Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
190.55
-0.80
(-0.42%)
At close: February 21 at 3:43:09 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 177.05 | 197.00 | 177.05 | 190.55 | 190.55 | 2,334 |
| Feb 20, 2025 | 187.00 | 194.00 | 182.00 | 191.35 | 191.35 | 1,355 |
| Feb 19, 2025 | 179.05 | 205.95 | 178.00 | 205.95 | 205.95 | 690 |
| Feb 18, 2025 | 181.05 | 181.85 | 175.50 | 176.15 | 176.15 | 401 |
| Feb 17, 2025 | 214.35 | 214.35 | 171.15 | 185.00 | 185.00 | 1,062 |
| Feb 14, 2025 | 205.00 | 205.00 | 187.00 | 187.00 | 187.00 | 3,088 |
| Feb 13, 2025 | 195.15 | 199.45 | 188.30 | 194.40 | 194.40 | 7,645 |
| Feb 12, 2025 | 193.00 | 221.95 | 190.00 | 196.20 | 196.20 | 6,177 |
| Feb 11, 2025 | 195.00 | 196.70 | 190.20 | 193.00 | 193.00 | 5,118 |
| Feb 10, 2025 | 197.95 | 209.85 | 190.00 | 198.85 | 198.85 | 7,066 |
| Feb 7, 2025 | 214.45 | 214.90 | 199.90 | 200.85 | 200.85 | 7,474 |
| Feb 6, 2025 | 207.00 | 207.85 | 200.00 | 207.85 | 207.85 | 4,740 |
| Feb 5, 2025 | 197.05 | 208.50 | 197.05 | 205.60 | 205.60 | 2,205 |
| Feb 4, 2025 | 224.00 | 224.00 | 195.00 | 201.20 | 201.20 | 4,405 |
| Feb 3, 2025 | 205.00 | 207.40 | 197.45 | 200.80 | 200.80 | 5,863 |
| Feb 1, 2025 | 214.40 | 214.40 | 209.00 | 209.00 | 209.00 | 64 |
| Jan 31, 2025 | 201.05 | 209.65 | 200.00 | 201.85 | 201.85 | 835 |
| Jan 30, 2025 | 203.00 | 208.90 | 199.20 | 208.35 | 208.35 | 2,125 |
| Jan 29, 2025 | 209.00 | 210.55 | 199.05 | 203.20 | 203.20 | 389 |
| Jan 28, 2025 | 200.05 | 208.90 | 193.00 | 200.55 | 200.55 | 999 |
| Jan 27, 2025 | 218.00 | 219.65 | 203.00 | 209.55 | 209.55 | 2,116 |
| Jan 24, 2025 | 221.55 | 221.55 | 215.60 | 218.00 | 218.00 | 289 |
| Jan 23, 2025 | 221.55 | 221.55 | 221.55 | 221.55 | 221.55 | 50 |
| Jan 22, 2025 | 217.05 | 222.70 | 217.00 | 217.00 | 217.00 | 432 |
| Jan 21, 2025 | 228.30 | 228.30 | 217.50 | 222.50 | 222.50 | 654 |
| Jan 20, 2025 | 223.60 | 229.80 | 216.10 | 228.60 | 228.60 | 1,603 |
| Jan 17, 2025 | 212.75 | 227.25 | 212.70 | 227.00 | 227.00 | 384 |
| Jan 16, 2025 | 225.00 | 225.00 | 221.85 | 225.00 | 225.00 | 85 |
| Jan 15, 2025 | 220.05 | 224.00 | 217.00 | 217.00 | 217.00 | 538 |
| Jan 14, 2025 | 220.65 | 222.80 | 220.65 | 222.80 | 222.80 | 3 |
| Jan 13, 2025 | 223.55 | 223.55 | 219.65 | 220.05 | 220.05 | 909 |
| Jan 10, 2025 | 227.00 | 228.95 | 220.65 | 225.00 | 225.00 | 1,350 |
| Jan 9, 2025 | 226.00 | 228.15 | 225.70 | 226.80 | 226.80 | 547 |
| Jan 8, 2025 | 227.85 | 228.90 | 224.60 | 226.50 | 226.50 | 467 |
| Jan 7, 2025 | 229.90 | 229.90 | 226.00 | 226.05 | 226.05 | 1,634 |
| Jan 6, 2025 | 237.05 | 238.00 | 226.80 | 229.15 | 229.15 | 1,423 |
| Jan 3, 2025 | 235.00 | 243.75 | 235.00 | 237.40 | 237.40 | 856 |
| Jan 2, 2025 | 240.50 | 241.40 | 235.00 | 239.30 | 239.30 | 2,979 |
| Jan 1, 2025 | 233.15 | 238.35 | 229.50 | 237.45 | 237.45 | 3,203 |
| Dec 31, 2024 | 235.05 | 235.05 | 228.35 | 230.90 | 230.90 | 1,317 |
| Dec 30, 2024 | 244.85 | 244.85 | 235.25 | 235.60 | 235.60 | 968 |
| Dec 27, 2024 | 238.95 | 240.00 | 236.10 | 240.00 | 240.00 | 505 |
| Dec 26, 2024 | 239.80 | 241.45 | 238.00 | 240.35 | 240.35 | 362 |
| Dec 24, 2024 | 241.70 | 242.10 | 239.50 | 239.85 | 239.85 | 568 |
| Dec 23, 2024 | 270.00 | 270.00 | 239.90 | 243.50 | 243.50 | 695 |
| Dec 20, 2024 | 251.00 | 254.65 | 242.05 | 244.75 | 244.75 | 1,354 |
| Dec 19, 2024 | 245.50 | 249.70 | 245.50 | 248.15 | 248.15 | 1,194 |
| Dec 18, 2024 | 245.00 | 247.75 | 244.00 | 247.75 | 247.75 | 1,238 |
| Dec 17, 2024 | 247.40 | 252.95 | 247.40 | 248.40 | 248.40 | 3,152 |
| Dec 16, 2024 | 235.45 | 252.00 | 234.30 | 247.90 | 247.90 | 6,574 |
| Dec 13, 2024 | 235.05 | 236.25 | 232.05 | 235.45 | 235.45 | 360 |
| Dec 12, 2024 | 226.05 | 241.00 | 226.05 | 238.60 | 238.60 | 888 |
| Dec 11, 2024 | 239.80 | 243.80 | 239.80 | 241.30 | 241.30 | 1,410 |
| Dec 10, 2024 | 238.00 | 241.65 | 235.80 | 239.80 | 239.80 | 1,392 |
| Dec 9, 2024 | 251.00 | 251.00 | 240.00 | 241.85 | 241.85 | 241 |
| Dec 6, 2024 | 244.00 | 249.10 | 244.00 | 246.05 | 246.05 | 61 |
| Dec 5, 2024 | 240.00 | 247.00 | 238.70 | 243.15 | 243.15 | 411 |
| Dec 4, 2024 | 240.90 | 247.70 | 239.45 | 240.60 | 240.60 | 2,850 |
| Dec 3, 2024 | 255.70 | 255.70 | 243.80 | 245.20 | 245.20 | 3,071 |
| Dec 2, 2024 | 225.00 | 264.40 | 225.00 | 255.75 | 255.75 | 7,079 |
| Nov 29, 2024 | 239.00 | 239.00 | 214.65 | 228.30 | 228.30 | 2,180 |
| Nov 28, 2024 | 236.70 | 241.10 | 233.55 | 238.10 | 238.10 | 580 |
| Nov 27, 2024 | 224.55 | 238.25 | 221.00 | 236.70 | 236.70 | 1,579 |
| Nov 26, 2024 | 224.60 | 229.35 | 222.30 | 224.55 | 224.55 | 825 |
| Nov 25, 2024 | 222.50 | 224.70 | 219.75 | 224.65 | 224.65 | 1,191 |
| Nov 22, 2024 | 223.85 | 223.85 | 219.00 | 222.15 | 222.15 | 1,516 |
| Nov 21, 2024 | 221.90 | 225.00 | 219.75 | 225.00 | 225.00 | 582 |
| Nov 19, 2024 | 229.90 | 229.90 | 217.95 | 222.10 | 222.10 | 243 |
| Nov 18, 2024 | 227.00 | 227.00 | 215.00 | 218.30 | 218.30 | 5,866 |
| Nov 14, 2024 | 224.60 | 230.10 | 224.60 | 228.00 | 228.00 | 1,445 |
| Nov 13, 2024 | 232.30 | 232.30 | 222.20 | 230.00 | 230.00 | 1,553 |
| Nov 12, 2024 | 239.40 | 239.40 | 227.75 | 229.75 | 229.75 | 1,299 |
| Nov 11, 2024 | 248.90 | 248.90 | 229.00 | 230.90 | 230.90 | 5,817 |
| Nov 8, 2024 | 240.40 | 245.25 | 237.00 | 240.25 | 240.25 | 879 |
| Nov 7, 2024 | 253.20 | 255.50 | 247.50 | 254.30 | 254.30 | 985 |
| Nov 6, 2024 | 252.10 | 253.20 | 249.05 | 252.45 | 252.45 | 749 |
| Nov 4, 2024 | 240.05 | 250.45 | 238.55 | 249.85 | 249.85 | 1,989 |
| Nov 1, 2024 | 256.50 | 256.50 | 242.35 | 246.70 | 246.70 | 1,093 |
| Oct 31, 2024 | 242.60 | 242.60 | 235.25 | 237.95 | 237.95 | 2,287 |
| Oct 29, 2024 | 240.45 | 240.45 | 235.05 | 235.05 | 235.05 | 1,031 |
| Oct 28, 2024 | 236.40 | 242.85 | 236.40 | 237.95 | 237.95 | 77 |
| Oct 25, 2024 | 240.90 | 241.60 | 233.00 | 236.90 | 236.90 | 2,946 |
| Oct 24, 2024 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | 467 |
| Oct 23, 2024 | 238.00 | 250.00 | 238.00 | 246.10 | 246.10 | 1,053 |
| Oct 22, 2024 | 250.25 | 250.40 | 240.15 | 243.45 | 243.45 | 2,735 |
| Oct 21, 2024 | 259.80 | 259.85 | 247.80 | 251.10 | 251.10 | 1,570 |
| Oct 18, 2024 | 258.85 | 260.15 | 254.70 | 254.75 | 254.75 | 454 |
| Oct 17, 2024 | 266.90 | 266.90 | 259.55 | 261.30 | 261.30 | 750 |
| Oct 16, 2024 | 269.90 | 269.90 | 259.45 | 262.15 | 262.15 | 387 |
| Oct 15, 2024 | 255.00 | 263.50 | 255.00 | 262.00 | 262.00 | 421 |
| Oct 14, 2024 | 257.35 | 260.65 | 254.10 | 260.00 | 260.00 | 918 |
| Oct 11, 2024 | 256.10 | 257.35 | 254.85 | 257.35 | 257.35 | 177 |
| Oct 10, 2024 | 258.70 | 260.05 | 253.85 | 256.05 | 256.05 | 142 |
| Oct 9, 2024 | 254.00 | 259.50 | 253.20 | 253.60 | 253.60 | 420 |
| Oct 8, 2024 | 256.25 | 256.25 | 250.15 | 252.60 | 252.60 | 339 |
| Oct 7, 2024 | 263.05 | 263.05 | 250.25 | 252.85 | 252.85 | 1,761 |
| Oct 4, 2024 | 270.15 | 270.15 | 259.25 | 263.05 | 263.05 | 2,209 |
| Oct 3, 2024 | 256.00 | 262.00 | 253.75 | 258.55 | 258.55 | 3,369 |
| Oct 1, 2024 | 258.00 | 262.20 | 258.00 | 258.95 | 258.95 | 1,182 |
| Sep 30, 2024 | 254.00 | 261.95 | 254.00 | 259.50 | 259.50 | 1,096 |
| Sep 27, 2024 | 260.60 | 262.15 | 259.05 | 260.00 | 260.00 | 495 |
| Sep 26, 2024 | 262.00 | 262.00 | 259.05 | 259.05 | 259.05 | 686 |
| Sep 25, 2024 | 256.00 | 263.40 | 256.00 | 260.60 | 260.60 | 1,505 |
| Sep 24, 2024 | 265.00 | 266.80 | 260.70 | 261.60 | 261.60 | 1,158 |
| Sep 23, 2024 | 270.00 | 270.00 | 260.85 | 268.05 | 268.05 | 1,227 |
| Sep 20, 2024 | 255.70 | 269.00 | 255.70 | 264.75 | 264.75 | 2,410 |
| Sep 19, 2024 | 262.40 | 263.60 | 251.60 | 252.05 | 252.05 | 3,828 |
| Sep 18, 2024 | 266.80 | 266.85 | 260.00 | 260.90 | 260.90 | 1,497 |
| Sep 17, 2024 | 265.65 | 268.10 | 263.50 | 266.00 | 266.00 | 179 |
| Sep 16, 2024 | 266.50 | 270.00 | 266.50 | 266.75 | 266.75 | 270 |
| Sep 13, 2024 | 267.35 | 272.35 | 265.55 | 267.35 | 267.35 | 1,703 |
| Sep 12, 2024 | 273.00 | 273.70 | 262.90 | 270.75 | 270.75 | 7,240 |
| Sep 11, 2024 | 265.05 | 272.05 | 264.00 | 270.90 | 270.90 | 2,829 |
| Sep 10, 2024 | 260.05 | 267.25 | 257.90 | 265.05 | 265.05 | 4,620 |
| Sep 9, 2024 | 261.05 | 264.95 | 255.95 | 260.15 | 260.15 | 3,572 |
| Sep 6, 2024 | 267.00 | 267.00 | 259.10 | 261.60 | 261.60 | 1,312 |
| Sep 5, 2024 | 263.00 | 268.25 | 261.05 | 262.40 | 262.40 | 1,068 |
| Sep 4, 2024 | 263.20 | 264.50 | 260.80 | 262.15 | 262.15 | 2,003 |
| Sep 3, 2024 | 268.10 | 268.50 | 263.40 | 264.85 | 264.85 | 832 |
| Sep 2, 2024 | 268.15 | 269.00 | 264.00 | 264.25 | 264.25 | 1,539 |
| Aug 30, 2024 | 267.70 | 270.25 | 267.20 | 269.35 | 269.35 | 151 |
| Aug 29, 2024 | 279.00 | 279.00 | 265.00 | 265.90 | 265.90 | 590 |
| Aug 28, 2024 | 271.00 | 279.30 | 271.00 | 272.90 | 272.90 | 5,799 |
| Aug 26, 2024 | 262.20 | 277.50 | 262.20 | 269.95 | 269.95 | 2,886 |
| Aug 23, 2024 | 275.60 | 277.95 | 272.00 | 276.75 | 276.75 | 4,360 |
| Aug 22, 2024 | 265.00 | 276.00 | 265.00 | 270.20 | 270.20 | 2,488 |
| Aug 21, 2024 | 263.60 | 271.65 | 258.00 | 261.55 | 261.55 | 1,346 |
| Aug 20, 2024 | 264.30 | 267.10 | 262.90 | 263.60 | 263.60 | 585 |
| Aug 19, 2024 | 259.40 | 267.35 | 259.40 | 262.00 | 262.00 | 672 |
| Aug 16, 2024 | 256.00 | 260.05 | 256.00 | 256.60 | 256.60 | 293 |
| Aug 14, 2024 | 274.00 | 274.00 | 255.55 | 255.70 | 255.70 | 1,802 |
| Aug 13, 2024 | 266.00 | 270.25 | 260.00 | 261.40 | 261.40 | 4,671 |
| Aug 12, 2024 | 262.85 | 272.15 | 262.85 | 266.10 | 266.10 | 4,039 |
| Aug 9, 2024 | 267.00 | 268.05 | 264.75 | 265.60 | 265.60 | 1,856 |
| Aug 8, 2024 | 264.00 | 270.00 | 262.70 | 264.85 | 264.85 | 5,203 |
| Aug 7, 2024 | 268.10 | 275.05 | 264.20 | 268.05 | 268.05 | 1,495 |
| Aug 6, 2024 | 280.05 | 283.55 | 263.20 | 266.15 | 266.15 | 6,764 |
| Aug 5, 2024 | 264.00 | 278.85 | 264.00 | 275.20 | 275.20 | 11,253 |
| Aug 2, 2024 | 290.90 | 291.80 | 285.55 | 289.75 | 289.75 | 815 |
| Aug 1, 2024 | 293.00 | 300.85 | 292.30 | 292.30 | 292.30 | 1,531 |
| Jul 31, 2024 | 294.40 | 296.95 | 291.70 | 296.95 | 296.95 | 555 |
| Jul 30, 2024 | 300.00 | 312.60 | 292.95 | 294.05 | 294.05 | 3,090 |
| Jul 29, 2024 | 5.00 Dividend | |||||
| Jul 29, 2024 | 300.00 | 313.80 | 298.65 | 299.15 | 299.15 | 6,135 |
| Jul 26, 2024 | 291.00 | 297.20 | 291.00 | 294.30 | 289.30 | 1,517 |
| Jul 25, 2024 | 288.00 | 290.75 | 286.50 | 287.70 | 282.81 | 2,482 |
| Jul 24, 2024 | 287.65 | 293.90 | 287.55 | 292.55 | 287.58 | 1,778 |
| Jul 23, 2024 | 290.00 | 290.00 | 275.00 | 283.15 | 278.34 | 2,574 |
| Jul 22, 2024 | 285.10 | 287.05 | 279.00 | 283.10 | 278.29 | 8,234 |
| Jul 19, 2024 | 300.45 | 300.45 | 286.70 | 290.90 | 285.96 | 1,118 |
| Jul 18, 2024 | 311.00 | 314.00 | 298.70 | 300.85 | 295.74 | 2,205 |
| Jul 16, 2024 | 311.30 | 314.30 | 306.05 | 306.50 | 301.29 | 2,129 |
| Jul 15, 2024 | 312.70 | 320.75 | 306.00 | 307.80 | 302.57 | 11,434 |
| Jul 12, 2024 | 325.00 | 325.00 | 305.90 | 310.10 | 304.83 | 1,802 |
| Jul 11, 2024 | 319.45 | 323.40 | 314.95 | 317.35 | 311.96 | 6,339 |
| Jul 10, 2024 | 330.00 | 330.00 | 309.05 | 314.30 | 308.96 | 5,471 |
| Jul 9, 2024 | 338.00 | 347.20 | 314.05 | 318.95 | 313.53 | 45,974 |
| Jul 8, 2024 | 284.90 | 332.40 | 284.90 | 332.40 | 326.75 | 134,217 |
| Jul 5, 2024 | 276.00 | 281.00 | 275.00 | 277.00 | 272.29 | 2,513 |
| Jul 4, 2024 | 275.25 | 276.65 | 270.75 | 275.15 | 270.48 | 4,604 |
| Jul 3, 2024 | 314.80 | 314.80 | 272.00 | 274.75 | 270.08 | 4,107 |
| Jul 2, 2024 | 271.50 | 295.95 | 271.50 | 294.15 | 289.15 | 4,507 |
| Jul 1, 2024 | 271.70 | 280.00 | 271.45 | 277.20 | 272.49 | 2,126 |
| Jun 28, 2024 | 272.00 | 274.00 | 267.00 | 268.70 | 264.13 | 3,812 |
| Jun 27, 2024 | 287.00 | 287.00 | 262.50 | 268.90 | 264.33 | 1,451 |
| Jun 26, 2024 | 279.65 | 283.50 | 277.30 | 278.00 | 273.28 | 900 |
| Jun 25, 2024 | 281.75 | 283.00 | 271.30 | 273.80 | 269.15 | 1,680 |
| Jun 24, 2024 | 287.85 | 289.30 | 282.40 | 283.60 | 278.78 | 6,738 |
| Jun 21, 2024 | 286.10 | 289.00 | 283.85 | 285.40 | 280.55 | 1,430 |
| Jun 20, 2024 | 299.45 | 303.00 | 283.55 | 286.30 | 281.44 | 5,268 |
| Jun 19, 2024 | 310.00 | 312.05 | 290.10 | 292.40 | 287.43 | 17,276 |
| Jun 18, 2024 | 274.50 | 309.50 | 270.00 | 305.65 | 300.46 | 12,966 |
| Jun 14, 2024 | 259.55 | 282.00 | 258.15 | 272.05 | 267.43 | 10,802 |
| Jun 13, 2024 | 248.75 | 256.55 | 248.45 | 254.55 | 250.23 | 2,230 |
| Jun 12, 2024 | 244.25 | 251.80 | 241.70 | 248.10 | 243.88 | 3,873 |
| Jun 11, 2024 | 234.00 | 242.00 | 228.95 | 240.40 | 236.32 | 7,539 |
| Jun 10, 2024 | 228.00 | 234.85 | 228.00 | 233.75 | 229.78 | 1,359 |
| Jun 7, 2024 | 229.55 | 231.15 | 229.00 | 230.10 | 226.19 | 1,724 |
| Jun 6, 2024 | 225.45 | 231.95 | 223.45 | 229.70 | 225.80 | 1,312 |
| Jun 5, 2024 | 219.50 | 224.05 | 216.65 | 221.35 | 217.59 | 1,213 |
| Jun 4, 2024 | 228.20 | 228.20 | 201.50 | 220.20 | 216.46 | 2,453 |
| Jun 3, 2024 | 259.95 | 259.95 | 228.70 | 229.00 | 225.11 | 2,066 |
| May 31, 2024 | 227.20 | 228.00 | 224.80 | 226.95 | 223.09 | 635 |
| May 30, 2024 | 229.95 | 230.55 | 218.85 | 222.50 | 218.72 | 8,491 |
| May 29, 2024 | 236.00 | 236.00 | 225.55 | 228.90 | 225.01 | 2,442 |
| May 28, 2024 | 240.40 | 240.40 | 226.80 | 231.85 | 227.91 | 1,181 |
| May 27, 2024 | 228.35 | 234.20 | 228.35 | 230.00 | 226.09 | 3,462 |
| May 24, 2024 | 236.05 | 238.25 | 233.00 | 233.90 | 229.93 | 2,775 |
| May 23, 2024 | 238.35 | 238.85 | 232.05 | 236.10 | 232.09 | 2,301 |
| May 22, 2024 | 236.15 | 241.20 | 236.15 | 237.60 | 233.56 | 4,142 |
| May 21, 2024 | 236.65 | 239.65 | 233.30 | 236.45 | 232.43 | 4,675 |
| May 17, 2024 | 239.85 | 242.05 | 239.85 | 241.65 | 237.54 | 1,453 |
| May 16, 2024 | 248.90 | 248.90 | 238.05 | 240.35 | 236.27 | 1,140 |
| May 15, 2024 | 240.60 | 241.30 | 235.65 | 238.30 | 234.25 | 1,264 |
| May 14, 2024 | 241.60 | 241.60 | 231.30 | 235.85 | 231.84 | 4,426 |
| May 13, 2024 | 236.05 | 236.05 | 225.30 | 231.15 | 227.22 | 3,919 |
| May 10, 2024 | 250.95 | 250.95 | 239.20 | 240.65 | 236.56 | 3,602 |
| May 9, 2024 | 257.75 | 257.75 | 240.05 | 241.35 | 237.25 | 2,762 |
| May 8, 2024 | 225.00 | 252.70 | 225.00 | 250.00 | 245.75 | 4,421 |
| May 7, 2024 | 244.55 | 244.90 | 235.05 | 239.10 | 235.04 | 2,297 |
| May 6, 2024 | 250.00 | 253.10 | 242.90 | 243.85 | 239.71 | 4,930 |
| May 3, 2024 | 251.00 | 255.05 | 244.55 | 248.10 | 243.88 | 5,232 |
| May 2, 2024 | 251.60 | 256.00 | 250.00 | 251.00 | 246.74 | 6,544 |
| Apr 30, 2024 | 250.10 | 252.35 | 249.00 | 250.00 | 245.75 | 1,447 |
| Apr 29, 2024 | 253.50 | 255.90 | 249.80 | 250.10 | 245.85 | 2,112 |
| Apr 26, 2024 | 251.85 | 258.00 | 249.10 | 249.95 | 245.70 | 3,585 |
| Apr 25, 2024 | 245.05 | 249.85 | 243.45 | 246.25 | 242.07 | 2,530 |
| Apr 24, 2024 | 244.05 | 252.15 | 244.05 | 247.30 | 243.10 | 2,729 |
| Apr 23, 2024 | 237.50 | 244.20 | 236.65 | 242.95 | 238.82 | 7,401 |
| Apr 22, 2024 | 230.45 | 239.40 | 230.45 | 238.00 | 233.96 | 1,799 |
| Apr 19, 2024 | 229.65 | 233.75 | 229.05 | 230.45 | 226.53 | 2,482 |
| Apr 18, 2024 | 228.65 | 239.00 | 228.65 | 234.30 | 230.32 | 2,576 |
| Apr 16, 2024 | 234.00 | 235.45 | 230.85 | 231.85 | 227.91 | 5,077 |
| Apr 15, 2024 | 232.00 | 237.05 | 227.10 | 234.60 | 230.61 | 2,954 |
| Apr 12, 2024 | 221.85 | 241.30 | 221.85 | 238.05 | 234.01 | 1,409 |
| Apr 10, 2024 | 242.15 | 243.00 | 236.10 | 240.50 | 236.41 | 3,445 |
| Apr 9, 2024 | 248.15 | 248.15 | 241.00 | 241.25 | 237.15 | 2,550 |
| Apr 8, 2024 | 245.00 | 249.60 | 242.50 | 246.75 | 242.56 | 5,713 |
| Apr 5, 2024 | 241.25 | 247.70 | 240.70 | 244.25 | 240.10 | 3,046 |
| Apr 4, 2024 | 243.00 | 243.00 | 239.70 | 241.25 | 237.15 | 2,678 |
| Apr 3, 2024 | 239.55 | 244.00 | 239.00 | 241.55 | 237.45 | 5,540 |
| Apr 2, 2024 | 233.40 | 241.75 | 232.85 | 239.55 | 235.48 | 14,799 |
| Apr 1, 2024 | 216.90 | 232.05 | 216.90 | 229.50 | 225.60 | 5,768 |
| Mar 28, 2024 | 215.00 | 218.60 | 209.55 | 213.25 | 209.63 | 11,001 |
| Mar 27, 2024 | 220.80 | 223.55 | 210.00 | 213.15 | 209.53 | 5,695 |
| Mar 26, 2024 | 225.40 | 227.50 | 218.55 | 221.00 | 217.25 | 7,859 |
| Mar 22, 2024 | 226.50 | 230.00 | 226.50 | 228.15 | 224.27 | 641 |
| Mar 21, 2024 | 224.00 | 234.95 | 224.00 | 229.95 | 226.04 | 3,611 |
| Mar 20, 2024 | 217.75 | 228.55 | 211.35 | 220.65 | 216.90 | 7,353 |
| Mar 19, 2024 | 214.50 | 220.00 | 210.00 | 213.90 | 210.27 | 6,395 |
| Mar 18, 2024 | 215.40 | 221.85 | 214.95 | 216.10 | 212.43 | 3,497 |
| Mar 15, 2024 | 208.50 | 229.75 | 204.25 | 212.30 | 208.69 | 16,862 |
| Mar 14, 2024 | 165.05 | 209.70 | 165.05 | 205.20 | 201.71 | 10,572 |
| Mar 13, 2024 | 200.60 | 210.00 | 197.00 | 199.75 | 196.36 | 11,408 |
| Mar 12, 2024 | 226.00 | 226.00 | 201.00 | 206.55 | 203.04 | 16,840 |
| Mar 11, 2024 | 224.55 | 229.00 | 214.00 | 217.65 | 213.95 | 13,150 |
| Mar 7, 2024 | 233.80 | 235.00 | 224.00 | 226.30 | 222.46 | 12,339 |
| Mar 6, 2024 | 247.95 | 247.95 | 229.20 | 230.55 | 226.63 | 10,261 |
| Mar 5, 2024 | 242.25 | 244.00 | 239.00 | 239.15 | 235.09 | 1,229 |
| Mar 4, 2024 | 249.75 | 249.75 | 237.50 | 238.65 | 234.60 | 7,013 |
| Mar 1, 2024 | 248.10 | 252.00 | 246.00 | 246.60 | 242.41 | 6,102 |
| Feb 29, 2024 | 254.00 | 254.00 | 235.60 | 243.60 | 239.46 | 4,945 |
| Feb 28, 2024 | 248.00 | 248.00 | 237.00 | 246.65 | 242.46 | 17,582 |
| Feb 27, 2024 | 258.95 | 258.95 | 245.65 | 247.50 | 243.30 | 9,114 |
| Feb 26, 2024 | 253.40 | 253.90 | 247.00 | 248.65 | 244.43 | 8,085 |
| Feb 23, 2024 | 251.00 | 256.00 | 251.00 | 252.15 | 247.87 | 3,725 |
| Feb 22, 2024 | 257.45 | 257.45 | 248.75 | 250.30 | 246.05 | 9,052 |
| Feb 21, 2024 | 262.90 | 262.95 | 256.00 | 257.55 | 253.17 | 7,146 |
Related Tickers
RUCHIRA.BO Ruchira Papers Limited
118.30
-3.82%
PDMJEPAPER.BO Pudumjee Paper Products Limited
113.70
-1.39%
SESHAPAPER.NS Seshasayee Paper and Boards Limited
301.35
-2.93%
ANDHRAPAP.NS Andhra Paper Limited
76.28
-3.89%
WSTCSTPAPR.NS West Coast Paper Mills Limited
420.10
-2.40%
JKPAPER.NS JK Paper Limited
294.95
-1.60%