627.65
-13.15
(-2.05%)
As of 11:37:47 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 |
|---|---|---|---|---|---|---|
| Jan 27, 2025 | 636.15 | 637.95 | 615.05 | 627.65 | 627.65 | 44,977 |
| Jan 24, 2025 | 647.95 | 653.95 | 635.95 | 640.80 | 640.80 | 46,710 |
| Jan 23, 2025 | 648.00 | 656.95 | 642.00 | 644.70 | 644.70 | 53,934 |
| Jan 22, 2025 | 635.10 | 679.30 | 625.05 | 653.95 | 653.95 | 164,335 |
| Jan 21, 2025 | 647.00 | 652.60 | 632.50 | 636.95 | 636.95 | 85,793 |
| Jan 20, 2025 | 646.00 | 651.95 | 641.00 | 647.20 | 647.20 | 49,975 |
| Jan 17, 2025 | 657.00 | 660.45 | 647.10 | 652.45 | 652.45 | 34,147 |
| Jan 16, 2025 | 670.00 | 670.00 | 653.95 | 657.30 | 657.30 | 36,348 |
| Jan 15, 2025 | 646.10 | 661.65 | 641.30 | 658.20 | 658.20 | 67,165 |
| Jan 14, 2025 | 635.00 | 657.45 | 634.55 | 650.40 | 650.40 | 68,521 |
| Jan 13, 2025 | 646.05 | 651.25 | 622.05 | 633.55 | 633.55 | 112,716 |
| Jan 10, 2025 | 678.00 | 678.00 | 651.60 | 654.60 | 654.60 | 62,676 |
| Jan 9, 2025 | 671.00 | 684.25 | 666.00 | 680.35 | 680.35 | 162,512 |
| Jan 8, 2025 | 680.00 | 680.00 | 665.25 | 671.60 | 671.60 | 97,718 |
| Jan 7, 2025 | 666.65 | 687.70 | 660.00 | 685.20 | 685.20 | 134,046 |
| Jan 6, 2025 | 680.80 | 682.30 | 660.15 | 666.65 | 666.65 | 119,972 |
| Jan 3, 2025 | 682.00 | 693.00 | 676.55 | 679.50 | 679.50 | 245,617 |
| Jan 2, 2025 | 670.00 | 682.95 | 667.00 | 679.15 | 679.15 | 89,790 |
| Jan 1, 2025 | 650.20 | 671.25 | 650.20 | 667.70 | 667.70 | 104,706 |
| Dec 31, 2024 | 648.00 | 659.00 | 634.30 | 649.20 | 649.20 | 205,036 |
| Dec 30, 2024 | 670.00 | 681.00 | 652.00 | 659.95 | 659.95 | 117,663 |
| Dec 27, 2024 | 680.00 | 683.55 | 670.15 | 672.80 | 672.80 | 100,273 |
| Dec 26, 2024 | 673.25 | 684.90 | 661.10 | 677.20 | 677.20 | 155,065 |
| Dec 24, 2024 | 678.75 | 687.55 | 670.85 | 673.25 | 673.25 | 95,818 |
| Dec 23, 2024 | 680.05 | 684.90 | 666.35 | 678.75 | 678.75 | 124,979 |
| Dec 20, 2024 | 685.00 | 699.00 | 675.05 | 680.05 | 680.05 | 235,444 |
| Dec 19, 2024 | 684.00 | 687.85 | 675.50 | 686.50 | 686.50 | 210,887 |
| Dec 18, 2024 | 680.05 | 694.75 | 678.20 | 687.85 | 687.85 | 188,653 |
| Dec 17, 2024 | 690.00 | 699.00 | 671.95 | 678.70 | 678.70 | 407,541 |
| Dec 16, 2024 | 669.00 | 689.00 | 664.05 | 681.70 | 681.70 | 331,839 |
| Dec 13, 2024 | 663.05 | 678.00 | 651.75 | 666.60 | 666.60 | 185,206 |
| Dec 12, 2024 | 655.95 | 668.95 | 645.00 | 665.10 | 665.10 | 137,189 |
| Dec 11, 2024 | 657.90 | 658.50 | 649.40 | 653.35 | 653.35 | 74,606 |
| Dec 10, 2024 | 680.00 | 688.00 | 650.00 | 652.85 | 652.85 | 183,946 |
| Dec 9, 2024 | 664.85 | 680.00 | 662.55 | 673.70 | 673.70 | 196,093 |
| Dec 6, 2024 | 656.00 | 670.10 | 654.10 | 664.85 | 664.85 | 169,504 |
| Dec 5, 2024 | 652.25 | 668.75 | 646.30 | 654.45 | 654.45 | 407,593 |
| Dec 4, 2024 | 640.05 | 648.95 | 638.05 | 644.90 | 644.90 | 171,937 |
| Dec 3, 2024 | 645.00 | 651.75 | 641.00 | 642.70 | 642.70 | 132,062 |
| Dec 2, 2024 | 670.80 | 670.80 | 640.00 | 645.55 | 645.55 | 265,707 |
| Nov 29, 2024 | 651.30 | 685.00 | 647.75 | 670.80 | 670.80 | 884,323 |
| Nov 28, 2024 | 625.05 | 656.55 | 625.05 | 650.10 | 650.10 | 463,105 |
| Nov 27, 2024 | 621.00 | 652.00 | 615.00 | 624.15 | 624.15 | 965,413 |
| Nov 26, 2024 | 625.60 | 634.60 | 617.40 | 620.65 | 620.65 | 196,617 |
| Nov 25, 2024 | 633.50 | 642.25 | 619.05 | 625.45 | 625.45 | 585,317 |
| Nov 22, 2024 | 609.70 | 626.00 | 602.10 | 613.85 | 613.85 | 609,374 |
| Nov 21, 2024 | 638.95 | 638.95 | 605.60 | 609.55 | 609.55 | 2,483,083 |
| Nov 19, 2024 | 649.40 | 734.95 | 647.65 | 672.00 | 672.00 | 3,418,074 |
| Nov 18, 2024 | 619.55 | 656.90 | 619.55 | 643.75 | 643.75 | 334,616 |
| Nov 14, 2024 | 622.45 | 632.20 | 615.45 | 617.75 | 617.75 | 81,654 |
| Nov 13, 2024 | 625.85 | 633.60 | 609.10 | 619.35 | 619.35 | 189,997 |
| Nov 12, 2024 | 633.10 | 636.10 | 621.90 | 624.05 | 624.05 | 122,753 |
| Nov 11, 2024 | 625.00 | 635.60 | 616.00 | 632.15 | 632.15 | 123,744 |
| Nov 8, 2024 | 617.05 | 659.95 | 604.35 | 636.25 | 636.25 | 130,163 |
| Nov 7, 2024 | 613.05 | 625.95 | 611.50 | 617.05 | 617.05 | 87,767 |
| Nov 6, 2024 | 602.00 | 615.95 | 595.95 | 612.75 | 612.75 | 75,861 |
| Nov 5, 2024 | 602.00 | 608.45 | 597.15 | 601.25 | 601.25 | 81,298 |
| Nov 4, 2024 | 615.00 | 615.15 | 599.20 | 608.45 | 608.45 | 94,980 |
| Nov 1, 2024 | 606.85 | 619.80 | 606.85 | 613.40 | 613.40 | 34,493 |
| Oct 31, 2024 | 594.60 | 605.00 | 592.50 | 601.75 | 601.75 | 60,320 |
| Oct 30, 2024 | 615.00 | 615.70 | 592.30 | 594.60 | 594.60 | 130,507 |
| Oct 29, 2024 | 620.20 | 626.30 | 598.45 | 613.05 | 613.05 | 102,686 |
| Oct 28, 2024 | 620.00 | 637.85 | 611.00 | 620.15 | 620.15 | 320,642 |
| Oct 25, 2024 | 590.80 | 626.95 | 565.40 | 601.40 | 601.40 | 702,966 |
| Oct 24, 2024 | 595.00 | 604.00 | 587.35 | 590.55 | 590.55 | 45,338 |
| Oct 23, 2024 | 608.35 | 619.55 | 589.85 | 593.95 | 593.95 | 63,348 |
| Oct 22, 2024 | 637.05 | 637.05 | 603.55 | 605.30 | 605.30 | 39,906 |
| Oct 21, 2024 | 654.00 | 655.45 | 631.05 | 633.85 | 633.85 | 42,768 |
| Oct 18, 2024 | 651.90 | 654.00 | 642.05 | 649.15 | 649.15 | 24,395 |
| Oct 17, 2024 | 641.35 | 655.95 | 637.65 | 647.25 | 647.25 | 19,570 |
| Oct 16, 2024 | 645.00 | 645.00 | 639.00 | 641.35 | 641.35 | 15,692 |
| Oct 15, 2024 | 651.30 | 653.50 | 640.00 | 644.55 | 644.55 | 14,882 |
| Oct 14, 2024 | 659.55 | 664.80 | 644.50 | 647.85 | 647.85 | 30,891 |
| Oct 11, 2024 | 665.00 | 665.00 | 655.05 | 659.55 | 659.55 | 12,369 |
| Oct 10, 2024 | 653.30 | 672.95 | 653.30 | 665.00 | 665.00 | 28,825 |
| Oct 9, 2024 | 664.20 | 669.95 | 654.00 | 659.30 | 659.30 | 45,501 |
| Oct 8, 2024 | 633.75 | 669.00 | 632.00 | 659.85 | 659.85 | 119,958 |
| Oct 7, 2024 | 649.05 | 651.20 | 625.05 | 631.90 | 631.90 | 69,877 |
| Oct 4, 2024 | 637.10 | 654.95 | 637.10 | 645.80 | 645.80 | 52,591 |
| Oct 3, 2024 | 652.50 | 656.55 | 635.55 | 643.70 | 643.70 | 59,717 |
| Oct 1, 2024 | 654.85 | 659.90 | 650.00 | 656.55 | 656.55 | 47,258 |
| Sep 30, 2024 | 652.80 | 658.35 | 649.55 | 652.60 | 652.60 | 41,833 |
| Sep 27, 2024 | 672.85 | 672.85 | 646.95 | 651.60 | 651.60 | 108,960 |
| Sep 26, 2024 | 669.85 | 674.45 | 665.05 | 668.10 | 668.10 | 33,465 |
| Sep 25, 2024 | 679.15 | 680.55 | 656.25 | 666.85 | 666.85 | 64,249 |
| Sep 24, 2024 | 696.50 | 697.00 | 672.10 | 675.75 | 675.75 | 98,238 |
| Sep 23, 2024 | 675.40 | 709.40 | 674.25 | 688.50 | 688.50 | 292,219 |
| Sep 20, 2024 | 674.85 | 682.30 | 667.55 | 673.40 | 673.40 | 39,148 |
| Sep 19, 2024 | 684.00 | 690.90 | 669.00 | 672.30 | 672.30 | 34,220 |
| Sep 18, 2024 | 688.25 | 691.15 | 677.70 | 681.45 | 681.45 | 45,115 |
| Sep 17, 2024 | 696.50 | 704.00 | 685.20 | 688.25 | 688.25 | 34,252 |
| Sep 16, 2024 | 702.50 | 720.00 | 685.15 | 695.80 | 695.80 | 137,294 |
| Sep 13, 2024 | 672.95 | 710.00 | 665.95 | 705.50 | 705.50 | 206,240 |
| Sep 12, 2024 | 663.85 | 679.50 | 662.00 | 672.95 | 672.95 | 37,145 |
| Sep 11, 2024 | 673.10 | 675.45 | 660.95 | 661.65 | 661.65 | 22,328 |
| Sep 10, 2024 | 665.80 | 677.75 | 665.80 | 670.00 | 670.00 | 20,486 |
| Sep 9, 2024 | 672.00 | 677.45 | 661.00 | 665.70 | 665.70 | 20,150 |
| Sep 6, 2024 | 671.10 | 687.45 | 671.10 | 676.95 | 676.95 | 55,442 |
| Sep 5, 2024 | 674.90 | 678.30 | 670.30 | 672.25 | 672.25 | 15,533 |
| Sep 4, 2024 | 674.00 | 676.35 | 670.00 | 671.50 | 671.50 | 31,605 |
| Sep 3, 2024 | 675.00 | 684.70 | 672.05 | 676.75 | 676.75 | 38,976 |
| Sep 2, 2024 | 685.45 | 689.45 | 672.00 | 674.30 | 674.30 | 49,693 |
| Aug 30, 2024 | 674.15 | 691.00 | 674.15 | 683.05 | 683.05 | 110,651 |
| Aug 29, 2024 | 690.10 | 692.75 | 676.10 | 679.00 | 679.00 | 80,370 |
| Aug 28, 2024 | 699.25 | 708.50 | 685.30 | 690.00 | 690.00 | 64,423 |
| Aug 27, 2024 | 677.90 | 702.35 | 673.80 | 693.75 | 693.75 | 68,834 |
| Aug 26, 2024 | 682.50 | 686.00 | 672.00 | 675.00 | 675.00 | 44,746 |
| Aug 23, 2024 | 689.00 | 689.00 | 675.00 | 679.10 | 679.10 | 42,363 |
| Aug 22, 2024 | 683.00 | 693.20 | 683.00 | 685.55 | 685.55 | 26,373 |
| Aug 21, 2024 | 686.20 | 700.00 | 681.55 | 685.95 | 685.95 | 34,312 |
| Aug 20, 2024 | 678.85 | 691.35 | 675.30 | 681.05 | 681.05 | 39,313 |
| Aug 19, 2024 | 677.50 | 683.90 | 669.80 | 678.85 | 678.85 | 68,242 |
| Aug 16, 2024 | 678.65 | 685.80 | 670.25 | 675.40 | 675.40 | 68,862 |
| Aug 14, 2024 | 698.35 | 713.05 | 656.95 | 675.40 | 675.40 | 464,836 |
| Aug 13, 2024 | 700.00 | 712.50 | 686.30 | 691.55 | 691.55 | 105,776 |
| Aug 12, 2024 | 686.00 | 718.80 | 674.05 | 704.95 | 704.95 | 209,178 |
| Aug 9, 2024 | 688.00 | 688.00 | 676.00 | 686.00 | 686.00 | 33,494 |
| Aug 8, 2024 | 680.40 | 685.00 | 670.65 | 672.80 | 672.80 | 16,609 |
| Aug 7, 2024 | 662.35 | 683.35 | 662.35 | 680.40 | 680.40 | 59,105 |
| Aug 6, 2024 | 671.00 | 688.80 | 655.10 | 659.55 | 659.55 | 78,403 |
| Aug 5, 2024 | 714.95 | 714.95 | 663.35 | 670.95 | 670.95 | 214,102 |
| Aug 2, 2024 | 713.45 | 745.75 | 691.10 | 726.75 | 726.75 | 661,939 |
| Aug 1, 2024 | 684.90 | 720.80 | 681.20 | 713.45 | 713.45 | 238,521 |
| Jul 31, 2024 | 690.00 | 692.40 | 677.25 | 682.15 | 682.15 | 50,240 |
| Jul 30, 2024 | 687.00 | 695.00 | 683.55 | 688.90 | 688.90 | 46,385 |
| Jul 29, 2024 | 690.00 | 699.00 | 681.75 | 683.60 | 683.60 | 80,917 |
| Jul 26, 2024 | 680.70 | 695.00 | 680.65 | 685.25 | 685.25 | 75,733 |
| Jul 25, 2024 | 675.00 | 687.55 | 672.05 | 675.45 | 675.45 | 228,134 |
| Jul 24, 2024 | 682.70 | 694.00 | 680.05 | 682.20 | 682.20 | 161,221 |
| Jul 23, 2024 | 682.00 | 699.00 | 670.95 | 681.95 | 681.95 | 110,499 |
| Jul 22, 2024 | 662.00 | 685.00 | 652.55 | 677.20 | 677.20 | 58,978 |
| Jul 19, 2024 | 680.15 | 685.85 | 655.50 | 662.15 | 662.15 | 44,073 |
| Jul 18, 2024 | 683.00 | 690.00 | 672.50 | 684.15 | 684.15 | 31,581 |
| Jul 16, 2024 | 687.00 | 688.80 | 679.00 | 682.85 | 682.85 | 25,054 |
| Jul 15, 2024 | 691.65 | 694.75 | 677.90 | 683.70 | 683.70 | 56,870 |
| Jul 12, 2024 | 705.00 | 706.05 | 689.20 | 691.30 | 691.30 | 55,962 |
| Jul 11, 2024 | 698.50 | 708.00 | 695.10 | 705.35 | 705.35 | 73,725 |
| Jul 10, 2024 | 696.95 | 700.35 | 678.35 | 693.60 | 693.60 | 46,016 |
| Jul 9, 2024 | 705.00 | 709.65 | 692.40 | 700.80 | 700.80 | 195,571 |
| Jul 8, 2024 | 680.85 | 709.50 | 679.95 | 699.45 | 699.45 | 178,676 |
| Jul 5, 2024 | 682.65 | 686.00 | 672.75 | 680.85 | 680.85 | 69,757 |
| Jul 4, 2024 | 680.60 | 690.00 | 677.55 | 682.65 | 682.65 | 162,204 |
| Jul 3, 2024 | 694.95 | 694.95 | 659.95 | 680.60 | 680.60 | 227,822 |
| Jul 2, 2024 | 696.80 | 696.80 | 672.05 | 690.70 | 690.70 | 106,344 |
| Jul 1, 2024 | 685.70 | 697.85 | 680.80 | 691.25 | 691.25 | 101,950 |
| Jun 28, 2024 | 687.85 | 690.30 | 678.60 | 685.70 | 685.70 | 235,605 |
| Jun 27, 2024 | 675.25 | 687.75 | 671.05 | 679.95 | 679.95 | 110,142 |
| Jun 26, 2024 | 667.30 | 680.00 | 667.30 | 675.25 | 675.25 | 134,298 |
| Jun 25, 2024 | 659.85 | 676.95 | 647.25 | 667.30 | 667.30 | 257,168 |
| Jun 24, 2024 | 653.15 | 657.60 | 648.00 | 650.80 | 650.80 | 32,459 |
| Jun 21, 2024 | 662.05 | 666.45 | 643.15 | 646.70 | 646.70 | 185,104 |
| Jun 20, 2024 | 655.50 | 666.80 | 651.50 | 659.25 | 659.25 | 184,152 |
| Jun 19, 2024 | 668.25 | 668.95 | 653.15 | 655.50 | 655.50 | 36,309 |
| Jun 18, 2024 | 662.35 | 669.30 | 660.00 | 665.45 | 665.45 | 45,830 |
| Jun 14, 2024 | 663.45 | 669.45 | 658.05 | 660.20 | 660.20 | 47,722 |
| Jun 13, 2024 | 673.50 | 673.50 | 658.25 | 661.00 | 661.00 | 53,436 |
| Jun 12, 2024 | 661.25 | 670.45 | 661.25 | 668.20 | 668.20 | 101,150 |
| Jun 11, 2024 | 675.55 | 681.90 | 665.00 | 667.50 | 667.50 | 286,181 |
| Jun 10, 2024 | 673.70 | 676.95 | 657.80 | 670.50 | 670.50 | 104,763 |
| Jun 7, 2024 | 642.90 | 675.00 | 640.90 | 663.85 | 663.85 | 144,989 |
| Jun 6, 2024 | 616.85 | 657.30 | 616.85 | 641.30 | 641.30 | 158,449 |
| Jun 5, 2024 | 610.90 | 624.90 | 600.00 | 622.10 | 622.10 | 98,233 |
| Jun 4, 2024 | 671.10 | 671.10 | 602.00 | 610.90 | 610.90 | 152,044 |
| Jun 3, 2024 | 678.00 | 678.00 | 654.05 | 671.30 | 671.30 | 100,877 |
| May 31, 2024 | 641.50 | 652.00 | 641.10 | 646.05 | 646.05 | 44,870 |
| May 30, 2024 | 639.50 | 643.30 | 638.00 | 641.55 | 641.55 | 39,335 |
| May 29, 2024 | 644.25 | 644.25 | 637.65 | 639.50 | 639.50 | 22,532 |
| May 28, 2024 | 644.00 | 652.00 | 637.75 | 644.25 | 644.25 | 84,874 |
| May 27, 2024 | 645.00 | 659.80 | 639.05 | 645.65 | 645.65 | 299,492 |
| May 24, 2024 | 680.80 | 693.00 | 655.10 | 669.25 | 669.25 | 708,800 |
| May 23, 2024 | 688.00 | 694.00 | 679.00 | 685.50 | 685.50 | 43,626 |
| May 22, 2024 | 672.45 | 698.35 | 669.30 | 688.00 | 688.00 | 91,351 |
| May 21, 2024 | 687.50 | 695.00 | 666.00 | 671.60 | 671.60 | 78,256 |
| May 17, 2024 | 687.60 | 695.05 | 682.20 | 688.65 | 688.65 | 103,707 |
| May 16, 2024 | 665.00 | 687.80 | 657.50 | 680.75 | 680.75 | 316,215 |
| May 15, 2024 | 643.00 | 655.00 | 643.00 | 648.60 | 648.60 | 42,919 |
| May 14, 2024 | 636.45 | 643.60 | 627.00 | 638.00 | 638.00 | 64,951 |
| May 13, 2024 | 636.75 | 644.45 | 630.55 | 635.00 | 635.00 | 61,090 |
| May 10, 2024 | 648.00 | 648.00 | 625.00 | 636.50 | 636.50 | 82,407 |
| May 9, 2024 | 651.05 | 652.40 | 635.00 | 638.50 | 638.50 | 54,887 |
| May 8, 2024 | 655.95 | 657.95 | 649.75 | 651.05 | 651.05 | 40,112 |
| May 7, 2024 | 662.05 | 665.45 | 652.65 | 655.10 | 655.10 | 46,438 |
| May 6, 2024 | 676.30 | 682.30 | 660.00 | 662.10 | 662.10 | 87,593 |
| May 3, 2024 | 674.00 | 681.45 | 667.80 | 672.90 | 672.90 | 69,980 |
| May 2, 2024 | 679.00 | 682.45 | 667.10 | 672.85 | 672.85 | 59,201 |
| Apr 30, 2024 | 679.70 | 679.95 | 671.00 | 675.10 | 675.10 | 247,357 |
| Apr 29, 2024 | 683.20 | 685.35 | 672.50 | 675.05 | 675.05 | 73,971 |
| Apr 26, 2024 | 699.90 | 715.00 | 676.35 | 682.00 | 682.00 | 280,741 |
| Apr 25, 2024 | 697.70 | 700.80 | 684.40 | 695.25 | 695.25 | 201,455 |
| Apr 24, 2024 | 703.05 | 708.00 | 693.20 | 695.15 | 695.15 | 75,778 |
| Apr 23, 2024 | 698.00 | 719.85 | 696.00 | 697.55 | 697.55 | 590,222 |
| Apr 22, 2024 | 700.00 | 709.00 | 678.05 | 689.25 | 689.25 | 475,920 |
| Apr 19, 2024 | 660.10 | 687.00 | 660.10 | 679.65 | 679.65 | 234,320 |
| Apr 18, 2024 | 658.05 | 692.00 | 658.05 | 673.40 | 673.40 | 350,616 |
| Apr 16, 2024 | 643.70 | 667.10 | 640.00 | 656.25 | 656.25 | 134,564 |
| Apr 15, 2024 | 666.70 | 666.70 | 640.00 | 645.40 | 645.40 | 332,039 |
| Apr 12, 2024 | 690.00 | 690.00 | 652.60 | 673.40 | 673.40 | 667,002 |
| Apr 10, 2024 | 729.95 | 731.50 | 720.05 | 726.15 | 726.15 | 36,554 |
| Apr 9, 2024 | 737.35 | 744.90 | 723.05 | 727.85 | 727.85 | 68,620 |
| Apr 8, 2024 | 735.00 | 739.00 | 725.00 | 731.90 | 731.90 | 65,001 |
| Apr 5, 2024 | 731.90 | 735.95 | 722.55 | 729.70 | 729.70 | 82,257 |
| Apr 4, 2024 | 740.90 | 741.20 | 726.10 | 730.60 | 730.60 | 84,941 |
| Apr 3, 2024 | 720.05 | 738.50 | 719.95 | 737.15 | 737.15 | 69,034 |
| Apr 2, 2024 | 712.60 | 731.30 | 709.05 | 723.40 | 723.40 | 138,481 |
| Apr 1, 2024 | 686.55 | 720.00 | 686.55 | 713.55 | 713.55 | 203,144 |
| Mar 28, 2024 | 676.90 | 691.20 | 675.00 | 687.90 | 687.90 | 207,513 |
| Mar 27, 2024 | 667.10 | 679.00 | 667.10 | 673.50 | 673.50 | 112,162 |
| Mar 26, 2024 | 659.95 | 680.00 | 650.20 | 667.05 | 667.05 | 145,278 |
| Mar 22, 2024 | 632.45 | 661.55 | 624.00 | 655.85 | 655.85 | 101,148 |
| Mar 21, 2024 | 611.35 | 637.45 | 611.35 | 632.45 | 632.45 | 84,911 |
| Mar 20, 2024 | 612.90 | 617.95 | 600.25 | 606.60 | 606.60 | 103,408 |
| Mar 19, 2024 | 618.05 | 624.65 | 604.30 | 609.85 | 609.85 | 58,741 |
| Mar 18, 2024 | 611.90 | 619.90 | 607.30 | 613.25 | 613.25 | 89,326 |
| Mar 15, 2024 | 623.00 | 629.90 | 610.00 | 611.85 | 611.85 | 58,808 |
| Mar 14, 2024 | 608.25 | 618.30 | 599.90 | 614.25 | 614.25 | 139,004 |
| Mar 13, 2024 | 629.35 | 632.35 | 602.05 | 605.20 | 605.20 | 137,808 |
| Mar 12, 2024 | 659.95 | 659.95 | 622.00 | 626.20 | 626.20 | 199,381 |
| Mar 11, 2024 | 674.00 | 674.00 | 636.95 | 644.15 | 644.15 | 228,312 |
| Mar 7, 2024 | 665.00 | 680.65 | 661.25 | 665.60 | 665.60 | 64,017 |
| Mar 6, 2024 | 676.50 | 678.40 | 652.50 | 659.70 | 659.70 | 124,212 |
| Mar 5, 2024 | 688.15 | 694.70 | 674.00 | 676.50 | 676.50 | 95,569 |
| Mar 4, 2024 | 724.95 | 729.85 | 680.25 | 685.80 | 685.80 | 336,843 |
| Mar 1, 2024 | 699.00 | 702.00 | 693.25 | 697.55 | 697.55 | 33,409 |
| Feb 29, 2024 | 691.00 | 695.05 | 687.05 | 692.25 | 692.25 | 41,378 |
| Feb 28, 2024 | 694.45 | 699.50 | 686.50 | 689.60 | 689.60 | 57,190 |
| Feb 27, 2024 | 692.90 | 700.00 | 686.85 | 691.95 | 691.95 | 49,547 |
| Feb 26, 2024 | 694.75 | 703.30 | 685.25 | 691.65 | 691.65 | 90,127 |
| Feb 23, 2024 | 703.40 | 708.40 | 696.00 | 699.80 | 699.80 | 80,323 |
| Feb 22, 2024 | 714.70 | 714.95 | 697.95 | 699.95 | 699.95 | 111,618 |
| Feb 21, 2024 | 725.90 | 729.95 | 704.90 | 709.05 | 709.05 | 94,887 |
| Feb 20, 2024 | 722.00 | 735.85 | 715.00 | 721.10 | 721.10 | 139,160 |
| Feb 19, 2024 | 742.90 | 744.90 | 707.70 | 710.00 | 710.00 | 113,028 |
| Feb 16, 2024 | 743.35 | 749.90 | 729.65 | 734.90 | 734.90 | 91,714 |
| Feb 15, 2024 | 725.00 | 748.15 | 719.50 | 730.95 | 730.95 | 267,294 |
| Feb 14, 2024 | 701.00 | 718.25 | 697.85 | 716.15 | 716.15 | 59,433 |
| Feb 13, 2024 | 710.30 | 712.05 | 677.70 | 706.40 | 706.40 | 105,272 |
| Feb 12, 2024 | 740.00 | 750.00 | 692.30 | 697.35 | 697.35 | 228,337 |
| Feb 9, 2024 | 790.55 | 798.70 | 728.75 | 736.85 | 736.85 | 346,716 |
| Feb 8, 2024 | 793.35 | 803.80 | 771.65 | 786.25 | 786.25 | 224,506 |
| Feb 7, 2024 | 778.20 | 782.40 | 771.10 | 777.75 | 777.75 | 72,332 |
| Feb 6, 2024 | 770.05 | 777.10 | 765.55 | 772.45 | 772.45 | 70,882 |
| Feb 5, 2024 | 777.70 | 779.50 | 760.80 | 764.40 | 764.40 | 74,273 |
| Feb 2, 2024 | 770.00 | 782.50 | 766.00 | 771.40 | 771.40 | 136,958 |
| Feb 1, 2024 | 750.15 | 772.35 | 750.05 | 759.75 | 759.75 | 102,095 |
| Jan 31, 2024 | 760.05 | 763.95 | 745.45 | 749.45 | 749.45 | 85,128 |
| Jan 30, 2024 | 769.25 | 769.30 | 748.10 | 760.60 | 760.60 | 54,122 |
| Jan 29, 2024 | 743.45 | 777.95 | 741.45 | 765.40 | 765.40 | 106,502 |
Related Tickers
NIRAJ.NS Niraj Cement Structurals Limited
59.97
-4.34%
KPEL.NS K.P. Energy Limited
358.80
-10.00%
WALCHANNAG.NS Walchandnagar Industries Limited
221.45
-6.63%
JITFINFRA.NS JITF Infralogistics Limited
585.00
-5.43%
RAMKY.NS Ramky Infrastructure Limited
508.75
-5.00%
INDIANHUME.NS The Indian Hume Pipe Company Limited
300.50
-2.48%
POWERMECH.NS Power Mech Projects Limited
2,176.15
-5.38%
VPRPL.NS Vishnu Prakash R Punglia Limited
235.15
-4.92%
AHLUCONT.NS Ahluwalia Contracts (India) Limited
770.55
-1.92%
HGINFRA.NS H.G. Infra Engineering Limited
1,191.05
-3.57%