1,347.90
-39.20
(-2.83%)
At close: January 10 at 3:30:01 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 | 1,390.00 | 1,398.15 | 1,341.00 | 1,347.90 | 1,347.90 | 71,542 |
| Jan 9, 2025 | 1,396.15 | 1,406.90 | 1,380.00 | 1,387.10 | 1,387.10 | 46,830 |
| Jan 8, 2025 | 1,436.95 | 1,437.00 | 1,379.00 | 1,396.80 | 1,396.80 | 174,890 |
| Jan 7, 2025 | 1,424.75 | 1,457.15 | 1,406.10 | 1,436.95 | 1,436.95 | 144,401 |
| Jan 6, 2025 | 1,465.00 | 1,465.05 | 1,405.95 | 1,419.15 | 1,419.15 | 229,272 |
| Jan 3, 2025 | 1,485.85 | 1,488.65 | 1,463.25 | 1,468.05 | 1,468.05 | 38,473 |
| Jan 2, 2025 | 1,468.60 | 1,495.95 | 1,460.00 | 1,485.85 | 1,485.85 | 58,550 |
| Jan 1, 2025 | 1,495.00 | 1,495.00 | 1,455.55 | 1,460.95 | 1,460.95 | 89,580 |
| Dec 31, 2024 | 1,491.70 | 1,495.05 | 1,465.10 | 1,489.85 | 1,489.85 | 54,282 |
| Dec 30, 2024 | 1,511.00 | 1,537.95 | 1,475.00 | 1,491.70 | 1,491.70 | 85,393 |
| Dec 27, 2024 | 1,482.80 | 1,518.80 | 1,476.00 | 1,510.10 | 1,510.10 | 56,449 |
| Dec 26, 2024 | 1,488.00 | 1,488.00 | 1,453.05 | 1,475.00 | 1,475.00 | 90,129 |
| Dec 24, 2024 | 1,501.50 | 1,515.55 | 1,463.45 | 1,475.70 | 1,475.70 | 153,953 |
| Dec 23, 2024 | 1,506.00 | 1,556.85 | 1,501.50 | 1,508.10 | 1,508.10 | 59,029 |
| Dec 20, 2024 | 1,532.90 | 1,572.65 | 1,488.50 | 1,515.60 | 1,515.60 | 317,264 |
| Dec 19, 2024 | 1,525.00 | 1,575.00 | 1,520.00 | 1,532.90 | 1,532.90 | 69,638 |
| Dec 18, 2024 | 1,550.05 | 1,575.00 | 1,531.70 | 1,539.70 | 1,539.70 | 40,260 |
| Dec 17, 2024 | 1,588.45 | 1,588.45 | 1,546.05 | 1,559.20 | 1,559.20 | 75,196 |
| Dec 16, 2024 | 1,579.80 | 1,586.00 | 1,549.95 | 1,577.95 | 1,577.95 | 66,307 |
| Dec 13, 2024 | 1,573.40 | 1,599.00 | 1,546.00 | 1,565.05 | 1,565.05 | 101,733 |
| Dec 12, 2024 | 1,565.15 | 1,589.90 | 1,547.55 | 1,573.40 | 1,573.40 | 60,701 |
| Dec 11, 2024 | 1,584.45 | 1,610.00 | 1,552.25 | 1,572.85 | 1,572.85 | 73,004 |
| Dec 10, 2024 | 1,624.00 | 1,649.25 | 1,562.50 | 1,571.15 | 1,571.15 | 110,892 |
| Dec 9, 2024 | 1,618.75 | 1,632.00 | 1,595.50 | 1,622.50 | 1,622.50 | 80,161 |
| Dec 6, 2024 | 1,614.30 | 1,634.50 | 1,592.00 | 1,618.75 | 1,618.75 | 77,017 |
| Dec 5, 2024 | 1,630.00 | 1,643.50 | 1,590.05 | 1,614.30 | 1,614.30 | 150,580 |
| Dec 4, 2024 | 1,590.60 | 1,706.55 | 1,588.55 | 1,625.30 | 1,625.30 | 340,989 |
| Dec 3, 2024 | 1,589.00 | 1,609.00 | 1,571.50 | 1,595.75 | 1,595.75 | 120,325 |
| Dec 2, 2024 | 1,574.90 | 1,629.00 | 1,565.15 | 1,576.40 | 1,576.40 | 192,785 |
| Nov 29, 2024 | 1,559.45 | 1,595.00 | 1,532.75 | 1,587.65 | 1,587.65 | 161,931 |
| Nov 28, 2024 | 1,582.55 | 1,586.85 | 1,530.25 | 1,547.00 | 1,547.00 | 156,420 |
| Nov 27, 2024 | 1,558.35 | 1,595.05 | 1,527.00 | 1,581.85 | 1,581.85 | 149,772 |
| Nov 26, 2024 | 1,594.80 | 1,594.80 | 1,523.10 | 1,558.35 | 1,558.35 | 151,448 |
| Nov 25, 2024 | 1,504.40 | 1,632.85 | 1,499.65 | 1,595.00 | 1,595.00 | 870,699 |
| Nov 22, 2024 | 1,480.00 | 1,492.00 | 1,448.10 | 1,481.80 | 1,481.80 | 92,929 |
| Nov 21, 2024 | 1,489.00 | 1,489.00 | 1,437.90 | 1,482.85 | 1,482.85 | 113,602 |
| Nov 19, 2024 | 1,461.05 | 1,499.90 | 1,457.50 | 1,485.15 | 1,485.15 | 92,625 |
| Nov 18, 2024 | 1,511.00 | 1,511.00 | 1,450.00 | 1,456.65 | 1,456.65 | 158,156 |
| Nov 14, 2024 | 1,451.00 | 1,543.85 | 1,432.20 | 1,486.85 | 1,486.85 | 204,140 |
| Nov 13, 2024 | 1,475.00 | 1,479.00 | 1,430.45 | 1,451.00 | 1,451.00 | 76,300 |
| Nov 12, 2024 | 1,518.00 | 1,535.90 | 1,450.00 | 1,479.05 | 1,479.05 | 143,856 |
| Nov 11, 2024 | 1,541.35 | 1,549.90 | 1,505.05 | 1,517.45 | 1,517.45 | 42,388 |
| Nov 8, 2024 | 1,581.55 | 1,581.55 | 1,536.95 | 1,551.35 | 1,551.35 | 50,468 |
| Nov 7, 2024 | 1,580.00 | 1,606.55 | 1,570.05 | 1,575.25 | 1,575.25 | 108,234 |
| Nov 6, 2024 | 1,558.80 | 1,590.85 | 1,555.00 | 1,578.65 | 1,578.65 | 81,929 |
| Nov 5, 2024 | 1,535.00 | 1,577.80 | 1,520.65 | 1,543.35 | 1,543.35 | 74,887 |
| Nov 4, 2024 | 1,590.00 | 1,591.95 | 1,515.00 | 1,540.05 | 1,540.05 | 55,093 |
| Nov 1, 2024 | 1,567.75 | 1,585.00 | 1,550.75 | 1,571.60 | 1,571.60 | 41,653 |
| Oct 31, 2024 | 1,501.00 | 1,541.90 | 1,500.90 | 1,520.25 | 1,520.25 | 240,512 |
| Oct 30, 2024 | 1,478.45 | 1,499.95 | 1,470.00 | 1,493.15 | 1,493.15 | 105,836 |
| Oct 29, 2024 | 1,474.60 | 1,488.75 | 1,460.00 | 1,466.00 | 1,466.00 | 87,110 |
| Oct 28, 2024 | 1,499.10 | 1,508.80 | 1,463.00 | 1,474.55 | 1,474.55 | 79,447 |
| Oct 25, 2024 | 1,539.80 | 1,539.80 | 1,456.45 | 1,497.85 | 1,497.85 | 126,621 |
| Oct 24, 2024 | 1,550.75 | 1,598.00 | 1,520.00 | 1,530.65 | 1,530.65 | 202,030 |
| Oct 23, 2024 | 1,507.10 | 1,571.15 | 1,490.00 | 1,550.75 | 1,550.75 | 228,337 |
| Oct 22, 2024 | 1,548.00 | 1,556.05 | 1,490.00 | 1,496.25 | 1,496.25 | 141,028 |
| Oct 21, 2024 | 1,560.00 | 1,575.00 | 1,526.25 | 1,544.85 | 1,544.85 | 77,112 |
| Oct 18, 2024 | 1,560.00 | 1,560.00 | 1,519.00 | 1,551.55 | 1,551.55 | 222,111 |
| Oct 17, 2024 | 1,601.00 | 1,601.00 | 1,554.00 | 1,560.85 | 1,560.85 | 126,734 |
| Oct 16, 2024 | 1,576.40 | 1,614.00 | 1,572.10 | 1,607.30 | 1,607.30 | 196,268 |
| Oct 15, 2024 | 1,584.65 | 1,600.90 | 1,553.05 | 1,598.20 | 1,598.20 | 65,894 |
| Oct 14, 2024 | 1,624.05 | 1,624.05 | 1,552.10 | 1,579.50 | 1,579.50 | 58,354 |
| Oct 11, 2024 | 1,597.00 | 1,631.90 | 1,590.05 | 1,608.05 | 1,608.05 | 108,321 |
| Oct 10, 2024 | 1,619.00 | 1,620.00 | 1,568.95 | 1,587.80 | 1,587.80 | 130,798 |
| Oct 9, 2024 | 1,600.05 | 1,625.00 | 1,581.05 | 1,619.65 | 1,619.65 | 132,072 |
| Oct 8, 2024 | 1,545.00 | 1,617.90 | 1,520.05 | 1,591.05 | 1,591.05 | 95,217 |
| Oct 7, 2024 | 1,621.00 | 1,625.00 | 1,524.50 | 1,550.55 | 1,550.55 | 142,033 |
| Oct 4, 2024 | 1,634.00 | 1,634.00 | 1,592.70 | 1,617.15 | 1,617.15 | 83,634 |
| Oct 3, 2024 | 1,648.00 | 1,665.85 | 1,606.60 | 1,615.10 | 1,615.10 | 61,360 |
| Oct 1, 2024 | 1,672.00 | 1,697.00 | 1,635.10 | 1,678.85 | 1,678.85 | 73,062 |
| Sep 30, 2024 | 1,689.95 | 1,699.00 | 1,610.00 | 1,670.60 | 1,670.60 | 95,291 |
| Sep 27, 2024 | 1,711.00 | 1,711.00 | 1,645.00 | 1,678.20 | 1,678.20 | 128,414 |
| Sep 26, 2024 | 1,734.00 | 1,758.30 | 1,690.20 | 1,701.10 | 1,701.10 | 92,860 |
| Sep 25, 2024 | 1,734.00 | 1,750.00 | 1,704.45 | 1,719.10 | 1,719.10 | 156,503 |
| Sep 24, 2024 | 1,700.00 | 1,739.50 | 1,690.00 | 1,724.75 | 1,724.75 | 178,609 |
| Sep 23, 2024 | 1,666.75 | 1,700.00 | 1,662.20 | 1,696.45 | 1,696.45 | 139,072 |
| Sep 20, 2024 | 1,599.50 | 1,705.00 | 1,595.00 | 1,666.75 | 1,666.75 | 1,387,708 |
| Sep 19, 2024 | 3.00 Dividend | |||||
| Sep 19, 2024 | 1,592.45 | 1,610.20 | 1,559.30 | 1,592.75 | 1,592.75 | 210,159 |
| Sep 18, 2024 | 1,591.00 | 1,600.00 | 1,568.00 | 1,585.60 | 1,582.60 | 161,544 |
| Sep 17, 2024 | 1,560.00 | 1,607.30 | 1,540.00 | 1,579.90 | 1,576.91 | 237,031 |
| Sep 16, 2024 | 1,530.50 | 1,555.00 | 1,521.95 | 1,546.35 | 1,543.42 | 109,935 |
| Sep 13, 2024 | 1,482.60 | 1,539.90 | 1,476.00 | 1,530.50 | 1,527.60 | 147,935 |
| Sep 12, 2024 | 1,468.85 | 1,499.95 | 1,447.20 | 1,493.90 | 1,491.07 | 126,693 |
| Sep 11, 2024 | 1,459.95 | 1,468.00 | 1,426.55 | 1,465.65 | 1,462.88 | 174,083 |
| Sep 10, 2024 | 1,409.95 | 1,455.20 | 1,401.10 | 1,445.45 | 1,442.72 | 135,438 |
| Sep 9, 2024 | 1,385.00 | 1,423.20 | 1,373.25 | 1,400.85 | 1,398.20 | 219,194 |
| Sep 6, 2024 | 1,425.00 | 1,438.00 | 1,370.00 | 1,380.05 | 1,377.44 | 406,429 |
| Sep 5, 2024 | 1,432.50 | 1,432.50 | 1,397.90 | 1,409.00 | 1,406.33 | 156,176 |
| Sep 4, 2024 | 1,420.75 | 1,445.00 | 1,392.50 | 1,417.40 | 1,414.72 | 180,163 |
| Sep 3, 2024 | 1,467.00 | 1,480.95 | 1,411.60 | 1,430.05 | 1,427.34 | 318,947 |
| Sep 2, 2024 | 1,518.00 | 1,518.00 | 1,447.00 | 1,454.10 | 1,451.35 | 113,363 |
| Aug 30, 2024 | 1,500.05 | 1,521.00 | 1,480.15 | 1,503.35 | 1,500.51 | 97,489 |
| Aug 29, 2024 | 1,518.00 | 1,520.00 | 1,466.05 | 1,509.00 | 1,506.14 | 102,004 |
| Aug 28, 2024 | 1,517.00 | 1,523.00 | 1,492.05 | 1,512.95 | 1,510.09 | 92,576 |
| Aug 27, 2024 | 1,542.00 | 1,548.55 | 1,495.80 | 1,506.20 | 1,503.35 | 82,049 |
| Aug 26, 2024 | 1,529.25 | 1,550.00 | 1,510.00 | 1,531.70 | 1,528.80 | 153,974 |
| Aug 23, 2024 | 1,535.00 | 1,541.70 | 1,506.70 | 1,529.25 | 1,526.36 | 141,589 |
| Aug 22, 2024 | 1,500.00 | 1,539.45 | 1,484.40 | 1,522.10 | 1,519.22 | 147,568 |
| Aug 21, 2024 | 1,525.00 | 1,528.75 | 1,477.55 | 1,497.65 | 1,494.82 | 163,277 |
| Aug 20, 2024 | 1,492.45 | 1,502.95 | 1,463.80 | 1,496.55 | 1,493.72 | 101,126 |
| Aug 19, 2024 | 1,480.00 | 1,519.70 | 1,474.05 | 1,492.45 | 1,489.63 | 164,609 |
| Aug 16, 2024 | 1,420.30 | 1,469.70 | 1,420.00 | 1,467.05 | 1,464.27 | 214,863 |
| Aug 14, 2024 | 1,399.85 | 1,417.30 | 1,370.00 | 1,413.60 | 1,410.93 | 100,086 |
| Aug 13, 2024 | 1,398.00 | 1,422.00 | 1,365.00 | 1,399.85 | 1,397.20 | 214,157 |
| Aug 12, 2024 | 1,385.00 | 1,407.80 | 1,366.65 | 1,394.75 | 1,392.11 | 79,332 |
| Aug 9, 2024 | 1,400.00 | 1,413.70 | 1,377.45 | 1,393.95 | 1,391.31 | 135,600 |
| Aug 8, 2024 | 1,425.35 | 1,479.00 | 1,380.00 | 1,389.70 | 1,387.07 | 149,735 |
| Aug 7, 2024 | 1,408.00 | 1,432.50 | 1,391.05 | 1,425.35 | 1,422.65 | 157,455 |
| Aug 6, 2024 | 1,360.00 | 1,400.00 | 1,360.00 | 1,377.40 | 1,374.79 | 515,814 |
| Aug 5, 2024 | 1,400.35 | 1,405.00 | 1,339.70 | 1,361.40 | 1,358.82 | 213,203 |
| Aug 2, 2024 | 1,436.85 | 1,456.45 | 1,419.00 | 1,436.15 | 1,433.43 | 254,933 |
| Aug 1, 2024 | 1,438.00 | 1,445.65 | 1,432.00 | 1,439.85 | 1,437.13 | 145,632 |
| Jul 31, 2024 | 1,418.90 | 1,436.60 | 1,412.00 | 1,418.25 | 1,415.57 | 184,340 |
| Jul 30, 2024 | 1,430.00 | 1,430.00 | 1,405.00 | 1,416.15 | 1,413.47 | 124,963 |
| Jul 29, 2024 | 1,397.25 | 1,429.70 | 1,397.00 | 1,419.70 | 1,417.01 | 110,220 |
| Jul 26, 2024 | 1,382.00 | 1,408.00 | 1,375.65 | 1,385.45 | 1,382.83 | 134,170 |
| Jul 25, 2024 | 1,365.00 | 1,387.95 | 1,360.55 | 1,378.60 | 1,375.99 | 85,554 |
| Jul 24, 2024 | 1,365.00 | 1,389.40 | 1,362.00 | 1,369.70 | 1,367.11 | 105,980 |
| Jul 23, 2024 | 1,366.40 | 1,378.35 | 1,295.05 | 1,337.25 | 1,334.72 | 220,402 |
| Jul 22, 2024 | 1,343.80 | 1,364.65 | 1,329.90 | 1,349.50 | 1,346.95 | 134,971 |
| Jul 19, 2024 | 1,400.30 | 1,405.95 | 1,335.00 | 1,356.70 | 1,354.13 | 318,271 |
| Jul 18, 2024 | 1,400.00 | 1,453.70 | 1,373.60 | 1,418.90 | 1,416.22 | 368,510 |
| Jul 16, 2024 | 1,393.00 | 1,418.00 | 1,366.55 | 1,405.25 | 1,402.59 | 238,480 |
| Jul 15, 2024 | 1,375.00 | 1,404.90 | 1,361.35 | 1,381.85 | 1,379.24 | 105,616 |
| Jul 12, 2024 | 1,403.10 | 1,406.90 | 1,355.80 | 1,375.25 | 1,372.65 | 110,103 |
| Jul 11, 2024 | 1,355.00 | 1,390.05 | 1,339.60 | 1,381.80 | 1,379.19 | 212,797 |
| Jul 10, 2024 | 1,381.00 | 1,381.00 | 1,324.05 | 1,356.65 | 1,354.08 | 235,163 |
| Jul 9, 2024 | 1,369.95 | 1,388.90 | 1,326.25 | 1,382.30 | 1,379.68 | 274,534 |
| Jul 8, 2024 | 1,398.80 | 1,430.90 | 1,349.95 | 1,371.55 | 1,368.96 | 163,384 |
| Jul 5, 2024 | 1,370.95 | 1,405.05 | 1,364.20 | 1,388.05 | 1,385.42 | 223,370 |
| Jul 4, 2024 | 1,353.00 | 1,391.95 | 1,350.00 | 1,370.10 | 1,367.51 | 258,913 |
| Jul 3, 2024 | 1,331.85 | 1,365.45 | 1,320.05 | 1,350.90 | 1,348.34 | 301,026 |
| Jul 2, 2024 | 1,318.85 | 1,330.15 | 1,310.00 | 1,319.70 | 1,317.20 | 195,656 |
| Jul 1, 2024 | 1,298.95 | 1,324.50 | 1,296.80 | 1,309.05 | 1,306.57 | 173,776 |
| Jun 28, 2024 | 1,284.90 | 1,308.90 | 1,284.45 | 1,291.20 | 1,288.76 | 142,275 |
| Jun 27, 2024 | 1,294.75 | 1,309.95 | 1,266.60 | 1,284.40 | 1,281.97 | 265,672 |
| Jun 26, 2024 | 1,299.00 | 1,317.55 | 1,285.00 | 1,289.80 | 1,287.36 | 594,917 |
| Jun 25, 2024 | 1,340.00 | 1,342.55 | 1,291.00 | 1,299.10 | 1,296.64 | 490,373 |
| Jun 24, 2024 | 1,254.00 | 1,302.45 | 1,241.05 | 1,277.95 | 1,275.53 | 306,015 |
| Jun 21, 2024 | 1,270.00 | 1,281.55 | 1,245.00 | 1,256.10 | 1,253.72 | 291,692 |
| Jun 20, 2024 | 1,300.00 | 1,330.65 | 1,249.10 | 1,266.40 | 1,264.00 | 514,705 |
| Jun 19, 2024 | 1,272.00 | 1,316.95 | 1,266.10 | 1,272.10 | 1,269.69 | 1,488,851 |
| Jun 18, 2024 | 1,225.00 | 1,235.70 | 1,204.20 | 1,211.75 | 1,209.46 | 201,538 |
| Jun 14, 2024 | 1,223.45 | 1,233.90 | 1,214.90 | 1,224.20 | 1,221.88 | 111,326 |
| Jun 13, 2024 | 1,213.30 | 1,228.70 | 1,201.30 | 1,223.45 | 1,221.14 | 199,730 |
| Jun 12, 2024 | 1,176.25 | 1,242.00 | 1,175.85 | 1,203.90 | 1,201.62 | 1,247,185 |
| Jun 11, 2024 | 1,089.00 | 1,195.00 | 1,085.10 | 1,175.85 | 1,173.63 | 1,092,180 |
| Jun 10, 2024 | 1,051.00 | 1,085.10 | 1,051.00 | 1,079.20 | 1,077.16 | 197,139 |
| Jun 7, 2024 | 1,040.00 | 1,075.60 | 1,035.55 | 1,061.90 | 1,059.89 | 240,814 |
| Jun 6, 2024 | 1,016.50 | 1,045.00 | 1,009.10 | 1,033.85 | 1,031.89 | 745,890 |
| Jun 5, 2024 | 1,003.95 | 1,037.00 | 972.50 | 1,010.95 | 1,009.04 | 161,495 |
| Jun 4, 2024 | 1,055.00 | 1,056.00 | 955.00 | 981.05 | 979.19 | 244,569 |
| Jun 3, 2024 | 1,100.00 | 1,105.05 | 1,036.20 | 1,044.20 | 1,042.22 | 196,785 |
| May 31, 2024 | 1,028.00 | 1,065.00 | 1,018.60 | 1,048.75 | 1,046.77 | 135,807 |
| May 30, 2024 | 1,022.45 | 1,035.85 | 1,010.00 | 1,027.00 | 1,025.06 | 93,201 |
| May 29, 2024 | 1,040.00 | 1,069.90 | 1,015.00 | 1,020.70 | 1,018.77 | 210,977 |
| May 28, 2024 | 1,044.80 | 1,049.00 | 1,019.05 | 1,033.25 | 1,031.30 | 137,447 |
| May 27, 2024 | 1,032.00 | 1,039.25 | 1,010.00 | 1,035.30 | 1,033.34 | 81,590 |
| May 24, 2024 | 1,042.55 | 1,052.10 | 1,015.95 | 1,026.30 | 1,024.36 | 79,036 |
| May 23, 2024 | 1,049.90 | 1,064.00 | 1,037.00 | 1,042.65 | 1,040.68 | 106,727 |
| May 22, 2024 | 1,053.00 | 1,054.70 | 1,035.00 | 1,046.55 | 1,044.57 | 86,163 |
| May 21, 2024 | 1,068.20 | 1,092.50 | 1,048.00 | 1,053.25 | 1,051.26 | 226,750 |
| May 17, 2024 | 1,096.00 | 1,113.85 | 1,031.00 | 1,041.75 | 1,039.78 | 692,377 |
| May 16, 2024 | 1,031.00 | 1,079.00 | 1,021.40 | 1,059.10 | 1,057.10 | 502,022 |
| May 15, 2024 | 1,018.00 | 1,035.00 | 1,006.30 | 1,026.30 | 1,024.36 | 64,023 |
| May 14, 2024 | 1,017.00 | 1,020.00 | 1,001.55 | 1,012.80 | 1,010.88 | 41,438 |
| May 13, 2024 | 1,016.00 | 1,017.75 | 984.95 | 1,010.75 | 1,008.84 | 89,221 |
| May 10, 2024 | 1,009.85 | 1,015.00 | 989.40 | 1,009.70 | 1,007.79 | 57,136 |
| May 9, 2024 | 1,017.95 | 1,017.95 | 984.85 | 989.70 | 987.83 | 77,467 |
| May 8, 2024 | 991.00 | 1,014.95 | 983.95 | 1,008.75 | 1,006.84 | 55,941 |
| May 7, 2024 | 1,008.65 | 1,008.70 | 972.60 | 992.80 | 990.92 | 106,983 |
| May 6, 2024 | 1,014.40 | 1,014.40 | 996.60 | 1,001.90 | 1,000.00 | 50,784 |
| May 3, 2024 | 1,029.70 | 1,029.70 | 1,000.00 | 1,005.95 | 1,004.05 | 61,007 |
| May 2, 2024 | 1,033.75 | 1,037.40 | 1,015.65 | 1,025.80 | 1,023.86 | 51,181 |
| Apr 30, 2024 | 1,009.80 | 1,041.90 | 1,003.05 | 1,034.60 | 1,032.64 | 114,551 |
| Apr 29, 2024 | 1,011.90 | 1,018.40 | 995.05 | 1,001.80 | 999.90 | 68,619 |
| Apr 26, 2024 | 1,011.20 | 1,023.75 | 1,004.30 | 1,009.30 | 1,007.39 | 74,115 |
| Apr 25, 2024 | 1,024.80 | 1,035.60 | 1,005.00 | 1,017.10 | 1,015.18 | 104,978 |
| Apr 24, 2024 | 1,033.00 | 1,033.00 | 1,010.10 | 1,017.40 | 1,015.48 | 61,631 |
| Apr 23, 2024 | 1,046.70 | 1,047.50 | 1,016.55 | 1,024.80 | 1,022.86 | 77,350 |
| Apr 22, 2024 | 1,064.95 | 1,066.40 | 1,031.10 | 1,036.40 | 1,034.44 | 80,184 |
| Apr 19, 2024 | 1,052.00 | 1,078.75 | 1,040.00 | 1,056.15 | 1,054.15 | 109,690 |
| Apr 18, 2024 | 1,064.90 | 1,085.00 | 1,056.95 | 1,063.35 | 1,061.34 | 110,473 |
| Apr 16, 2024 | 1,056.00 | 1,060.00 | 1,038.00 | 1,045.90 | 1,043.92 | 122,053 |
| Apr 15, 2024 | 1,049.95 | 1,095.00 | 1,031.05 | 1,056.60 | 1,054.60 | 273,316 |
| Apr 12, 2024 | 1,055.00 | 1,073.80 | 1,050.00 | 1,056.10 | 1,054.10 | 242,489 |
| Apr 10, 2024 | 1,045.80 | 1,056.20 | 1,030.00 | 1,037.50 | 1,035.54 | 77,584 |
| Apr 9, 2024 | 1,056.60 | 1,079.85 | 1,042.00 | 1,045.80 | 1,043.82 | 126,169 |
| Apr 8, 2024 | 1,031.15 | 1,071.00 | 1,031.15 | 1,056.60 | 1,054.60 | 226,578 |
| Apr 5, 2024 | 1,029.50 | 1,036.00 | 1,024.10 | 1,029.90 | 1,027.95 | 39,811 |
| Apr 4, 2024 | 1,030.00 | 1,054.00 | 1,022.00 | 1,026.60 | 1,024.66 | 319,217 |
| Apr 3, 2024 | 1,036.00 | 1,036.00 | 1,015.10 | 1,020.40 | 1,018.47 | 77,095 |
| Apr 2, 2024 | 1,030.00 | 1,049.95 | 1,016.00 | 1,028.00 | 1,026.06 | 53,241 |
| Apr 1, 2024 | 1,026.00 | 1,033.95 | 1,015.00 | 1,029.80 | 1,027.85 | 79,162 |
| Mar 28, 2024 | 1,014.35 | 1,034.50 | 1,001.35 | 1,018.35 | 1,016.42 | 202,033 |
| Mar 27, 2024 | 1,000.70 | 1,030.00 | 994.00 | 1,020.55 | 1,018.62 | 136,246 |
| Mar 26, 2024 | 1,000.00 | 1,019.65 | 989.90 | 1,006.85 | 1,004.95 | 51,116 |
| Mar 22, 2024 | 988.95 | 1,005.45 | 974.80 | 999.20 | 997.31 | 43,136 |
| Mar 21, 2024 | 989.00 | 990.00 | 970.55 | 986.70 | 984.83 | 33,629 |
| Mar 20, 2024 | 955.00 | 981.15 | 952.00 | 970.45 | 968.61 | 42,919 |
| Mar 19, 2024 | 966.95 | 974.95 | 950.00 | 956.30 | 954.49 | 30,888 |
| Mar 18, 2024 | 975.00 | 977.55 | 957.80 | 963.95 | 962.13 | 58,385 |
| Mar 15, 2024 | 965.45 | 988.95 | 960.00 | 974.35 | 972.51 | 106,326 |
| Mar 14, 2024 | 919.55 | 978.85 | 910.60 | 965.45 | 963.62 | 108,811 |
| Mar 13, 2024 | 951.00 | 956.45 | 900.45 | 929.70 | 927.94 | 154,511 |
| Mar 12, 2024 | 961.95 | 962.90 | 935.15 | 957.25 | 955.44 | 123,934 |
| Mar 11, 2024 | 972.95 | 990.00 | 952.00 | 959.70 | 957.88 | 85,684 |
| Mar 7, 2024 | 973.00 | 985.25 | 960.05 | 972.95 | 971.11 | 94,226 |
| Mar 6, 2024 | 997.25 | 1,002.15 | 960.75 | 968.95 | 967.12 | 157,675 |
| Mar 5, 2024 | 1,035.00 | 1,035.00 | 991.80 | 995.35 | 993.47 | 101,432 |
| Mar 4, 2024 | 1,040.00 | 1,040.00 | 1,002.05 | 1,028.40 | 1,026.45 | 95,999 |
| Mar 1, 2024 | 1,029.70 | 1,036.45 | 1,010.05 | 1,019.10 | 1,017.17 | 74,809 |
| Feb 29, 2024 | 1,011.15 | 1,034.00 | 999.05 | 1,026.20 | 1,024.26 | 100,523 |
| Feb 28, 2024 | 1,030.05 | 1,044.95 | 1,002.20 | 1,011.15 | 1,009.24 | 70,146 |
| Feb 27, 2024 | 1,021.50 | 1,054.60 | 1,015.05 | 1,031.45 | 1,029.50 | 92,702 |
| Feb 26, 2024 | 1,032.95 | 1,035.15 | 1,012.00 | 1,021.95 | 1,020.02 | 57,762 |
| Feb 23, 2024 | 1,020.00 | 1,031.45 | 1,017.00 | 1,025.95 | 1,024.01 | 63,959 |
| Feb 22, 2024 | 1,047.65 | 1,050.05 | 1,000.35 | 1,021.50 | 1,019.57 | 149,955 |
| Feb 21, 2024 | 1,057.90 | 1,057.90 | 1,021.00 | 1,031.45 | 1,029.50 | 102,861 |
| Feb 20, 2024 | 1,055.80 | 1,060.75 | 1,040.05 | 1,050.80 | 1,048.81 | 178,408 |
| Feb 19, 2024 | 1,048.00 | 1,063.50 | 1,040.90 | 1,051.80 | 1,049.81 | 165,616 |
| Feb 16, 2024 | 1,032.00 | 1,054.40 | 1,023.70 | 1,038.10 | 1,036.14 | 214,395 |
| Feb 15, 2024 | 1,026.60 | 1,039.60 | 1,001.30 | 1,015.25 | 1,013.33 | 190,550 |
| Feb 14, 2024 | 980.00 | 1,030.00 | 974.00 | 1,011.45 | 1,009.54 | 300,524 |
| Feb 13, 2024 | 1,000.00 | 1,027.95 | 973.80 | 993.20 | 991.32 | 312,903 |
| Feb 12, 2024 | 999.00 | 1,028.00 | 973.05 | 998.40 | 996.51 | 155,123 |
| Feb 9, 2024 | 980.80 | 1,024.00 | 931.10 | 995.10 | 993.22 | 231,909 |
| Feb 8, 2024 | 991.40 | 991.40 | 964.45 | 980.90 | 979.04 | 104,391 |
| Feb 7, 2024 | 1,004.00 | 1,010.45 | 982.00 | 991.40 | 989.52 | 112,783 |
| Feb 6, 2024 | 997.25 | 1,009.95 | 988.25 | 1,003.60 | 1,001.70 | 79,079 |
| Feb 5, 2024 | 1,018.20 | 1,018.20 | 980.00 | 996.95 | 995.06 | 123,199 |
| Feb 2, 2024 | 1,029.55 | 1,038.55 | 1,009.00 | 1,019.45 | 1,017.52 | 134,751 |
| Feb 1, 2024 | 1,019.00 | 1,040.00 | 1,012.60 | 1,025.75 | 1,023.81 | 205,715 |
| Jan 31, 2024 | 1,008.00 | 1,034.05 | 1,008.00 | 1,018.50 | 1,016.57 | 71,954 |
| Jan 30, 2024 | 1,011.70 | 1,022.00 | 998.95 | 1,010.60 | 1,008.69 | 93,689 |
| Jan 29, 2024 | 1,020.00 | 1,025.95 | 1,004.00 | 1,011.70 | 1,009.79 | 95,225 |
| Jan 25, 2024 | 1,014.00 | 1,031.00 | 1,013.90 | 1,027.20 | 1,025.26 | 63,862 |
| Jan 24, 2024 | 1,012.75 | 1,019.60 | 997.05 | 1,015.60 | 1,013.68 | 134,788 |
| Jan 23, 2024 | 1,036.85 | 1,036.85 | 1,003.10 | 1,014.70 | 1,012.78 | 84,026 |
| Jan 19, 2024 | 1,002.05 | 1,027.90 | 989.55 | 1,019.20 | 1,017.27 | 146,391 |
| Jan 18, 2024 | 1,007.90 | 1,013.15 | 981.60 | 1,001.95 | 1,000.05 | 146,970 |
| Jan 17, 2024 | 1,012.85 | 1,019.90 | 1,000.00 | 1,011.50 | 1,009.59 | 58,678 |
| Jan 16, 2024 | 1,026.15 | 1,030.75 | 1,004.40 | 1,013.60 | 1,011.68 | 60,438 |
| Jan 15, 2024 | 1,035.95 | 1,035.95 | 1,035.95 | 1,035.95 | 1,033.99 | - |
| Jan 12, 2024 | 1,041.00 | 1,052.10 | 1,030.00 | 1,035.95 | 1,033.99 | 168,554 |
| Jan 11, 2024 | 1,034.30 | 1,047.70 | 1,024.10 | 1,040.15 | 1,038.18 | 79,442 |
| Jan 10, 2024 | 1,028.00 | 1,038.00 | 1,016.00 | 1,029.90 | 1,027.95 | 168,104 |
Related Tickers
DIVGIITTS.NS Divgi TorqTransfer Systems Limited
598.25
-1.36%
CRAFTSMAN.NS Craftsman Automation Limited
5,200.15
+0.06%
RANEHOLDIN.NS Rane Holdings Limited
1,635.20
-3.06%
VARROC.NS Varroc Engineering Limited
603.40
-1.43%
AUTOAXLES.NS Automotive Axles Limited
1,785.30
-0.54%
LUMAXIND.NS Lumax Industries Limited
2,448.55
-0.54%
ENDURANCE.NS Endurance Technologies Limited
2,096.90
+0.14%
SSWL.NS Steel Strips Wheels Limited
197.14
-1.05%
SJS.NS S.J.S. Enterprises Limited
1,040.50
-4.55%
BENGALASM.BO Bengal & Assam Company Limited
8,658.30
-3.42%