At close: 3:56:18 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 26, 2024 | 101.65 | 103.30 | 101.65 | 102.05 | 102.05 | 758,292 |
| Dec 24, 2024 | 101.75 | 102.20 | 100.80 | 101.65 | 101.65 | 598,396 |
| Dec 23, 2024 | 101.60 | 102.40 | 100.00 | 101.40 | 101.40 | 558,531 |
| Dec 20, 2024 | 103.35 | 103.90 | 100.50 | 100.70 | 100.70 | 1,273,470 |
| Dec 19, 2024 | 100.00 | 104.30 | 99.55 | 103.50 | 103.50 | 1,208,544 |
| Dec 18, 2024 | 106.00 | 106.00 | 102.70 | 103.05 | 103.05 | 1,230,813 |
| Dec 17, 2024 | 108.00 | 108.30 | 105.75 | 106.00 | 106.00 | 501,739 |
| Dec 16, 2024 | 107.85 | 108.95 | 107.70 | 108.10 | 108.10 | 794,633 |
| Dec 13, 2024 | 107.30 | 108.10 | 104.20 | 107.75 | 107.75 | 2,188,599 |
| Dec 12, 2024 | 109.95 | 109.95 | 107.30 | 107.80 | 107.80 | 1,018,542 |
| Dec 11, 2024 | 110.80 | 110.95 | 108.30 | 108.50 | 108.50 | 642,551 |
| Dec 10, 2024 | 108.85 | 111.00 | 108.60 | 110.35 | 110.35 | 1,564,525 |
| Dec 9, 2024 | 110.35 | 110.50 | 108.55 | 108.70 | 108.70 | 1,763,178 |
| Dec 6, 2024 | 109.50 | 111.15 | 107.20 | 110.15 | 110.15 | 3,056,991 |
| Dec 5, 2024 | 110.70 | 110.70 | 108.30 | 109.05 | 109.05 | 1,514,945 |
| Dec 4, 2024 | 108.50 | 110.45 | 107.80 | 110.05 | 110.05 | 1,205,225 |
| Dec 3, 2024 | 105.60 | 108.30 | 105.35 | 107.95 | 107.95 | 11,368,150 |
| Dec 2, 2024 | 104.90 | 105.45 | 104.05 | 104.90 | 104.90 | 793,855 |
| Nov 29, 2024 | 106.91 | 107.10 | 103.72 | 104.92 | 104.92 | 963,346 |
| Nov 28, 2024 | 104.90 | 107.00 | 104.33 | 106.28 | 106.28 | 3,317,991 |
| Nov 27, 2024 | 105.28 | 105.50 | 103.86 | 104.39 | 104.39 | 906,953 |
| Nov 26, 2024 | 104.50 | 105.45 | 104.07 | 105.07 | 105.07 | 914,460 |
| Nov 25, 2024 | 103.40 | 105.47 | 102.96 | 104.10 | 104.10 | 3,253,643 |
| Nov 22, 2024 | 96.99 | 100.22 | 96.99 | 99.82 | 99.82 | 2,467,134 |
| Nov 21, 2024 | 100.01 | 100.06 | 94.81 | 96.39 | 96.39 | 4,235,083 |
| Nov 19, 2024 | 101.01 | 103.70 | 100.50 | 100.91 | 100.91 | 3,163,533 |
| Nov 18, 2024 | 100.51 | 102.23 | 97.94 | 100.55 | 100.55 | 1,877,650 |
| Nov 14, 2024 | 100.67 | 102.45 | 99.28 | 99.48 | 99.48 | 1,108,443 |
| Nov 13, 2024 | 103.07 | 103.82 | 100.01 | 100.53 | 100.53 | 2,878,023 |
| Nov 12, 2024 | 105.23 | 106.22 | 103.39 | 103.77 | 103.77 | 1,212,763 |
| Nov 11, 2024 | 103.51 | 106.13 | 103.25 | 105.12 | 105.12 | 1,172,453 |
| Nov 8, 2024 | 106.71 | 106.97 | 104.12 | 104.75 | 104.75 | 1,164,134 |
| Nov 7, 2024 | 106.99 | 107.90 | 106.01 | 106.65 | 106.65 | 2,240,892 |
| Nov 6, 2024 | 105.89 | 107.20 | 105.25 | 106.98 | 106.98 | 2,107,512 |
| Nov 4, 2024 | 100.95 | 104.00 | 99.15 | 103.70 | 103.70 | 5,230,421 |
| Nov 1, 2024 | 98.89 | 101.15 | 98.71 | 100.98 | 100.98 | 526,869 |
| Oct 31, 2024 | 100.10 | 100.40 | 96.65 | 97.85 | 97.85 | 2,232,921 |
| Oct 29, 2024 | 102.05 | 102.55 | 97.40 | 101.25 | 101.25 | 4,754,414 |
| Oct 28, 2024 | 96.05 | 101.95 | 96.00 | 98.65 | 98.65 | 3,635,193 |
| Oct 25, 2024 | 99.00 | 99.30 | 93.30 | 95.80 | 95.80 | 940,191 |
| Oct 24, 2024 | 96.55 | 100.60 | 96.15 | 98.65 | 98.65 | 2,238,829 |
| Oct 23, 2024 | 95.60 | 97.25 | 92.35 | 96.70 | 96.70 | 2,334,967 |
| Oct 22, 2024 | 102.25 | 103.20 | 94.40 | 94.95 | 94.95 | 3,114,672 |
| Oct 21, 2024 | 103.95 | 104.45 | 101.60 | 102.30 | 102.30 | 463,686 |
| Oct 18, 2024 | 102.95 | 104.10 | 102.50 | 103.25 | 103.25 | 839,200 |
| Oct 17, 2024 | 104.90 | 105.20 | 102.15 | 102.45 | 102.45 | 1,099,225 |
| Oct 16, 2024 | 104.85 | 105.30 | 104.50 | 105.05 | 105.05 | 359,686 |
| Oct 15, 2024 | 105.05 | 105.45 | 104.55 | 104.95 | 104.95 | 314,306 |
| Oct 14, 2024 | 104.75 | 105.65 | 104.75 | 104.95 | 104.95 | 783,894 |
| Oct 11, 2024 | 104.40 | 105.25 | 103.30 | 104.95 | 104.95 | 527,949 |
| Oct 10, 2024 | 104.55 | 105.35 | 103.15 | 103.55 | 103.55 | 855,568 |
| Oct 9, 2024 | 103.95 | 105.35 | 102.65 | 104.00 | 104.00 | 888,681 |
| Oct 8, 2024 | 101.95 | 103.25 | 101.20 | 102.45 | 102.45 | 1,042,494 |
| Oct 7, 2024 | 106.00 | 107.30 | 100.80 | 102.05 | 102.05 | 1,287,209 |
| Oct 4, 2024 | 104.90 | 107.40 | 104.20 | 105.80 | 105.80 | 1,262,830 |
| Oct 3, 2024 | 103.15 | 106.75 | 103.05 | 105.00 | 105.00 | 1,199,936 |
| Oct 1, 2024 | 104.35 | 106.10 | 104.00 | 105.15 | 105.15 | 1,726,712 |
| Sep 30, 2024 | 109.00 | 109.25 | 106.85 | 107.15 | 107.15 | 1,266,648 |
| Sep 27, 2024 | 108.00 | 109.55 | 107.00 | 109.25 | 109.25 | 2,549,709 |
| Sep 26, 2024 | 105.05 | 107.50 | 104.60 | 107.30 | 107.30 | 1,118,996 |
| Sep 25, 2024 | 107.80 | 107.80 | 103.65 | 105.00 | 105.00 | 3,162,149 |
| Sep 24, 2024 | 111.45 | 111.45 | 107.60 | 107.85 | 107.85 | 1,959,175 |
| Sep 23, 2024 | 108.45 | 111.90 | 108.45 | 111.50 | 111.50 | 2,279,931 |
| Sep 20, 2024 | 108.00 | 109.10 | 106.65 | 108.45 | 108.45 | 1,154,492 |
| Sep 19, 2024 | 110.15 | 110.15 | 105.65 | 107.25 | 107.25 | 952,043 |
| Sep 18, 2024 | 108.15 | 110.00 | 107.80 | 108.70 | 108.70 | 1,070,211 |
| Sep 17, 2024 | 110.65 | 110.90 | 107.85 | 108.05 | 108.05 | 578,763 |
| Sep 16, 2024 | 111.15 | 112.20 | 110.25 | 110.80 | 110.80 | 980,931 |
| Sep 13, 2024 | 109.35 | 112.60 | 108.85 | 111.15 | 111.15 | 2,610,802 |
| Sep 12, 2024 | 108.85 | 109.40 | 107.00 | 108.65 | 108.65 | 521,276 |
| Sep 11, 2024 | 109.90 | 110.50 | 106.90 | 107.45 | 107.45 | 765,721 |
| Sep 10, 2024 | 110.30 | 110.65 | 109.40 | 109.55 | 109.55 | 956,472 |
| Sep 9, 2024 | 109.85 | 110.15 | 107.25 | 109.65 | 109.65 | 779,004 |
| Sep 6, 2024 | 113.10 | 113.20 | 109.70 | 109.95 | 109.95 | 1,159,074 |
| Sep 5, 2024 | 114.05 | 114.05 | 112.15 | 113.35 | 113.35 | 1,121,397 |
| Sep 4, 2024 | 113.00 | 114.60 | 112.75 | 113.00 | 113.00 | 840,927 |
| Sep 3, 2024 | 116.50 | 117.15 | 115.30 | 115.55 | 115.55 | 385,208 |
| Sep 2, 2024 | 116.80 | 117.45 | 115.70 | 116.50 | 116.50 | 502,715 |
| Aug 30, 2024 | 115.65 | 117.55 | 115.65 | 116.45 | 116.45 | 576,719 |
| Aug 29, 2024 | 114.75 | 115.85 | 114.50 | 115.50 | 115.50 | 865,668 |
| Aug 28, 2024 | 115.95 | 116.30 | 114.50 | 114.75 | 114.75 | 552,936 |
| Aug 26, 2024 | 116.40 | 116.80 | 115.80 | 116.15 | 116.15 | 557,835 |
| Aug 23, 2024 | 117.85 | 117.90 | 116.05 | 116.20 | 116.20 | 429,152 |
| Aug 22, 2024 | 116.50 | 117.95 | 116.50 | 117.35 | 117.35 | 1,517,738 |
| Aug 21, 2024 | 117.45 | 117.75 | 115.30 | 116.45 | 116.45 | 1,434,534 |
| Aug 20, 2024 | 115.95 | 117.75 | 115.05 | 117.40 | 117.40 | 782,767 |
| Aug 19, 2024 | 114.00 | 115.80 | 113.85 | 115.20 | 115.20 | 1,231,561 |
| Aug 16, 2024 | 112.00 | 113.55 | 111.95 | 113.05 | 113.05 | 909,222 |
| Aug 14, 2024 | 114.40 | 115.10 | 112.60 | 113.55 | 113.55 | 592,364 |
| Aug 13, 2024 | 115.20 | 115.90 | 113.75 | 114.25 | 114.25 | 1,168,664 |
| Aug 12, 2024 | 114.70 | 115.80 | 113.80 | 114.60 | 114.60 | 629,630 |
| Aug 9, 2024 | 115.50 | 116.45 | 113.85 | 115.20 | 115.20 | 1,787,060 |
| Aug 8, 2024 | 116.10 | 116.30 | 113.75 | 114.05 | 114.05 | 1,473,843 |
| Aug 7, 2024 | 115.30 | 116.20 | 114.00 | 115.95 | 115.95 | 1,575,927 |
| Aug 6, 2024 | 115.25 | 117.70 | 113.55 | 113.85 | 113.85 | 2,079,557 |
| Aug 5, 2024 | 116.15 | 117.95 | 113.20 | 113.95 | 113.95 | 4,064,164 |
| Aug 2, 2024 | 121.35 | 121.60 | 119.60 | 120.35 | 120.35 | 983,157 |
| Aug 1, 2024 | 124.65 | 125.65 | 121.75 | 122.90 | 122.90 | 1,803,239 |
| Jul 31, 2024 | 126.35 | 126.35 | 122.80 | 123.95 | 123.95 | 799,929 |
| Jul 30, 2024 | 127.45 | 127.75 | 124.90 | 125.50 | 125.50 | 1,066,442 |
| Jul 29, 2024 | 125.15 | 128.80 | 123.90 | 126.95 | 126.95 | 4,810,529 |
| Jul 26, 2024 | 117.65 | 120.30 | 117.15 | 119.90 | 119.90 | 1,024,723 |
| Jul 25, 2024 | 116.00 | 117.95 | 115.35 | 117.70 | 117.70 | 1,214,955 |
| Jul 24, 2024 | 117.80 | 119.10 | 115.80 | 116.55 | 116.55 | 1,009,413 |
| Jul 23, 2024 | 118.15 | 118.95 | 112.50 | 117.65 | 117.65 | 784,218 |
| Jul 22, 2024 | 116.50 | 118.70 | 114.90 | 118.15 | 118.15 | 711,700 |
| Jul 19, 2024 | 119.05 | 119.70 | 115.95 | 116.45 | 116.45 | 886,387 |
| Jul 18, 2024 | 119.85 | 120.95 | 118.20 | 118.80 | 118.80 | 727,986 |
| Jul 16, 2024 | 121.70 | 122.15 | 119.25 | 119.80 | 119.80 | 915,410 |
| Jul 15, 2024 | 118.00 | 121.30 | 117.50 | 120.90 | 120.90 | 2,692,998 |
| Jul 12, 2024 | 119.60 | 119.95 | 117.50 | 117.75 | 117.75 | 833,611 |
| Jul 11, 2024 | 120.35 | 120.55 | 119.00 | 119.35 | 119.35 | 722,463 |
| Jul 10, 2024 | 122.95 | 122.95 | 118.60 | 119.20 | 119.20 | 1,226,765 |
| Jul 9, 2024 | 121.50 | 124.10 | 121.50 | 122.30 | 122.30 | 1,573,787 |
| Jul 8, 2024 | 122.70 | 123.40 | 121.10 | 121.35 | 121.35 | 1,335,521 |
| Jul 5, 2024 | 123.00 | 123.90 | 122.10 | 122.75 | 122.75 | 2,121,159 |
| Jul 4, 2024 | 121.70 | 122.35 | 120.50 | 121.50 | 121.50 | 2,006,597 |
| Jul 3, 2024 | 121.15 | 122.45 | 120.30 | 121.65 | 121.65 | 2,079,459 |
| Jul 2, 2024 | 122.95 | 123.10 | 119.95 | 120.65 | 120.65 | 1,316,173 |
| Jul 1, 2024 | 123.65 | 123.65 | 121.70 | 122.40 | 122.40 | 1,120,017 |
| Jun 28, 2024 | 120.45 | 124.95 | 120.05 | 123.25 | 123.25 | 2,809,732 |
| Jun 27, 2024 | 124.95 | 124.95 | 117.90 | 119.00 | 119.00 | 2,806,987 |
| Jun 26, 2024 | 124.00 | 126.00 | 123.10 | 124.35 | 124.35 | 1,018,200 |
| Jun 25, 2024 | 125.05 | 125.95 | 123.80 | 124.10 | 124.10 | 720,595 |
| Jun 24, 2024 | 125.80 | 126.65 | 122.85 | 125.05 | 125.05 | 1,563,165 |
| Jun 21, 2024 | 1.50 Dividend | |||||
| Jun 21, 2024 | 127.80 | 127.80 | 125.45 | 125.75 | 125.75 | 1,681,872 |
| Jun 20, 2024 | 128.45 | 129.85 | 127.80 | 128.50 | 127.00 | 685,907 |
| Jun 19, 2024 | 128.75 | 130.20 | 127.00 | 128.25 | 126.75 | 1,232,917 |
| Jun 18, 2024 | 128.95 | 130.00 | 128.35 | 128.55 | 127.05 | 997,348 |
| Jun 14, 2024 | 126.60 | 129.50 | 126.45 | 128.90 | 127.40 | 1,498,481 |
| Jun 13, 2024 | 128.15 | 128.80 | 125.80 | 126.55 | 125.07 | 2,372,530 |
| Jun 12, 2024 | 126.20 | 127.95 | 126.05 | 127.50 | 126.01 | 1,125,608 |
| Jun 11, 2024 | 126.15 | 127.25 | 125.40 | 126.10 | 124.63 | 916,895 |
| Jun 10, 2024 | 126.30 | 128.30 | 125.00 | 125.30 | 123.84 | 1,324,187 |
| Jun 7, 2024 | 124.25 | 125.50 | 123.05 | 125.05 | 123.59 | 2,545,682 |
| Jun 6, 2024 | 123.45 | 126.50 | 122.25 | 123.90 | 122.45 | 2,374,281 |
| Jun 5, 2024 | 118.05 | 122.60 | 110.55 | 121.80 | 120.38 | 6,561,290 |
| Jun 4, 2024 | 137.10 | 137.10 | 106.40 | 115.35 | 114.00 | 13,425,970 |
| Jun 3, 2024 | 134.05 | 138.50 | 132.95 | 137.00 | 135.40 | 3,694,429 |
| May 31, 2024 | 128.45 | 129.90 | 126.05 | 129.40 | 127.89 | 1,298,668 |
| May 30, 2024 | 128.05 | 129.95 | 127.00 | 127.40 | 125.91 | 1,048,799 |
| May 29, 2024 | 127.45 | 130.60 | 127.00 | 128.00 | 126.51 | 1,646,228 |
| May 28, 2024 | 130.25 | 131.55 | 126.90 | 128.05 | 126.56 | 1,638,077 |
| May 27, 2024 | 126.35 | 130.95 | 125.90 | 129.50 | 127.99 | 2,171,662 |
| May 24, 2024 | 126.65 | 127.30 | 125.30 | 126.35 | 124.88 | 902,040 |
| May 23, 2024 | 126.70 | 128.00 | 126.00 | 126.60 | 125.12 | 2,202,841 |
| May 22, 2024 | 127.15 | 127.15 | 123.65 | 125.85 | 124.38 | 983,168 |
| May 21, 2024 | 126.15 | 128.00 | 125.80 | 126.35 | 124.88 | 2,441,718 |
| May 17, 2024 | 125.50 | 126.00 | 124.65 | 125.05 | 123.59 | 827,912 |
| May 16, 2024 | 125.35 | 126.20 | 122.45 | 125.05 | 123.59 | 1,646,637 |
| May 15, 2024 | 126.75 | 127.75 | 124.00 | 124.25 | 122.80 | 2,400,822 |
| May 14, 2024 | 123.30 | 126.60 | 123.00 | 125.75 | 124.28 | 1,173,447 |
| May 13, 2024 | 124.05 | 124.05 | 119.00 | 123.00 | 121.56 | 1,661,479 |
| May 10, 2024 | 123.85 | 124.75 | 120.75 | 123.85 | 122.40 | 2,271,725 |
| May 9, 2024 | 127.00 | 127.00 | 120.80 | 122.05 | 120.63 | 4,151,412 |
| May 8, 2024 | 122.35 | 126.20 | 122.10 | 125.00 | 123.54 | 3,071,892 |
| May 7, 2024 | 128.15 | 128.15 | 120.75 | 122.30 | 120.87 | 5,223,392 |
| May 6, 2024 | 137.00 | 137.00 | 126.45 | 127.10 | 125.62 | 6,512,755 |
| May 3, 2024 | 139.30 | 139.30 | 134.30 | 135.80 | 134.21 | 1,700,370 |
| May 2, 2024 | 141.40 | 142.35 | 137.40 | 138.00 | 136.39 | 2,740,961 |
| Apr 30, 2024 | 138.05 | 142.90 | 136.40 | 141.10 | 139.45 | 5,339,309 |
| Apr 29, 2024 | 137.15 | 138.80 | 134.85 | 137.25 | 135.65 | 3,967,597 |
| Apr 26, 2024 | 136.40 | 138.05 | 136.00 | 136.45 | 134.86 | 1,432,416 |
| Apr 25, 2024 | 132.75 | 136.95 | 132.65 | 135.85 | 134.26 | 4,265,145 |
| Apr 24, 2024 | 133.05 | 133.70 | 132.10 | 133.05 | 131.50 | 1,115,169 |
| Apr 23, 2024 | 135.00 | 135.00 | 132.55 | 132.80 | 131.25 | 2,884,375 |
| Apr 22, 2024 | 129.90 | 133.75 | 129.90 | 133.10 | 131.55 | 2,533,937 |
| Apr 19, 2024 | 128.00 | 129.35 | 125.25 | 128.25 | 126.75 | 2,562,321 |
| Apr 18, 2024 | 129.65 | 132.40 | 128.85 | 129.55 | 128.04 | 2,761,195 |
| Apr 16, 2024 | 132.20 | 132.50 | 126.50 | 128.20 | 126.70 | 3,348,426 |
| Apr 15, 2024 | 130.80 | 135.35 | 129.25 | 132.85 | 131.30 | 2,188,704 |
| Apr 12, 2024 | 135.80 | 138.30 | 134.40 | 134.75 | 133.18 | 3,681,267 |
| Apr 10, 2024 | 132.60 | 136.90 | 132.35 | 136.30 | 134.71 | 1,875,236 |
| Apr 9, 2024 | 133.65 | 134.75 | 131.30 | 132.45 | 130.90 | 1,867,616 |
| Apr 8, 2024 | 136.50 | 136.80 | 132.50 | 132.95 | 131.40 | 1,811,678 |
| Apr 5, 2024 | 135.30 | 137.50 | 134.25 | 136.50 | 134.91 | 3,227,445 |
| Apr 4, 2024 | 137.00 | 137.25 | 134.05 | 135.10 | 133.52 | 5,404,599 |
| Apr 3, 2024 | 126.70 | 136.60 | 125.60 | 135.20 | 133.62 | 5,713,406 |
| Apr 2, 2024 | 125.50 | 127.00 | 125.00 | 126.70 | 125.22 | 891,407 |
| Apr 1, 2024 | 125.30 | 126.10 | 124.95 | 125.55 | 124.08 | 798,124 |
| Mar 28, 2024 | 123.00 | 125.10 | 123.00 | 124.35 | 122.90 | 2,004,923 |
| Mar 27, 2024 | 124.05 | 125.20 | 122.20 | 122.75 | 121.32 | 1,914,476 |
| Mar 26, 2024 | 122.85 | 124.55 | 122.10 | 124.05 | 122.60 | 1,587,164 |
| Mar 22, 2024 | 121.20 | 123.25 | 120.10 | 122.70 | 121.27 | 2,104,173 |
| Mar 21, 2024 | 118.75 | 121.50 | 118.40 | 121.05 | 119.64 | 2,675,859 |
| Mar 20, 2024 | 117.25 | 118.35 | 114.15 | 116.65 | 115.29 | 2,796,619 |
| Mar 19, 2024 | 120.80 | 120.80 | 116.00 | 116.55 | 115.19 | 2,045,891 |
| Mar 18, 2024 | 117.80 | 120.50 | 117.20 | 120.05 | 118.65 | 2,136,159 |
| Mar 15, 2024 | 120.85 | 121.25 | 114.85 | 117.75 | 116.38 | 3,854,736 |
| Mar 14, 2024 | 116.65 | 122.25 | 116.35 | 120.65 | 119.24 | 2,211,191 |
| Mar 13, 2024 | 126.15 | 126.75 | 116.90 | 118.65 | 117.26 | 3,462,893 |
| Mar 12, 2024 | 129.00 | 130.10 | 124.95 | 125.90 | 124.43 | 3,264,817 |
| Mar 11, 2024 | 130.30 | 133.00 | 128.30 | 129.05 | 127.54 | 2,237,107 |
| Mar 7, 2024 | 130.40 | 131.65 | 129.50 | 129.80 | 128.28 | 1,618,314 |
| Mar 6, 2024 | 129.70 | 130.65 | 125.60 | 130.30 | 128.78 | 5,094,988 |
| Mar 5, 2024 | 125.65 | 130.00 | 125.50 | 129.70 | 128.19 | 4,677,485 |
| Mar 4, 2024 | 126.25 | 126.65 | 124.75 | 126.10 | 124.63 | 1,785,880 |
| Mar 1, 2024 | 123.05 | 125.00 | 121.00 | 124.85 | 123.39 | 3,550,147 |
| Feb 29, 2024 | 120.60 | 125.45 | 118.75 | 121.95 | 120.53 | 4,126,077 |
| Feb 28, 2024 | 123.75 | 125.45 | 120.15 | 120.70 | 119.29 | 3,279,887 |
| Feb 27, 2024 | 124.90 | 125.75 | 122.60 | 123.40 | 121.96 | 3,310,443 |
| Feb 26, 2024 | 127.65 | 128.30 | 124.25 | 124.85 | 123.39 | 3,786,355 |
| Feb 23, 2024 | 129.40 | 130.75 | 127.00 | 128.00 | 126.51 | 3,809,016 |
| Feb 22, 2024 | 129.15 | 129.25 | 125.65 | 129.00 | 127.49 | 2,011,738 |
| Feb 21, 2024 | 129.75 | 131.10 | 127.20 | 128.30 | 126.80 | 6,630,987 |
| Feb 20, 2024 | 129.25 | 130.50 | 128.20 | 129.50 | 127.99 | 2,728,550 |
| Feb 19, 2024 | 130.65 | 131.30 | 128.15 | 128.45 | 126.95 | 3,672,611 |
| Feb 16, 2024 | 129.95 | 132.60 | 129.60 | 130.15 | 128.63 | 4,940,231 |
| Feb 15, 2024 | 124.75 | 129.30 | 123.60 | 128.80 | 127.30 | 7,279,373 |
| Feb 14, 2024 | 120.85 | 124.30 | 119.50 | 123.00 | 121.56 | 3,896,441 |
| Feb 13, 2024 | 118.15 | 123.45 | 115.70 | 122.15 | 120.72 | 4,693,513 |
| Feb 12, 2024 | 124.85 | 125.50 | 117.05 | 118.15 | 116.77 | 3,014,072 |
| Feb 9, 2024 | 124.35 | 124.50 | 117.85 | 123.85 | 122.40 | 6,181,199 |
| Feb 8, 2024 | 125.50 | 127.25 | 123.10 | 124.30 | 122.85 | 6,496,404 |
| Feb 7, 2024 | 123.85 | 125.85 | 122.90 | 123.90 | 122.45 | 5,114,951 |
| Feb 6, 2024 | 122.85 | 122.85 | 119.10 | 121.95 | 120.53 | 4,848,394 |
| Feb 5, 2024 | 126.40 | 126.80 | 120.85 | 121.65 | 120.23 | 8,956,010 |
| Feb 2, 2024 | 121.60 | 128.25 | 120.15 | 125.45 | 123.99 | 8,786,651 |
| Feb 1, 2024 | 115.15 | 119.60 | 113.70 | 118.85 | 117.46 | 9,343,717 |
| Jan 31, 2024 | 109.64 | 114.95 | 109.05 | 114.46 | 113.12 | 5,918,370 |
| Jan 30, 2024 | 108.18 | 110.95 | 106.90 | 109.24 | 107.96 | 7,603,817 |
| Jan 29, 2024 | 107.65 | 109.48 | 105.44 | 107.52 | 106.26 | 8,876,044 |
| Jan 25, 2024 | 102.58 | 106.10 | 100.70 | 104.61 | 103.39 | 5,370,946 |
| Jan 24, 2024 | 99.31 | 102.60 | 97.80 | 102.14 | 100.95 | 6,334,415 |
| Jan 23, 2024 | 107.84 | 107.84 | 98.28 | 98.79 | 97.64 | 5,741,291 |
| Jan 19, 2024 | 99.26 | 102.51 | 98.87 | 102.14 | 100.95 | 6,789,803 |
| Jan 17, 2024 | 97.90 | 99.95 | 96.35 | 97.24 | 96.10 | 6,083,322 |
| Jan 16, 2024 | 98.59 | 100.00 | 96.82 | 98.28 | 97.13 | 6,918,172 |
| Jan 15, 2024 | 98.50 | 99.60 | 97.80 | 98.20 | 97.05 | 5,008,982 |
| Jan 12, 2024 | 95.26 | 98.60 | 94.70 | 97.72 | 96.58 | 3,865,061 |
| Jan 11, 2024 | 95.10 | 95.95 | 94.21 | 94.79 | 93.68 | 3,296,884 |
| Jan 10, 2024 | 94.96 | 95.19 | 93.40 | 94.40 | 93.30 | 5,279,196 |
| Jan 9, 2024 | 96.15 | 96.77 | 94.55 | 94.96 | 93.85 | 3,988,939 |
| Jan 8, 2024 | 97.63 | 97.63 | 94.77 | 95.00 | 93.89 | 6,375,046 |
| Jan 5, 2024 | 97.97 | 97.97 | 95.70 | 97.26 | 96.12 | 3,092,531 |
| Jan 4, 2024 | 96.65 | 97.84 | 96.44 | 97.37 | 96.23 | 5,486,472 |
| Jan 3, 2024 | 95.96 | 97.95 | 94.75 | 96.47 | 95.34 | 7,476,743 |
| Jan 2, 2024 | 97.88 | 98.87 | 96.10 | 97.02 | 95.89 | 5,791,828 |
| Jan 1, 2024 | 96.10 | 99.25 | 95.82 | 97.81 | 96.67 | 7,169,612 |
| Dec 29, 2023 | 96.67 | 96.67 | 94.85 | 95.79 | 94.67 | 8,548,898 |
| Dec 28, 2023 | 92.70 | 97.70 | 92.70 | 95.63 | 94.51 | 12,894,980 |
| Dec 27, 2023 | 89.08 | 92.10 | 89.05 | 91.77 | 90.70 | 6,201,267 |
| Dec 26, 2023 | 89.87 | 90.40 | 88.25 | 88.52 | 87.49 | 2,479,411 |
Related Tickers
INDIANB.BO Indian Bank
543.65
+0.45%
UCOBANK.BO UCO Bank
43.31
-1.10%
YESBANK.BO Yes Bank Limited
19.81
+0.05%
MAHABANK.BO Bank of Maharashtra
52.93
-1.64%
BANKBARODA.NS Bank of Baroda Limited
246.68
+0.71%
BANKINDIA.NS Bank of India Limited
103.17
+0.80%
CENTRALBK.NS Central Bank of India
53.78
-0.83%
INDUSINDBK.BO IndusInd Bank Limited
932.15
-0.26%
YESBANK.NS Yes Bank Limited
19.80
0.00%
SOUTHBANK.NS The South Indian Bank Limited
24.93
+0.48%