423.30
+21.05
+(5.23%)
At close: 3:30:00 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 15, 2025 | 411.00 | 424.75 | 407.45 | 423.30 | 423.30 | 7,314,040 |
| Apr 11, 2025 | 404.95 | 405.70 | 396.45 | 402.25 | 402.25 | 9,084,693 |
| Apr 9, 2025 | 395.70 | 397.00 | 384.50 | 389.45 | 389.45 | 6,447,517 |
| Apr 8, 2025 | 390.00 | 402.35 | 389.75 | 395.85 | 395.85 | 8,299,658 |
| Apr 7, 2025 | 367.95 | 387.00 | 366.55 | 384.35 | 384.35 | 20,170,600 |
| Apr 4, 2025 | 424.95 | 425.00 | 401.10 | 403.40 | 403.40 | 9,757,931 |
| Apr 3, 2025 | 419.00 | 431.55 | 417.00 | 425.45 | 425.45 | 7,494,342 |
| Apr 2, 2025 | 419.95 | 425.60 | 409.50 | 424.55 | 424.55 | 7,091,444 |
| Apr 1, 2025 | 425.85 | 432.35 | 415.05 | 416.90 | 416.90 | 5,586,002 |
| Mar 28, 2025 | 433.90 | 440.00 | 427.00 | 429.20 | 429.20 | 4,744,923 |
| Mar 27, 2025 | 425.60 | 439.90 | 423.70 | 433.40 | 433.40 | 8,843,621 |
| Mar 26, 2025 | 3.60 Dividend | |||||
| Mar 26, 2025 | 439.25 | 443.25 | 424.10 | 425.60 | 425.60 | 10,098,135 |
| Mar 25, 2025 | 449.00 | 450.00 | 440.00 | 442.75 | 439.15 | 15,383,870 |
| Mar 24, 2025 | 433.00 | 447.25 | 432.10 | 444.45 | 440.84 | 10,013,355 |
| Mar 21, 2025 | 429.50 | 435.85 | 424.60 | 428.95 | 425.46 | 9,605,751 |
| Mar 20, 2025 | 433.80 | 436.80 | 424.50 | 429.05 | 425.56 | 5,413,493 |
| Mar 19, 2025 | 425.00 | 430.80 | 421.50 | 429.50 | 426.01 | 8,219,861 |
| Mar 18, 2025 | 412.90 | 412.90 | 412.90 | 412.90 | 409.54 | - |
| Mar 17, 2025 | 411.00 | 414.90 | 407.05 | 412.90 | 409.54 | 5,584,100 |
| Mar 13, 2025 | 404.30 | 411.80 | 402.05 | 406.65 | 403.34 | 7,901,302 |
| Mar 12, 2025 | 404.15 | 406.25 | 394.00 | 402.20 | 398.93 | 5,810,339 |
| Mar 11, 2025 | 388.90 | 405.00 | 384.00 | 402.60 | 399.33 | 7,841,686 |
| Mar 10, 2025 | 406.20 | 413.20 | 392.55 | 394.20 | 390.99 | 7,602,276 |
| Mar 7, 2025 | 412.10 | 415.00 | 403.60 | 406.20 | 402.90 | 7,026,343 |
| Mar 6, 2025 | 409.00 | 418.10 | 408.00 | 413.15 | 409.79 | 11,770,195 |
| Mar 5, 2025 | 386.00 | 404.00 | 385.10 | 402.20 | 398.93 | 9,788,815 |
| Mar 4, 2025 | 373.50 | 391.55 | 366.00 | 386.90 | 383.75 | 11,737,034 |
| Mar 3, 2025 | 365.05 | 380.55 | 360.10 | 377.80 | 374.73 | 12,981,608 |
| Feb 28, 2025 | 375.45 | 376.00 | 357.35 | 360.30 | 357.37 | 13,486,063 |
| Feb 27, 2025 | 381.00 | 386.40 | 377.10 | 378.50 | 375.42 | 4,757,498 |
| Feb 25, 2025 | 392.00 | 394.40 | 382.55 | 383.60 | 380.48 | 5,352,036 |
| Feb 24, 2025 | 398.95 | 398.95 | 389.25 | 391.70 | 388.52 | 4,949,143 |
| Feb 21, 2025 | 408.00 | 414.00 | 400.45 | 403.55 | 400.27 | 6,099,522 |
| Feb 20, 2025 | 393.00 | 410.65 | 388.40 | 409.45 | 406.12 | 11,040,968 |
| Feb 19, 2025 | 384.50 | 397.30 | 378.70 | 395.65 | 392.43 | 8,706,790 |
| Feb 18, 2025 | 391.05 | 393.05 | 376.05 | 385.30 | 382.17 | 8,959,200 |
| Feb 17, 2025 | 387.15 | 394.20 | 375.70 | 389.10 | 385.94 | 8,661,753 |
| Feb 14, 2025 | 4.30 Dividend | |||||
| Feb 14, 2025 | 405.45 | 412.65 | 386.85 | 391.65 | 388.47 | 8,558,606 |
| Feb 13, 2025 | 409.40 | 420.40 | 407.25 | 409.65 | 402.05 | 8,280,995 |
| Feb 12, 2025 | 413.00 | 413.90 | 393.00 | 408.05 | 400.48 | 13,329,877 |
| Feb 11, 2025 | 425.45 | 425.45 | 406.50 | 409.95 | 402.35 | 11,422,600 |
| Feb 10, 2025 | 440.00 | 442.20 | 418.25 | 423.45 | 415.60 | 10,014,839 |
| Feb 7, 2025 | 430.20 | 451.90 | 427.15 | 441.20 | 433.02 | 14,726,471 |
| Feb 6, 2025 | 444.05 | 446.50 | 424.70 | 434.15 | 426.10 | 10,865,131 |
| Feb 5, 2025 | 429.00 | 444.00 | 428.55 | 440.25 | 432.09 | 9,545,772 |
| Feb 4, 2025 | 413.00 | 428.60 | 407.00 | 427.35 | 419.43 | 11,302,969 |
| Feb 3, 2025 | 427.45 | 427.45 | 402.00 | 405.50 | 397.98 | 16,185,807 |
| Feb 1, 2025 | 455.00 | 460.20 | 425.40 | 427.85 | 419.92 | 9,470,953 |
| Jan 31, 2025 | 443.00 | 454.65 | 434.00 | 449.85 | 441.51 | 7,224,298 |
| Jan 30, 2025 | 433.00 | 443.60 | 430.15 | 440.35 | 432.18 | 8,302,923 |
| Jan 29, 2025 | 422.00 | 437.20 | 420.05 | 434.85 | 426.79 | 5,834,329 |
| Jan 28, 2025 | 440.00 | 441.20 | 410.25 | 419.65 | 411.87 | 14,396,638 |
| Jan 27, 2025 | 445.95 | 445.95 | 426.00 | 428.50 | 420.55 | 7,413,044 |
| Jan 24, 2025 | 463.75 | 466.25 | 445.00 | 446.25 | 437.98 | 6,738,912 |
| Jan 23, 2025 | 462.05 | 467.55 | 457.15 | 463.75 | 455.15 | 5,320,651 |
| Jan 22, 2025 | 479.00 | 479.00 | 453.20 | 462.05 | 453.48 | 10,288,459 |
| Jan 21, 2025 | 491.00 | 491.00 | 474.20 | 476.45 | 467.62 | 5,395,660 |
| Jan 20, 2025 | 484.00 | 495.60 | 478.00 | 490.75 | 481.65 | 5,000,936 |
| Jan 17, 2025 | 482.00 | 487.75 | 476.00 | 482.35 | 473.41 | 4,195,700 |
| Jan 16, 2025 | 485.00 | 492.65 | 482.40 | 485.15 | 476.15 | 5,120,861 |
| Jan 15, 2025 | 481.05 | 489.00 | 474.50 | 478.65 | 469.77 | 7,700,238 |
| Jan 14, 2025 | 452.00 | 479.20 | 449.50 | 476.15 | 467.32 | 12,167,491 |
| Jan 13, 2025 | 452.10 | 468.40 | 443.65 | 446.75 | 438.47 | 11,872,696 |
| Jan 10, 2025 | 490.10 | 492.20 | 454.45 | 459.35 | 450.83 | 14,067,540 |
| Jan 9, 2025 | 504.05 | 504.75 | 489.45 | 491.20 | 482.09 | 4,468,056 |
| Jan 8, 2025 | 516.50 | 517.80 | 496.35 | 503.60 | 494.26 | 6,585,994 |
| Jan 7, 2025 | 516.00 | 520.75 | 507.15 | 515.45 | 505.89 | 4,660,352 |
| Jan 6, 2025 | 541.40 | 541.40 | 510.05 | 512.55 | 503.05 | 8,631,065 |
| Jan 3, 2025 | 522.05 | 544.70 | 519.85 | 538.05 | 528.07 | 14,567,780 |
| Jan 2, 2025 | 506.00 | 521.05 | 500.20 | 518.45 | 508.84 | 8,546,733 |
| Jan 1, 2025 | 501.25 | 506.80 | 499.05 | 505.55 | 496.18 | 3,238,928 |
| Dec 31, 2024 | 495.60 | 504.10 | 495.05 | 500.70 | 491.42 | 3,906,855 |
| Dec 30, 2024 | 508.90 | 513.20 | 492.15 | 496.50 | 487.29 | 24,912,615 |
| Dec 27, 2024 | 518.00 | 520.30 | 505.85 | 507.45 | 498.04 | 2,951,162 |
| Dec 26, 2024 | 509.25 | 520.50 | 507.05 | 519.10 | 509.47 | 4,475,677 |
| Dec 24, 2024 | 512.45 | 517.05 | 505.65 | 507.40 | 497.99 | 2,702,189 |
| Dec 23, 2024 | 519.00 | 521.90 | 506.55 | 512.40 | 502.90 | 4,380,134 |
| Dec 20, 2024 | 529.00 | 533.50 | 510.30 | 513.25 | 503.73 | 7,709,581 |
| Dec 19, 2024 | 522.20 | 536.00 | 518.20 | 529.10 | 519.29 | 4,751,460 |
| Dec 18, 2024 | 549.85 | 550.50 | 532.25 | 537.20 | 527.24 | 5,013,701 |
| Dec 17, 2024 | 560.00 | 566.00 | 547.60 | 550.55 | 540.34 | 4,961,225 |
| Dec 16, 2024 | 557.75 | 563.95 | 557.10 | 559.80 | 549.42 | 2,395,022 |
| Dec 13, 2024 | 558.90 | 560.45 | 542.50 | 556.95 | 546.62 | 4,178,618 |
| Dec 12, 2024 | 569.75 | 571.50 | 558.55 | 559.55 | 549.17 | 4,133,386 |
| Dec 11, 2024 | 570.00 | 572.65 | 566.25 | 569.75 | 559.19 | 4,434,214 |
| Dec 10, 2024 | 563.00 | 573.30 | 562.00 | 570.15 | 559.58 | 7,525,312 |
| Dec 9, 2024 | 557.95 | 568.00 | 556.95 | 563.70 | 553.25 | 6,419,159 |
| Dec 6, 2024 | 545.60 | 562.50 | 544.55 | 559.10 | 548.73 | 10,625,077 |
| Dec 5, 2024 | 546.85 | 546.85 | 538.20 | 545.00 | 534.89 | 4,207,860 |
| Dec 4, 2024 | 542.90 | 555.90 | 541.20 | 543.65 | 533.57 | 9,007,471 |
| Dec 3, 2024 | 534.00 | 543.50 | 532.40 | 539.70 | 529.69 | 7,125,362 |
| Dec 2, 2024 | 533.00 | 538.00 | 530.10 | 531.90 | 522.04 | 4,645,093 |
| Nov 29, 2024 | 527.95 | 535.40 | 525.40 | 532.60 | 522.72 | 5,533,795 |
| Nov 28, 2024 | 526.10 | 535.75 | 524.40 | 528.25 | 518.45 | 6,527,682 |
| Nov 27, 2024 | 521.55 | 528.55 | 518.35 | 526.35 | 516.59 | 4,437,672 |
| Nov 26, 2024 | 519.00 | 525.15 | 513.00 | 520.05 | 510.41 | 5,950,832 |
| Nov 25, 2024 | 527.00 | 534.40 | 517.80 | 519.40 | 509.77 | 12,550,563 |
| Nov 22, 2024 | 497.80 | 512.00 | 490.05 | 506.25 | 496.86 | 16,581,026 |
| Nov 21, 2024 | 512.80 | 514.15 | 469.00 | 490.95 | 481.85 | 25,802,873 |
| Nov 19, 2024 | 510.00 | 525.70 | 508.15 | 516.60 | 507.02 | 10,710,390 |
| Nov 18, 2024 | 505.30 | 510.15 | 495.50 | 501.00 | 491.71 | 6,676,581 |
| Nov 14, 2024 | 510.00 | 513.80 | 500.30 | 502.35 | 493.04 | 7,471,948 |
| Nov 13, 2024 | 515.50 | 519.55 | 499.35 | 508.45 | 499.02 | 8,600,781 |
| Nov 12, 2024 | 531.00 | 534.70 | 512.80 | 514.50 | 504.96 | 6,039,729 |
| Nov 11, 2024 | 515.00 | 541.00 | 511.35 | 528.35 | 518.55 | 13,676,304 |
| Nov 8, 2024 | 4.00 Dividend | |||||
| Nov 8, 2024 | 526.00 | 526.00 | 512.25 | 514.55 | 505.01 | 7,465,928 |
| Nov 7, 2024 | 535.00 | 535.00 | 524.40 | 528.65 | 514.92 | 5,628,160 |
| Nov 6, 2024 | 528.85 | 536.40 | 526.30 | 532.80 | 518.96 | 6,152,359 |
| Nov 5, 2024 | 516.50 | 528.65 | 499.60 | 526.00 | 512.34 | 12,106,685 |
| Nov 4, 2024 | 528.00 | 528.00 | 506.85 | 518.35 | 504.89 | 6,918,061 |
| Nov 1, 2024 | 525.00 | 529.15 | 524.55 | 526.80 | 513.12 | 985,145 |
| Oct 31, 2024 | 533.90 | 535.85 | 517.00 | 522.60 | 509.03 | 8,005,076 |
| Oct 30, 2024 | 549.00 | 549.85 | 532.00 | 534.25 | 520.38 | 8,607,740 |
| Oct 29, 2024 | 527.05 | 549.30 | 519.30 | 547.50 | 533.28 | 13,616,872 |
| Oct 28, 2024 | 511.00 | 532.55 | 508.50 | 523.65 | 510.05 | 13,625,032 |
| Oct 25, 2024 | 522.00 | 528.15 | 500.75 | 508.00 | 494.81 | 8,410,014 |
| Oct 24, 2024 | 506.40 | 527.60 | 506.40 | 521.30 | 507.76 | 7,417,598 |
| Oct 23, 2024 | 508.05 | 514.80 | 494.80 | 505.70 | 492.57 | 7,639,646 |
| Oct 22, 2024 | 531.00 | 532.00 | 505.30 | 508.05 | 494.86 | 10,870,662 |
| Oct 21, 2024 | 546.30 | 548.75 | 528.85 | 532.50 | 518.67 | 4,104,466 |
| Oct 18, 2024 | 538.90 | 548.50 | 531.00 | 546.25 | 532.06 | 4,184,490 |
| Oct 17, 2024 | 556.00 | 557.50 | 534.35 | 542.35 | 528.27 | 9,728,282 |
| Oct 16, 2024 | 546.95 | 555.55 | 546.00 | 552.10 | 537.76 | 5,230,563 |
| Oct 15, 2024 | 544.80 | 548.45 | 541.65 | 547.30 | 533.09 | 5,661,760 |
| Oct 14, 2024 | 540.00 | 544.45 | 537.05 | 540.35 | 526.32 | 3,672,179 |
| Oct 11, 2024 | 540.00 | 545.30 | 534.55 | 537.90 | 523.93 | 4,344,046 |
| Oct 10, 2024 | 536.95 | 550.35 | 534.60 | 544.25 | 530.12 | 10,161,095 |
| Oct 9, 2024 | 529.00 | 535.85 | 526.70 | 532.40 | 518.57 | 7,063,437 |
| Oct 8, 2024 | 499.00 | 526.40 | 484.10 | 524.25 | 510.64 | 14,115,751 |
| Oct 7, 2024 | 527.00 | 532.35 | 494.30 | 500.15 | 487.16 | 16,722,359 |
| Oct 4, 2024 | 535.00 | 539.70 | 520.60 | 524.05 | 510.44 | 9,321,624 |
| Oct 3, 2024 | 551.35 | 562.80 | 536.10 | 537.70 | 523.74 | 12,464,107 |
| Oct 1, 2024 | 555.00 | 569.45 | 553.30 | 556.80 | 542.34 | 8,117,456 |
| Sep 30, 2024 | 558.00 | 564.40 | 550.10 | 554.50 | 540.10 | 9,512,274 |
| Sep 27, 2024 | 545.70 | 561.50 | 545.00 | 560.20 | 545.65 | 13,432,979 |
| Sep 26, 2024 | 543.10 | 546.50 | 537.95 | 544.10 | 529.97 | 6,013,480 |
| Sep 25, 2024 | 549.40 | 550.25 | 538.05 | 545.05 | 530.90 | 5,716,466 |
| Sep 24, 2024 | 540.00 | 550.85 | 539.55 | 548.35 | 534.11 | 8,069,962 |
| Sep 23, 2024 | 542.05 | 548.90 | 535.70 | 542.50 | 528.41 | 9,807,891 |
| Sep 20, 2024 | 530.00 | 545.00 | 527.25 | 539.95 | 525.93 | 15,317,549 |
| Sep 19, 2024 | 552.00 | 555.00 | 509.85 | 529.70 | 515.94 | 25,364,529 |
| Sep 18, 2024 | 555.00 | 563.25 | 543.10 | 546.05 | 531.87 | 15,318,568 |
| Sep 17, 2024 | 560.70 | 563.00 | 542.55 | 544.85 | 530.70 | 11,277,058 |
| Sep 16, 2024 | 567.70 | 570.25 | 557.20 | 560.70 | 546.14 | 4,136,798 |
| Sep 13, 2024 | 574.00 | 577.00 | 564.20 | 567.70 | 552.96 | 6,979,913 |
| Sep 12, 2024 | 566.00 | 575.10 | 553.70 | 572.80 | 557.93 | 10,234,653 |
| Sep 11, 2024 | 578.00 | 581.15 | 559.70 | 562.75 | 548.14 | 7,761,933 |
| Sep 10, 2024 | 594.00 | 596.55 | 574.30 | 577.15 | 562.16 | 8,925,317 |
| Sep 9, 2024 | 604.50 | 606.00 | 580.55 | 590.05 | 574.73 | 11,883,819 |
| Sep 6, 2024 | 625.65 | 630.90 | 604.00 | 607.45 | 591.68 | 8,074,544 |
| Sep 5, 2024 | 625.20 | 635.40 | 625.10 | 630.60 | 614.22 | 7,738,087 |
| Sep 4, 2024 | 618.00 | 626.00 | 617.15 | 624.65 | 608.43 | 4,002,544 |
| Sep 3, 2024 | 618.50 | 630.95 | 613.30 | 629.40 | 613.06 | 7,628,972 |
| Sep 2, 2024 | 619.90 | 622.50 | 611.30 | 617.15 | 601.12 | 4,617,697 |
| Aug 30, 2024 | 628.20 | 632.00 | 618.00 | 619.75 | 603.66 | 8,931,237 |
| Aug 29, 2024 | 629.00 | 636.00 | 619.10 | 626.25 | 609.99 | 15,661,951 |
| Aug 28, 2024 | 619.50 | 626.25 | 615.30 | 618.55 | 602.49 | 9,811,133 |
| Aug 27, 2024 | 590.00 | 620.30 | 586.55 | 617.35 | 601.32 | 16,554,285 |
| Aug 26, 2024 | 598.05 | 598.90 | 587.10 | 589.85 | 574.53 | 7,437,582 |
| Aug 23, 2024 | 594.10 | 597.05 | 585.75 | 586.70 | 571.46 | 4,656,124 |
| Aug 22, 2024 | 595.20 | 597.95 | 591.35 | 595.35 | 579.89 | 3,337,019 |
| Aug 21, 2024 | 602.85 | 604.95 | 592.35 | 594.20 | 578.77 | 6,820,599 |
| Aug 20, 2024 | 586.95 | 601.50 | 581.50 | 599.90 | 584.32 | 10,518,490 |
| Aug 19, 2024 | 585.40 | 591.30 | 580.00 | 584.30 | 569.13 | 6,715,017 |
| Aug 16, 2024 | 572.20 | 581.45 | 564.00 | 579.65 | 564.60 | 6,950,751 |
| Aug 14, 2024 | 571.25 | 572.90 | 560.05 | 563.70 | 549.06 | 4,468,230 |
| Aug 13, 2024 | 576.00 | 582.70 | 567.40 | 568.95 | 554.18 | 7,635,406 |
| Aug 12, 2024 | 583.35 | 585.35 | 574.15 | 578.80 | 563.77 | 7,486,860 |
| Aug 9, 2024 | 3.50 Dividend | |||||
| Aug 9, 2024 | 590.10 | 593.50 | 585.10 | 586.90 | 571.66 | 6,604,483 |
| Aug 8, 2024 | 586.00 | 594.20 | 581.90 | 583.55 | 564.99 | 7,233,983 |
| Aug 7, 2024 | 583.70 | 593.35 | 574.40 | 590.45 | 571.67 | 13,508,638 |
| Aug 6, 2024 | 590.00 | 609.45 | 563.55 | 565.45 | 547.46 | 13,961,254 |
| Aug 5, 2024 | 588.10 | 597.20 | 572.65 | 579.10 | 560.68 | 19,358,145 |
| Aug 2, 2024 | 612.80 | 624.50 | 607.70 | 611.05 | 591.61 | 12,658,405 |
| Aug 1, 2024 | 640.00 | 646.95 | 623.95 | 625.20 | 605.31 | 10,556,749 |
| Jul 31, 2024 | 641.95 | 648.25 | 640.55 | 644.25 | 623.76 | 6,874,000 |
| Jul 30, 2024 | 643.00 | 650.60 | 633.35 | 642.20 | 621.77 | 12,687,462 |
| Jul 29, 2024 | 620.00 | 646.50 | 615.60 | 644.60 | 624.09 | 23,006,702 |
| Jul 26, 2024 | 614.10 | 629.05 | 607.50 | 625.90 | 605.99 | 11,447,407 |
| Jul 25, 2024 | 597.00 | 610.40 | 592.05 | 608.00 | 588.66 | 7,184,870 |
| Jul 24, 2024 | 598.00 | 616.00 | 596.20 | 604.55 | 585.32 | 14,297,279 |
| Jul 23, 2024 | 622.40 | 624.10 | 566.55 | 595.25 | 576.31 | 21,847,141 |
| Jul 22, 2024 | 595.00 | 620.60 | 591.40 | 618.80 | 599.12 | 13,035,918 |
| Jul 19, 2024 | 610.75 | 621.50 | 596.40 | 598.40 | 579.36 | 13,057,169 |
| Jul 18, 2024 | 617.70 | 620.85 | 598.00 | 610.05 | 590.64 | 17,723,265 |
| Jul 16, 2024 | 634.00 | 636.90 | 616.55 | 617.70 | 598.05 | 8,288,646 |
| Jul 15, 2024 | 640.00 | 644.70 | 631.15 | 633.75 | 613.59 | 6,897,803 |
| Jul 12, 2024 | 647.50 | 654.00 | 629.65 | 637.35 | 617.08 | 12,973,355 |
| Jul 11, 2024 | 632.95 | 648.00 | 627.50 | 645.80 | 625.26 | 14,945,910 |
| Jul 10, 2024 | 615.30 | 637.20 | 602.40 | 629.85 | 609.81 | 31,225,972 |
| Jul 9, 2024 | 610.50 | 619.20 | 600.70 | 611.95 | 592.48 | 15,885,713 |
| Jul 8, 2024 | 582.95 | 615.55 | 582.00 | 607.60 | 588.27 | 29,744,866 |
| Jul 5, 2024 | 577.00 | 587.05 | 572.40 | 580.45 | 561.99 | 14,361,260 |
| Jul 4, 2024 | 566.70 | 581.00 | 564.00 | 575.65 | 557.34 | 24,852,433 |
| Jul 3, 2024 | 550.05 | 564.20 | 549.30 | 562.30 | 544.41 | 25,695,583 |
| Jul 2, 2024 | 554.95 | 554.95 | 530.50 | 539.20 | 522.05 | 17,455,154 |
| Jul 1, 2024 | 531.00 | 553.00 | 526.25 | 550.65 | 533.13 | 22,872,490 |
| Jun 28, 2024 | 5.00 Dividend | |||||
| Jun 28, 2024 | 523.00 | 530.40 | 521.00 | 525.40 | 508.69 | 10,184,740 |
| Jun 27, 2024 | 515.00 | 533.00 | 513.50 | 524.85 | 503.31 | 19,899,609 |
| Jun 26, 2024 | 520.00 | 521.00 | 513.00 | 515.60 | 494.44 | 8,590,831 |
| Jun 25, 2024 | 523.70 | 524.70 | 512.00 | 521.55 | 500.15 | 15,576,222 |
| Jun 24, 2024 | 507.70 | 524.00 | 500.00 | 521.50 | 500.10 | 12,996,888 |
| Jun 21, 2024 | 509.50 | 522.30 | 505.15 | 510.50 | 489.55 | 15,471,249 |
| Jun 20, 2024 | 516.00 | 516.00 | 499.25 | 506.70 | 485.91 | 16,910,479 |
| Jun 19, 2024 | 529.75 | 529.95 | 512.75 | 515.60 | 494.44 | 9,448,370 |
| Jun 18, 2024 | 533.05 | 536.65 | 522.05 | 527.95 | 506.29 | 12,102,131 |
| Jun 14, 2024 | 523.00 | 536.90 | 519.50 | 532.65 | 510.79 | 15,848,193 |
| Jun 13, 2024 | 520.90 | 525.65 | 515.20 | 521.50 | 500.10 | 15,418,171 |
| Jun 12, 2024 | 512.00 | 520.00 | 506.30 | 516.45 | 495.26 | 17,569,720 |
| Jun 11, 2024 | 512.55 | 517.65 | 504.15 | 510.60 | 489.65 | 21,774,755 |
| Jun 10, 2024 | 504.00 | 521.85 | 496.30 | 511.20 | 490.22 | 31,958,560 |
| Jun 7, 2024 | 490.10 | 501.70 | 478.00 | 496.80 | 476.41 | 32,416,015 |
| Jun 6, 2024 | 469.00 | 514.30 | 466.20 | 490.10 | 469.99 | 54,149,649 |
| Jun 5, 2024 | 472.00 | 472.00 | 408.30 | 459.50 | 440.64 | 80,984,751 |
| Jun 4, 2024 | 594.00 | 594.00 | 446.00 | 452.20 | 433.64 | 103,902,126 |
| Jun 3, 2024 | 578.00 | 607.80 | 568.55 | 604.50 | 579.69 | 42,463,764 |
| May 31, 2024 | 555.10 | 557.90 | 525.60 | 537.75 | 515.68 | 25,890,354 |
| May 30, 2024 | 568.75 | 572.15 | 545.00 | 547.75 | 525.27 | 11,582,851 |
| May 29, 2024 | 573.25 | 582.75 | 567.00 | 568.75 | 545.41 | 15,012,657 |
| May 28, 2024 | 581.00 | 583.90 | 558.45 | 580.20 | 556.39 | 17,209,174 |
| May 27, 2024 | 557.00 | 591.40 | 555.60 | 579.00 | 555.24 | 28,217,127 |
| May 24, 2024 | 539.00 | 563.50 | 537.00 | 554.05 | 531.32 | 20,225,424 |
| May 23, 2024 | 537.00 | 547.25 | 535.70 | 537.35 | 515.30 | 7,812,219 |
| May 22, 2024 | 548.00 | 548.40 | 532.10 | 536.20 | 514.20 | 7,138,229 |
| May 21, 2024 | 544.95 | 553.90 | 539.75 | 546.95 | 524.51 | 7,571,632 |
| May 17, 2024 | 543.10 | 547.65 | 539.30 | 543.95 | 521.63 | 7,680,252 |
| May 16, 2024 | 535.00 | 543.80 | 531.00 | 541.10 | 518.90 | 15,105,099 |
| May 15, 2024 | 523.80 | 535.70 | 522.00 | 528.70 | 507.01 | 14,366,755 |
| May 14, 2024 | 519.00 | 527.45 | 513.60 | 522.05 | 500.63 | 11,963,864 |
| May 13, 2024 | 514.00 | 521.00 | 500.00 | 518.15 | 496.89 | 13,436,096 |
| May 10, 2024 | 517.05 | 519.25 | 497.30 | 513.85 | 492.76 | 19,170,559 |
| May 9, 2024 | 536.50 | 537.70 | 510.00 | 511.30 | 490.32 | 19,107,231 |
| May 8, 2024 | 509.00 | 543.40 | 505.00 | 534.00 | 512.09 | 48,742,004 |
| May 7, 2024 | 521.95 | 527.65 | 500.95 | 507.05 | 486.24 | 34,608,626 |
| May 6, 2024 | 531.00 | 540.20 | 481.80 | 516.60 | 495.40 | 73,134,272 |
| May 3, 2024 | 558.00 | 567.15 | 553.35 | 557.80 | 534.91 | 45,105,471 |
| May 2, 2024 | 513.00 | 557.85 | 510.65 | 553.90 | 531.17 | 83,160,192 |
| Apr 30, 2024 | 464.00 | 511.65 | 463.20 | 507.15 | 486.34 | 72,903,180 |
| Apr 29, 2024 | 461.00 | 465.20 | 455.15 | 463.00 | 444.00 | 8,445,427 |
| Apr 26, 2024 | 454.60 | 461.75 | 452.30 | 457.00 | 438.25 | 10,542,423 |
| Apr 25, 2024 | 438.95 | 453.80 | 437.95 | 451.25 | 432.73 | 11,531,272 |
| Apr 24, 2024 | 438.45 | 445.40 | 435.00 | 439.80 | 421.75 | 7,201,124 |
| Apr 23, 2024 | 437.50 | 440.85 | 432.20 | 435.80 | 417.92 | 6,371,166 |
| Apr 22, 2024 | 427.40 | 436.40 | 427.40 | 434.50 | 416.67 | 6,226,067 |
| Apr 19, 2024 | 421.00 | 428.55 | 414.80 | 425.75 | 408.28 | 7,628,906 |
| Apr 18, 2024 | 431.00 | 440.30 | 426.05 | 428.65 | 411.06 | 9,425,546 |
| Apr 16, 2024 | 425.00 | 432.85 | 420.15 | 429.35 | 411.73 | 12,115,039 |
| Apr 15, 2024 | 431.00 | 436.45 | 422.30 | 429.10 | 411.49 | 9,341,527 |
Related Tickers
PFC.NS Power Finance Corporation Limited
425.55
+6.19%
IREDA.NS Indian Renewable Energy Development Agency Limited
166.98
+8.29%
IRFC.NS Indian Railway Finance Corporation Limited
128.27
+3.35%
SHRIRAMFIN.NS Shriram Finance Limited
672.00
+5.20%
SBICARD.NS SBI Cards and Payment Services Limited
882.40
+3.57%
HUDCO.NS Housing and Urban Development Corporation Limited
219.14
+1.54%
MANAPPURAM.NS Manappuram Finance Limited
226.03
+0.04%
BAJFINANCE.NS Bajaj Finance Limited
9,141.00
+2.46%
LTF.NS L&T Finance Limited
158.64
+2.05%
MUTHOOTFIN.NS Muthoot Finance Limited
2,051.00
+1.69%