346.70
+7.25
+(2.14%)
At close: January 14 at 3:29:09 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 |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 350.00 | 353.15 | 346.40 | 346.70 | 346.70 | 2,099 |
| Jan 13, 2025 | 344.00 | 351.15 | 334.30 | 339.45 | 339.45 | 4,313 |
| Jan 10, 2025 | 360.00 | 361.90 | 350.50 | 352.00 | 352.00 | 2,258 |
| Jan 9, 2025 | 362.25 | 364.85 | 358.00 | 360.00 | 360.00 | 2,008 |
| Jan 8, 2025 | 358.35 | 363.55 | 354.05 | 361.60 | 361.60 | 1,242 |
| Jan 7, 2025 | 367.90 | 367.90 | 351.95 | 356.75 | 356.75 | 1,041 |
| Jan 6, 2025 | 378.95 | 378.95 | 351.95 | 356.30 | 356.30 | 1,765 |
| Jan 3, 2025 | 372.40 | 373.40 | 365.30 | 369.50 | 369.50 | 2,345 |
| Jan 2, 2025 | 375.40 | 375.40 | 369.20 | 370.85 | 370.85 | 1,297 |
| Jan 1, 2025 | 364.90 | 375.20 | 359.00 | 374.50 | 374.50 | 6,427 |
| Dec 31, 2024 | 351.95 | 364.70 | 346.40 | 361.20 | 361.20 | 8,722 |
| Dec 30, 2024 | 352.00 | 358.80 | 351.00 | 354.80 | 354.80 | 5,142 |
| Dec 27, 2024 | 356.85 | 359.45 | 353.00 | 353.30 | 353.30 | 2,386 |
| Dec 26, 2024 | 362.85 | 363.40 | 353.20 | 356.85 | 356.85 | 2,532 |
| Dec 24, 2024 | 369.25 | 371.70 | 355.50 | 359.20 | 359.20 | 6,119 |
| Dec 23, 2024 | 368.30 | 375.95 | 364.40 | 364.70 | 364.70 | 1,797 |
| Dec 20, 2024 | 374.35 | 380.00 | 365.50 | 368.20 | 368.20 | 3,942 |
| Dec 19, 2024 | 371.65 | 378.00 | 371.60 | 373.05 | 373.05 | 2,635 |
| Dec 18, 2024 | 379.25 | 384.70 | 374.00 | 379.50 | 379.50 | 2,128 |
| Dec 17, 2024 | 384.15 | 385.70 | 379.00 | 379.80 | 379.80 | 2,421 |
| Dec 16, 2024 | 379.00 | 387.35 | 379.00 | 382.85 | 382.85 | 4,222 |
| Dec 13, 2024 | 382.85 | 385.00 | 378.00 | 380.85 | 380.85 | 2,801 |
| Dec 12, 2024 | 382.75 | 388.65 | 378.90 | 384.95 | 384.95 | 3,269 |
| Dec 11, 2024 | 384.05 | 385.70 | 377.40 | 382.35 | 382.35 | 2,000 |
| Dec 10, 2024 | 393.45 | 393.45 | 377.30 | 381.70 | 381.70 | 4,420 |
| Dec 9, 2024 | 384.70 | 389.00 | 375.40 | 387.90 | 387.90 | 10,764 |
| Dec 6, 2024 | 385.90 | 386.40 | 371.00 | 375.10 | 375.10 | 8,047 |
| Dec 5, 2024 | 385.00 | 393.35 | 367.95 | 373.10 | 373.10 | 15,456 |
| Dec 4, 2024 | 395.40 | 395.40 | 382.00 | 385.15 | 385.15 | 6,628 |
| Dec 3, 2024 | 384.75 | 395.40 | 384.30 | 392.30 | 392.30 | 3,868 |
| Dec 2, 2024 | 391.00 | 395.40 | 381.55 | 386.25 | 386.25 | 5,484 |
| Nov 29, 2024 | 384.80 | 389.00 | 380.00 | 385.55 | 385.55 | 4,083 |
| Nov 28, 2024 | 389.15 | 390.75 | 383.00 | 384.20 | 384.20 | 2,171 |
| Nov 27, 2024 | 390.00 | 390.00 | 379.90 | 385.05 | 385.05 | 6,716 |
| Nov 26, 2024 | 382.10 | 391.00 | 377.55 | 387.45 | 387.45 | 4,196 |
| Nov 25, 2024 | 378.70 | 383.00 | 373.55 | 382.00 | 382.00 | 4,439 |
| Nov 22, 2024 | 358.05 | 371.95 | 358.05 | 370.45 | 370.45 | 5,084 |
| Nov 21, 2024 | 368.25 | 368.25 | 355.00 | 357.75 | 357.75 | 4,068 |
| Nov 19, 2024 | 362.00 | 366.00 | 356.05 | 361.30 | 361.30 | 1,788 |
| Nov 18, 2024 | 363.05 | 364.05 | 356.75 | 361.05 | 361.05 | 3,195 |
| Nov 14, 2024 | 361.90 | 366.00 | 360.00 | 363.05 | 363.05 | 1,893 |
| Nov 13, 2024 | 370.35 | 370.35 | 360.00 | 360.45 | 360.45 | 7,626 |
| Nov 12, 2024 | 373.85 | 377.45 | 368.40 | 368.95 | 368.95 | 2,595 |
| Nov 11, 2024 | 375.00 | 385.00 | 372.00 | 373.30 | 373.30 | 6,176 |
| Nov 8, 2024 | 375.20 | 384.70 | 371.35 | 380.25 | 380.25 | 4,743 |
| Nov 7, 2024 | 374.80 | 377.60 | 370.75 | 372.40 | 372.40 | 5,918 |
| Nov 6, 2024 | 372.90 | 373.00 | 360.95 | 367.75 | 367.75 | 22,556 |
| Nov 5, 2024 | 380.10 | 384.40 | 364.40 | 365.80 | 365.80 | 45,356 |
| Nov 4, 2024 | 420.00 | 420.00 | 380.00 | 382.45 | 382.45 | 46,841 |
| Nov 1, 2024 | 409.00 | 419.95 | 405.70 | 416.00 | 416.00 | 8,489 |
| Oct 31, 2024 | 390.00 | 406.95 | 390.00 | 404.30 | 404.30 | 7,029 |
| Oct 30, 2024 | 397.00 | 400.00 | 388.00 | 395.00 | 395.00 | 4,166 |
| Oct 29, 2024 | 384.30 | 390.40 | 380.00 | 386.45 | 386.45 | 6,430 |
| Oct 28, 2024 | 379.85 | 388.70 | 370.30 | 384.30 | 384.30 | 8,633 |
| Oct 25, 2024 | 397.95 | 397.95 | 378.40 | 383.90 | 383.90 | 12,932 |
| Oct 24, 2024 | 398.75 | 400.15 | 390.40 | 391.20 | 391.20 | 3,779 |
| Oct 23, 2024 | 392.60 | 400.75 | 389.60 | 393.85 | 393.85 | 7,528 |
| Oct 22, 2024 | 403.00 | 404.95 | 387.15 | 392.65 | 392.65 | 17,481 |
| Oct 21, 2024 | 416.70 | 416.70 | 400.00 | 400.85 | 400.85 | 12,724 |
| Oct 18, 2024 | 426.50 | 427.00 | 412.00 | 414.55 | 414.55 | 7,304 |
| Oct 17, 2024 | 423.30 | 430.70 | 418.80 | 424.25 | 424.25 | 6,966 |
| Oct 16, 2024 | 427.10 | 431.95 | 419.30 | 421.05 | 421.05 | 11,804 |
| Oct 15, 2024 | 431.30 | 436.00 | 423.05 | 426.55 | 426.55 | 18,084 |
| Oct 14, 2024 | 412.00 | 458.25 | 411.95 | 427.00 | 427.00 | 205,242 |
| Oct 11, 2024 | 406.75 | 417.70 | 398.00 | 401.95 | 401.95 | 9,402 |
| Oct 10, 2024 | 408.55 | 410.00 | 406.90 | 408.00 | 408.00 | 799 |
| Oct 9, 2024 | 400.35 | 409.70 | 398.05 | 406.80 | 406.80 | 3,705 |
| Oct 8, 2024 | 391.00 | 400.85 | 385.00 | 398.30 | 398.30 | 4,325 |
| Oct 7, 2024 | 406.50 | 408.90 | 385.40 | 391.35 | 391.35 | 12,774 |
| Oct 4, 2024 | 404.50 | 409.55 | 400.95 | 406.55 | 406.55 | 1,703 |
| Oct 3, 2024 | 410.00 | 412.80 | 399.90 | 402.40 | 402.40 | 4,303 |
| Oct 1, 2024 | 409.15 | 413.95 | 404.25 | 408.10 | 408.10 | 7,345 |
| Sep 30, 2024 | 411.45 | 415.45 | 405.00 | 411.75 | 411.75 | 3,477 |
| Sep 27, 2024 | 407.90 | 413.00 | 407.30 | 411.60 | 411.60 | 3,356 |
| Sep 26, 2024 | 412.05 | 415.30 | 400.20 | 405.75 | 405.75 | 21,172 |
| Sep 25, 2024 | 422.15 | 424.00 | 408.60 | 412.90 | 412.90 | 14,344 |
| Sep 24, 2024 | 440.00 | 455.05 | 421.20 | 424.50 | 424.50 | 13,406 |
| Sep 23, 2024 | 418.90 | 454.30 | 415.10 | 439.55 | 439.55 | 26,514 |
| Sep 20, 2024 | 421.45 | 421.45 | 415.05 | 416.70 | 416.70 | 7,283 |
| Sep 19, 2024 | 440.15 | 444.00 | 420.20 | 421.25 | 421.25 | 8,567 |
| Sep 18, 2024 | 414.20 | 430.70 | 401.20 | 430.15 | 430.15 | 43,197 |
| Sep 17, 2024 | 417.25 | 421.95 | 411.00 | 413.70 | 413.70 | 7,548 |
| Sep 16, 2024 | 406.35 | 419.90 | 406.35 | 415.15 | 415.15 | 6,629 |
| Sep 13, 2024 | 4.00 Dividend | |||||
| Sep 13, 2024 | 414.65 | 414.65 | 402.05 | 405.55 | 405.55 | 4,417 |
| Sep 12, 2024 | 409.90 | 414.20 | 408.00 | 408.50 | 404.50 | 4,563 |
| Sep 11, 2024 | 411.05 | 415.05 | 406.00 | 407.75 | 403.76 | 2,874 |
| Sep 10, 2024 | 404.90 | 419.80 | 402.95 | 410.80 | 406.78 | 9,122 |
| Sep 9, 2024 | 412.30 | 412.30 | 401.05 | 402.75 | 398.81 | 7,724 |
| Sep 6, 2024 | 421.55 | 421.55 | 412.05 | 413.25 | 409.20 | 3,901 |
| Sep 5, 2024 | 413.50 | 422.95 | 411.20 | 419.40 | 415.29 | 6,258 |
| Sep 4, 2024 | 414.15 | 416.80 | 406.95 | 411.30 | 407.27 | 5,830 |
| Sep 3, 2024 | 427.95 | 429.80 | 413.25 | 414.85 | 410.79 | 6,114 |
| Sep 2, 2024 | 428.00 | 428.00 | 416.50 | 419.70 | 415.59 | 8,842 |
| Aug 30, 2024 | 430.50 | 433.25 | 425.00 | 425.95 | 421.78 | 3,668 |
| Aug 29, 2024 | 433.05 | 433.80 | 425.05 | 430.45 | 426.24 | 3,756 |
| Aug 28, 2024 | 432.55 | 443.45 | 430.25 | 432.95 | 428.71 | 6,673 |
| Aug 27, 2024 | 428.10 | 444.70 | 428.10 | 439.45 | 435.15 | 6,281 |
| Aug 26, 2024 | 438.45 | 438.45 | 428.90 | 433.80 | 429.55 | 5,604 |
| Aug 23, 2024 | 436.55 | 447.20 | 430.05 | 433.75 | 429.50 | 16,547 |
| Aug 22, 2024 | 439.95 | 454.80 | 439.95 | 444.90 | 440.54 | 26,688 |
| Aug 21, 2024 | 427.00 | 440.45 | 425.00 | 435.65 | 431.38 | 12,781 |
| Aug 20, 2024 | 404.75 | 428.90 | 404.75 | 425.40 | 421.23 | 20,914 |
| Aug 19, 2024 | 392.60 | 409.80 | 390.00 | 406.40 | 402.42 | 15,013 |
| Aug 16, 2024 | 399.90 | 401.60 | 387.00 | 390.50 | 386.68 | 7,858 |
| Aug 14, 2024 | 395.40 | 401.50 | 385.70 | 397.80 | 393.90 | 15,372 |
| Aug 13, 2024 | 412.90 | 416.20 | 392.45 | 394.90 | 391.03 | 21,933 |
| Aug 12, 2024 | 426.75 | 427.95 | 405.70 | 410.70 | 406.68 | 46,928 |
| Aug 9, 2024 | 422.45 | 433.90 | 421.40 | 426.75 | 422.57 | 18,226 |
| Aug 8, 2024 | 416.75 | 439.00 | 413.70 | 421.35 | 417.22 | 15,234 |
| Aug 7, 2024 | 408.40 | 427.75 | 406.00 | 417.95 | 413.86 | 22,239 |
| Aug 6, 2024 | 410.00 | 419.55 | 404.05 | 406.30 | 402.32 | 11,753 |
| Aug 5, 2024 | 423.75 | 425.05 | 410.00 | 411.95 | 407.92 | 13,862 |
| Aug 2, 2024 | 432.95 | 432.95 | 421.05 | 423.30 | 419.16 | 9,421 |
| Aug 1, 2024 | 436.00 | 449.80 | 431.00 | 432.30 | 428.07 | 29,415 |
| Jul 31, 2024 | 428.90 | 443.55 | 427.00 | 434.95 | 430.69 | 17,384 |
| Jul 30, 2024 | 444.00 | 444.00 | 423.10 | 425.80 | 421.63 | 18,034 |
| Jul 29, 2024 | 434.00 | 443.00 | 433.05 | 439.30 | 435.00 | 9,513 |
| Jul 26, 2024 | 429.00 | 434.70 | 426.40 | 429.70 | 425.49 | 6,961 |
| Jul 25, 2024 | 421.00 | 433.40 | 421.00 | 425.30 | 421.14 | 6,883 |
| Jul 24, 2024 | 406.75 | 428.60 | 403.25 | 424.15 | 420.00 | 13,390 |
| Jul 23, 2024 | 413.60 | 415.05 | 403.55 | 410.30 | 406.28 | 10,858 |
| Jul 22, 2024 | 422.20 | 423.70 | 410.15 | 412.60 | 408.56 | 12,891 |
| Jul 19, 2024 | 436.00 | 436.00 | 415.35 | 419.95 | 415.84 | 15,454 |
| Jul 18, 2024 | 436.10 | 442.00 | 424.00 | 433.20 | 428.96 | 6,772 |
| Jul 16, 2024 | 427.80 | 436.90 | 424.00 | 433.80 | 429.55 | 10,925 |
| Jul 15, 2024 | 423.90 | 429.80 | 418.30 | 427.15 | 422.97 | 6,398 |
| Jul 12, 2024 | 423.15 | 431.00 | 418.75 | 421.65 | 417.52 | 6,307 |
| Jul 11, 2024 | 423.80 | 445.50 | 420.20 | 423.15 | 419.01 | 20,147 |
| Jul 10, 2024 | 426.90 | 431.80 | 407.90 | 424.70 | 420.54 | 14,486 |
| Jul 9, 2024 | 421.00 | 430.80 | 421.00 | 424.65 | 420.49 | 10,247 |
| Jul 8, 2024 | 440.00 | 442.45 | 417.15 | 423.75 | 419.60 | 17,511 |
| Jul 5, 2024 | 440.45 | 444.00 | 436.90 | 437.90 | 433.61 | 9,835 |
| Jul 4, 2024 | 443.10 | 451.80 | 439.30 | 440.45 | 436.14 | 14,149 |
| Jul 3, 2024 | 444.00 | 451.95 | 441.00 | 443.10 | 438.76 | 11,242 |
| Jul 2, 2024 | 446.40 | 455.00 | 440.10 | 443.20 | 438.86 | 13,034 |
| Jul 1, 2024 | 447.15 | 456.05 | 443.10 | 446.25 | 441.88 | 10,535 |
| Jun 28, 2024 | 443.70 | 449.90 | 441.00 | 447.15 | 442.77 | 10,059 |
| Jun 27, 2024 | 469.00 | 469.75 | 435.20 | 441.40 | 437.08 | 17,421 |
| Jun 26, 2024 | 459.00 | 468.00 | 449.55 | 462.35 | 457.82 | 18,841 |
| Jun 25, 2024 | 470.95 | 475.40 | 455.00 | 456.60 | 452.13 | 27,209 |
| Jun 24, 2024 | 453.95 | 476.15 | 450.25 | 468.60 | 464.01 | 50,721 |
| Jun 21, 2024 | 458.80 | 464.45 | 435.30 | 445.75 | 441.39 | 45,347 |
| Jun 20, 2024 | 443.80 | 466.70 | 435.00 | 459.20 | 454.70 | 55,486 |
| Jun 19, 2024 | 460.00 | 466.90 | 437.05 | 445.00 | 440.64 | 152,504 |
| Jun 18, 2024 | 399.95 | 469.60 | 399.95 | 469.60 | 465.00 | 353,617 |
| Jun 14, 2024 | 400.30 | 401.05 | 388.95 | 391.35 | 387.52 | 7,177 |
| Jun 13, 2024 | 390.00 | 405.00 | 390.00 | 400.55 | 396.63 | 6,472 |
| Jun 12, 2024 | 397.65 | 405.70 | 386.60 | 392.65 | 388.81 | 11,725 |
| Jun 11, 2024 | 397.20 | 415.00 | 392.00 | 397.85 | 393.95 | 17,470 |
| Jun 10, 2024 | 388.80 | 398.75 | 388.75 | 395.15 | 391.28 | 9,421 |
| Jun 7, 2024 | 390.85 | 404.75 | 383.90 | 387.05 | 383.26 | 14,254 |
| Jun 6, 2024 | 377.10 | 395.00 | 377.10 | 390.90 | 387.07 | 14,050 |
| Jun 5, 2024 | 363.40 | 386.05 | 362.05 | 377.20 | 373.51 | 14,620 |
| Jun 4, 2024 | 388.20 | 393.60 | 340.40 | 361.50 | 357.96 | 25,547 |
| Jun 3, 2024 | 394.50 | 405.30 | 390.00 | 391.55 | 387.72 | 5,529 |
| May 31, 2024 | 390.90 | 399.45 | 385.00 | 392.40 | 388.56 | 5,629 |
| May 30, 2024 | 395.25 | 395.25 | 386.05 | 388.85 | 385.04 | 10,434 |
| May 29, 2024 | 398.90 | 398.90 | 395.00 | 395.05 | 391.18 | 7,743 |
| May 28, 2024 | 412.45 | 418.45 | 397.05 | 398.90 | 394.99 | 23,564 |
| May 27, 2024 | 414.70 | 421.35 | 410.00 | 410.55 | 406.53 | 13,259 |
| May 24, 2024 | 415.80 | 422.75 | 410.25 | 412.50 | 408.46 | 13,662 |
| May 23, 2024 | 421.20 | 424.00 | 414.05 | 415.80 | 411.73 | 39,708 |
| May 22, 2024 | 420.40 | 425.00 | 405.10 | 421.20 | 417.08 | 66,357 |
| May 21, 2024 | 380.55 | 427.40 | 380.55 | 414.60 | 410.54 | 192,944 |
| May 17, 2024 | 362.00 | 370.45 | 361.00 | 368.40 | 364.79 | 11,491 |
| May 16, 2024 | 357.70 | 364.00 | 354.80 | 362.20 | 358.65 | 18,764 |
| May 15, 2024 | 343.85 | 361.80 | 343.75 | 357.70 | 354.20 | 7,012 |
| May 14, 2024 | 341.10 | 346.40 | 341.10 | 342.20 | 338.85 | 1,613 |
| May 13, 2024 | 342.10 | 347.10 | 339.10 | 341.10 | 337.76 | 6,398 |
| May 10, 2024 | 346.15 | 351.00 | 342.95 | 345.25 | 341.87 | 4,248 |
| May 9, 2024 | 354.65 | 364.50 | 345.00 | 346.15 | 342.76 | 6,026 |
| May 8, 2024 | 340.45 | 359.95 | 340.45 | 352.95 | 349.49 | 18,386 |
| May 7, 2024 | 341.95 | 344.40 | 338.95 | 340.90 | 337.56 | 2,892 |
| May 6, 2024 | 344.75 | 344.75 | 336.40 | 340.85 | 337.51 | 9,381 |
| May 3, 2024 | 344.80 | 348.25 | 342.05 | 344.70 | 341.32 | 6,286 |
| May 2, 2024 | 344.20 | 346.45 | 342.75 | 344.75 | 341.37 | 5,226 |
| Apr 30, 2024 | 356.10 | 356.10 | 341.05 | 343.95 | 340.58 | 6,103 |
| Apr 29, 2024 | 350.90 | 359.90 | 345.05 | 354.35 | 350.88 | 10,911 |
| Apr 26, 2024 | 351.00 | 351.00 | 346.00 | 349.10 | 345.68 | 2,415 |
| Apr 25, 2024 | 349.50 | 355.00 | 344.55 | 349.20 | 345.78 | 8,874 |
| Apr 24, 2024 | 357.95 | 359.95 | 345.10 | 347.70 | 344.30 | 11,304 |
| Apr 23, 2024 | 347.85 | 369.50 | 344.65 | 359.90 | 356.38 | 20,137 |
| Apr 22, 2024 | 342.80 | 352.00 | 341.55 | 346.20 | 342.81 | 5,323 |
| Apr 19, 2024 | 335.30 | 345.00 | 333.50 | 341.20 | 337.86 | 4,954 |
| Apr 18, 2024 | 334.85 | 342.90 | 334.85 | 338.35 | 335.04 | 5,090 |
| Apr 16, 2024 | 328.40 | 336.95 | 328.40 | 334.95 | 331.67 | 4,134 |
| Apr 15, 2024 | 336.50 | 338.35 | 327.25 | 330.10 | 326.87 | 16,251 |
| Apr 12, 2024 | 340.10 | 355.20 | 335.95 | 339.55 | 336.23 | 35,371 |
| Apr 10, 2024 | 344.15 | 350.85 | 333.95 | 338.30 | 334.99 | 21,677 |
| Apr 9, 2024 | 348.20 | 348.65 | 345.00 | 346.10 | 342.71 | 3,632 |
| Apr 8, 2024 | 349.10 | 352.00 | 346.60 | 347.65 | 344.25 | 5,135 |
| Apr 5, 2024 | 346.25 | 355.00 | 343.00 | 347.30 | 343.90 | 21,263 |
| Apr 4, 2024 | 352.95 | 359.95 | 337.95 | 346.10 | 342.71 | 17,355 |
| Apr 3, 2024 | 350.10 | 355.00 | 347.10 | 351.15 | 347.71 | 9,241 |
| Apr 2, 2024 | 344.80 | 352.65 | 342.10 | 350.10 | 346.67 | 6,533 |
| Apr 1, 2024 | 339.55 | 349.75 | 337.55 | 343.65 | 340.29 | 8,157 |
| Mar 28, 2024 | 342.40 | 345.00 | 337.00 | 337.95 | 334.64 | 5,271 |
| Mar 27, 2024 | 339.30 | 356.00 | 338.15 | 340.65 | 337.31 | 25,047 |
| Mar 26, 2024 | 355.90 | 355.90 | 333.80 | 337.15 | 333.85 | 38,877 |
| Mar 22, 2024 | 326.30 | 364.60 | 326.00 | 360.70 | 357.17 | 163,037 |
| Mar 21, 2024 | 324.10 | 334.65 | 322.50 | 324.65 | 321.47 | 8,322 |
| Mar 20, 2024 | 324.75 | 325.95 | 320.40 | 322.40 | 319.24 | 5,575 |
| Mar 19, 2024 | 323.95 | 328.50 | 323.00 | 324.25 | 321.07 | 8,291 |
| Mar 18, 2024 | 328.25 | 330.10 | 322.60 | 324.20 | 321.03 | 5,871 |
| Mar 15, 2024 | 344.00 | 344.00 | 324.00 | 328.40 | 325.18 | 21,971 |
| Mar 14, 2024 | 330.05 | 359.85 | 330.00 | 342.30 | 338.95 | 6,341 |
| Mar 13, 2024 | 353.50 | 353.95 | 325.00 | 333.15 | 329.89 | 22,110 |
| Mar 12, 2024 | 358.95 | 363.95 | 350.40 | 352.15 | 348.70 | 7,353 |
| Mar 11, 2024 | 364.45 | 369.10 | 356.55 | 357.35 | 353.85 | 4,907 |
| Mar 7, 2024 | 366.85 | 371.80 | 360.40 | 368.10 | 364.50 | 11,595 |
| Mar 6, 2024 | 375.00 | 376.00 | 361.85 | 365.00 | 361.43 | 16,280 |
| Mar 5, 2024 | 382.80 | 387.45 | 376.50 | 377.60 | 373.90 | 11,111 |
| Mar 4, 2024 | 384.00 | 391.95 | 374.20 | 380.85 | 377.12 | 19,674 |
| Mar 1, 2024 | 379.00 | 388.95 | 375.00 | 383.75 | 379.99 | 22,088 |
| Feb 29, 2024 | 405.55 | 407.00 | 374.00 | 377.15 | 373.46 | 82,344 |
| Feb 28, 2024 | 363.15 | 409.00 | 362.85 | 399.00 | 395.09 | 450,840 |
| Feb 27, 2024 | 360.20 | 366.90 | 354.40 | 356.10 | 352.61 | 3,677 |
| Feb 26, 2024 | 365.25 | 374.95 | 355.00 | 356.05 | 352.56 | 12,098 |
| Feb 23, 2024 | 366.25 | 376.95 | 362.05 | 363.00 | 359.45 | 5,306 |
| Feb 22, 2024 | 373.70 | 384.65 | 366.00 | 369.90 | 366.28 | 2,997 |
| Feb 21, 2024 | 366.20 | 384.40 | 366.20 | 371.80 | 368.16 | 14,569 |
| Feb 20, 2024 | 364.90 | 369.95 | 360.00 | 364.40 | 360.83 | 4,633 |
| Feb 19, 2024 | 354.50 | 377.00 | 352.60 | 363.10 | 359.54 | 5,938 |
| Feb 16, 2024 | 360.50 | 365.00 | 355.10 | 358.10 | 354.59 | 8,323 |
| Feb 15, 2024 | 355.60 | 365.60 | 353.00 | 358.70 | 355.19 | 2,166 |
| Feb 14, 2024 | 350.45 | 358.00 | 350.40 | 353.85 | 350.39 | 3,107 |
| Feb 13, 2024 | 361.35 | 361.35 | 350.00 | 351.70 | 348.26 | 4,803 |
| Feb 12, 2024 | 356.00 | 363.25 | 351.40 | 355.00 | 351.52 | 6,960 |
| Feb 9, 2024 | 365.90 | 376.30 | 342.00 | 356.35 | 352.86 | 21,802 |
| Feb 8, 2024 | 366.70 | 367.95 | 361.35 | 365.25 | 361.67 | 821 |
| Feb 7, 2024 | 367.90 | 377.00 | 360.40 | 364.90 | 361.33 | 4,026 |
| Feb 6, 2024 | 360.50 | 369.00 | 360.40 | 366.05 | 362.47 | 2,613 |
| Feb 5, 2024 | 370.80 | 372.00 | 360.00 | 360.50 | 356.97 | 2,219 |
| Feb 2, 2024 | 367.10 | 378.25 | 367.10 | 370.25 | 366.62 | 2,359 |
| Feb 1, 2024 | 371.50 | 382.40 | 360.65 | 365.25 | 361.67 | 3,739 |
| Jan 31, 2024 | 379.60 | 380.65 | 367.15 | 369.70 | 366.08 | 2,320 |
| Jan 30, 2024 | 374.10 | 380.95 | 371.35 | 377.70 | 374.00 | 3,493 |
| Jan 29, 2024 | 372.20 | 377.70 | 369.05 | 372.20 | 368.56 | 2,687 |
| Jan 25, 2024 | 369.65 | 375.20 | 366.95 | 370.35 | 366.72 | 2,834 |
| Jan 24, 2024 | 369.95 | 370.30 | 362.10 | 368.00 | 364.40 | 4,306 |
| Jan 23, 2024 | 386.00 | 386.00 | 360.40 | 364.30 | 360.73 | 7,598 |
| Jan 19, 2024 | 367.80 | 385.00 | 366.00 | 376.45 | 372.76 | 5,291 |
| Jan 18, 2024 | 358.40 | 376.70 | 358.40 | 367.90 | 364.30 | 4,167 |
| Jan 17, 2024 | 364.50 | 371.85 | 359.00 | 362.00 | 358.46 | 4,085 |
| Jan 16, 2024 | 383.90 | 384.40 | 360.10 | 362.80 | 359.25 | 6,626 |
| Jan 15, 2024 | 377.45 | 386.95 | 377.00 | 382.45 | 378.71 | 5,854 |
Related Tickers
DICIND.NS DIC India Limited
631.75
+0.69%
PLASTIBLEN.NS Plastiblends India Limited
231.78
+2.25%
JAYAGROGN.NS Jayant Agro-Organics Limited
258.50
+3.69%
SHREEPUSHK.NS Shree Pushkar Chemicals & Fertilisers Limited
307.85
+7.00%
EXCELINDUS.NS Excel Industries Limited
1,235.50
+3.45%
APCOTEXIND.NS Apcotex Industries Limited
363.20
-0.01%
XPROINDIA.NS Xpro India Limited
1,374.70
-1.52%
CHEMCON.NS Chemcon Speciality Chemicals Limited
213.46
+0.89%
VIDHIING.NS Vidhi Specialty Food Ingredients Limited
459.10
+6.61%
ESTER.NS Ester Industries Limited
151.58
+5.93%