3,082.05
-57.75
(-1.84%)
At close: January 10 at 3:29:56 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 10, 2025 | 3,125.00 | 3,166.65 | 3,066.60 | 3,082.05 | 3,082.05 | 8,872 |
| Jan 9, 2025 | 3,129.00 | 3,185.00 | 3,123.00 | 3,139.80 | 3,139.80 | 9,321 |
| Jan 8, 2025 | 3,170.00 | 3,186.00 | 3,090.00 | 3,130.80 | 3,130.80 | 41,155 |
| Jan 7, 2025 | 3,175.00 | 3,218.10 | 3,144.10 | 3,180.30 | 3,180.30 | 14,781 |
| Jan 6, 2025 | 3,175.00 | 3,221.95 | 3,150.10 | 3,188.35 | 3,188.35 | 14,201 |
| Jan 3, 2025 | 3,175.00 | 3,220.00 | 3,165.35 | 3,200.35 | 3,200.35 | 21,680 |
| Jan 2, 2025 | 3,181.25 | 3,204.00 | 3,161.55 | 3,199.45 | 3,199.45 | 10,777 |
| Jan 1, 2025 | 3,166.00 | 3,231.95 | 3,145.55 | 3,192.45 | 3,192.45 | 13,061 |
| Dec 31, 2024 | 3,200.00 | 3,214.45 | 3,165.00 | 3,178.25 | 3,178.25 | 11,485 |
| Dec 30, 2024 | 3,310.00 | 3,329.85 | 3,107.00 | 3,200.65 | 3,200.65 | 169,448 |
| Dec 27, 2024 | 3,285.10 | 3,320.00 | 3,269.35 | 3,300.10 | 3,300.10 | 12,670 |
| Dec 26, 2024 | 3,250.00 | 3,344.90 | 3,220.65 | 3,285.00 | 3,285.00 | 11,207 |
| Dec 24, 2024 | 3,300.00 | 3,302.05 | 3,230.00 | 3,280.10 | 3,280.10 | 16,139 |
| Dec 23, 2024 | 3,276.55 | 3,327.30 | 3,261.05 | 3,275.05 | 3,275.05 | 10,431 |
| Dec 20, 2024 | 3,285.00 | 3,337.95 | 3,261.00 | 3,297.65 | 3,297.65 | 21,804 |
| Dec 19, 2024 | 3,350.00 | 3,369.00 | 3,308.00 | 3,320.60 | 3,320.60 | 12,324 |
| Dec 18, 2024 | 3,285.00 | 3,386.65 | 3,285.00 | 3,368.05 | 3,368.05 | 16,992 |
| Dec 17, 2024 | 3,395.00 | 3,396.00 | 3,301.50 | 3,317.35 | 3,317.35 | 18,596 |
| Dec 16, 2024 | 3,404.00 | 3,404.00 | 3,326.00 | 3,375.30 | 3,375.30 | 50,637 |
| Dec 13, 2024 | 3,378.00 | 3,407.50 | 3,310.00 | 3,377.60 | 3,377.60 | 17,695 |
| Dec 12, 2024 | 3,360.00 | 3,403.80 | 3,344.70 | 3,352.30 | 3,352.30 | 142,902 |
| Dec 11, 2024 | 3,376.95 | 3,403.00 | 3,351.00 | 3,362.00 | 3,362.00 | 18,085 |
| Dec 10, 2024 | 3,420.00 | 3,450.00 | 3,375.05 | 3,384.55 | 3,384.55 | 39,149 |
| Dec 9, 2024 | 3,326.00 | 3,430.50 | 3,320.00 | 3,403.40 | 3,403.40 | 31,916 |
| Dec 6, 2024 | 3,337.45 | 3,370.20 | 3,325.00 | 3,344.30 | 3,344.30 | 20,980 |
| Dec 5, 2024 | 3,444.95 | 3,447.00 | 3,311.45 | 3,326.00 | 3,326.00 | 76,712 |
| Dec 4, 2024 | 3,367.00 | 3,396.45 | 3,300.00 | 3,325.30 | 3,325.30 | 309,180 |
| Dec 3, 2024 | 3,399.80 | 3,460.60 | 3,352.55 | 3,367.95 | 3,367.95 | 29,820 |
| Dec 2, 2024 | 3,386.00 | 3,415.55 | 3,350.05 | 3,399.80 | 3,399.80 | 44,571 |
| Nov 29, 2024 | 3,440.30 | 3,470.00 | 3,390.00 | 3,433.00 | 3,433.00 | 64,329 |
| Nov 28, 2024 | 3,464.90 | 3,464.90 | 3,411.00 | 3,430.30 | 3,430.30 | 11,171 |
| Nov 27, 2024 | 3,450.05 | 3,476.35 | 3,421.00 | 3,454.80 | 3,454.80 | 12,949 |
| Nov 26, 2024 | 3,560.00 | 3,577.45 | 3,447.05 | 3,471.20 | 3,471.20 | 14,288 |
| Nov 25, 2024 | 3,486.95 | 3,594.00 | 3,472.65 | 3,527.40 | 3,527.40 | 41,457 |
| Nov 22, 2024 | 3,540.15 | 3,580.15 | 3,451.00 | 3,466.25 | 3,466.25 | 105,306 |
| Nov 21, 2024 | 3,405.00 | 3,693.80 | 3,395.90 | 3,638.60 | 3,638.60 | 104,121 |
| Nov 19, 2024 | 3,456.00 | 3,495.30 | 3,371.80 | 3,403.80 | 3,403.80 | 93,668 |
| Nov 18, 2024 | 3,505.00 | 3,551.00 | 3,393.00 | 3,452.35 | 3,452.35 | 28,719 |
| Nov 14, 2024 | 3,512.20 | 3,544.40 | 3,455.00 | 3,519.40 | 3,519.40 | 7,594 |
| Nov 13, 2024 | 3,540.00 | 3,614.60 | 3,449.00 | 3,512.20 | 3,512.20 | 16,173 |
| Nov 12, 2024 | 3,605.00 | 3,625.00 | 3,525.45 | 3,540.45 | 3,540.45 | 14,068 |
| Nov 11, 2024 | 3,618.00 | 3,622.60 | 3,552.55 | 3,608.80 | 3,608.80 | 9,030 |
| Nov 8, 2024 | 3,698.00 | 3,698.00 | 3,582.40 | 3,618.25 | 3,618.25 | 13,118 |
| Nov 7, 2024 | 3,695.90 | 3,728.20 | 3,654.20 | 3,672.40 | 3,672.40 | 13,328 |
| Nov 6, 2024 | 3,669.95 | 3,726.45 | 3,661.00 | 3,681.55 | 3,681.55 | 14,566 |
| Nov 5, 2024 | 3,697.00 | 3,750.00 | 3,647.75 | 3,671.70 | 3,671.70 | 26,847 |
| Nov 4, 2024 | 3,651.35 | 3,724.00 | 3,608.45 | 3,697.00 | 3,697.00 | 22,132 |
| Nov 1, 2024 | 3,684.50 | 3,713.10 | 3,647.70 | 3,669.35 | 3,669.35 | 1,748 |
| Oct 31, 2024 | 3,637.00 | 3,718.15 | 3,619.85 | 3,679.95 | 3,679.95 | 21,015 |
| Oct 30, 2024 | 3,618.00 | 3,769.65 | 3,553.95 | 3,637.80 | 3,637.80 | 47,135 |
| Oct 29, 2024 | 3,510.30 | 3,574.00 | 3,473.35 | 3,544.70 | 3,544.70 | 11,460 |
| Oct 28, 2024 | 3,460.40 | 3,534.85 | 3,428.00 | 3,510.25 | 3,510.25 | 10,881 |
| Oct 25, 2024 | 3,519.20 | 3,560.25 | 3,422.30 | 3,443.15 | 3,443.15 | 24,259 |
| Oct 24, 2024 | 3,500.75 | 3,600.00 | 3,430.00 | 3,543.10 | 3,543.10 | 12,492 |
| Oct 23, 2024 | 3,531.95 | 3,563.75 | 3,453.15 | 3,525.75 | 3,525.75 | 11,058 |
| Oct 22, 2024 | 3,598.00 | 3,619.90 | 3,500.00 | 3,514.35 | 3,514.35 | 13,371 |
| Oct 21, 2024 | 3,649.00 | 3,673.15 | 3,550.10 | 3,592.05 | 3,592.05 | 7,636 |
| Oct 18, 2024 | 3,565.00 | 3,675.00 | 3,496.05 | 3,647.60 | 3,647.60 | 24,392 |
| Oct 17, 2024 | 3,657.55 | 3,700.65 | 3,565.00 | 3,579.60 | 3,579.60 | 11,572 |
| Oct 16, 2024 | 3,628.00 | 3,720.00 | 3,563.00 | 3,657.55 | 3,657.55 | 41,617 |
| Oct 15, 2024 | 3,608.05 | 3,671.70 | 3,562.25 | 3,630.55 | 3,630.55 | 18,487 |
| Oct 14, 2024 | 3,520.00 | 3,621.00 | 3,520.00 | 3,607.95 | 3,607.95 | 12,299 |
| Oct 11, 2024 | 3,540.50 | 3,558.25 | 3,506.15 | 3,534.90 | 3,534.90 | 10,832 |
| Oct 10, 2024 | 3,577.25 | 3,577.25 | 3,514.75 | 3,540.50 | 3,540.50 | 47,956 |
| Oct 9, 2024 | 3,548.05 | 3,600.00 | 3,526.80 | 3,545.30 | 3,545.30 | 38,210 |
| Oct 8, 2024 | 3,570.35 | 3,583.05 | 3,481.95 | 3,558.90 | 3,558.90 | 14,736 |
| Oct 7, 2024 | 3,615.20 | 3,629.95 | 3,536.25 | 3,552.55 | 3,552.55 | 25,097 |
| Oct 4, 2024 | 3,615.75 | 3,635.45 | 3,556.25 | 3,615.20 | 3,615.20 | 21,197 |
| Oct 3, 2024 | 3,680.00 | 3,710.00 | 3,558.65 | 3,613.50 | 3,613.50 | 36,460 |
| Oct 1, 2024 | 3,685.00 | 3,700.70 | 3,635.00 | 3,682.20 | 3,682.20 | 17,156 |
| Sep 30, 2024 | 3,646.00 | 3,685.25 | 3,569.60 | 3,667.65 | 3,667.65 | 93,092 |
| Sep 27, 2024 | 3,636.00 | 3,773.00 | 3,630.15 | 3,646.00 | 3,646.00 | 46,989 |
| Sep 26, 2024 | 3,670.00 | 3,680.00 | 3,622.00 | 3,636.65 | 3,636.65 | 33,905 |
| Sep 25, 2024 | 3,690.85 | 3,697.15 | 3,628.20 | 3,654.10 | 3,654.10 | 14,314 |
| Sep 24, 2024 | 3,677.05 | 3,720.05 | 3,626.00 | 3,656.85 | 3,656.85 | 61,580 |
| Sep 23, 2024 | 3,712.15 | 3,712.25 | 3,619.50 | 3,647.70 | 3,647.70 | 14,765 |
| Sep 20, 2024 | 3,698.05 | 3,731.30 | 3,662.00 | 3,678.85 | 3,678.85 | 12,774 |
| Sep 19, 2024 | 3,702.00 | 3,753.15 | 3,672.00 | 3,698.05 | 3,698.05 | 61,012 |
| Sep 18, 2024 | 3,810.00 | 3,813.00 | 3,686.30 | 3,718.30 | 3,718.30 | 124,352 |
| Sep 17, 2024 | 3,753.70 | 3,820.20 | 3,750.00 | 3,779.00 | 3,779.00 | 25,487 |
| Sep 16, 2024 | 3,795.00 | 3,837.95 | 3,770.00 | 3,814.15 | 3,814.15 | 102,368 |
| Sep 13, 2024 | 3,883.20 | 3,978.50 | 3,766.00 | 3,792.20 | 3,792.20 | 74,305 |
| Sep 12, 2024 | 3,855.30 | 3,880.00 | 3,784.80 | 3,859.45 | 3,859.45 | 113,812 |
| Sep 11, 2024 | 3,838.45 | 3,891.00 | 3,780.15 | 3,820.25 | 3,820.25 | 53,348 |
| Sep 10, 2024 | 3,859.60 | 3,891.95 | 3,792.35 | 3,819.35 | 3,819.35 | 34,324 |
| Sep 9, 2024 | 3,789.00 | 3,849.80 | 3,702.05 | 3,818.95 | 3,818.95 | 34,432 |
| Sep 6, 2024 | 3,709.65 | 3,875.00 | 3,706.05 | 3,808.65 | 3,808.65 | 126,724 |
| Sep 5, 2024 | 3,725.00 | 3,750.00 | 3,691.00 | 3,716.40 | 3,716.40 | 16,398 |
| Sep 4, 2024 | 3,700.00 | 3,789.30 | 3,690.10 | 3,722.95 | 3,722.95 | 45,561 |
| Sep 3, 2024 | 3,737.00 | 3,775.00 | 3,704.25 | 3,755.40 | 3,755.40 | 34,008 |
| Sep 2, 2024 | 3,672.95 | 3,775.00 | 3,671.00 | 3,717.25 | 3,717.25 | 59,417 |
| Aug 30, 2024 | 3,645.60 | 3,695.00 | 3,645.60 | 3,688.25 | 3,688.25 | 28,270 |
| Aug 29, 2024 | 3,620.00 | 3,683.40 | 3,586.65 | 3,645.60 | 3,645.60 | 29,220 |
| Aug 28, 2024 | 3,606.80 | 3,627.00 | 3,536.05 | 3,618.00 | 3,618.00 | 81,303 |
| Aug 27, 2024 | 3,504.85 | 3,639.00 | 3,504.85 | 3,606.80 | 3,606.80 | 37,332 |
| Aug 26, 2024 | 3,534.90 | 3,536.65 | 3,500.10 | 3,522.90 | 3,522.90 | 9,033 |
| Aug 23, 2024 | 3,569.90 | 3,573.90 | 3,493.70 | 3,517.30 | 3,517.30 | 75,271 |
| Aug 22, 2024 | 3,520.15 | 3,576.45 | 3,500.00 | 3,545.10 | 3,545.10 | 17,684 |
| Aug 21, 2024 | 3,489.70 | 3,506.60 | 3,445.20 | 3,486.20 | 3,486.20 | 120,280 |
| Aug 20, 2024 | 14.00 Dividend | |||||
| Aug 20, 2024 | 3,510.00 | 3,545.00 | 3,480.00 | 3,489.70 | 3,489.70 | 9,681 |
| Aug 19, 2024 | 3,521.35 | 3,526.65 | 3,466.05 | 3,500.35 | 3,486.35 | 14,354 |
| Aug 16, 2024 | 3,523.40 | 3,536.80 | 3,479.75 | 3,509.05 | 3,495.02 | 41,172 |
| Aug 14, 2024 | 3,560.00 | 3,560.00 | 3,405.00 | 3,523.40 | 3,509.31 | 72,762 |
| Aug 13, 2024 | 3,627.00 | 3,632.35 | 3,560.65 | 3,600.10 | 3,585.70 | 14,183 |
| Aug 12, 2024 | 3,587.05 | 3,650.00 | 3,540.00 | 3,614.85 | 3,600.39 | 20,792 |
| Aug 9, 2024 | 3,612.70 | 3,612.70 | 3,524.05 | 3,555.10 | 3,540.88 | 90,188 |
| Aug 8, 2024 | 3,623.60 | 3,640.00 | 3,560.00 | 3,580.45 | 3,566.13 | 19,432 |
| Aug 7, 2024 | 3,576.90 | 3,625.00 | 3,502.65 | 3,589.80 | 3,575.44 | 15,354 |
| Aug 6, 2024 | 3,498.00 | 3,585.25 | 3,497.25 | 3,559.10 | 3,544.87 | 19,093 |
| Aug 5, 2024 | 3,600.00 | 3,600.00 | 3,453.80 | 3,497.25 | 3,483.26 | 201,383 |
| Aug 2, 2024 | 3,620.00 | 3,620.00 | 3,550.00 | 3,603.35 | 3,588.94 | 20,092 |
| Aug 1, 2024 | 3,640.80 | 3,738.55 | 3,591.65 | 3,629.20 | 3,614.68 | 47,729 |
| Jul 31, 2024 | 3,604.65 | 3,651.00 | 3,568.75 | 3,622.70 | 3,608.21 | 23,682 |
| Jul 30, 2024 | 3,625.05 | 3,629.95 | 3,520.30 | 3,586.70 | 3,572.35 | 31,387 |
| Jul 29, 2024 | 3,591.95 | 3,695.00 | 3,585.00 | 3,610.80 | 3,596.36 | 31,487 |
| Jul 26, 2024 | 3,537.55 | 3,616.35 | 3,530.05 | 3,591.85 | 3,577.48 | 13,302 |
| Jul 25, 2024 | 3,588.20 | 3,604.00 | 3,495.90 | 3,519.95 | 3,505.87 | 154,628 |
| Jul 24, 2024 | 3,580.00 | 3,611.00 | 3,530.00 | 3,602.65 | 3,588.24 | 17,898 |
| Jul 23, 2024 | 3,570.00 | 3,595.00 | 3,425.25 | 3,573.20 | 3,558.91 | 22,252 |
| Jul 22, 2024 | 3,450.20 | 3,570.00 | 3,426.50 | 3,535.45 | 3,521.31 | 64,979 |
| Jul 19, 2024 | 3,525.00 | 3,561.95 | 3,465.05 | 3,504.65 | 3,490.63 | 21,079 |
| Jul 18, 2024 | 3,646.00 | 3,665.00 | 3,491.20 | 3,510.05 | 3,496.01 | 88,081 |
| Jul 16, 2024 | 3,639.20 | 3,667.50 | 3,600.05 | 3,645.70 | 3,631.12 | 38,679 |
| Jul 15, 2024 | 3,682.90 | 3,699.00 | 3,461.95 | 3,639.20 | 3,624.64 | 29,255 |
| Jul 12, 2024 | 3,700.00 | 3,705.15 | 3,641.00 | 3,682.90 | 3,668.17 | 23,865 |
| Jul 11, 2024 | 3,674.95 | 3,728.65 | 3,642.00 | 3,672.10 | 3,657.41 | 120,692 |
| Jul 10, 2024 | 3,637.95 | 3,695.00 | 3,575.60 | 3,674.85 | 3,660.15 | 30,903 |
| Jul 9, 2024 | 3,652.95 | 3,704.05 | 3,607.55 | 3,639.35 | 3,624.79 | 20,477 |
| Jul 8, 2024 | 3,602.95 | 3,665.00 | 3,588.35 | 3,635.35 | 3,620.81 | 53,671 |
| Jul 5, 2024 | 3,665.50 | 3,668.00 | 3,591.85 | 3,602.95 | 3,588.54 | 82,829 |
| Jul 4, 2024 | 3,624.10 | 3,713.95 | 3,604.15 | 3,631.85 | 3,617.32 | 65,047 |
| Jul 3, 2024 | 3,651.10 | 3,651.10 | 3,602.05 | 3,624.10 | 3,609.61 | 65,941 |
| Jul 2, 2024 | 3,641.00 | 3,664.25 | 3,598.00 | 3,618.55 | 3,604.08 | 21,010 |
| Jul 1, 2024 | 3,608.65 | 3,699.00 | 3,608.65 | 3,657.85 | 3,643.22 | 16,376 |
| Jun 28, 2024 | 3,597.20 | 3,655.00 | 3,592.65 | 3,608.65 | 3,594.22 | 18,467 |
| Jun 27, 2024 | 3,602.80 | 3,621.00 | 3,556.40 | 3,597.20 | 3,582.81 | 29,385 |
| Jun 26, 2024 | 3,626.00 | 3,643.50 | 3,552.25 | 3,594.75 | 3,580.37 | 78,567 |
| Jun 25, 2024 | 3,718.00 | 3,718.00 | 3,584.45 | 3,671.45 | 3,656.77 | 41,546 |
| Jun 24, 2024 | 3,563.80 | 3,739.05 | 3,502.35 | 3,678.95 | 3,664.24 | 145,331 |
| Jun 21, 2024 | 3,529.90 | 3,580.00 | 3,483.65 | 3,537.55 | 3,523.40 | 48,576 |
| Jun 20, 2024 | 3,412.05 | 3,587.00 | 3,394.80 | 3,511.30 | 3,497.26 | 66,549 |
| Jun 19, 2024 | 3,430.00 | 3,494.45 | 3,332.00 | 3,411.80 | 3,398.15 | 103,509 |
| Jun 18, 2024 | 3,434.20 | 3,434.60 | 3,390.00 | 3,420.45 | 3,406.77 | 58,281 |
| Jun 14, 2024 | 3,438.00 | 3,468.95 | 3,395.05 | 3,403.50 | 3,389.89 | 20,680 |
| Jun 13, 2024 | 3,401.25 | 3,468.90 | 3,352.35 | 3,423.15 | 3,409.46 | 37,842 |
| Jun 12, 2024 | 3,444.85 | 3,444.85 | 3,390.05 | 3,400.45 | 3,386.85 | 58,563 |
| Jun 11, 2024 | 3,449.00 | 3,480.00 | 3,380.30 | 3,414.05 | 3,400.40 | 130,039 |
| Jun 10, 2024 | 3,460.00 | 3,490.85 | 3,395.05 | 3,449.00 | 3,435.21 | 53,843 |
| Jun 7, 2024 | 3,357.10 | 3,476.40 | 3,357.10 | 3,429.55 | 3,415.83 | 31,831 |
| Jun 6, 2024 | 3,404.10 | 3,425.95 | 3,360.05 | 3,408.20 | 3,394.57 | 143,244 |
| Jun 5, 2024 | 3,180.00 | 3,420.00 | 3,140.15 | 3,404.10 | 3,390.49 | 54,753 |
| Jun 4, 2024 | 3,371.35 | 3,385.15 | 3,095.60 | 3,189.15 | 3,176.39 | 66,468 |
| Jun 3, 2024 | 3,495.00 | 3,522.00 | 3,325.00 | 3,371.35 | 3,357.87 | 147,314 |
| May 31, 2024 | 3,244.10 | 3,465.15 | 3,225.00 | 3,404.10 | 3,390.49 | 80,130 |
| May 30, 2024 | 3,245.00 | 3,248.95 | 3,192.10 | 3,227.95 | 3,215.04 | 10,151 |
| May 29, 2024 | 3,316.00 | 3,316.00 | 3,215.50 | 3,246.10 | 3,233.12 | 20,060 |
| May 28, 2024 | 3,295.35 | 3,360.00 | 3,291.05 | 3,315.85 | 3,302.59 | 27,836 |
| May 27, 2024 | 3,309.95 | 3,375.95 | 3,281.10 | 3,295.35 | 3,282.17 | 28,365 |
| May 24, 2024 | 3,334.45 | 3,373.00 | 3,291.35 | 3,307.40 | 3,294.17 | 22,685 |
| May 23, 2024 | 3,374.90 | 3,400.00 | 3,301.50 | 3,317.85 | 3,304.58 | 18,103 |
| May 22, 2024 | 3,295.20 | 3,389.85 | 3,276.05 | 3,353.45 | 3,340.04 | 44,193 |
| May 21, 2024 | 3,310.00 | 3,339.95 | 3,230.00 | 3,295.20 | 3,282.02 | 40,001 |
| May 17, 2024 | 3,090.00 | 3,269.00 | 3,000.00 | 3,247.55 | 3,234.56 | 141,777 |
| May 16, 2024 | 3,179.95 | 3,207.80 | 3,109.95 | 3,146.95 | 3,134.36 | 116,746 |
| May 15, 2024 | 3,158.05 | 3,180.00 | 3,130.00 | 3,153.40 | 3,140.79 | 13,866 |
| May 14, 2024 | 3,126.00 | 3,176.00 | 3,104.95 | 3,154.90 | 3,142.28 | 20,071 |
| May 13, 2024 | 3,124.95 | 3,153.15 | 3,056.15 | 3,126.25 | 3,113.75 | 34,847 |
| May 10, 2024 | 3,110.00 | 3,144.80 | 3,051.15 | 3,124.85 | 3,112.35 | 16,473 |
| May 9, 2024 | 3,155.00 | 3,172.00 | 3,100.00 | 3,109.75 | 3,097.31 | 13,755 |
| May 8, 2024 | 3,111.85 | 3,160.90 | 3,061.00 | 3,154.55 | 3,141.93 | 25,450 |
| May 7, 2024 | 3,100.00 | 3,128.35 | 3,038.05 | 3,111.85 | 3,099.40 | 23,108 |
| May 6, 2024 | 3,209.00 | 3,227.55 | 3,061.35 | 3,090.45 | 3,078.09 | 38,741 |
| May 3, 2024 | 3,185.05 | 3,215.85 | 3,150.00 | 3,199.00 | 3,186.21 | 206,817 |
| May 2, 2024 | 3,175.00 | 3,219.00 | 3,127.75 | 3,183.70 | 3,170.97 | 40,886 |
| Apr 30, 2024 | 3,102.25 | 3,171.00 | 3,070.10 | 3,159.65 | 3,147.01 | 128,385 |
| Apr 29, 2024 | 3,033.80 | 3,109.00 | 3,020.05 | 3,099.40 | 3,087.00 | 47,077 |
| Apr 26, 2024 | 3,039.90 | 3,057.10 | 3,003.30 | 3,005.70 | 2,993.68 | 69,316 |
| Apr 25, 2024 | 3,005.00 | 3,049.00 | 2,965.95 | 3,015.90 | 3,003.84 | 49,762 |
| Apr 24, 2024 | 2,900.00 | 3,040.00 | 2,881.00 | 3,011.75 | 2,999.70 | 37,238 |
| Apr 23, 2024 | 2,823.35 | 2,937.80 | 2,823.35 | 2,879.80 | 2,868.28 | 29,370 |
| Apr 22, 2024 | 2,912.00 | 2,949.75 | 2,875.10 | 2,892.25 | 2,880.68 | 29,339 |
| Apr 19, 2024 | 2,960.00 | 2,983.95 | 2,901.00 | 2,908.60 | 2,896.97 | 23,430 |
| Apr 18, 2024 | 2,965.70 | 3,030.00 | 2,920.00 | 2,969.40 | 2,957.52 | 44,068 |
| Apr 16, 2024 | 2,915.60 | 2,975.00 | 2,900.95 | 2,962.80 | 2,950.95 | 37,182 |
| Apr 15, 2024 | 2,860.00 | 2,986.00 | 2,860.00 | 2,915.60 | 2,903.94 | 25,173 |
| Apr 12, 2024 | 3,019.95 | 3,035.20 | 2,920.00 | 2,937.50 | 2,925.75 | 22,361 |
| Apr 10, 2024 | 3,056.55 | 3,076.70 | 3,000.00 | 3,007.60 | 2,995.57 | 36,885 |
| Apr 9, 2024 | 3,034.00 | 3,063.55 | 3,030.00 | 3,041.30 | 3,029.14 | 14,903 |
| Apr 8, 2024 | 3,079.80 | 3,079.85 | 3,020.70 | 3,036.20 | 3,024.06 | 16,017 |
| Apr 5, 2024 | 2,985.00 | 3,056.00 | 2,894.75 | 3,040.40 | 3,028.24 | 38,362 |
| Apr 4, 2024 | 2,962.70 | 3,000.00 | 2,931.35 | 2,981.25 | 2,969.33 | 24,280 |
| Apr 3, 2024 | 2,858.30 | 2,947.45 | 2,832.00 | 2,929.90 | 2,918.18 | 47,416 |
| Apr 2, 2024 | 2,815.45 | 2,839.00 | 2,800.00 | 2,832.80 | 2,821.47 | 26,240 |
| Apr 1, 2024 | 2,819.40 | 2,828.80 | 2,794.20 | 2,813.30 | 2,802.05 | 24,357 |
| Mar 28, 2024 | 2,752.35 | 2,837.50 | 2,751.00 | 2,794.20 | 2,783.02 | 93,166 |
| Mar 27, 2024 | 2,802.00 | 2,847.35 | 2,720.00 | 2,746.95 | 2,735.96 | 80,800 |
| Mar 26, 2024 | 2,892.85 | 2,893.05 | 2,770.00 | 2,801.80 | 2,790.59 | 46,044 |
| Mar 22, 2024 | 2,796.00 | 2,870.00 | 2,767.20 | 2,864.25 | 2,852.79 | 41,497 |
| Mar 21, 2024 | 2,740.80 | 2,838.05 | 2,740.10 | 2,773.35 | 2,762.26 | 27,449 |
| Mar 20, 2024 | 2,669.55 | 2,773.90 | 2,631.35 | 2,727.15 | 2,716.24 | 45,717 |
| Mar 19, 2024 | 2,669.85 | 2,708.30 | 2,610.55 | 2,664.20 | 2,653.54 | 35,848 |
| Mar 18, 2024 | 2,633.75 | 2,767.95 | 2,605.35 | 2,707.40 | 2,696.57 | 31,146 |
| Mar 15, 2024 | 2,670.00 | 2,691.70 | 2,615.50 | 2,641.85 | 2,631.28 | 25,043 |
| Mar 14, 2024 | 2,609.35 | 2,700.00 | 2,585.25 | 2,670.55 | 2,659.87 | 27,876 |
| Mar 13, 2024 | 2,701.20 | 2,730.20 | 2,581.50 | 2,609.35 | 2,598.91 | 45,387 |
| Mar 12, 2024 | 2,760.00 | 2,876.75 | 2,667.00 | 2,701.20 | 2,690.40 | 239,434 |
| Mar 11, 2024 | 2,870.85 | 2,915.00 | 2,687.75 | 2,700.25 | 2,689.45 | 104,369 |
| Mar 7, 2024 | 2,906.05 | 2,915.45 | 2,838.70 | 2,845.20 | 2,833.82 | 82,622 |
| Mar 6, 2024 | 3,007.65 | 3,016.65 | 2,875.00 | 2,891.55 | 2,879.99 | 73,936 |
| Mar 5, 2024 | 3,074.05 | 3,075.25 | 2,970.00 | 3,001.70 | 2,989.69 | 24,544 |
| Mar 4, 2024 | 3,149.50 | 3,169.80 | 3,056.50 | 3,075.05 | 3,062.75 | 24,892 |
| Mar 1, 2024 | 3,088.40 | 3,166.00 | 3,070.45 | 3,133.65 | 3,121.12 | 43,964 |
| Feb 29, 2024 | 3,010.30 | 3,174.90 | 2,982.00 | 3,035.35 | 3,023.21 | 138,260 |
| Feb 28, 2024 | 3,077.95 | 3,078.40 | 3,000.00 | 3,017.90 | 3,005.83 | 12,599 |
| Feb 27, 2024 | 3,049.95 | 3,093.00 | 3,007.75 | 3,085.65 | 3,073.31 | 126,654 |
| Feb 26, 2024 | 2,985.00 | 3,208.90 | 2,892.30 | 2,978.30 | 2,966.39 | 207,936 |
| Feb 23, 2024 | 3,074.90 | 3,074.90 | 2,975.00 | 2,976.55 | 2,964.65 | 214,314 |
| Feb 22, 2024 | 3,068.90 | 3,100.00 | 3,020.00 | 3,076.70 | 3,064.39 | 20,018 |
| Feb 21, 2024 | 3,063.05 | 3,083.95 | 3,040.00 | 3,053.65 | 3,041.44 | 56,942 |
| Feb 20, 2024 | 3,075.00 | 3,098.65 | 3,043.50 | 3,052.45 | 3,040.24 | 25,190 |
| Feb 19, 2024 | 3,096.60 | 3,096.60 | 3,055.65 | 3,079.30 | 3,066.98 | 106,522 |
| Feb 16, 2024 | 3,032.50 | 3,181.95 | 3,004.15 | 3,106.15 | 3,093.73 | 45,729 |
| Feb 15, 2024 | 3,011.00 | 3,064.80 | 2,990.90 | 3,004.90 | 2,992.88 | 40,373 |
| Feb 14, 2024 | 3,000.05 | 3,038.25 | 2,962.60 | 3,011.80 | 2,999.75 | 20,689 |
| Feb 13, 2024 | 2,992.15 | 3,035.40 | 2,940.75 | 3,022.35 | 3,010.26 | 69,769 |
| Feb 12, 2024 | 3,211.20 | 3,239.50 | 2,980.00 | 2,993.15 | 2,981.18 | 124,104 |
| Feb 9, 2024 | 3,395.45 | 3,395.45 | 3,180.00 | 3,187.45 | 3,174.70 | 153,611 |
| Feb 8, 2024 | 3,500.00 | 3,508.45 | 3,448.55 | 3,457.70 | 3,443.87 | 24,541 |
| Feb 7, 2024 | 3,459.95 | 3,512.25 | 3,408.05 | 3,476.50 | 3,462.60 | 33,123 |
| Feb 6, 2024 | 3,302.80 | 3,449.50 | 3,291.90 | 3,436.95 | 3,423.20 | 69,812 |
| Feb 5, 2024 | 3,366.30 | 3,384.95 | 3,266.50 | 3,291.45 | 3,278.29 | 50,876 |
| Feb 2, 2024 | 3,368.15 | 3,417.75 | 3,301.45 | 3,334.35 | 3,321.01 | 53,840 |
| Feb 1, 2024 | 3,568.90 | 3,568.95 | 3,325.00 | 3,350.65 | 3,337.25 | 193,145 |
| Jan 31, 2024 | 3,248.80 | 3,600.00 | 3,248.00 | 3,574.45 | 3,560.15 | 484,086 |
| Jan 30, 2024 | 3,202.30 | 3,259.75 | 3,179.05 | 3,245.70 | 3,232.72 | 44,100 |
| Jan 29, 2024 | 3,203.55 | 3,230.00 | 3,154.60 | 3,196.00 | 3,183.22 | 24,729 |
| Jan 25, 2024 | 3,324.20 | 3,348.00 | 3,170.00 | 3,186.90 | 3,174.15 | 64,090 |
| Jan 24, 2024 | 3,336.95 | 3,349.00 | 3,280.00 | 3,298.20 | 3,285.01 | 34,286 |
| Jan 23, 2024 | 3,305.90 | 3,354.00 | 3,290.20 | 3,337.70 | 3,324.35 | 26,813 |
| Jan 19, 2024 | 3,299.00 | 3,325.95 | 3,253.60 | 3,269.30 | 3,256.22 | 14,668 |
| Jan 18, 2024 | 3,347.60 | 3,356.00 | 3,241.25 | 3,281.60 | 3,268.48 | 114,670 |
| Jan 17, 2024 | 3,378.65 | 3,386.90 | 3,315.00 | 3,347.60 | 3,334.21 | 19,821 |
| Jan 16, 2024 | 3,339.05 | 3,419.35 | 3,314.05 | 3,396.65 | 3,383.06 | 37,301 |
| Jan 15, 2024 | 3,365.30 | 3,380.25 | 3,303.00 | 3,344.65 | 3,331.27 | 32,210 |
| Jan 12, 2024 | 3,436.45 | 3,436.45 | 3,318.00 | 3,332.75 | 3,319.42 | 41,125 |
| Jan 11, 2024 | 3,344.20 | 3,799.65 | 3,306.00 | 3,395.70 | 3,382.12 | 386,263 |
| Jan 10, 2024 | 3,333.45 | 3,363.75 | 3,325.75 | 3,344.15 | 3,330.77 | 16,400 |
Related Tickers
WELCORP.NS Welspun Corp Limited
755.50
-2.43%
JAIBALAJI.NS Jai Balaji Industries Limited
865.95
+2.73%
JSL.NS Jindal Stainless Limited
625.55
-1.04%
JTLIND.NS JTL Industries Limited
105.61
-2.10%
APLAPOLLO.NS APL Apollo Tubes Limited
1,520.70
-1.94%
JINDALSAW.NS Jindal Saw Limited
255.80
-1.10%
JINDALSTEL.NS Jindal Steel & Power Limited
917.70
-1.49%