473.10
+5.80
+(1.24%)
As of 3:19:25 PM 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 31, 2025 | 468.05 | 476.15 | 464.80 | 473.10 | 473.10 | 39,299 |
| Jan 29, 2025 | 464.95 | 484.50 | 464.10 | 469.95 | 469.95 | 61,900 |
| Jan 28, 2025 | 467.80 | 472.80 | 451.45 | 464.35 | 464.35 | 115,454 |
| Jan 27, 2025 | 474.15 | 474.15 | 453.00 | 461.55 | 461.55 | 89,062 |
| Jan 24, 2025 | 480.50 | 483.45 | 472.55 | 474.60 | 474.60 | 65,274 |
| Jan 23, 2025 | 484.00 | 489.50 | 476.10 | 477.95 | 477.95 | 68,185 |
| Jan 22, 2025 | 490.25 | 490.25 | 476.75 | 484.00 | 484.00 | 49,391 |
| Jan 21, 2025 | 495.60 | 499.00 | 488.00 | 491.75 | 491.75 | 112,250 |
| Jan 20, 2025 | 492.05 | 495.75 | 489.35 | 493.00 | 493.00 | 38,612 |
| Jan 17, 2025 | 488.90 | 498.40 | 485.25 | 494.70 | 494.70 | 55,160 |
| Jan 16, 2025 | 483.20 | 494.45 | 483.20 | 488.90 | 488.90 | 62,023 |
| Jan 15, 2025 | 480.00 | 488.60 | 480.00 | 483.05 | 483.05 | 50,185 |
| Jan 14, 2025 | 485.00 | 489.95 | 468.25 | 482.05 | 482.05 | 87,750 |
| Jan 13, 2025 | 488.00 | 493.00 | 481.00 | 485.20 | 485.20 | 217,830 |
| Jan 10, 2025 | 503.75 | 503.75 | 479.00 | 493.35 | 493.35 | 208,575 |
| Jan 9, 2025 | 492.00 | 508.80 | 492.00 | 501.00 | 501.00 | 169,821 |
| Jan 8, 2025 | 491.20 | 497.10 | 488.35 | 493.15 | 493.15 | 77,818 |
| Jan 7, 2025 | 492.50 | 499.45 | 485.10 | 489.20 | 489.20 | 460,846 |
| Jan 6, 2025 | 492.50 | 502.65 | 492.30 | 497.75 | 497.75 | 186,431 |
| Jan 3, 2025 | 503.90 | 509.50 | 493.25 | 496.80 | 496.80 | 581,336 |
| Jan 2, 2025 | 499.80 | 509.50 | 498.00 | 503.70 | 503.70 | 132,796 |
| Jan 1, 2025 | 504.95 | 508.75 | 496.00 | 497.80 | 497.80 | 115,006 |
| Dec 31, 2024 | 491.00 | 504.95 | 486.00 | 503.10 | 503.10 | 253,063 |
| Dec 30, 2024 | 506.55 | 512.35 | 488.25 | 492.70 | 492.70 | 166,437 |
| Dec 27, 2024 | 503.10 | 514.65 | 503.10 | 510.15 | 510.15 | 62,902 |
| Dec 26, 2024 | 506.15 | 511.60 | 498.25 | 503.10 | 503.10 | 60,326 |
| Dec 24, 2024 | 504.15 | 511.20 | 500.00 | 503.65 | 503.65 | 103,153 |
| Dec 23, 2024 | 513.60 | 518.50 | 500.00 | 504.15 | 504.15 | 105,349 |
| Dec 20, 2024 | 530.00 | 534.80 | 507.00 | 513.60 | 513.60 | 158,603 |
| Dec 19, 2024 | 548.90 | 548.90 | 531.25 | 533.20 | 533.20 | 161,492 |
| Dec 18, 2024 | 548.35 | 579.70 | 546.05 | 549.95 | 549.95 | 951,811 |
| Dec 17, 2024 | 550.50 | 555.50 | 545.00 | 548.35 | 548.35 | 159,939 |
| Dec 16, 2024 | 557.85 | 564.45 | 550.10 | 553.15 | 553.15 | 63,960 |
| Dec 13, 2024 | 553.00 | 562.00 | 543.20 | 557.85 | 557.85 | 155,413 |
| Dec 12, 2024 | 575.95 | 576.50 | 554.85 | 558.10 | 558.10 | 45,825 |
| Dec 11, 2024 | 572.75 | 578.35 | 566.00 | 575.15 | 575.15 | 205,706 |
| Dec 10, 2024 | 559.90 | 569.90 | 555.00 | 566.35 | 566.35 | 142,064 |
| Dec 9, 2024 | 559.10 | 565.55 | 554.05 | 559.90 | 559.90 | 81,093 |
| Dec 6, 2024 | 547.05 | 564.00 | 546.05 | 559.05 | 559.05 | 87,479 |
| Dec 5, 2024 | 562.00 | 565.80 | 548.00 | 551.30 | 551.30 | 78,571 |
| Dec 4, 2024 | 553.95 | 563.50 | 550.00 | 559.90 | 559.90 | 174,884 |
| Dec 3, 2024 | 519.00 | 562.90 | 519.00 | 553.95 | 553.95 | 975,189 |
| Dec 2, 2024 | 526.75 | 529.90 | 516.60 | 521.85 | 521.85 | 59,639 |
| Nov 29, 2024 | 515.65 | 524.00 | 509.40 | 520.80 | 520.80 | 89,235 |
| Nov 28, 2024 | 531.35 | 532.90 | 511.05 | 515.55 | 515.55 | 81,471 |
| Nov 27, 2024 | 532.15 | 535.90 | 525.00 | 529.25 | 529.25 | 59,912 |
| Nov 26, 2024 | 519.30 | 536.00 | 513.20 | 532.15 | 532.15 | 130,031 |
| Nov 25, 2024 | 519.70 | 524.75 | 512.25 | 517.80 | 517.80 | 68,298 |
| Nov 22, 2024 | 496.50 | 515.00 | 490.20 | 510.15 | 510.15 | 254,793 |
| Nov 21, 2024 | 512.80 | 512.80 | 490.00 | 498.80 | 498.80 | 127,827 |
| Nov 19, 2024 | 518.65 | 523.95 | 515.00 | 516.55 | 516.55 | 72,453 |
| Nov 18, 2024 | 525.30 | 529.90 | 514.55 | 518.65 | 518.65 | 95,189 |
| Nov 14, 2024 | 524.75 | 532.05 | 519.15 | 528.40 | 528.40 | 90,348 |
| Nov 13, 2024 | 541.00 | 541.20 | 513.40 | 530.40 | 530.40 | 251,913 |
| Nov 12, 2024 | 558.85 | 562.60 | 540.20 | 542.05 | 542.05 | 138,537 |
| Nov 11, 2024 | 561.00 | 569.75 | 552.20 | 560.90 | 560.90 | 179,507 |
| Nov 8, 2024 | 565.00 | 576.70 | 556.00 | 574.90 | 574.90 | 418,171 |
| Nov 7, 2024 | 597.55 | 599.70 | 588.35 | 594.20 | 594.20 | 109,732 |
| Nov 6, 2024 | 585.00 | 599.00 | 581.75 | 596.80 | 596.80 | 131,998 |
| Nov 5, 2024 | 574.00 | 588.00 | 574.00 | 583.75 | 583.75 | 58,016 |
| Nov 4, 2024 | 595.95 | 595.95 | 575.25 | 582.10 | 582.10 | 157,537 |
| Nov 1, 2024 | 599.00 | 602.75 | 595.05 | 595.90 | 595.90 | 19,958 |
| Oct 31, 2024 | 570.80 | 598.50 | 568.85 | 592.90 | 592.90 | 142,182 |
| Oct 30, 2024 | 570.00 | 577.65 | 568.30 | 570.80 | 570.80 | 55,822 |
| Oct 29, 2024 | 570.65 | 575.80 | 568.00 | 569.60 | 569.60 | 46,015 |
| Oct 28, 2024 | 566.40 | 575.95 | 558.85 | 570.55 | 570.55 | 96,291 |
| Oct 25, 2024 | 575.10 | 577.95 | 559.10 | 566.45 | 566.45 | 123,779 |
| Oct 24, 2024 | 579.45 | 603.70 | 572.40 | 575.95 | 575.95 | 211,522 |
| Oct 23, 2024 | 577.30 | 586.75 | 569.25 | 579.45 | 579.45 | 88,562 |
| Oct 22, 2024 | 591.25 | 592.10 | 571.50 | 577.70 | 577.70 | 149,367 |
| Oct 21, 2024 | 610.00 | 611.30 | 589.95 | 593.05 | 593.05 | 131,632 |
| Oct 18, 2024 | 613.80 | 614.20 | 594.95 | 605.70 | 605.70 | 118,163 |
| Oct 17, 2024 | 628.70 | 628.70 | 606.00 | 608.80 | 608.80 | 142,558 |
| Oct 16, 2024 | 628.95 | 631.00 | 613.70 | 628.30 | 628.30 | 258,148 |
| Oct 15, 2024 | 600.45 | 640.00 | 595.55 | 625.80 | 625.80 | 863,956 |
| Oct 14, 2024 | 597.00 | 606.95 | 592.00 | 599.50 | 599.50 | 300,098 |
| Oct 11, 2024 | 588.80 | 598.20 | 585.45 | 596.25 | 596.25 | 130,637 |
| Oct 10, 2024 | 590.90 | 605.20 | 584.70 | 587.30 | 587.30 | 149,908 |
| Oct 9, 2024 | 592.05 | 606.40 | 588.25 | 589.55 | 589.55 | 122,755 |
| Oct 8, 2024 | 587.70 | 597.10 | 576.90 | 590.05 | 590.05 | 369,205 |
| Oct 7, 2024 | 615.00 | 620.85 | 585.05 | 587.40 | 587.40 | 352,065 |
| Oct 4, 2024 | 616.95 | 618.50 | 602.75 | 604.65 | 604.65 | 175,174 |
| Oct 3, 2024 | 619.05 | 623.20 | 610.00 | 615.25 | 615.25 | 222,889 |
| Oct 1, 2024 | 606.00 | 626.25 | 600.80 | 623.15 | 623.15 | 330,869 |
| Sep 30, 2024 | 617.75 | 617.75 | 601.60 | 606.30 | 606.30 | 110,248 |
| Sep 27, 2024 | 616.80 | 618.80 | 606.35 | 608.75 | 608.75 | 106,165 |
| Sep 26, 2024 | 628.60 | 630.60 | 612.70 | 614.45 | 614.45 | 132,117 |
| Sep 25, 2024 | 623.10 | 637.90 | 616.05 | 626.25 | 626.25 | 253,045 |
| Sep 24, 2024 | 597.00 | 630.00 | 590.55 | 623.10 | 623.10 | 842,282 |
| Sep 23, 2024 | 599.90 | 612.00 | 589.30 | 599.05 | 599.05 | 299,191 |
| Sep 20, 2024 | 591.15 | 602.20 | 591.15 | 599.90 | 599.90 | 226,545 |
| Sep 19, 2024 | 589.50 | 592.00 | 580.55 | 590.40 | 590.40 | 97,379 |
| Sep 18, 2024 | 591.05 | 597.00 | 585.00 | 589.45 | 589.45 | 120,074 |
| Sep 17, 2024 | 583.40 | 592.95 | 577.00 | 591.05 | 591.05 | 135,416 |
| Sep 16, 2024 | 575.30 | 591.90 | 572.05 | 583.40 | 583.40 | 345,062 |
| Sep 13, 2024 | 579.35 | 582.40 | 572.50 | 574.60 | 574.60 | 340,547 |
| Sep 12, 2024 | 588.50 | 590.45 | 577.55 | 579.35 | 579.35 | 128,106 |
| Sep 11, 2024 | 595.00 | 595.00 | 585.25 | 588.45 | 588.45 | 97,455 |
| Sep 10, 2024 | 585.00 | 596.00 | 583.70 | 593.60 | 593.60 | 121,837 |
| Sep 9, 2024 | 593.00 | 595.75 | 581.35 | 584.95 | 584.95 | 344,095 |
| Sep 6, 2024 | 607.40 | 616.50 | 595.10 | 598.55 | 598.55 | 165,113 |
| Sep 5, 2024 | 2.50 Dividend | |||||
| Sep 5, 2024 | 605.95 | 609.75 | 598.60 | 601.70 | 601.70 | 156,802 |
| Sep 4, 2024 | 608.00 | 614.40 | 601.25 | 603.90 | 601.40 | 118,828 |
| Sep 3, 2024 | 607.80 | 611.65 | 602.95 | 605.10 | 602.59 | 94,619 |
| Sep 2, 2024 | 619.50 | 619.50 | 600.00 | 603.00 | 600.50 | 135,542 |
| Aug 30, 2024 | 610.00 | 617.60 | 602.50 | 613.40 | 610.86 | 304,404 |
| Aug 29, 2024 | 625.00 | 625.00 | 605.60 | 609.65 | 607.13 | 199,163 |
| Aug 28, 2024 | 621.00 | 629.30 | 617.25 | 620.10 | 617.53 | 216,639 |
| Aug 27, 2024 | 629.65 | 631.75 | 621.10 | 623.05 | 620.47 | 233,645 |
| Aug 26, 2024 | 638.50 | 638.50 | 622.90 | 629.95 | 627.34 | 190,350 |
| Aug 23, 2024 | 633.30 | 641.85 | 627.60 | 629.95 | 627.34 | 120,696 |
| Aug 22, 2024 | 635.50 | 649.80 | 631.00 | 633.30 | 630.68 | 369,954 |
| Aug 21, 2024 | 630.95 | 634.30 | 626.30 | 631.80 | 629.18 | 112,605 |
| Aug 20, 2024 | 639.75 | 642.50 | 628.35 | 630.45 | 627.84 | 298,525 |
| Aug 19, 2024 | 629.00 | 642.00 | 618.30 | 637.65 | 635.01 | 788,085 |
| Aug 16, 2024 | 625.00 | 672.00 | 621.55 | 627.35 | 624.75 | 9,540,481 |
| Aug 14, 2024 | 598.85 | 602.45 | 590.30 | 591.95 | 589.50 | 57,029 |
| Aug 13, 2024 | 598.90 | 599.95 | 587.75 | 596.90 | 594.43 | 168,020 |
| Aug 12, 2024 | 604.95 | 607.90 | 590.55 | 592.50 | 590.05 | 399,856 |
| Aug 9, 2024 | 590.00 | 604.15 | 589.95 | 597.65 | 595.18 | 108,239 |
| Aug 8, 2024 | 590.05 | 594.30 | 583.10 | 590.55 | 588.11 | 65,604 |
| Aug 7, 2024 | 575.10 | 592.45 | 575.10 | 590.20 | 587.76 | 98,626 |
| Aug 6, 2024 | 589.95 | 593.70 | 570.20 | 574.20 | 571.82 | 116,791 |
| Aug 5, 2024 | 596.00 | 596.00 | 575.10 | 582.95 | 580.54 | 181,637 |
| Aug 2, 2024 | 598.10 | 609.00 | 594.65 | 599.10 | 596.62 | 249,240 |
| Aug 1, 2024 | 603.65 | 610.85 | 595.05 | 601.00 | 598.51 | 113,854 |
| Jul 31, 2024 | 610.25 | 610.25 | 596.65 | 601.10 | 598.61 | 344,666 |
| Jul 30, 2024 | 612.05 | 617.00 | 600.65 | 608.35 | 605.83 | 232,283 |
| Jul 29, 2024 | 613.90 | 622.40 | 610.10 | 612.05 | 609.52 | 148,962 |
| Jul 26, 2024 | 592.00 | 619.60 | 591.95 | 609.50 | 606.98 | 424,144 |
| Jul 25, 2024 | 589.35 | 612.55 | 588.00 | 590.35 | 587.91 | 284,409 |
| Jul 24, 2024 | 581.85 | 592.80 | 580.65 | 589.35 | 586.91 | 108,959 |
| Jul 23, 2024 | 592.95 | 592.95 | 574.10 | 581.40 | 578.99 | 119,249 |
| Jul 22, 2024 | 577.50 | 592.50 | 576.00 | 589.65 | 587.21 | 243,827 |
| Jul 19, 2024 | 590.80 | 591.45 | 576.65 | 585.70 | 583.28 | 255,723 |
| Jul 18, 2024 | 595.65 | 602.35 | 587.50 | 590.80 | 588.35 | 156,161 |
| Jul 16, 2024 | 613.80 | 624.90 | 589.10 | 594.65 | 592.19 | 525,047 |
| Jul 15, 2024 | 578.00 | 613.90 | 568.10 | 609.40 | 606.88 | 898,100 |
| Jul 12, 2024 | 599.90 | 606.30 | 574.25 | 582.40 | 579.99 | 742,056 |
| Jul 11, 2024 | 608.70 | 612.15 | 594.05 | 599.30 | 596.82 | 277,461 |
| Jul 10, 2024 | 612.05 | 623.00 | 603.00 | 604.40 | 601.90 | 181,454 |
| Jul 9, 2024 | 615.95 | 621.75 | 607.05 | 612.45 | 609.91 | 151,169 |
| Jul 8, 2024 | 629.95 | 633.55 | 612.25 | 614.85 | 612.30 | 286,898 |
| Jul 5, 2024 | 635.00 | 637.45 | 626.00 | 627.20 | 624.60 | 156,046 |
| Jul 4, 2024 | 635.95 | 643.20 | 633.00 | 635.10 | 632.47 | 103,929 |
| Jul 3, 2024 | 637.95 | 648.00 | 634.00 | 634.80 | 632.17 | 100,752 |
| Jul 2, 2024 | 642.65 | 657.25 | 634.40 | 636.70 | 634.06 | 134,001 |
| Jul 1, 2024 | 639.95 | 647.40 | 639.10 | 642.65 | 639.99 | 79,833 |
| Jun 28, 2024 | 634.10 | 642.00 | 626.15 | 637.15 | 634.51 | 112,235 |
| Jun 27, 2024 | 636.75 | 642.70 | 628.00 | 630.45 | 627.84 | 131,322 |
| Jun 26, 2024 | 647.95 | 661.45 | 634.30 | 636.75 | 634.11 | 254,571 |
| Jun 25, 2024 | 650.95 | 658.70 | 639.20 | 643.90 | 641.23 | 794,232 |
| Jun 24, 2024 | 676.00 | 680.50 | 646.60 | 650.20 | 647.51 | 219,083 |
| Jun 21, 2024 | 663.95 | 676.60 | 657.50 | 673.70 | 670.91 | 192,750 |
| Jun 20, 2024 | 663.80 | 669.15 | 658.10 | 659.70 | 656.97 | 104,499 |
| Jun 19, 2024 | 688.05 | 691.90 | 656.10 | 660.60 | 657.87 | 225,182 |
| Jun 18, 2024 | 696.75 | 702.90 | 685.25 | 687.95 | 685.10 | 211,705 |
| Jun 14, 2024 | 676.00 | 711.00 | 673.05 | 694.05 | 691.18 | 404,547 |
| Jun 13, 2024 | 679.80 | 680.00 | 668.90 | 675.55 | 672.75 | 61,223 |
| Jun 12, 2024 | 674.95 | 682.15 | 670.25 | 675.20 | 672.40 | 86,356 |
| Jun 11, 2024 | 676.95 | 682.45 | 671.00 | 672.95 | 670.16 | 147,390 |
| Jun 10, 2024 | 678.00 | 686.10 | 672.00 | 675.95 | 673.15 | 317,038 |
| Jun 7, 2024 | 682.75 | 685.55 | 670.75 | 674.75 | 671.96 | 133,683 |
| Jun 6, 2024 | 655.30 | 681.45 | 655.30 | 673.25 | 670.46 | 184,187 |
| Jun 5, 2024 | 670.00 | 680.00 | 652.05 | 655.30 | 652.59 | 211,064 |
| Jun 4, 2024 | 712.80 | 720.00 | 643.10 | 680.15 | 677.33 | 235,466 |
| Jun 3, 2024 | 730.00 | 730.00 | 706.40 | 712.80 | 709.85 | 470,737 |
| May 31, 2024 | 729.00 | 743.95 | 701.05 | 707.15 | 704.22 | 911,557 |
| May 30, 2024 | 678.00 | 755.55 | 666.55 | 736.35 | 733.30 | 4,265,184 |
| May 29, 2024 | 663.80 | 667.50 | 652.75 | 665.85 | 663.09 | 72,297 |
| May 28, 2024 | 669.30 | 671.50 | 655.80 | 663.80 | 661.05 | 232,756 |
| May 27, 2024 | 678.00 | 683.00 | 665.00 | 671.80 | 669.02 | 97,906 |
| May 24, 2024 | 667.20 | 678.00 | 660.80 | 674.75 | 671.96 | 148,137 |
| May 23, 2024 | 670.55 | 673.95 | 657.25 | 668.95 | 666.18 | 80,145 |
| May 22, 2024 | 669.00 | 672.95 | 660.05 | 670.60 | 667.82 | 133,506 |
| May 21, 2024 | 659.90 | 667.15 | 651.60 | 662.95 | 660.21 | 145,632 |
| May 17, 2024 | 650.00 | 664.70 | 644.45 | 660.05 | 657.32 | 147,225 |
| May 16, 2024 | 645.65 | 652.75 | 637.00 | 648.10 | 645.42 | 458,728 |
| May 15, 2024 | 641.10 | 648.65 | 636.90 | 642.65 | 639.99 | 286,602 |
| May 14, 2024 | 628.50 | 642.95 | 618.65 | 640.30 | 637.65 | 116,587 |
| May 13, 2024 | 625.00 | 626.00 | 607.15 | 624.15 | 621.57 | 116,190 |
| May 10, 2024 | 593.95 | 631.75 | 592.05 | 617.75 | 615.19 | 161,079 |
| May 9, 2024 | 611.85 | 614.75 | 590.20 | 595.25 | 592.79 | 151,929 |
| May 8, 2024 | 612.00 | 622.65 | 599.95 | 611.95 | 609.42 | 79,199 |
| May 7, 2024 | 614.85 | 617.95 | 599.70 | 611.95 | 609.42 | 829,397 |
| May 6, 2024 | 646.80 | 648.60 | 614.80 | 617.45 | 614.89 | 249,608 |
| May 3, 2024 | 652.00 | 652.00 | 635.00 | 642.85 | 640.19 | 57,548 |
| May 2, 2024 | 653.00 | 653.80 | 641.15 | 644.85 | 642.18 | 84,230 |
| Apr 30, 2024 | 635.85 | 688.00 | 635.85 | 650.25 | 647.56 | 1,427,804 |
| Apr 29, 2024 | 642.00 | 649.05 | 630.00 | 633.85 | 631.23 | 71,074 |
| Apr 26, 2024 | 649.00 | 649.45 | 638.40 | 641.10 | 638.45 | 79,208 |
| Apr 25, 2024 | 657.95 | 658.00 | 636.15 | 643.65 | 640.99 | 239,255 |
| Apr 24, 2024 | 653.00 | 664.30 | 651.75 | 659.80 | 657.07 | 316,982 |
| Apr 23, 2024 | 662.30 | 662.30 | 648.00 | 653.80 | 651.09 | 119,924 |
| Apr 22, 2024 | 644.00 | 663.00 | 640.00 | 658.05 | 655.33 | 505,429 |
| Apr 19, 2024 | 637.20 | 645.30 | 622.10 | 641.90 | 639.24 | 339,958 |
| Apr 18, 2024 | 642.15 | 657.10 | 632.30 | 636.80 | 634.16 | 701,622 |
| Apr 16, 2024 | 625.00 | 648.15 | 623.10 | 642.10 | 639.44 | 525,281 |
| Apr 15, 2024 | 595.00 | 630.40 | 590.00 | 626.30 | 623.71 | 266,594 |
| Apr 12, 2024 | 621.00 | 628.80 | 614.00 | 618.45 | 615.89 | 420,565 |
| Apr 10, 2024 | 612.90 | 624.20 | 603.10 | 617.05 | 614.50 | 326,654 |
| Apr 9, 2024 | 610.00 | 613.80 | 606.10 | 611.10 | 608.57 | 110,542 |
| Apr 8, 2024 | 614.00 | 614.60 | 600.00 | 612.10 | 609.57 | 249,725 |
| Apr 5, 2024 | 606.05 | 613.90 | 601.30 | 610.35 | 607.82 | 224,814 |
| Apr 4, 2024 | 601.35 | 612.70 | 594.00 | 610.15 | 607.62 | 407,013 |
| Apr 3, 2024 | 579.75 | 601.40 | 576.35 | 598.30 | 595.82 | 290,073 |
| Apr 2, 2024 | 576.00 | 590.00 | 573.05 | 579.75 | 577.35 | 301,661 |
| Apr 1, 2024 | 558.10 | 578.40 | 556.90 | 575.40 | 573.02 | 220,478 |
| Mar 28, 2024 | 556.50 | 564.80 | 548.00 | 552.65 | 550.36 | 166,892 |
| Mar 27, 2024 | 560.45 | 567.10 | 553.20 | 558.30 | 555.99 | 294,223 |
| Mar 26, 2024 | 567.80 | 568.70 | 553.25 | 558.90 | 556.59 | 302,685 |
| Mar 22, 2024 | 555.00 | 583.50 | 549.50 | 570.70 | 568.34 | 731,439 |
| Mar 21, 2024 | 549.95 | 564.80 | 547.30 | 555.05 | 552.75 | 243,130 |
| Mar 20, 2024 | 551.55 | 562.95 | 544.30 | 548.95 | 546.68 | 472,440 |
| Mar 19, 2024 | 532.75 | 555.00 | 527.10 | 551.50 | 549.22 | 455,778 |
| Mar 18, 2024 | 530.85 | 542.25 | 526.10 | 532.70 | 530.49 | 787,307 |
| Mar 15, 2024 | 517.75 | 537.95 | 514.70 | 528.25 | 526.06 | 309,110 |
| Mar 14, 2024 | 513.65 | 528.95 | 509.05 | 520.90 | 518.74 | 211,199 |
| Mar 13, 2024 | 535.15 | 537.70 | 504.25 | 512.80 | 510.68 | 436,452 |
| Mar 12, 2024 | 538.05 | 543.90 | 520.00 | 532.15 | 529.95 | 440,168 |
| Mar 11, 2024 | 562.85 | 566.85 | 539.95 | 542.70 | 540.45 | 238,569 |
| Mar 7, 2024 | 559.00 | 569.95 | 544.00 | 557.30 | 554.99 | 304,996 |
| Mar 6, 2024 | 566.35 | 570.95 | 544.00 | 558.60 | 556.29 | 229,333 |
| Mar 5, 2024 | 569.00 | 576.95 | 563.20 | 566.35 | 564.01 | 240,378 |
| Mar 4, 2024 | 578.00 | 582.35 | 562.45 | 569.35 | 566.99 | 315,203 |
| Mar 1, 2024 | 575.00 | 584.50 | 573.00 | 578.55 | 576.15 | 171,015 |
| Feb 29, 2024 | 574.55 | 586.00 | 568.05 | 570.55 | 568.19 | 434,460 |
| Feb 28, 2024 | 584.00 | 593.30 | 573.15 | 575.05 | 572.67 | 388,796 |
| Feb 27, 2024 | 574.95 | 599.60 | 574.85 | 583.60 | 581.18 | 673,065 |
| Feb 26, 2024 | 594.35 | 597.75 | 573.40 | 574.75 | 572.37 | 562,934 |
| Feb 23, 2024 | 610.00 | 610.00 | 592.75 | 594.35 | 591.89 | 249,400 |
| Feb 22, 2024 | 614.80 | 616.45 | 603.00 | 605.70 | 603.19 | 120,845 |
| Feb 21, 2024 | 624.15 | 626.30 | 608.15 | 610.35 | 607.82 | 325,205 |
| Feb 20, 2024 | 625.00 | 632.00 | 614.20 | 618.30 | 615.74 | 216,735 |
| Feb 19, 2024 | 618.05 | 639.60 | 618.05 | 627.90 | 625.30 | 358,891 |
| Feb 16, 2024 | 664.55 | 665.55 | 638.00 | 640.20 | 637.55 | 447,135 |
| Feb 15, 2024 | 648.00 | 676.95 | 642.05 | 663.90 | 661.15 | 297,709 |
| Feb 14, 2024 | 668.00 | 668.95 | 637.15 | 643.25 | 640.59 | 547,255 |
| Feb 13, 2024 | 699.80 | 700.50 | 674.10 | 682.10 | 679.28 | 170,447 |
| Feb 12, 2024 | 714.35 | 714.95 | 695.50 | 699.55 | 696.65 | 247,112 |
| Feb 9, 2024 | 694.90 | 716.90 | 687.20 | 702.85 | 699.94 | 278,835 |
| Feb 8, 2024 | 706.15 | 711.80 | 684.15 | 689.40 | 686.55 | 217,602 |
| Feb 7, 2024 | 724.50 | 729.00 | 707.70 | 709.05 | 706.11 | 247,208 |
| Feb 6, 2024 | 720.95 | 725.35 | 710.25 | 714.65 | 711.69 | 515,631 |
| Feb 5, 2024 | 745.00 | 745.00 | 715.75 | 720.30 | 717.32 | 221,846 |
| Feb 2, 2024 | 725.45 | 738.10 | 721.55 | 735.50 | 732.46 | 256,683 |
| Feb 1, 2024 | 723.05 | 730.00 | 718.10 | 725.25 | 722.25 | 83,110 |
| Jan 31, 2024 | 731.00 | 746.55 | 717.00 | 724.85 | 721.85 | 136,333 |
Related Tickers
RMGNF RHI Magnesita N.V.
42.01
0.00%
SGIL.NS Synergy Green Industries Limited
413.00
+0.90%
SBCL.BO SHIVALIK BIMETAL CONTROLS LTD.
518.00
+1.32%
RHIM.L RHI Magnesita N.V.
3,508.60
-0.04%
SBCL.NS Shivalik Bimetal Controls Limited
518.00
+1.33%
BALUFORGE.NS Balu Forge Industries Limited
607.00
+7.94%
AEROFLEX.NS Aeroflex Industries Limited
242.78
+4.96%
GRAVITA.NS Gravita India Limited
2,059.50
+4.54%