Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5,222.25
-78.85
(-1.49%)
At close: 3:29:13 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 5,300.20 | 5,307.00 | 5,175.00 | 5,222.25 | 5,222.25 | 4,393 |
| Apr 3, 2025 | 5,260.00 | 5,330.00 | 5,232.55 | 5,301.10 | 5,301.10 | 3,788 |
| Apr 2, 2025 | 5,151.05 | 5,268.55 | 5,055.00 | 5,256.55 | 5,256.55 | 9,376 |
| Apr 1, 2025 | 5,146.50 | 5,190.00 | 5,015.00 | 5,154.90 | 5,154.90 | 4,231 |
| Mar 28, 2025 | 5,002.60 | 5,203.05 | 5,002.60 | 5,146.50 | 5,146.50 | 11,171 |
| Mar 27, 2025 | 5,359.30 | 5,359.30 | 4,903.85 | 5,002.60 | 5,002.60 | 56,689 |
| Mar 26, 2025 | 5,422.75 | 5,498.45 | 5,289.95 | 5,311.80 | 5,311.80 | 5,031 |
| Mar 25, 2025 | 5,461.50 | 5,550.95 | 5,389.80 | 5,422.75 | 5,422.75 | 12,769 |
| Mar 24, 2025 | 5,506.05 | 5,580.00 | 5,372.35 | 5,461.45 | 5,461.45 | 10,100 |
| Mar 21, 2025 | 5,400.00 | 5,600.05 | 5,332.55 | 5,503.35 | 5,503.35 | 18,745 |
| Mar 20, 2025 | 5,232.50 | 5,340.00 | 5,217.40 | 5,315.75 | 5,315.75 | 7,870 |
| Mar 19, 2025 | 5,229.20 | 5,242.00 | 5,183.25 | 5,232.50 | 5,232.50 | 3,146 |
| Mar 18, 2025 | 5,151.75 | 5,151.75 | 5,151.75 | 5,151.75 | 5,151.75 | - |
| Mar 17, 2025 | 5,244.50 | 5,262.20 | 5,142.05 | 5,151.75 | 5,151.75 | 4,759 |
| Mar 13, 2025 | 5,306.05 | 5,306.05 | 5,194.00 | 5,239.90 | 5,239.90 | 3,940 |
| Mar 12, 2025 | 5,284.25 | 5,348.00 | 5,207.80 | 5,275.10 | 5,275.10 | 8,181 |
| Mar 11, 2025 | 5,231.60 | 5,300.00 | 5,184.15 | 5,284.25 | 5,284.25 | 2,585 |
| Mar 10, 2025 | 5,260.00 | 5,379.60 | 5,225.00 | 5,264.75 | 5,264.75 | 5,426 |
| Mar 7, 2025 | 5,213.25 | 5,282.30 | 5,171.00 | 5,260.25 | 5,260.25 | 7,526 |
| Mar 6, 2025 | 5,148.10 | 5,225.35 | 5,123.10 | 5,213.25 | 5,213.25 | 5,531 |
| Mar 5, 2025 | 5,050.00 | 5,156.00 | 5,025.00 | 5,122.50 | 5,122.50 | 7,148 |
| Mar 4, 2025 | 5,149.15 | 5,149.20 | 5,039.55 | 5,100.35 | 5,100.35 | 3,632 |
| Mar 3, 2025 | 5,059.20 | 5,190.00 | 4,958.00 | 5,160.15 | 5,160.15 | 9,430 |
| Feb 28, 2025 | 5,282.05 | 5,388.40 | 4,920.15 | 5,034.05 | 5,034.05 | 21,938 |
| Feb 27, 2025 | 5,298.50 | 5,485.00 | 5,261.10 | 5,341.20 | 5,341.20 | 9,901 |
| Feb 25, 2025 | 5,151.00 | 5,400.60 | 5,142.25 | 5,356.45 | 5,356.45 | 23,515 |
| Feb 24, 2025 | 5,269.00 | 5,269.00 | 5,115.00 | 5,171.55 | 5,171.55 | 8,585 |
| Feb 21, 2025 | 80.00 Dividend | |||||
| Feb 21, 2025 | 5,300.00 | 5,315.00 | 5,221.00 | 5,275.60 | 5,275.60 | 11,122 |
| Feb 20, 2025 | 5,325.00 | 5,397.00 | 5,251.05 | 5,345.60 | 5,265.60 | 10,907 |
| Feb 19, 2025 | 5,340.65 | 5,391.65 | 5,261.00 | 5,301.80 | 5,222.46 | 8,914 |
| Feb 18, 2025 | 5,301.95 | 5,359.90 | 5,240.35 | 5,307.85 | 5,228.42 | 12,785 |
| Feb 17, 2025 | 5,250.00 | 5,339.80 | 5,132.10 | 5,301.95 | 5,222.60 | 8,159 |
| Feb 14, 2025 | 5,303.00 | 5,325.00 | 5,202.00 | 5,237.50 | 5,159.12 | 11,316 |
| Feb 13, 2025 | 5,432.80 | 5,432.80 | 5,249.15 | 5,308.30 | 5,228.86 | 20,811 |
| Feb 12, 2025 | 5,216.20 | 5,436.40 | 5,132.50 | 5,365.15 | 5,284.86 | 20,027 |
| Feb 11, 2025 | 5,302.10 | 5,309.80 | 5,202.20 | 5,261.60 | 5,182.86 | 6,517 |
| Feb 10, 2025 | 5,429.00 | 5,453.85 | 5,300.05 | 5,330.30 | 5,250.53 | 12,646 |
| Feb 7, 2025 | 5,397.00 | 5,455.00 | 5,326.65 | 5,434.05 | 5,352.73 | 4,972 |
| Feb 6, 2025 | 5,392.10 | 5,499.00 | 5,366.50 | 5,413.40 | 5,332.39 | 9,198 |
| Feb 5, 2025 | 5,302.40 | 5,432.00 | 5,237.90 | 5,370.70 | 5,290.32 | 6,709 |
| Feb 4, 2025 | 5,195.40 | 5,326.80 | 5,195.40 | 5,302.40 | 5,223.05 | 4,856 |
| Feb 3, 2025 | 5,393.95 | 5,393.95 | 5,190.00 | 5,217.80 | 5,139.71 | 4,445 |
| Feb 1, 2025 | 5,421.00 | 5,449.95 | 5,312.75 | 5,393.95 | 5,313.23 | 6,283 |
| Jan 31, 2025 | 5,300.00 | 5,400.00 | 5,228.00 | 5,382.60 | 5,302.05 | 9,133 |
| Jan 30, 2025 | 5,265.50 | 5,337.70 | 5,252.65 | 5,290.70 | 5,211.52 | 4,716 |
| Jan 29, 2025 | 5,185.00 | 5,277.45 | 5,185.00 | 5,254.30 | 5,175.67 | 2,215 |
| Jan 28, 2025 | 5,252.10 | 5,287.45 | 5,165.00 | 5,242.50 | 5,164.04 | 9,135 |
| Jan 27, 2025 | 5,357.00 | 5,366.75 | 5,181.60 | 5,275.10 | 5,196.16 | 11,064 |
| Jan 24, 2025 | 5,302.00 | 5,518.45 | 5,302.00 | 5,406.75 | 5,325.83 | 6,594 |
| Jan 23, 2025 | 5,408.15 | 5,559.95 | 5,370.10 | 5,511.65 | 5,429.16 | 8,018 |
| Jan 22, 2025 | 5,480.00 | 5,480.00 | 5,313.20 | 5,408.15 | 5,327.21 | 3,110 |
| Jan 21, 2025 | 5,488.80 | 5,581.65 | 5,425.00 | 5,484.05 | 5,401.98 | 6,207 |
| Jan 20, 2025 | 5,343.00 | 5,511.00 | 5,343.00 | 5,488.80 | 5,406.66 | 5,302 |
| Jan 17, 2025 | 5,310.30 | 5,430.00 | 5,284.90 | 5,411.05 | 5,330.07 | 4,194 |
| Jan 16, 2025 | 5,405.20 | 5,450.00 | 5,360.00 | 5,382.80 | 5,302.24 | 3,087 |
| Jan 15, 2025 | 5,351.00 | 5,485.00 | 5,229.60 | 5,430.70 | 5,349.43 | 10,811 |
| Jan 14, 2025 | 5,199.60 | 5,410.00 | 5,114.25 | 5,351.10 | 5,271.02 | 6,796 |
| Jan 13, 2025 | 5,160.00 | 5,290.00 | 5,157.65 | 5,199.60 | 5,121.79 | 7,391 |
| Jan 10, 2025 | 5,041.00 | 5,331.80 | 4,956.60 | 5,258.45 | 5,179.75 | 14,522 |
| Jan 9, 2025 | 5,042.10 | 5,126.65 | 5,036.10 | 5,071.35 | 4,995.45 | 2,426 |
| Jan 8, 2025 | 5,150.00 | 5,152.65 | 5,045.15 | 5,064.35 | 4,988.56 | 2,646 |
| Jan 7, 2025 | 5,007.00 | 5,145.00 | 5,000.10 | 5,119.05 | 5,042.44 | 4,964 |
| Jan 6, 2025 | 5,210.05 | 5,217.55 | 5,050.85 | 5,081.70 | 5,005.65 | 5,298 |
| Jan 3, 2025 | 5,273.50 | 5,277.95 | 5,190.00 | 5,203.95 | 5,126.07 | 2,129 |
| Jan 2, 2025 | 5,219.50 | 5,279.95 | 5,200.00 | 5,252.95 | 5,174.34 | 2,100 |
| Jan 1, 2025 | 5,238.05 | 5,269.65 | 5,200.00 | 5,219.50 | 5,141.39 | 1,313 |
| Dec 31, 2024 | 5,149.00 | 5,270.00 | 5,136.15 | 5,238.05 | 5,159.66 | 3,579 |
| Dec 30, 2024 | 5,287.05 | 5,362.50 | 5,103.40 | 5,122.45 | 5,045.79 | 12,661 |
| Dec 27, 2024 | 5,450.00 | 5,460.40 | 5,249.95 | 5,287.05 | 5,207.93 | 12,340 |
| Dec 26, 2024 | 5,391.00 | 5,475.00 | 5,373.10 | 5,449.15 | 5,367.60 | 2,439 |
| Dec 24, 2024 | 5,435.95 | 5,435.95 | 5,369.10 | 5,405.15 | 5,324.26 | 2,637 |
| Dec 23, 2024 | 5,499.70 | 5,499.70 | 5,347.30 | 5,427.20 | 5,345.98 | 7,030 |
| Dec 20, 2024 | 5,515.00 | 5,542.25 | 5,410.05 | 5,466.85 | 5,385.04 | 4,959 |
| Dec 19, 2024 | 5,464.90 | 5,578.00 | 5,356.05 | 5,503.00 | 5,420.64 | 7,892 |
| Dec 18, 2024 | 5,566.35 | 5,566.35 | 5,406.25 | 5,464.95 | 5,383.16 | 6,091 |
| Dec 17, 2024 | 5,657.60 | 5,657.60 | 5,489.95 | 5,528.60 | 5,445.86 | 3,283 |
| Dec 16, 2024 | 5,697.55 | 5,751.20 | 5,605.00 | 5,623.65 | 5,539.49 | 5,297 |
| Dec 13, 2024 | 5,694.75 | 5,719.20 | 5,572.70 | 5,663.15 | 5,578.40 | 7,671 |
| Dec 12, 2024 | 5,634.30 | 5,850.00 | 5,547.10 | 5,703.35 | 5,618.00 | 9,433 |
| Dec 11, 2024 | 5,638.40 | 5,684.20 | 5,557.00 | 5,600.00 | 5,516.19 | 5,480 |
| Dec 10, 2024 | 5,642.00 | 5,642.45 | 5,555.00 | 5,604.75 | 5,520.87 | 5,855 |
| Dec 9, 2024 | 5,500.00 | 5,725.30 | 5,448.05 | 5,642.00 | 5,557.56 | 12,001 |
| Dec 6, 2024 | 5,610.00 | 5,634.15 | 5,440.70 | 5,498.75 | 5,416.46 | 10,311 |
| Dec 5, 2024 | 5,380.00 | 5,610.00 | 5,364.45 | 5,599.60 | 5,515.80 | 25,964 |
| Dec 4, 2024 | 5,298.90 | 5,369.95 | 5,212.35 | 5,346.85 | 5,266.83 | 12,868 |
| Dec 3, 2024 | 5,175.00 | 5,355.40 | 5,175.00 | 5,289.05 | 5,209.90 | 18,114 |
| Dec 2, 2024 | 5,152.25 | 5,249.55 | 5,151.00 | 5,172.85 | 5,095.44 | 10,883 |
| Nov 29, 2024 | 5,152.10 | 5,264.95 | 5,150.80 | 5,177.05 | 5,099.57 | 14,762 |
| Nov 28, 2024 | 60.00 Dividend | |||||
| Nov 28, 2024 | 5,200.00 | 5,214.65 | 5,134.00 | 5,168.55 | 5,091.20 | 15,078 |
| Nov 27, 2024 | 5,255.00 | 5,300.00 | 5,145.00 | 5,206.65 | 5,069.63 | 47,373 |
| Nov 26, 2024 | 5,171.40 | 5,332.45 | 5,125.00 | 5,298.95 | 5,159.50 | 95,036 |
| Nov 25, 2024 | 5,106.10 | 5,179.90 | 5,106.10 | 5,139.75 | 5,004.49 | 17,628 |
| Nov 22, 2024 | 5,119.60 | 5,170.75 | 5,079.15 | 5,094.80 | 4,960.72 | 4,499 |
| Nov 21, 2024 | 5,158.20 | 5,201.00 | 5,042.60 | 5,119.60 | 4,984.87 | 11,161 |
| Nov 19, 2024 | 5,121.05 | 5,166.85 | 5,099.85 | 5,143.15 | 5,007.80 | 8,228 |
| Nov 18, 2024 | 5,157.00 | 5,183.90 | 5,070.00 | 5,116.65 | 4,982.00 | 7,628 |
| Nov 14, 2024 | 5,213.05 | 5,289.25 | 5,135.00 | 5,148.35 | 5,012.86 | 7,704 |
| Nov 13, 2024 | 5,380.05 | 5,429.70 | 5,175.25 | 5,213.05 | 5,075.86 | 19,289 |
| Nov 12, 2024 | 5,456.00 | 5,695.00 | 5,380.00 | 5,398.35 | 5,256.28 | 7,048 |
| Nov 11, 2024 | 5,586.55 | 5,611.95 | 5,450.60 | 5,466.00 | 5,322.15 | 12,621 |
| Nov 8, 2024 | 5,690.85 | 5,690.85 | 5,550.20 | 5,570.20 | 5,423.61 | 9,801 |
| Nov 7, 2024 | 5,778.20 | 5,803.95 | 5,633.00 | 5,679.85 | 5,530.37 | 19,766 |
| Nov 6, 2024 | 5,638.85 | 5,833.30 | 5,551.20 | 5,770.60 | 5,618.74 | 49,449 |
| Nov 5, 2024 | 5,583.95 | 5,742.40 | 5,494.15 | 5,544.05 | 5,398.15 | 128,499 |
| Nov 4, 2024 | 5,367.70 | 5,380.00 | 5,232.45 | 5,287.00 | 5,147.86 | 12,991 |
| Nov 1, 2024 | 5,276.35 | 5,276.85 | 5,175.00 | 5,202.10 | 5,065.20 | 1,871 |
| Oct 31, 2024 | 5,062.30 | 5,256.75 | 5,062.30 | 5,232.35 | 5,094.65 | 6,876 |
| Oct 30, 2024 | 5,049.00 | 5,130.55 | 5,015.45 | 5,055.80 | 4,922.75 | 5,735 |
| Oct 29, 2024 | 5,013.40 | 5,071.30 | 4,863.00 | 5,012.95 | 4,881.02 | 4,475 |
| Oct 28, 2024 | 5,007.95 | 5,043.70 | 4,951.00 | 4,988.45 | 4,857.17 | 3,809 |
| Oct 25, 2024 | 5,044.90 | 5,091.90 | 4,887.05 | 4,987.25 | 4,856.00 | 6,655 |
| Oct 24, 2024 | 5,147.75 | 5,165.40 | 5,001.00 | 5,027.95 | 4,895.63 | 6,952 |
| Oct 23, 2024 | 5,134.95 | 5,209.30 | 5,043.55 | 5,149.85 | 5,014.32 | 4,054 |
| Oct 22, 2024 | 5,163.85 | 5,243.40 | 5,086.80 | 5,114.85 | 4,980.24 | 4,255 |
| Oct 21, 2024 | 5,251.15 | 5,251.15 | 5,150.00 | 5,161.05 | 5,025.23 | 2,397 |
| Oct 18, 2024 | 5,207.05 | 5,242.00 | 5,127.60 | 5,219.80 | 5,082.43 | 2,937 |
| Oct 17, 2024 | 5,258.80 | 5,258.80 | 5,157.00 | 5,207.00 | 5,069.97 | 5,062 |
| Oct 16, 2024 | 5,274.60 | 5,275.00 | 5,206.10 | 5,262.90 | 5,124.40 | 3,303 |
| Oct 15, 2024 | 5,235.00 | 5,279.00 | 5,219.65 | 5,263.25 | 5,124.74 | 1,861 |
| Oct 14, 2024 | 5,235.00 | 5,258.95 | 5,211.70 | 5,226.05 | 5,088.52 | 2,310 |
| Oct 11, 2024 | 5,302.05 | 5,304.80 | 5,200.00 | 5,234.95 | 5,097.18 | 2,908 |
| Oct 10, 2024 | 5,325.90 | 5,332.40 | 5,272.10 | 5,302.05 | 5,162.52 | 2,367 |
| Oct 9, 2024 | 5,334.00 | 5,500.00 | 5,270.00 | 5,305.90 | 5,166.27 | 5,822 |
| Oct 8, 2024 | 5,259.35 | 5,353.60 | 5,255.20 | 5,331.60 | 5,191.29 | 3,237 |
| Oct 7, 2024 | 5,361.90 | 5,376.90 | 5,194.10 | 5,233.20 | 5,095.48 | 15,948 |
| Oct 4, 2024 | 5,511.80 | 5,511.80 | 5,301.05 | 5,328.40 | 5,188.17 | 5,620 |
| Oct 3, 2024 | 5,460.00 | 5,527.25 | 5,390.00 | 5,507.55 | 5,362.61 | 9,096 |
| Oct 1, 2024 | 5,458.15 | 5,550.00 | 5,402.25 | 5,537.10 | 5,391.38 | 13,142 |
| Sep 30, 2024 | 5,527.00 | 5,557.50 | 5,410.00 | 5,425.65 | 5,282.86 | 11,357 |
| Sep 27, 2024 | 5,251.00 | 5,566.00 | 5,221.05 | 5,527.35 | 5,381.89 | 30,041 |
| Sep 26, 2024 | 5,306.75 | 5,306.75 | 5,233.05 | 5,251.05 | 5,112.86 | 3,126 |
| Sep 25, 2024 | 5,354.70 | 5,363.15 | 5,280.10 | 5,312.20 | 5,172.40 | 5,444 |
| Sep 24, 2024 | 5,228.25 | 5,379.95 | 5,215.55 | 5,340.15 | 5,199.61 | 20,686 |
| Sep 23, 2024 | 5,190.00 | 5,250.00 | 5,155.15 | 5,225.70 | 5,088.18 | 5,549 |
| Sep 20, 2024 | 5,100.00 | 5,195.00 | 5,100.00 | 5,189.30 | 5,052.73 | 5,421 |
| Sep 19, 2024 | 5,135.35 | 5,151.55 | 5,051.15 | 5,101.20 | 4,966.95 | 4,522 |
| Sep 18, 2024 | 5,123.70 | 5,149.35 | 5,107.10 | 5,120.40 | 4,985.65 | 3,830 |
| Sep 17, 2024 | 5,160.00 | 5,174.45 | 5,105.00 | 5,123.70 | 4,988.86 | 4,581 |
| Sep 16, 2024 | 5,234.90 | 5,234.90 | 5,150.00 | 5,158.45 | 5,022.70 | 5,236 |
| Sep 13, 2024 | 5,341.75 | 5,341.75 | 5,186.15 | 5,205.15 | 5,068.17 | 7,820 |
| Sep 12, 2024 | 5,412.55 | 5,425.05 | 5,281.55 | 5,299.00 | 5,159.55 | 10,476 |
| Sep 11, 2024 | 5,311.40 | 5,449.00 | 5,278.70 | 5,392.75 | 5,250.83 | 57,431 |
| Sep 10, 2024 | 5,309.90 | 5,368.50 | 5,274.55 | 5,284.15 | 5,145.09 | 4,017 |
| Sep 9, 2024 | 5,280.80 | 5,350.00 | 5,201.55 | 5,309.85 | 5,170.11 | 14,475 |
| Sep 6, 2024 | 5,209.45 | 5,350.00 | 5,185.00 | 5,254.50 | 5,116.22 | 12,849 |
| Sep 5, 2024 | 5,254.20 | 5,300.00 | 5,188.00 | 5,197.85 | 5,061.06 | 2,936 |
| Sep 4, 2024 | 5,247.10 | 5,267.90 | 5,222.00 | 5,238.60 | 5,100.74 | 3,458 |
| Sep 3, 2024 | 5,225.10 | 5,270.00 | 5,215.00 | 5,253.30 | 5,115.05 | 5,683 |
| Sep 2, 2024 | 5,217.70 | 5,255.65 | 5,200.35 | 5,225.10 | 5,087.59 | 4,508 |
| Aug 30, 2024 | 5,220.00 | 5,260.45 | 5,190.00 | 5,217.70 | 5,080.39 | 6,837 |
| Aug 29, 2024 | 5,200.00 | 5,238.00 | 5,192.50 | 5,207.75 | 5,070.70 | 4,588 |
| Aug 28, 2024 | 5,252.55 | 5,275.00 | 5,198.00 | 5,203.45 | 5,066.51 | 4,095 |
| Aug 27, 2024 | 5,200.00 | 5,278.95 | 5,198.00 | 5,266.10 | 5,127.51 | 6,307 |
| Aug 26, 2024 | 5,223.90 | 5,223.90 | 5,160.00 | 5,202.25 | 5,065.34 | 5,344 |
| Aug 23, 2024 | 5,240.50 | 5,350.00 | 5,182.35 | 5,203.95 | 5,067.00 | 8,961 |
| Aug 22, 2024 | 5,285.00 | 5,365.00 | 5,118.05 | 5,238.95 | 5,101.08 | 36,879 |
| Aug 21, 2024 | 5,440.00 | 5,481.00 | 5,193.60 | 5,373.45 | 5,232.04 | 23,517 |
| Aug 20, 2024 | 5,295.00 | 5,489.00 | 5,295.00 | 5,428.65 | 5,285.78 | 18,204 |
| Aug 19, 2024 | 5,177.60 | 5,289.50 | 5,177.60 | 5,274.50 | 5,135.69 | 4,998 |
| Aug 16, 2024 | 4,945.50 | 5,205.00 | 4,945.50 | 5,173.30 | 5,037.15 | 6,041 |
| Aug 14, 2024 | 5,227.85 | 5,246.95 | 5,072.05 | 5,091.90 | 4,957.90 | 3,559 |
| Aug 13, 2024 | 5,222.40 | 5,320.00 | 5,192.00 | 5,226.70 | 5,089.15 | 6,330 |
| Aug 12, 2024 | 5,221.70 | 5,253.00 | 5,150.05 | 5,196.40 | 5,059.65 | 3,727 |
| Aug 9, 2024 | 5,183.05 | 5,240.00 | 5,145.05 | 5,221.70 | 5,084.28 | 5,512 |
| Aug 8, 2024 | 5,168.90 | 5,263.55 | 5,165.00 | 5,183.05 | 5,046.65 | 5,812 |
| Aug 7, 2024 | 5,156.70 | 5,199.90 | 5,132.40 | 5,168.60 | 5,032.58 | 3,224 |
| Aug 6, 2024 | 5,147.00 | 5,202.40 | 5,085.10 | 5,170.60 | 5,034.53 | 6,610 |
| Aug 5, 2024 | 5,299.90 | 5,299.90 | 5,064.05 | 5,123.65 | 4,988.81 | 6,895 |
| Aug 2, 2024 | 5,297.90 | 5,326.90 | 5,261.55 | 5,299.90 | 5,160.42 | 4,302 |
| Aug 1, 2024 | 5,260.00 | 5,350.00 | 5,260.00 | 5,302.30 | 5,162.76 | 26,722 |
| Jul 31, 2024 | 5,184.30 | 5,270.95 | 5,184.30 | 5,250.40 | 5,112.23 | 5,323 |
| Jul 30, 2024 | 5,192.85 | 5,235.00 | 5,160.15 | 5,194.70 | 5,057.99 | 6,533 |
| Jul 29, 2024 | 5,240.00 | 5,397.40 | 5,135.00 | 5,167.00 | 5,031.02 | 15,527 |
| Jul 26, 2024 | 5,262.00 | 5,291.95 | 5,216.35 | 5,233.65 | 5,095.92 | 4,503 |
| Jul 25, 2024 | 5,255.65 | 5,361.90 | 5,204.80 | 5,251.60 | 5,113.39 | 11,006 |
| Jul 24, 2024 | 5,283.25 | 5,370.00 | 5,201.00 | 5,228.35 | 5,090.76 | 12,416 |
| Jul 23, 2024 | 5,123.95 | 5,318.90 | 5,123.95 | 5,277.60 | 5,138.71 | 18,022 |
| Jul 22, 2024 | 5,160.50 | 5,186.35 | 5,108.00 | 5,123.95 | 4,989.10 | 3,237 |
| Jul 19, 2024 | 5,240.10 | 5,275.00 | 5,104.50 | 5,160.50 | 5,024.69 | 4,399 |
| Jul 18, 2024 | 5,190.00 | 5,275.30 | 5,166.75 | 5,258.25 | 5,119.87 | 20,098 |
| Jul 16, 2024 | 5,118.55 | 5,275.00 | 5,095.95 | 5,214.85 | 5,077.61 | 10,253 |
| Jul 15, 2024 | 5,144.35 | 5,170.00 | 5,090.00 | 5,118.55 | 4,983.85 | 5,053 |
| Jul 12, 2024 | 5,147.15 | 5,165.40 | 5,000.00 | 5,118.75 | 4,984.04 | 5,556 |
| Jul 11, 2024 | 5,184.00 | 5,196.70 | 5,114.10 | 5,128.40 | 4,993.44 | 3,807 |
| Jul 10, 2024 | 5,132.40 | 5,205.00 | 5,020.05 | 5,176.70 | 5,040.47 | 7,121 |
| Jul 9, 2024 | 5,130.75 | 5,175.00 | 5,103.05 | 5,132.40 | 4,997.33 | 4,768 |
| Jul 8, 2024 | 5,200.00 | 5,200.80 | 5,106.75 | 5,130.75 | 4,995.72 | 4,229 |
| Jul 5, 2024 | 5,169.10 | 5,198.05 | 5,106.70 | 5,174.90 | 5,038.71 | 4,706 |
| Jul 4, 2024 | 5,125.00 | 5,199.40 | 5,056.10 | 5,165.55 | 5,029.61 | 13,022 |
| Jul 3, 2024 | 5,106.05 | 5,183.95 | 5,075.05 | 5,096.30 | 4,962.18 | 6,999 |
| Jul 2, 2024 | 5,139.65 | 5,140.15 | 5,090.00 | 5,106.05 | 4,971.67 | 6,345 |
| Jul 1, 2024 | 5,053.00 | 5,129.00 | 5,005.20 | 5,109.00 | 4,974.55 | 8,749 |
| Jun 28, 2024 | 5,062.80 | 5,097.90 | 5,001.10 | 5,050.15 | 4,917.25 | 8,275 |
| Jun 27, 2024 | 5,006.35 | 5,057.40 | 4,965.15 | 5,032.00 | 4,899.57 | 8,211 |
| Jun 26, 2024 | 5,044.70 | 5,044.70 | 4,986.20 | 5,006.35 | 4,874.60 | 28,071 |
| Jun 25, 2024 | 5,030.00 | 5,072.60 | 4,985.00 | 5,024.35 | 4,892.13 | 27,620 |
| Jun 24, 2024 | 5,067.90 | 5,073.75 | 4,996.90 | 5,016.80 | 4,884.77 | 5,855 |
| Jun 21, 2024 | 5,054.00 | 5,108.45 | 4,985.05 | 5,042.65 | 4,909.94 | 23,488 |
| Jun 20, 2024 | 4,996.05 | 5,050.00 | 4,963.05 | 4,997.25 | 4,865.74 | 6,985 |
| Jun 19, 2024 | 5,027.55 | 5,039.90 | 4,959.00 | 5,004.20 | 4,872.51 | 5,497 |
| Jun 18, 2024 | 5,056.10 | 5,150.00 | 4,965.10 | 5,002.50 | 4,870.85 | 13,030 |
| Jun 14, 2024 | 4,989.55 | 5,069.00 | 4,932.10 | 5,056.10 | 4,923.04 | 7,927 |
| Jun 13, 2024 | 4,960.00 | 5,049.00 | 4,922.95 | 4,989.55 | 4,858.24 | 9,990 |
| Jun 12, 2024 | 4,993.45 | 5,021.30 | 4,950.00 | 4,959.60 | 4,829.08 | 5,807 |
| Jun 11, 2024 | 5,040.00 | 5,058.75 | 4,990.00 | 4,993.45 | 4,862.04 | 5,724 |
| Jun 10, 2024 | 4,974.00 | 5,050.00 | 4,915.25 | 5,033.70 | 4,901.23 | 9,971 |
| Jun 7, 2024 | 4,905.05 | 5,018.95 | 4,905.05 | 4,974.00 | 4,843.10 | 5,368 |
| Jun 6, 2024 | 5,079.95 | 5,079.95 | 4,905.00 | 4,935.55 | 4,805.66 | 6,572 |
| Jun 5, 2024 | 4,801.10 | 5,015.90 | 4,725.15 | 4,979.65 | 4,848.60 | 14,489 |
| Jun 4, 2024 | 4,744.00 | 4,830.00 | 4,641.15 | 4,796.05 | 4,669.83 | 9,778 |
| Jun 3, 2024 | 4,774.50 | 4,774.50 | 4,700.35 | 4,748.40 | 4,623.44 | 5,618 |
| May 31, 2024 | 4,773.90 | 4,795.85 | 4,661.55 | 4,700.90 | 4,577.19 | 16,268 |
| May 30, 2024 | 4,782.55 | 4,785.95 | 4,735.00 | 4,773.90 | 4,648.27 | 3,558 |
| May 29, 2024 | 4,785.00 | 4,802.95 | 4,750.05 | 4,787.10 | 4,661.12 | 4,457 |
| May 28, 2024 | 4,826.00 | 4,826.00 | 4,757.00 | 4,811.55 | 4,684.92 | 6,212 |
| May 27, 2024 | 4,820.90 | 4,826.00 | 4,750.95 | 4,813.70 | 4,687.02 | 3,397 |
| May 24, 2024 | 4,760.00 | 4,820.00 | 4,731.05 | 4,796.95 | 4,670.71 | 6,467 |
| May 23, 2024 | 4,756.10 | 4,794.90 | 4,750.40 | 4,757.95 | 4,632.74 | 4,231 |
| May 22, 2024 | 4,786.95 | 4,796.25 | 4,740.00 | 4,782.70 | 4,656.83 | 2,952 |
| May 21, 2024 | 4,785.05 | 4,805.75 | 4,732.45 | 4,774.35 | 4,648.70 | 6,919 |
| May 17, 2024 | 4,770.00 | 4,800.00 | 4,760.15 | 4,792.50 | 4,666.38 | 5,314 |
| May 16, 2024 | 4,777.05 | 4,796.95 | 4,740.05 | 4,769.75 | 4,644.23 | 7,466 |
| May 15, 2024 | 4,780.50 | 4,802.00 | 4,716.25 | 4,788.70 | 4,662.68 | 4,030 |
| May 14, 2024 | 4,707.70 | 4,769.75 | 4,702.95 | 4,751.70 | 4,626.65 | 6,497 |
| May 13, 2024 | 4,690.00 | 4,729.00 | 4,690.00 | 4,719.10 | 4,594.91 | 6,478 |
| May 10, 2024 | 4,680.00 | 4,729.00 | 4,652.00 | 4,709.35 | 4,585.42 | 2,429 |
| May 9, 2024 | 4,754.90 | 4,758.60 | 4,639.25 | 4,662.40 | 4,539.70 | 9,933 |
| May 8, 2024 | 4,732.10 | 4,771.85 | 4,719.25 | 4,744.20 | 4,619.35 | 49,841 |
| May 7, 2024 | 4,700.00 | 4,799.00 | 4,676.05 | 4,748.70 | 4,623.73 | 12,728 |
| May 6, 2024 | 4,732.10 | 4,755.00 | 4,646.05 | 4,699.20 | 4,575.53 | 11,626 |
| May 3, 2024 | 4,779.95 | 4,796.05 | 4,683.00 | 4,750.60 | 4,625.58 | 32,440 |
| May 2, 2024 | 4,909.80 | 4,909.80 | 4,751.00 | 4,814.40 | 4,687.70 | 10,658 |
| Apr 30, 2024 | 4,774.60 | 4,988.75 | 4,732.10 | 4,909.80 | 4,780.59 | 23,164 |
| Apr 29, 2024 | 4,784.35 | 4,800.00 | 4,702.10 | 4,774.60 | 4,648.95 | 9,061 |
| Apr 26, 2024 | 4,734.95 | 4,780.55 | 4,700.00 | 4,735.05 | 4,610.44 | 4,362 |
| Apr 25, 2024 | 4,720.75 | 4,769.95 | 4,636.55 | 4,720.85 | 4,596.61 | 11,382 |
| Apr 24, 2024 | 4,750.05 | 4,758.15 | 4,715.00 | 4,729.20 | 4,604.74 | 3,971 |
| Apr 23, 2024 | 4,701.10 | 4,825.00 | 4,701.05 | 4,726.40 | 4,602.02 | 7,406 |
| Apr 22, 2024 | 4,718.20 | 4,747.90 | 4,675.15 | 4,701.10 | 4,577.38 | 6,568 |
| Apr 19, 2024 | 4,675.00 | 4,712.00 | 4,642.55 | 4,694.70 | 4,571.15 | 8,445 |
| Apr 18, 2024 | 4,702.00 | 4,749.15 | 4,675.00 | 4,700.50 | 4,576.80 | 9,099 |
| Apr 16, 2024 | 4,687.25 | 4,749.80 | 4,666.50 | 4,734.75 | 4,610.15 | 6,047 |
| Apr 15, 2024 | 4,751.00 | 4,765.00 | 4,646.00 | 4,687.25 | 4,563.90 | 13,464 |
| Apr 12, 2024 | 4,815.00 | 4,835.90 | 4,752.05 | 4,777.10 | 4,651.38 | 5,063 |
| Apr 10, 2024 | 4,826.40 | 4,839.90 | 4,757.55 | 4,806.80 | 4,680.30 | 4,995 |
| Apr 9, 2024 | 4,812.45 | 4,836.90 | 4,785.00 | 4,826.40 | 4,699.38 | 3,700 |
| Apr 8, 2024 | 4,752.10 | 4,812.80 | 4,750.00 | 4,783.45 | 4,657.56 | 9,835 |
| Apr 5, 2024 | 4,800.05 | 4,800.05 | 4,733.60 | 4,763.15 | 4,637.80 | 9,775 |
| Apr 4, 2024 | 4,797.00 | 4,798.70 | 4,740.00 | 4,771.45 | 4,645.88 | 6,664 |
Related Tickers
HESTERBIO.BO Hester Biosciences Limited
1,750.65
-4.64%
EVT.VI Evotec SE
5.87
-1.01%
VISTN.OL Vistin Pharma ASA
23.50
-0.84%
7CI.BE Cronos Group Inc
1.5720
-3.44%
11L.MU Canopy Growth Corp. R
0.8690
-4.82%
ZOE.F Zoetis Inc.
143.28
-0.73%
AJANTPHARM.NS Ajanta Pharma Limited
2,485.25
-5.18%
AKUMS.NS AKUMS DRUGS AND PHARMA L
448.85
-5.74%
JUBLPHARMA.NS Jubilant Pharmova Limited
929.20
-4.26%
DICOT.ST Dicot Pharma AB
0.3065
+4.07%