30 | 421,794 |
| Jan 27, 2025 | 788.00 | 789.90 | 763.00 | 780.20 | 780.20 | 548,689 |
| Jan 24, 2025 | 851.00 | 855.45 | 773.90 | 807.75 | 807.75 | 687,873 |
| Jan 23, 2025 | 843.25 | 864.80 | 840.00 | 848.95 | 848.95 | 219,098 |
| Jan 22, 2025 | 849.05 | 855.10 | 817.00 | 841.10 | 841.10 | 267,002 |
| Jan 21, 2025 | 900.55 | 911.00 | 826.00 | 853.20 | 853.20 | 651,826 |
| Jan 20, 2025 | 904.10 | 919.45 | 873.00 | 897.80 | 897.80 | 466,603 |
| Jan 17, 2025 | 901.80 | 904.95 | 882.30 | 899.65 | 899.65 | 179,027 |
| Jan 16, 2025 | 883.80 | 926.95 | 876.35 | 894.95 | 894.95 | 448,969 |
| Jan 15, 2025 | 830.95 | 871.15 | 801.45 | 858.25 | 858.25 | 559,934 |
| Jan 14, 2025 | 790.05 | 832.20 | 790.05 | 818.45 | 818.45 | 312,212 |
| Jan 13, 2025 | 829.95 | 831.30 | 785.10 | 789.55 | 789.55 | 393,867 |
| Jan 10, 2025 | 893.70 | 893.70 | 836.10 | 847.05 | 847.05 | 432,373 |
| Jan 9, 2025 | 900.85 | 911.70 | 886.40 | 893.90 | 893.90 | 446,008 |
| Jan 8, 2025 | 982.50 | 987.00 | 895.25 | 902.05 | 902.05 | 573,321 |
| Jan 7, 2025 | 966.75 | 995.80 | 966.75 | 982.60 | 982.60 | 126,362 |
| Jan 6, 2025 | 988.00 | 1,000.00 | 964.55 | 968.95 | 968.95 | 198,126 |
| Jan 3, 2025 | 988.80 | 1,007.20 | 976.80 | 982.30 | 982.30 | 196,311 |
| Jan 2, 2025 | 990.00 | 994.60 | 965.40 | 982.00 | 982.00 | 218,743 |
| Jan 1, 2025 | 1,016.95 | 1,016.95 | 976.55 | 986.80 | 986.80 | 285,254 |
| Dec 31, 2024 | 1,018.70 | 1,030.50 | 1,007.35 | 1,017.45 | 1,017.45 | 285,929 |
| Dec 30, 2024 | 1,014.35 | 1,026.90 | 1,005.65 | 1,021.15 | 1,021.15 | 416,036 |
| Dec 27, 2024 | 1,005.00 | 1,024.95 | 986.00 | 1,014.30 | 1,014.30 | 289,226 |
| Dec 26, 2024 | 984.00 | 1,009.25 | 973.90 | 1,000.50 | 1,000.50 | 407,538 |
| Dec 24, 2024 | 967.00 | 997.00 | 953.40 | 982.95 | 982.95 | 267,963 |
| Dec 23, 2024 | 960.35 | 978.50 | 944.75 | 965.60 | 965.60 | 371,394 |
| Dec 20, 2024 | 999.90 | 1,005.05 | 941.00 | 945.25 | 945.25 | 288,704 |
| Dec 19, 2024 | 988.95 | 1,016.00 | 977.65 | 995.70 | 995.70 | 275,397 |
| Dec 18, 2024 | 1,018.00 | 1,028.70 | 999.25 | 1,008.80 | 1,008.80 | 649,665 |
| Dec 17, 2024 | 1,005.35 | 1,063.00 | 998.90 | 1,014.75 | 1,014.75 | 790,418 |
| Dec 16, 2024 | 985.35 | 1,012.85 | 977.30 | 1,007.00 | 1,007.00 | 311,199 |
| Dec 13, 2024 | 948.05 | 989.50 | 935.00 | 984.20 | 984.20 | 300,995 |
| Dec 12, 2024 | 955.60 | 968.00 | 943.75 | 955.35 | 955.35 | 199,373 |
| Dec 11, 2024 | 973.65 | 973.65 | 951.55 | 955.05 | 955.05 | 289,349 |
| Dec 10, 2024 | 973.25 | 985.55 | 958.10 | 967.20 | 967.20 | 250,174 |
| Dec 9, 2024 | 996.00 | 1,007.00 | 967.85 | 971.20 | 971.20 | 526,839 |
| Dec 6, 2024 | 960.00 | 990.90 | 942.05 | 975.80 | 975.80 | 777,411 |
| Dec 5, 2024 | 943.70 | 970.85 | 937.65 | 956.50 | 956.50 | 418,235 |
| Dec 4, 2024 | 907.35 | 942.00 | 902.40 | 939.55 | 939.55 | 686,726 |
| Dec 3, 2024 | 899.50 | 910.00 | 890.75 | 902.85 | 902.85 | 305,372 |
| Dec 2, 2024 | 902.05 | 912.00 | 882.65 | 896.55 | 896.55 | 313,534 |
| Nov 29, 2024 | 930.00 | 951.90 | 895.30 | 901.05 | 901.05 | 796,921 |
| Nov 28, 2024 | 924.95 | 949.95 | 913.00 | 927.50 | 927.50 | 613,391 |
| Nov 27, 2024 | 894.40 | 924.95 | 887.00 | 918.65 | 918.65 | 608,902 |
| Nov 26, 2024 | 893.10 | 911.45 | 879.50 | 886.45 | 886.45 | 431,968 |
| Nov 25, 2024 | 912.90 | 939.00 | 882.00 | 892.60 | 892.60 | 758,875 |
| Nov 22, 2024 | 846.90 | 909.00 | 843.75 | 900.00 | 900.00 | 1,714,861 |
| Nov 21, 2024 | 824.95 | 854.25 | 809.00 | 845.40 | 845.40 | 743,593 |
| Nov 19, 2024 | 785.90 | 833.95 | 785.90 | 814.00 | 814.00 | 621,930 |
| Nov 18, 2024 | 772.85 | 787.95 | 758.15 | 783.75 | 783.75 | 354,502 |
| Nov 14, 2024 | 760.20 | 797.50 | 760.20 | 769.00 | 769.00 | 762,241 |
| Nov 13, 2024 | 789.85 | 793.05 | 750.30 | 753.60 | 753.60 | 767,010 |
| Nov 12, 2024 | 828.95 | 840.00 | 787.00 | 789.75 | 789.75 | 490,721 |
| Nov 11, 2024 | 848.50 | 853.05 | 813.85 | 820.15 | 820.15 | 494,558 |
| Nov 8, 2024 | 796.95 | 855.10 | 788.55 | 848.15 | 848.15 | 1,035,748 |
| Nov 7, 2024 | 800.00 | 813.25 | 790.65 | 795.80 | 795.80 | 321,928 |
| Nov 6, 2024 | 765.00 | 804.15 | 762.85 | 797.35 | 797.35 | 490,321 |
| Nov 4, 2024 | 755.85 | 769.90 | 747.75 | 750.70 | 750.70 | 213,118 |
| Nov 1, 2024 | 764.85 | 772.75 | 756.65 | 761.45 | 761.45 | 128,455 |
| Oct 31, 2024 | 745.25 | 778.35 | 745.25 | 758.90 | 758.90 | 591,090 |
| Oct 29, 2024 | 734.75 | 748.35 | 725.40 | 744.40 | 744.40 | 338,341 |
| Oct 28, 2024 | 746.05 | 758.50 | 726.80 | 733.00 | 733.00 | 782,558 |
| Oct 25, 2024 | 765.85 | 767.80 | 714.40 | 744.60 | 744.60 | 822,274 |
| Oct 24, 2024 | 750.60 | 789.95 | 739.60 | 764.40 | 764.40 | 1,252,292 |
| Oct 23, 2024 | 715.50 | 771.25 | 700.15 | 745.00 | 745.00 | 2,904,096 |
| Oct 22, 2024 | 728.00 | 728.00 | 669.65 | 687.30 | 687.30 | 705,311 |
| Oct 21, 2024 | 723.05 | 745.45 | 706.25 | 725.85 | 725.85 | 485,450 |
| Oct 18, 2024 | 691.00 | 729.90 | 670.40 | 724.95 | 724.95 | 1,032,212 |
| Oct 17, 2024 | 727.35 | 728.70 | 690.90 | 696.35 | 696.35 | 305,197 |
| Oct 16, 2024 | 723.05 | 734.30 | 717.00 | 721.40 | 721.40 | 199,066 |
| Oct 15, 2024 | 723.75 | 742.60 | 713.00 | 729.60 | 729.60 | 325,500 |
| Oct 14, 2024 | 730.00 | 735.80 | 711.35 | 717.60 | 717.60 | 330,172 |
| Oct 11, 2024 | 732.00 | 753.30 | 720.25 | 724.15 | 724.15 | 409,209 |
| Oct 10, 2024 | 743.05 | 756.45 | 726.40 | 731.70 | 731.70 | 475,562 |
| Oct 9, 2024 | 751.00 | 766.85 | 725.95 | 741.20 | 741.20 | 1,337,741 |
| Oct 8, 2024 | 655.35 | 771.95 | 655.35 | 753.60 | 753.60 | 1,380,828 |
| Oct 7, 2024 | 698.05 | 712.65 | 637.35 | 651.60 | 651.60 | 1,048,228 |
| Oct 4, 2024 | 727.30 | 732.00 | 691.20 | 695.20 | 695.20 | 807,368 |
| Oct 3, 2024 | 703.05 | 755.50 | 700.00 | 727.35 | 727.35 | 946,199 |
| Oct 1, 2024 | 688.35 | 742.00 | 681.65 | 731.25 | 731.25 | 1,867,118 |
| Sep 30, 2024 | 672.40 | 695.00 | 655.05 | 688.35 | 688.35 | 932,752 |
| Sep 27, 2024 | 706.05 | 708.60 | 667.65 | 672.40 | 672.40 | 678,127 |
| Sep 26, 2024 | 689.85 | 724.85 | 678.25 | 705.25 | 705.25 | 1,015,810 |
| Sep 25, 2024 | 677.05 | 694.75 | 677.05 | 686.95 | 686.95 | 652,645 |
| Sep 24, 2024 | 656.75 | 688.30 | 651.50 | 681.35 | 681.35 | 588,882 |
| Sep 23, 2024 | 665.00 | 675.45 | 648.75 | 651.50 | 651.50 | 207,923 |
| Sep 20, 2024 | 660.00 | 670.00 | 651.85 | 663.65 | 663.65 | 288,677 |
| Sep 19, 2024 | 676.95 | 683.65 | 628.85 | 654.80 | 654.80 | 547,174 |
| Sep 18, 2024 | 664.55 | 703.35 | 664.55 | 671.25 | 671.25 | 1,199,117 |
| Sep 17, 2024 | 681.05 | 683.00 | 657.10 | 664.50 | 664.50 | 433,602 |
| Sep 16, 2024 | 658.60 | 687.70 | 658.60 | 681.70 | 681.70 | 614,859 |
| Sep 13, 2024 | 668.35 | 676.00 | 650.00 | 654.65 | 654.65 | 620,964 |
| Sep 12, 2024 | 674.55 | 683.95 | 655.50 | 666.35 | 666.35 | 1,453,991 |
| Sep 11, 2024 | 655.35 | 683.00 | 651.05 | 667.00 | 667.00 | 1,923,769 |
| Sep 10, 2024 | 638.95 | 687.30 | 633.70 | 653.70 | 653.70 | 2,690,039 |
| Sep 9, 2024 | 604.05 | 639.00 | 584.35 | 628.00 | 628.00 | 779,427 |
| Sep 6, 2024 | 622.00 | 631.95 | 598.30 | 602.80 | 602.80 | 962,008 |
| Sep 5, 2024 | 617.00 | 633.50 | 611.00 | 626.95 | 626.95 | 902,391 |
| Sep 4, 2024 | 586.05 | 620.70 | 584.30 | 614.10 | 614.10 | 1,100,202 |
| Sep 3, 2024 | 608.95 | 614.85 | 593.35 | 595.60 | 595.60 | 721,808 |
| Sep 2, 2024 | 620.95 | 633.90 | 587.15 | 609.75 | 609.75 | 961,817 |
| Aug 30, 2024 | 556.15 | 631.30 | 543.20 | 621.80 | 621.80 | 2,145,102 |
| Aug 29, 2024 | 558.05 | 565.00 | 540.05 | 554.45 | 554.45 | 981,579 |
| Aug 28, 2024 | 548.05 | 559.65 | 534.95 | 538.05 | 538.05 | 641,540 |
| Aug 26, 2024 | 560.00 | 565.45 | 505.25 | 530.05 | 530.05 | 1,424,475 |
| Aug 23, 2024 | 557.90 | 571.00 | 551.15 | 554.50 | 554.50 | 861,203 |
| Aug 22, 2024 | 585.00 | 604.45 | 537.95 | 554.00 | 554.00 | 1,211,296 |
| Aug 21, 2024 | 574.05 | 583.15 | 570.10 | 573.10 | 573.10 | 247,808 |
| Aug 20, 2024 | 575.65 | 584.95 | 567.25 | 572.75 | 572.75 | 689,435 |
| Aug 19, 2024 | 565.00 | 594.20 | 565.00 | 573.20 | 573.20 | 561,611 |
| Aug 16, 2024 | 543.35 | 569.00 | 536.25 | 563.90 | 563.90 | 1,104,629 |
| Aug 14, 2024 | 508.90 | 546.50 | 505.10 | 539.60 | 539.60 | 638,789 |
| Aug 13, 2024 | 514.60 | 524.20 | 503.90 | 505.85 | 505.85 | 265,337 |
| Aug 12, 2024 | 502.10 | 526.80 | 499.25 | 514.55 | 514.55 | 712,960 |
| Aug 9, 2024 | 519.95 | 521.65 | 509.00 | 512.25 | 512.25 | 294,598 |
| Aug 8, 2024 | 507.40 | 534.85 | 501.70 | 508.45 | 508.45 | 1,090,072 |
| Aug 7, 2024 | 501.85 | 510.85 | 493.45 | 506.95 | 506.95 | 182,871 |
| Aug 6, 2024 | 503.05 | 522.15 | 482.90 | 487.25 | 487.25 | 364,768 |
| Aug 5, 2024 | 516.20 | 516.20 | 481.75 | 498.80 | 498.80 | 547,374 |
| Aug 2, 2024 | 494.05 | 542.50 | 492.50 | 526.75 | 526.75 | 1,516,558 |
| Aug 1, 2024 | 498.50 | 520.10 | 492.35 | 497.20 | 497.20 | 273,787 |
| Jul 31, 2024 | 495.85 | 507.55 | 493.00 | 494.10 | 494.10 | 224,329 |
| Jul 30, 2024 | 498.05 | 513.00 | 495.00 | 497.25 | 497.25 | 294,075 |
| Jul 29, 2024 | 514.95 | 518.70 | 490.35 | 493.20 | 493.20 | 464,875 |
| Jul 26, 2024 | 458.15 | 508.85 | 458.15 | 508.85 | 508.85 | 373,427 |
| Jul 25, 2024 | 450.50 | 464.20 | 448.70 | 462.60 | 462.60 | 88,472 |
| Jul 24, 2024 | 453.45 | 467.95 | 448.35 | 455.95 | 455.95 | 107,363 |
| Jul 23, 2024 | 453.00 | 464.35 | 436.75 | 457.20 | 457.20 | 337,810 |
| Jul 22, 2024 | 449.35 | 462.00 | 444.30 | 453.00 | 453.00 | 161,746 |
| Jul 19, 2024 | 438.95 | 472.15 | 425.65 | 458.70 | 458.70 | 521,950 |
| Jul 18, 2024 | 455.15 | 464.60 | 442.85 | 445.05 | 445.05 | 163,938 |
| Jul 16, 2024 | 465.00 | 471.45 | 454.85 | 459.75 | 459.75 | 123,239 |
| Jul 15, 2024 | 465.40 | 475.90 | 461.80 | 469.15 | 469.15 | 379,776 |
| Jul 12, 2024 | 480.00 | 482.60 | 461.25 | 467.25 | 467.25 | 147,509 |
| Jul 11, 2024 | 468.70 | 491.50 | 468.70 | 479.10 | 479.10 | 340,285 |
| Jul 10, 2024 | 465.00 | 474.45 | 453.60 | 467.05 | 467.05 | 697,694 |
| Jul 9, 2024 | 477.65 | 477.65 | 448.90 | 461.80 | 461.80 | 317,607 |
| Jul 8, 2024 | 437.55 | 479.70 | 437.55 | 472.05 | 472.05 | 1,611,189 |
| Jul 5, 2024 | 413.55 | 442.00 | 412.30 | 436.60 | 436.60 | 1,004,831 |
| Jul 4, 2024 | 417.55 | 430.05 | 411.20 | 412.65 | 412.65 | 128,961 |
| Jul 3, 2024 | 422.65 | 425.00 | 415.00 | 417.50 | 417.50 | 104,646 |
| Jul 2, 2024 | 412.90 | 423.00 | 409.10 | 420.80 | 420.80 | 157,588 |
| Jul 1, 2024 | 402.55 | 423.55 | 402.55 | 411.70 | 411.70 | 718,691 |
| Jun 28, 2024 | 403.30 | 411.30 | 400.30 | 402.20 | 402.20 | 128,165 |
| Jun 27, 2024 | 409.65 | 410.75 | 400.25 | 404.15 | 404.15 | 281,102 |
| Jun 26, 2024 | 413.35 | 414.30 | 407.00 | 409.45 | 409.45 | 202,240 |
| Jun 25, 2024 | 414.00 | 424.30 | 409.10 | 413.30 | 413.30 | 177,441 |
| Jun 24, 2024 | 409.10 | 416.90 | 406.15 | 410.50 | 410.50 | 329,630 |
| Jun 21, 2024 | 411.05 | 414.85 | 402.45 | 411.30 | 411.30 | 358,094 |
| Jun 20, 2024 | 413.95 | 420.00 | 410.50 | 411.65 | 411.65 | 310,533 |
| Jun 19, 2024 | 419.30 | 423.20 | 404.15 | 410.40 | 410.40 | 215,052 |
| Jun 18, 2024 | 438.00 | 442.15 | 411.65 | 417.10 | 417.10 | 5,037,798 |
| Jun 14, 2024 | 436.35 | 440.00 | 421.05 | 424.90 | 424.90 | 802,225 |
| Jun 13, 2024 | 407.95 | 438.95 | 405.30 | 428.50 | 428.50 | 2,231,652 |
| Jun 12, 2024 | 382.00 | 418.00 | 376.85 | 402.65 | 402.65 | 695,265 |
| Jun 11, 2024 | 391.15 | 393.35 | 378.00 | 380.50 | 380.50 | 760,273 |
| Jun 10, 2024 | 383.95 | 414.00 | 381.50 | 389.60 | 389.60 | 405,893 |
| Jun 7, 2024 | 349.10 | 381.20 | 347.50 | 381.20 | 381.20 | 388,526 |
| Jun 6, 2024 | 345.55 | 349.80 | 338.00 | 346.55 | 346.55 | 403,210 |
| Jun 5, 2024 | 356.15 | 356.15 | 339.35 | 339.85 | 339.85 | 367,940 |
| Jun 4, 2024 | 372.20 | 372.60 | 357.20 | 357.20 | 357.20 | 218,860 |
| Jun 3, 2024 | 378.00 | 379.25 | 368.45 | 375.95 | 375.95 | 1,709,493 |
| May 31, 2024 | 386.00 | 396.35 | 358.65 | 361.20 | 361.20 | 2,414,984 |
| May 30, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | 235,781 |
| May 29, 2024 | 359.55 | 359.55 | 359.55 | 359.55 | 359.55 | 240,405 |
| May 28, 2024 | 359.45 | 364.00 | 341.55 | 342.45 | 342.45 | 135,588 |
| May 27, 2024 | 341.80 | 357.95 | 341.80 | 356.55 | 356.55 | 600,467 |
| May 24, 2024 | 353.25 | 354.00 | 339.00 | 340.95 | 340.95 | 223,140 |
| May 23, 2024 | 368.00 | 368.00 | 353.55 | 356.20 | 356.20 | 374,885 |
| May 22, 2024 | 356.90 | 369.30 | 344.65 | 368.85 | 368.85 | 702,437 |
| May 21, 2024 | 343.40 | 361.50 | 341.50 | 351.75 | 351.75 | 229,780 |
| May 17, 2024 | 343.70 | 346.90 | 338.25 | 342.10 | 342.10 | 54,321 |
| May 16, 2024 | 343.55 | 350.00 | 339.00 | 341.80 | 341.80 | 168,176 |
| May 15, 2024 | 339.80 | 347.60 | 331.45 | 343.25 | 343.25 | 101,793 |
| May 14, 2024 | 343.15 | 343.60 | 333.35 | 339.70 | 339.70 | 60,522 |
| May 13, 2024 | 357.70 | 359.00 | 335.40 | 343.40 | 343.40 | 346,695 |
| May 10, 2024 | 340.00 | 349.95 | 335.95 | 349.95 | 349.95 | 1,017,082 |
| May 9, 2024 | 314.00 | 333.30 | 310.00 | 333.30 | 333.30 | 1,207,505 |
| May 8, 2024 | 330.55 | 331.00 | 317.45 | 317.45 | 317.45 | 567,159 |
| May 7, 2024 | 350.95 | 351.60 | 334.15 | 334.15 | 334.15 | 432,380 |
| May 6, 2024 | 358.95 | 358.95 | 351.70 | 351.70 | 351.70 | 316,462 |
| May 3, 2024 | 372.55 | 375.95 | 368.00 | 370.20 | 370.20 | 54,923 |
| May 2, 2024 | 372.15 | 386.05 | 366.55 | 371.60 | 371.60 | 121,636 |
| Apr 30, 2024 | 378.25 | 378.55 | 371.90 | 372.35 | 372.35 | 164,005 |
| Apr 29, 2024 | 378.60 | 380.00 | 374.00 | 377.80 | 377.80 | 184,950 |
| Apr 26, 2024 | 380.15 | 381.80 | 376.00 | 376.90 | 376.90 | 189,360 |
| Apr 25, 2024 | 381.65 | 382.80 | 378.05 | 379.05 | 379.05 | 126,941 |
Related Tickers
MAPMYINDIA.NS C. E. Info Systems Limited
1,741.60
-3.31%
INFIBEAM.BO Infibeam Avenues Limited
17.75
-3.22%
ZAGGLE.NS Zaggle Prepaid Ocean Services Limited
341.00
-4.70%
KPITTECH.NS KPIT Technologies Limited
1,180.90
-2.69%
MDB MongoDB, Inc.
173.21
+6.49%
AI C3.ai, Inc.
22.02
+7.99%
MSFT Microsoft Corporation
387.30
+3.45%