Unlock stock picks and a broker-level newsfeed that powers Wall Street.
92.95
+0.09
+(0.10%)
At close: April 4 at 3:30:02 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 4, 2025 | 92.85 | 94.24 | 91.02 | 92.95 | 92.95 | 1,659,191 |
| Apr 3, 2025 | 92.69 | 95.19 | 92.16 | 92.86 | 92.86 | 3,349,319 |
| Apr 2, 2025 | 91.00 | 94.27 | 89.26 | 92.76 | 92.76 | 4,675,739 |
| Apr 1, 2025 | 87.46 | 90.05 | 87.24 | 89.83 | 89.83 | 834,990 |
| Mar 28, 2025 | 89.90 | 89.94 | 87.90 | 88.24 | 88.24 | 776,633 |
| Mar 27, 2025 | 88.01 | 90.00 | 88.01 | 89.25 | 89.25 | 1,108,752 |
| Mar 26, 2025 | 90.04 | 91.00 | 88.13 | 88.47 | 88.47 | 1,855,737 |
| Mar 25, 2025 | 89.74 | 90.45 | 87.72 | 90.08 | 90.08 | 2,614,181 |
| Mar 24, 2025 | 89.25 | 90.44 | 87.32 | 89.31 | 89.31 | 2,333,256 |
| Mar 21, 2025 | 84.90 | 89.30 | 83.83 | 87.98 | 87.98 | 20,890,430 |
| Mar 20, 2025 | 85.00 | 85.81 | 83.51 | 83.64 | 83.64 | 1,988,281 |
| Mar 19, 2025 | 84.96 | 88.55 | 82.00 | 84.52 | 84.52 | 21,259,450 |
| Mar 18, 2025 | 82.65 | 84.60 | 82.65 | 84.16 | 84.16 | 2,066,863 |
| Mar 17, 2025 | 83.32 | 85.20 | 82.18 | 82.65 | 82.65 | 2,018,773 |
| Mar 13, 2025 | 83.95 | 84.48 | 82.74 | 83.32 | 83.32 | 808,008 |
| Mar 12, 2025 | 85.00 | 85.43 | 82.65 | 83.71 | 83.71 | 1,163,116 |
| Mar 11, 2025 | 86.05 | 86.69 | 84.66 | 85.05 | 85.05 | 850,398 |
| Mar 10, 2025 | 87.10 | 87.80 | 85.82 | 86.29 | 86.29 | 977,548 |
| Mar 7, 2025 | 87.08 | 87.90 | 86.19 | 86.60 | 86.60 | 991,612 |
| Mar 6, 2025 | 87.07 | 88.12 | 86.27 | 87.08 | 87.08 | 1,633,290 |
| Mar 5, 2025 | 87.00 | 87.00 | 85.34 | 86.65 | 86.65 | 2,177,644 |
| Mar 4, 2025 | 87.39 | 88.46 | 84.14 | 85.85 | 85.85 | 3,364,177 |
| Mar 3, 2025 | 88.27 | 89.00 | 83.51 | 85.87 | 85.87 | 2,612,765 |
| Feb 28, 2025 | 85.50 | 89.73 | 84.94 | 88.27 | 88.27 | 3,612,483 |
| Feb 27, 2025 | 87.45 | 89.07 | 85.86 | 86.79 | 86.79 | 1,343,810 |
| Feb 25, 2025 | 87.84 | 89.23 | 86.91 | 87.56 | 87.56 | 1,266,290 |
| Feb 24, 2025 | 87.00 | 88.25 | 85.20 | 86.53 | 86.53 | 1,281,206 |
| Feb 21, 2025 | 85.30 | 87.80 | 85.11 | 87.05 | 87.05 | 1,130,279 |
| Feb 20, 2025 | 82.50 | 86.40 | 82.50 | 85.41 | 85.41 | 3,621,266 |
| Feb 19, 2025 | 81.50 | 84.70 | 80.93 | 84.12 | 84.12 | 1,266,083 |
| Feb 18, 2025 | 81.20 | 82.53 | 79.66 | 81.50 | 81.50 | 2,461,255 |
| Feb 17, 2025 | 80.60 | 83.60 | 80.45 | 80.81 | 80.81 | 1,011,568 |
| Feb 14, 2025 | 84.95 | 85.40 | 81.26 | 82.41 | 82.41 | 1,537,356 |
| Feb 13, 2025 | 84.00 | 85.49 | 83.01 | 84.92 | 84.92 | 1,724,732 |
| Feb 12, 2025 | 80.05 | 85.15 | 80.02 | 84.64 | 84.64 | 4,084,964 |
| Feb 11, 2025 | 82.10 | 82.10 | 79.24 | 81.43 | 81.43 | 1,379,364 |
| Feb 10, 2025 | 83.50 | 83.78 | 81.80 | 82.39 | 82.39 | 840,235 |
| Feb 7, 2025 | 85.15 | 85.38 | 83.02 | 83.49 | 83.49 | 662,084 |
| Feb 6, 2025 | 83.52 | 85.32 | 82.10 | 84.99 | 84.99 | 1,145,225 |
| Feb 5, 2025 | 84.94 | 84.94 | 83.16 | 83.55 | 83.55 | 1,104,939 |
| Feb 4, 2025 | 85.44 | 85.44 | 84.51 | 84.83 | 84.83 | 678,359 |
| Feb 3, 2025 | 85.88 | 85.95 | 84.10 | 85.02 | 85.02 | 1,318,846 |
| Feb 1, 2025 | 85.25 | 86.40 | 84.19 | 85.62 | 85.62 | 709,545 |
| Jan 31, 2025 | 85.04 | 85.67 | 84.50 | 85.25 | 85.25 | 985,743 |
| Jan 30, 2025 | 85.76 | 85.98 | 84.88 | 85.10 | 85.10 | 845,115 |
| Jan 29, 2025 | 84.96 | 86.00 | 84.27 | 85.66 | 85.66 | 1,277,954 |
| Jan 28, 2025 | 86.50 | 87.25 | 81.51 | 84.13 | 84.13 | 2,405,530 |
| Jan 27, 2025 | 87.77 | 87.80 | 84.55 | 85.74 | 85.74 | 1,669,702 |
| Jan 24, 2025 | 89.55 | 89.74 | 87.50 | 88.16 | 88.16 | 613,125 |
| Jan 23, 2025 | 89.75 | 90.50 | 88.90 | 89.55 | 89.55 | 1,323,094 |
| Jan 22, 2025 | 90.00 | 90.90 | 86.90 | 89.73 | 89.73 | 1,180,068 |
| Jan 21, 2025 | 90.09 | 90.50 | 88.11 | 89.17 | 89.17 | 1,077,871 |
| Jan 20, 2025 | 87.19 | 90.89 | 85.98 | 89.97 | 89.97 | 1,928,465 |
| Jan 17, 2025 | 84.90 | 87.26 | 84.61 | 86.57 | 86.57 | 1,328,394 |
| Jan 16, 2025 | 86.90 | 87.04 | 84.70 | 85.15 | 85.15 | 1,041,068 |
| Jan 15, 2025 | 85.22 | 85.22 | 83.32 | 84.94 | 84.94 | 1,602,141 |
| Jan 14, 2025 | 83.21 | 85.91 | 83.20 | 85.22 | 85.22 | 1,042,397 |
| Jan 13, 2025 | 85.10 | 86.20 | 82.75 | 83.13 | 83.13 | 1,754,097 |
| Jan 10, 2025 | 86.84 | 88.39 | 84.75 | 87.46 | 87.46 | 1,800,695 |
| Jan 9, 2025 | 88.95 | 89.28 | 86.40 | 87.03 | 87.03 | 605,113 |
| Jan 8, 2025 | 90.25 | 90.63 | 88.55 | 88.88 | 88.88 | 890,894 |
| Jan 7, 2025 | 86.96 | 91.17 | 86.64 | 90.63 | 90.63 | 1,800,107 |
| Jan 6, 2025 | 89.75 | 91.71 | 86.11 | 86.55 | 86.55 | 2,441,146 |
| Jan 3, 2025 | 91.12 | 91.93 | 89.51 | 89.75 | 89.75 | 810,498 |
| Jan 2, 2025 | 90.00 | 92.19 | 89.70 | 91.16 | 91.16 | 1,902,054 |
| Jan 1, 2025 | 90.95 | 91.50 | 89.51 | 89.78 | 89.78 | 808,124 |
| Dec 31, 2024 | 88.96 | 91.50 | 87.80 | 90.71 | 90.71 | 4,996,349 |
| Dec 30, 2024 | 88.93 | 91.65 | 88.21 | 89.37 | 89.37 | 2,306,534 |
| Dec 27, 2024 | 87.03 | 90.30 | 86.85 | 89.13 | 89.13 | 2,406,114 |
| Dec 26, 2024 | 85.63 | 87.34 | 85.56 | 87.03 | 87.03 | 1,359,761 |
| Dec 24, 2024 | 85.09 | 85.86 | 84.70 | 85.63 | 85.63 | 684,328 |
| Dec 23, 2024 | 84.92 | 85.51 | 83.71 | 85.09 | 85.09 | 1,091,973 |
| Dec 20, 2024 | 87.10 | 87.97 | 84.23 | 84.54 | 84.54 | 1,639,521 |
| Dec 19, 2024 | 85.99 | 87.43 | 85.53 | 86.75 | 86.75 | 996,102 |
| Dec 18, 2024 | 88.45 | 89.97 | 86.98 | 87.54 | 87.54 | 1,314,603 |
| Dec 17, 2024 | 91.65 | 93.00 | 88.10 | 88.46 | 88.46 | 3,649,856 |
| Dec 16, 2024 | 93.00 | 93.34 | 91.02 | 92.07 | 92.07 | 1,387,457 |
| Dec 13, 2024 | 92.00 | 94.12 | 90.81 | 92.24 | 92.24 | 3,100,552 |
| Dec 12, 2024 | 94.40 | 94.55 | 91.80 | 92.00 | 92.00 | 1,712,445 |
| Dec 11, 2024 | 93.56 | 95.40 | 92.40 | 94.16 | 94.16 | 3,685,250 |
| Dec 10, 2024 | 89.80 | 94.50 | 88.80 | 93.37 | 93.37 | 5,025,995 |
| Dec 9, 2024 | 87.13 | 92.75 | 86.66 | 89.54 | 89.54 | 6,515,037 |
| Dec 6, 2024 | 87.30 | 88.00 | 86.63 | 87.13 | 87.13 | 908,700 |
| Dec 5, 2024 | 87.98 | 88.81 | 86.91 | 87.30 | 87.30 | 1,011,941 |
| Dec 4, 2024 | 87.92 | 88.58 | 87.21 | 87.69 | 87.69 | 980,722 |
| Dec 3, 2024 | 85.91 | 89.26 | 85.91 | 87.91 | 87.91 | 2,535,849 |
| Dec 2, 2024 | 87.00 | 87.40 | 85.43 | 85.91 | 85.91 | 1,475,012 |
| Nov 29, 2024 | 85.20 | 88.28 | 84.67 | 86.92 | 86.92 | 2,379,019 |
| Nov 28, 2024 | 85.81 | 87.38 | 84.99 | 85.44 | 85.44 | 1,187,072 |
| Nov 27, 2024 | 87.21 | 87.35 | 85.01 | 85.74 | 85.74 | 1,675,993 |
| Nov 26, 2024 | 88.68 | 89.10 | 87.01 | 87.63 | 87.63 | 1,634,460 |
| Nov 25, 2024 | 85.30 | 93.59 | 85.26 | 87.93 | 87.93 | 6,090,967 |
| Nov 22, 2024 | 85.20 | 85.48 | 83.30 | 84.27 | 84.27 | 1,337,697 |
| Nov 21, 2024 | 84.84 | 85.11 | 83.64 | 84.55 | 84.55 | 1,093,088 |
| Nov 19, 2024 | 83.86 | 85.63 | 83.55 | 84.42 | 84.42 | 1,537,024 |
| Nov 18, 2024 | 83.10 | 84.58 | 82.69 | 83.81 | 83.81 | 1,491,604 |
| Nov 14, 2024 | 82.30 | 83.69 | 81.50 | 82.91 | 82.91 | 1,025,387 |
| Nov 13, 2024 | 83.17 | 84.09 | 81.23 | 81.86 | 81.86 | 2,048,183 |
| Nov 12, 2024 | 84.01 | 85.24 | 83.11 | 83.62 | 83.62 | 835,920 |
| Nov 11, 2024 | 84.25 | 85.45 | 83.51 | 84.36 | 84.36 | 1,231,605 |
| Nov 8, 2024 | 86.00 | 86.40 | 84.48 | 84.81 | 84.81 | 949,598 |
| Nov 7, 2024 | 85.70 | 86.94 | 84.96 | 85.79 | 85.79 | 1,232,096 |
| Nov 6, 2024 | 85.00 | 85.96 | 84.96 | 85.53 | 85.53 | 1,128,674 |
| Nov 4, 2024 | 87.00 | 87.00 | 83.47 | 84.90 | 84.90 | 1,571,185 |
| Nov 1, 2024 | 87.45 | 88.36 | 86.00 | 86.98 | 86.98 | 842,915 |
| Oct 31, 2024 | 83.70 | 87.35 | 83.33 | 86.84 | 86.84 | 3,338,782 |
| Oct 29, 2024 | 82.00 | 85.20 | 80.41 | 84.79 | 84.79 | 3,606,282 |
| Oct 28, 2024 | 81.10 | 82.89 | 79.22 | 81.34 | 81.34 | 3,873,824 |
| Oct 25, 2024 | 81.19 | 81.20 | 77.61 | 78.83 | 78.83 | 2,453,234 |
| Oct 24, 2024 | 82.00 | 82.36 | 79.73 | 80.56 | 80.56 | 2,494,931 |
| Oct 23, 2024 | 79.27 | 82.44 | 79.01 | 81.23 | 81.23 | 4,461,798 |
| Oct 22, 2024 | 84.70 | 85.23 | 81.56 | 81.97 | 81.97 | 2,178,311 |
| Oct 21, 2024 | 87.53 | 88.27 | 84.23 | 84.58 | 84.58 | 2,004,014 |
| Oct 18, 2024 | 88.20 | 88.20 | 85.02 | 87.53 | 87.53 | 2,318,299 |
| Oct 17, 2024 | 90.20 | 90.49 | 87.75 | 88.02 | 88.02 | 1,637,552 |
| Oct 16, 2024 | 88.35 | 91.50 | 88.35 | 90.20 | 90.20 | 2,403,939 |
| Oct 15, 2024 | 90.19 | 90.76 | 87.71 | 89.06 | 89.06 | 1,566,180 |
| Oct 14, 2024 | 89.92 | 91.10 | 89.01 | 89.87 | 89.87 | 1,739,048 |
| Oct 11, 2024 | 88.25 | 90.55 | 88.25 | 89.92 | 89.92 | 1,874,376 |
| Oct 10, 2024 | 89.90 | 91.29 | 88.60 | 88.91 | 88.91 | 2,169,719 |
| Oct 9, 2024 | 91.00 | 92.37 | 88.70 | 89.04 | 89.04 | 2,497,924 |
| Oct 8, 2024 | 85.10 | 91.06 | 85.10 | 90.37 | 90.37 | 4,440,497 |
| Oct 7, 2024 | 90.95 | 91.91 | 85.90 | 86.51 | 86.51 | 6,170,579 |
| Oct 4, 2024 | 89.50 | 92.00 | 87.87 | 90.40 | 90.40 | 4,058,506 |
| Oct 3, 2024 | 91.46 | 92.30 | 89.33 | 89.67 | 89.67 | 5,344,475 |
| Oct 1, 2024 | 94.55 | 96.00 | 92.25 | 92.84 | 92.84 | 5,099,967 |
| Sep 30, 2024 | 93.73 | 95.29 | 91.50 | 94.47 | 94.47 | 5,235,747 |
| Sep 27, 2024 | 92.60 | 96.50 | 92.36 | 93.73 | 93.73 | 21,106,640 |
| Sep 26, 2024 | 93.16 | 95.00 | 89.91 | 90.91 | 90.91 | 13,594,570 |
| Sep 25, 2024 | 98.64 | 99.60 | 92.34 | 93.50 | 93.50 | 14,699,830 |
| Sep 24, 2024 | 104.00 | 105.40 | 97.50 | 97.95 | 97.95 | 33,719,480 |
| Sep 23, 2024 | 93.99 | 105.81 | 92.58 | 105.62 | 105.62 | 121,157,600 |
| Sep 20, 2024 | 87.55 | 89.00 | 87.55 | 88.18 | 88.18 | 2,562,404 |
| Sep 19, 2024 | 87.10 | 89.25 | 86.27 | 87.54 | 87.54 | 4,425,789 |
| Sep 18, 2024 | 87.39 | 87.60 | 86.01 | 86.99 | 86.99 | 1,889,866 |
| Sep 17, 2024 | 86.16 | 88.30 | 84.96 | 86.81 | 86.81 | 4,078,744 |
| Sep 16, 2024 | 84.60 | 86.90 | 83.82 | 86.36 | 86.36 | 2,390,186 |
| Sep 13, 2024 | 84.59 | 84.65 | 83.70 | 83.77 | 83.77 | 1,179,017 |
| Sep 12, 2024 | 84.35 | 84.74 | 83.21 | 84.17 | 84.17 | 942,516 |
| Sep 11, 2024 | 86.60 | 86.70 | 83.50 | 83.97 | 83.97 | 1,396,727 |
| Sep 10, 2024 | 82.60 | 86.85 | 82.60 | 86.16 | 86.16 | 3,100,508 |
| Sep 9, 2024 | 83.40 | 83.40 | 81.11 | 82.48 | 82.48 | 1,074,362 |
| Sep 6, 2024 | 84.25 | 84.80 | 82.00 | 82.53 | 82.53 | 1,554,684 |
| Sep 5, 2024 | 84.90 | 85.00 | 83.69 | 84.03 | 84.03 | 2,294,139 |
| Sep 4, 2024 | 84.00 | 87.30 | 83.25 | 84.27 | 84.27 | 3,123,215 |
| Sep 3, 2024 | 83.89 | 84.84 | 83.50 | 83.79 | 83.79 | 813,023 |
| Sep 2, 2024 | 84.36 | 85.00 | 83.70 | 83.89 | 83.89 | 830,921 |
| Aug 30, 2024 | 84.55 | 85.57 | 83.75 | 84.38 | 84.38 | 4,028,238 |
| Aug 29, 2024 | 86.75 | 87.27 | 83.01 | 83.95 | 83.95 | 1,649,833 |
| Aug 28, 2024 | 87.00 | 89.19 | 86.11 | 87.08 | 87.08 | 3,897,333 |
| Aug 26, 2024 | 85.00 | 85.90 | 84.03 | 84.99 | 84.99 | 2,204,931 |
| Aug 23, 2024 | 86.79 | 86.79 | 83.71 | 84.56 | 84.56 | 1,309,924 |
| Aug 22, 2024 | 86.20 | 87.80 | 86.20 | 86.60 | 86.60 | 1,691,678 |
| Aug 21, 2024 | 84.70 | 89.70 | 83.87 | 86.01 | 86.01 | 8,319,997 |
| Aug 20, 2024 | 85.00 | 85.15 | 83.50 | 84.62 | 84.62 | 786,326 |
| Aug 19, 2024 | 85.00 | 85.39 | 83.40 | 84.36 | 84.36 | 902,899 |
| Aug 16, 2024 | 86.21 | 86.21 | 84.00 | 84.11 | 84.11 | 1,004,785 |
| Aug 14, 2024 | 81.46 | 85.15 | 80.85 | 84.61 | 84.61 | 3,134,928 |
| Aug 13, 2024 | 81.10 | 82.00 | 81.01 | 81.46 | 81.46 | 944,824 |
| Aug 12, 2024 | 81.00 | 82.47 | 80.34 | 81.58 | 81.58 | 770,513 |
| Aug 9, 2024 | 81.80 | 82.00 | 81.03 | 81.27 | 81.27 | 623,126 |
| Aug 8, 2024 | 81.80 | 81.80 | 80.45 | 81.05 | 81.05 | 757,512 |
| Aug 7, 2024 | 82.40 | 82.40 | 80.00 | 80.83 | 80.83 | 1,496,776 |
| Aug 6, 2024 | 81.00 | 82.20 | 80.00 | 80.39 | 80.39 | 1,016,040 |
| Aug 5, 2024 | 81.00 | 81.48 | 79.99 | 80.12 | 80.12 | 2,001,493 |
| Aug 2, 2024 | 82.20 | 83.99 | 81.36 | 82.60 | 82.60 | 1,398,736 |
| Aug 1, 2024 | 84.75 | 85.39 | 83.85 | 84.17 | 84.17 | 1,254,215 |
| Jul 31, 2024 | 82.60 | 85.95 | 82.53 | 84.73 | 84.73 | 3,110,943 |
| Jul 30, 2024 | 84.95 | 84.95 | 82.30 | 82.42 | 82.42 | 1,557,606 |
| Jul 29, 2024 | 84.00 | 84.95 | 83.01 | 83.82 | 83.82 | 2,136,538 |
| Jul 26, 2024 | 81.00 | 82.74 | 81.00 | 82.31 | 82.31 | 1,415,093 |
| Jul 25, 2024 | 80.21 | 81.37 | 80.21 | 80.75 | 80.75 | 740,756 |
| Jul 24, 2024 | 81.51 | 83.55 | 81.24 | 81.82 | 81.82 | 1,447,288 |
| Jul 23, 2024 | 79.85 | 82.50 | 78.30 | 82.01 | 82.01 | 1,422,284 |
| Jul 22, 2024 | 80.00 | 80.70 | 78.71 | 80.05 | 80.05 | 1,512,894 |
| Jul 19, 2024 | 80.50 | 82.04 | 79.82 | 81.12 | 81.12 | 1,562,280 |
| Jul 18, 2024 | 81.31 | 82.20 | 80.21 | 81.10 | 81.10 | 1,299,456 |
| Jul 16, 2024 | 81.65 | 82.50 | 81.11 | 81.31 | 81.31 | 1,065,387 |
| Jul 15, 2024 | 82.44 | 82.44 | 81.02 | 82.04 | 82.04 | 1,196,490 |
| Jul 12, 2024 | 81.80 | 82.50 | 81.36 | 81.90 | 81.90 | 1,272,890 |
| Jul 11, 2024 | 82.75 | 83.14 | 81.32 | 81.93 | 81.93 | 2,540,326 |
| Jul 10, 2024 | 83.19 | 83.74 | 81.21 | 82.37 | 82.37 | 1,785,896 |
| Jul 9, 2024 | 84.20 | 84.20 | 82.82 | 83.18 | 83.18 | 985,043 |
| Jul 8, 2024 | 83.05 | 84.27 | 81.90 | 83.95 | 83.95 | 1,737,780 |
| Jul 5, 2024 | 83.00 | 83.78 | 82.23 | 83.46 | 83.46 | 1,271,351 |
| Jul 4, 2024 | 83.85 | 83.95 | 82.21 | 83.25 | 83.25 | 1,484,766 |
| Jul 3, 2024 | 83.90 | 83.90 | 82.71 | 83.63 | 83.63 | 694,770 |
| Jul 2, 2024 | 84.30 | 84.35 | 82.40 | 82.72 | 82.72 | 1,115,804 |
| Jul 1, 2024 | 82.34 | 84.15 | 82.34 | 83.89 | 83.89 | 767,787 |
| Jun 28, 2024 | 83.57 | 83.93 | 82.13 | 82.34 | 82.34 | 1,007,902 |
| Jun 27, 2024 | 84.95 | 85.36 | 82.35 | 82.60 | 82.60 | 1,873,401 |
| Jun 26, 2024 | 85.00 | 85.77 | 84.10 | 84.36 | 84.36 | 1,375,255 |
| Jun 25, 2024 | 85.63 | 86.54 | 84.62 | 84.93 | 84.93 | 1,738,597 |
| Jun 24, 2024 | 85.00 | 87.50 | 84.00 | 85.62 | 85.62 | 1,600,373 |
| Jun 21, 2024 | 87.20 | 87.27 | 85.00 | 85.22 | 85.22 | 1,615,056 |
| Jun 20, 2024 | 86.59 | 87.50 | 85.48 | 86.86 | 86.86 | 3,975,505 |
| Jun 19, 2024 | 86.70 | 87.75 | 85.30 | 86.28 | 86.28 | 1,905,749 |
| Jun 18, 2024 | 86.75 | 87.30 | 85.75 | 86.47 | 86.47 | 3,436,047 |
| Jun 14, 2024 | 85.39 | 86.59 | 85.00 | 86.19 | 86.19 | 1,617,509 |
| Jun 13, 2024 | 85.40 | 86.75 | 84.79 | 85.09 | 85.09 | 2,051,475 |
| Jun 12, 2024 | 84.93 | 86.35 | 84.61 | 84.86 | 84.86 | 1,425,181 |
| Jun 11, 2024 | 85.02 | 85.63 | 84.01 | 84.96 | 84.96 | 1,051,895 |
| Jun 10, 2024 | 84.95 | 86.55 | 83.10 | 85.02 | 85.02 | 2,465,043 |
| Jun 7, 2024 | 84.20 | 84.85 | 83.10 | 84.60 | 84.60 | 1,204,342 |
| Jun 6, 2024 | 82.50 | 84.85 | 82.45 | 83.25 | 83.25 | 1,302,273 |
| Jun 5, 2024 | 82.10 | 82.35 | 79.00 | 82.05 | 82.05 | 1,359,250 |
| Jun 4, 2024 | 82.45 | 82.70 | 77.05 | 80.05 | 80.05 | 2,356,639 |
| Jun 3, 2024 | 85.00 | 87.35 | 81.90 | 82.45 | 82.45 | 1,401,897 |
| May 31, 2024 | 81.25 | 81.70 | 80.50 | 81.20 | 81.20 | 1,190,252 |
| May 30, 2024 | 81.90 | 82.45 | 81.05 | 81.25 | 81.25 | 686,532 |
| May 29, 2024 | 81.80 | 82.40 | 81.50 | 82.15 | 82.15 | 566,866 |
| May 28, 2024 | 83.90 | 83.90 | 81.65 | 81.95 | 81.95 | 1,032,285 |
| May 27, 2024 | 84.00 | 84.00 | 82.50 | 82.75 | 82.75 | 878,900 |
| May 24, 2024 | 83.00 | 84.25 | 82.75 | 83.45 | 83.45 | 1,449,486 |
| May 23, 2024 | 83.00 | 83.25 | 82.00 | 82.25 | 82.25 | 925,708 |
| May 22, 2024 | 82.20 | 83.70 | 81.90 | 82.80 | 82.80 | 1,493,198 |
| May 21, 2024 | 83.50 | 83.50 | 81.40 | 81.70 | 81.70 | 1,152,611 |
| May 17, 2024 | 82.30 | 82.65 | 81.70 | 81.90 | 81.90 | 796,044 |
| May 16, 2024 | 83.00 | 83.55 | 81.00 | 81.50 | 81.50 | 2,026,343 |
| May 15, 2024 | 82.40 | 83.10 | 81.85 | 82.35 | 82.35 | 2,443,217 |
| May 14, 2024 | 82.40 | 82.40 | 80.75 | 81.60 | 81.60 | 1,037,050 |
| May 13, 2024 | 83.50 | 83.95 | 80.75 | 81.25 | 81.25 | 1,330,080 |
| May 10, 2024 | 82.55 | 83.15 | 80.60 | 82.75 | 82.75 | 1,234,186 |
| May 9, 2024 | 83.50 | 84.00 | 81.00 | 81.55 | 81.55 | 1,249,427 |
| May 8, 2024 | 81.45 | 84.75 | 80.40 | 84.20 | 84.20 | 3,938,875 |
| May 7, 2024 | 84.15 | 84.30 | 80.10 | 81.15 | 81.15 | 6,579,919 |
| May 6, 2024 | 86.50 | 86.80 | 83.20 | 83.55 | 83.55 | 3,900,966 |
| May 3, 2024 | 88.40 | 88.40 | 85.30 | 85.75 | 85.75 | 4,193,506 |
| May 2, 2024 | 87.95 | 90.25 | 87.50 | 88.20 | 88.20 | 4,922,804 |
| Apr 30, 2024 | 88.80 | 89.80 | 86.75 | 87.35 | 87.35 | 76,857,930 |
| Apr 29, 2024 | 92.85 | 95.50 | 91.05 | 91.65 | 91.65 | 6,622,652 |
| Apr 26, 2024 | 91.65 | 91.65 | 89.80 | 90.30 | 90.30 | 1,416,681 |
| Apr 25, 2024 | 89.40 | 91.80 | 89.10 | 90.90 | 90.90 | 2,209,548 |
| Apr 24, 2024 | 88.90 | 90.90 | 88.30 | 89.40 | 89.40 | 1,483,930 |
| Apr 23, 2024 | 88.50 | 89.40 | 88.00 | 88.20 | 88.20 | 761,806 |
| Apr 22, 2024 | 88.20 | 89.65 | 87.25 | 88.00 | 88.00 | 1,248,734 |
| Apr 19, 2024 | 86.95 | 89.40 | 85.35 | 87.80 | 87.80 | 1,385,575 |
| Apr 18, 2024 | 87.45 | 90.15 | 87.05 | 88.25 | 88.25 | 2,329,267 |
| Apr 16, 2024 | 87.00 | 88.70 | 85.85 | 87.45 | 87.45 | 1,809,724 |
| Apr 15, 2024 | 85.20 | 87.85 | 85.00 | 86.80 | 86.80 | 2,378,551 |
| Apr 12, 2024 | 86.55 | 88.75 | 85.05 | 87.60 | 87.60 | 3,226,246 |
| Apr 10, 2024 | 82.75 | 86.80 | 81.05 | 86.55 | 86.55 | 2,996,231 |
| Apr 9, 2024 | 83.00 | 83.50 | 82.40 | 82.75 | 82.75 | 654,940 |
| Apr 8, 2024 | 83.85 | 83.85 | 82.50 | 82.90 | 82.90 | 1,105,434 |
| Apr 5, 2024 | 83.55 | 84.95 | 82.65 | 83.45 | 83.45 | 1,044,391 |
| Apr 4, 2024 | 85.15 | 85.65 | 82.90 | 83.45 | 83.45 | 1,547,754 |
Related Tickers
SATIN.NS Satin Creditcare Network Limited
144.72
-2.12%
CREDITACC.NS CreditAccess Grameen Limited
1,001.50
-0.97%
PFS.BO PTC India Financial Services Limited
31.52
-3.10%
DCMFINSERV.NS DCM Financial Services Limited
5.51
+2.42%
GUJSTATFIN.BO Gujarat State Financial Corporation
14.85
-2.17%
GEMSI.BO Gemstone Investments Limited
2.2500
-2.17%
CSLFINANCE.NS CSL Finance Limited
257.95
-7.58%
IIFL.NS IIFL Finance Limited
340.25
-2.91%
MASFIN.NS MAS Financial Services Limited
255.10
-0.29%
MUTHOOTFIN.BO Muthoot Finance Limited
2,348.70
-0.95%