At close: 3:28 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 |
---|---|---|---|---|---|---|
Oct 28, 2024 | 639.00 | 642.00 | 607.05 | 607.20 | 607.20 | 17,255 |
Oct 25, 2024 | 675.00 | 687.00 | 653.45 | 653.45 | 653.45 | 10,276 |
Oct 24, 2024 | 713.00 | 731.00 | 678.05 | 687.80 | 687.80 | 17,871 |
Oct 23, 2024 | 769.05 | 776.00 | 710.60 | 713.70 | 713.70 | 153,157 |
Oct 22, 2024 | 910.00 | 910.00 | 789.40 | 789.55 | 789.55 | 337,118 |
Oct 21, 2024 | 748.40 | 877.10 | 748.40 | 877.10 | 877.10 | 582,555 |
Oct 18, 2024 | 661.00 | 743.05 | 632.20 | 730.95 | 730.95 | 184,641 |
Oct 17, 2024 | 660.00 | 660.00 | 639.05 | 643.10 | 643.10 | 21,869 |
Oct 16, 2024 | 681.00 | 689.00 | 642.90 | 645.90 | 645.90 | 74,883 |
Oct 15, 2024 | 600.15 | 672.00 | 599.00 | 656.75 | 656.75 | 149,859 |
Oct 14, 2024 | 577.05 | 591.95 | 577.00 | 588.30 | 588.30 | 6,605 |
Oct 11, 2024 | 577.65 | 581.95 | 573.90 | 576.10 | 576.10 | 1,058 |
Oct 10, 2024 | 575.25 | 587.00 | 575.00 | 582.85 | 582.85 | 1,440 |
Oct 9, 2024 | 574.95 | 586.85 | 570.00 | 576.40 | 576.40 | 2,792 |
Oct 8, 2024 | 550.10 | 575.80 | 550.10 | 572.25 | 572.25 | 3,614 |
Oct 7, 2024 | 603.40 | 603.85 | 553.70 | 558.00 | 558.00 | 10,014 |
Oct 4, 2024 | 595.00 | 648.00 | 591.15 | 592.55 | 592.55 | 63,404 |
Oct 3, 2024 | 591.25 | 606.00 | 585.00 | 594.85 | 594.85 | 8,345 |
Oct 1, 2024 | 589.30 | 597.00 | 583.60 | 595.30 | 595.30 | 7,354 |
Sep 30, 2024 | 596.60 | 596.80 | 581.00 | 586.20 | 586.20 | 3,289 |
Sep 27, 2024 | 590.20 | 602.00 | 590.20 | 593.50 | 593.50 | 13,619 |
Sep 26, 2024 | 592.60 | 597.00 | 584.55 | 588.35 | 588.35 | 2,391 |
Sep 25, 2024 | 588.70 | 604.20 | 587.10 | 589.90 | 589.90 | 14,390 |
Sep 24, 2024 | 584.40 | 590.00 | 576.10 | 587.10 | 587.10 | 5,675 |
Sep 23, 2024 | 564.85 | 588.90 | 562.05 | 577.85 | 577.85 | 5,434 |
Sep 20, 2024 | 558.35 | 568.20 | 552.05 | 563.40 | 563.40 | 3,593 |
Sep 19, 2024 | 574.10 | 577.05 | 548.90 | 558.35 | 558.35 | 5,191 |
Sep 18, 2024 | 576.45 | 595.00 | 569.00 | 571.05 | 571.05 | 5,422 |
Sep 17, 2024 | 568.60 | 585.00 | 564.75 | 575.85 | 575.85 | 3,482 |
Sep 16, 2024 | 581.40 | 587.75 | 561.00 | 568.55 | 568.55 | 2,811 |
Sep 13, 2024 | 576.20 | 588.15 | 572.05 | 578.35 | 578.35 | 2,817 |
Sep 12, 2024 | 577.70 | 579.95 | 571.20 | 573.20 | 573.20 | 1,697 |
Sep 11, 2024 | 579.00 | 591.00 | 567.00 | 575.05 | 575.05 | 5,818 |
Sep 10, 2024 | 569.00 | 585.55 | 569.00 | 575.95 | 575.95 | 5,109 |
Sep 9, 2024 | 575.65 | 575.65 | 561.00 | 566.05 | 566.05 | 4,670 |
Sep 6, 2024 | 581.50 | 588.55 | 573.40 | 573.80 | 573.80 | 2,742 |
Sep 5, 2024 | 584.95 | 596.90 | 580.60 | 586.75 | 586.75 | 3,233 |
Sep 4, 2024 | 586.10 | 593.60 | 576.60 | 583.70 | 583.70 | 4,903 |
Sep 3, 2024 | 592.70 | 596.45 | 580.55 | 586.05 | 586.05 | 4,436 |
Sep 2, 2024 | 598.95 | 599.00 | 583.20 | 589.70 | 589.70 | 7,076 |
Aug 30, 2024 | 596.00 | 610.00 | 596.00 | 599.10 | 599.10 | 9,153 |
Aug 29, 2024 | 594.00 | 616.85 | 586.05 | 598.90 | 598.90 | 9,978 |
Aug 28, 2024 | 596.95 | 619.90 | 593.85 | 599.15 | 599.15 | 20,627 |
Aug 27, 2024 | 593.95 | 605.00 | 577.05 | 593.90 | 593.90 | 15,347 |
Aug 26, 2024 | 588.95 | 599.40 | 586.90 | 592.05 | 592.05 | 5,738 |
Aug 23, 2024 | 594.20 | 599.95 | 583.25 | 586.75 | 586.75 | 10,776 |
Aug 22, 2024 | 592.75 | 610.00 | 582.70 | 592.20 | 592.20 | 25,500 |
Aug 21, 2024 | 566.65 | 595.00 | 566.65 | 581.10 | 581.10 | 13,087 |
Aug 20, 2024 | 561.05 | 574.90 | 551.00 | 569.05 | 569.05 | 4,994 |
Aug 19, 2024 | 547.70 | 576.55 | 547.70 | 571.30 | 571.30 | 5,850 |
Aug 16, 2024 | 537.75 | 549.65 | 537.75 | 544.80 | 544.80 | 2,379 |
Aug 14, 2024 | 550.70 | 550.70 | 530.00 | 535.10 | 535.10 | 3,953 |
Aug 13, 2024 | 557.00 | 564.30 | 545.00 | 547.80 | 547.80 | 6,893 |
Aug 12, 2024 | 559.45 | 563.00 | 552.00 | 557.00 | 557.00 | 11,673 |
Aug 9, 2024 | 611.40 | 611.40 | 558.00 | 560.65 | 560.65 | 9,277 |
Aug 8, 2024 | 567.50 | 567.50 | 551.70 | 553.90 | 553.90 | 9,750 |
Aug 7, 2024 | 555.00 | 565.90 | 553.30 | 557.40 | 557.40 | 7,965 |
Aug 6, 2024 | 559.40 | 571.80 | 539.05 | 542.05 | 542.05 | 5,580 |
Aug 5, 2024 | 575.00 | 578.00 | 545.00 | 554.10 | 554.10 | 11,565 |
Aug 2, 2024 | 580.00 | 635.05 | 573.00 | 580.20 | 580.20 | 48,280 |
Aug 1, 2024 | 585.40 | 595.05 | 571.15 | 575.85 | 575.85 | 7,814 |
Jul 31, 2024 | 593.15 | 598.30 | 584.25 | 584.95 | 584.95 | 9,201 |
Jul 30, 2024 | 586.70 | 619.00 | 585.55 | 590.10 | 590.10 | 15,933 |
Jul 29, 2024 | 583.90 | 605.95 | 566.05 | 592.05 | 592.05 | 11,356 |
Jul 26, 2024 | 583.70 | 593.50 | 576.10 | 580.80 | 580.80 | 4,339 |
Jul 25, 2024 | 583.40 | 590.00 | 574.65 | 580.65 | 580.65 | 6,970 |
Jul 24, 2024 | 557.80 | 590.00 | 555.90 | 580.30 | 580.30 | 14,861 |
Jul 23, 2024 | 2.50 Dividend | |||||
Jul 23, 2024 | 562.30 | 562.30 | 532.00 | 554.90 | 554.90 | 13,045 |
Jul 22, 2024 | 540.00 | 571.60 | 537.00 | 559.35 | 556.85 | 10,008 |
Jul 19, 2024 | 580.55 | 581.10 | 541.00 | 552.45 | 549.98 | 13,003 |
Jul 18, 2024 | 582.30 | 595.50 | 580.00 | 582.35 | 579.75 | 9,228 |
Jul 16, 2024 | 593.50 | 595.90 | 584.00 | 587.60 | 584.97 | 7,117 |
Jul 15, 2024 | 587.60 | 598.95 | 579.75 | 585.30 | 582.68 | 4,729 |
Jul 12, 2024 | 602.10 | 610.00 | 577.50 | 584.55 | 581.94 | 7,040 |
Jul 11, 2024 | 591.00 | 604.90 | 587.95 | 598.95 | 596.27 | 7,888 |
Jul 10, 2024 | 593.70 | 597.45 | 561.10 | 587.90 | 585.27 | 17,142 |
Jul 9, 2024 | 595.00 | 607.50 | 591.05 | 593.70 | 591.05 | 8,912 |
Jul 8, 2024 | 602.00 | 614.60 | 588.90 | 595.75 | 593.09 | 22,167 |
Jul 5, 2024 | 621.30 | 624.90 | 596.15 | 607.80 | 605.08 | 17,680 |
Jul 4, 2024 | 595.55 | 629.95 | 595.55 | 610.80 | 608.07 | 20,730 |
Jul 3, 2024 | 620.00 | 620.00 | 590.25 | 594.55 | 591.89 | 30,687 |
Jul 2, 2024 | 561.60 | 620.00 | 561.25 | 605.85 | 603.14 | 113,145 |
Jul 1, 2024 | 558.00 | 569.00 | 549.50 | 561.45 | 558.94 | 23,414 |
Jun 28, 2024 | 538.70 | 564.90 | 538.70 | 554.55 | 552.07 | 28,480 |
Jun 27, 2024 | 557.15 | 570.00 | 526.70 | 535.85 | 533.46 | 22,570 |
Jun 26, 2024 | 569.40 | 574.95 | 541.00 | 548.90 | 546.45 | 13,078 |
Jun 25, 2024 | 571.00 | 577.95 | 556.10 | 566.45 | 563.92 | 22,634 |
Jun 24, 2024 | 537.50 | 576.00 | 516.05 | 560.95 | 558.44 | 62,370 |
Jun 21, 2024 | 554.90 | 569.90 | 523.35 | 534.70 | 532.31 | 37,883 |
Jun 20, 2024 | 502.25 | 565.00 | 491.45 | 538.85 | 536.44 | 57,015 |
Jun 19, 2024 | 495.00 | 522.00 | 483.00 | 501.15 | 498.91 | 16,694 |
Jun 18, 2024 | 488.00 | 490.00 | 481.00 | 483.55 | 481.39 | 3,287 |
Jun 14, 2024 | 482.90 | 485.70 | 471.00 | 480.40 | 478.25 | 1,162 |
Jun 13, 2024 | 480.75 | 484.35 | 472.10 | 483.35 | 481.19 | 7,794 |
Jun 12, 2024 | 489.80 | 489.80 | 473.50 | 482.10 | 479.95 | 6,765 |
Jun 11, 2024 | 476.30 | 478.45 | 470.00 | 471.00 | 468.89 | 3,351 |
Jun 10, 2024 | 480.60 | 480.60 | 468.95 | 471.55 | 469.44 | 3,590 |
Jun 7, 2024 | 478.50 | 479.35 | 466.05 | 470.20 | 468.10 | 5,209 |
Jun 6, 2024 | 455.25 | 479.40 | 455.20 | 470.00 | 467.90 | 7,710 |
Jun 5, 2024 | 454.00 | 454.60 | 438.10 | 449.60 | 447.59 | 9,739 |
Jun 4, 2024 | 480.20 | 480.20 | 421.90 | 435.80 | 433.85 | 11,201 |
Jun 3, 2024 | 492.75 | 492.75 | 469.15 | 475.00 | 472.88 | 4,651 |
May 31, 2024 | 481.05 | 481.05 | 471.10 | 471.50 | 469.39 | 2,818 |
May 30, 2024 | 486.00 | 486.00 | 468.00 | 469.15 | 467.05 | 2,612 |
May 29, 2024 | 490.00 | 490.00 | 477.55 | 482.40 | 480.24 | 2,016 |
May 28, 2024 | 485.40 | 485.40 | 478.85 | 481.60 | 479.45 | 8,064 |
May 27, 2024 | 485.85 | 493.00 | 477.00 | 481.70 | 479.55 | 3,043 |
May 24, 2024 | 492.00 | 492.00 | 483.00 | 484.00 | 481.84 | 2,965 |
May 23, 2024 | 485.00 | 497.30 | 485.00 | 488.45 | 486.27 | 1,955 |
May 22, 2024 | 498.95 | 500.00 | 482.95 | 492.95 | 490.75 | 4,582 |
May 21, 2024 | 499.80 | 499.80 | 485.20 | 485.95 | 483.78 | 8,280 |
May 17, 2024 | 487.00 | 509.00 | 487.00 | 494.70 | 492.49 | 18,288 |
May 16, 2024 | 497.40 | 497.40 | 479.55 | 482.05 | 479.90 | 5,179 |
May 15, 2024 | 480.00 | 489.65 | 480.00 | 486.40 | 484.23 | 3,918 |
May 14, 2024 | 488.65 | 488.65 | 472.00 | 478.85 | 476.71 | 11,664 |
May 13, 2024 | 482.00 | 482.00 | 451.10 | 467.70 | 465.61 | 17,709 |
May 10, 2024 | 517.50 | 520.00 | 480.00 | 490.40 | 488.21 | 17,273 |
May 9, 2024 | 518.40 | 522.00 | 504.85 | 510.30 | 508.02 | 7,538 |
May 8, 2024 | 513.95 | 528.80 | 511.45 | 517.75 | 515.44 | 10,435 |
May 7, 2024 | 520.95 | 525.95 | 504.95 | 517.65 | 515.34 | 11,206 |
May 6, 2024 | 525.85 | 531.05 | 515.05 | 520.35 | 518.02 | 9,141 |
May 3, 2024 | 539.00 | 539.70 | 512.15 | 526.20 | 523.85 | 18,147 |
May 2, 2024 | 542.80 | 542.80 | 525.30 | 528.20 | 525.84 | 7,374 |
Apr 30, 2024 | 528.00 | 552.95 | 520.00 | 535.10 | 532.71 | 19,392 |
Apr 29, 2024 | 520.00 | 529.00 | 513.85 | 518.10 | 515.78 | 4,771 |
Apr 26, 2024 | 518.65 | 524.80 | 513.00 | 514.85 | 512.55 | 11,934 |
Apr 25, 2024 | 515.15 | 525.45 | 515.00 | 518.65 | 516.33 | 5,632 |
Apr 24, 2024 | 509.00 | 532.75 | 507.50 | 517.95 | 515.64 | 13,663 |
Apr 23, 2024 | 518.90 | 518.90 | 506.05 | 512.20 | 509.91 | 7,506 |
Apr 22, 2024 | 508.70 | 523.80 | 500.00 | 509.25 | 506.97 | 36,304 |
Apr 19, 2024 | 485.20 | 496.00 | 479.05 | 488.70 | 486.52 | 9,874 |
Apr 18, 2024 | 498.95 | 498.95 | 483.05 | 486.10 | 483.93 | 7,018 |
Apr 16, 2024 | 485.00 | 494.70 | 481.05 | 487.90 | 485.72 | 4,980 |
Apr 15, 2024 | 493.05 | 498.50 | 476.30 | 489.40 | 487.21 | 13,347 |
Apr 12, 2024 | 503.50 | 509.95 | 497.00 | 497.75 | 495.53 | 7,076 |
Apr 10, 2024 | 509.00 | 510.00 | 495.90 | 508.10 | 505.83 | 12,337 |
Apr 9, 2024 | 493.05 | 519.00 | 493.05 | 498.95 | 496.72 | 12,689 |
Apr 8, 2024 | 502.90 | 504.95 | 493.00 | 494.95 | 492.74 | 8,279 |
Apr 5, 2024 | 504.00 | 511.35 | 498.10 | 500.25 | 498.01 | 7,531 |
Apr 4, 2024 | 509.90 | 509.90 | 498.05 | 502.55 | 500.30 | 8,273 |
Apr 3, 2024 | 501.15 | 507.00 | 493.65 | 503.05 | 500.80 | 11,133 |
Apr 2, 2024 | 514.00 | 525.00 | 494.45 | 500.40 | 498.16 | 15,982 |
Apr 1, 2024 | 463.20 | 519.80 | 463.20 | 506.00 | 503.74 | 38,394 |
Mar 28, 2024 | 472.00 | 479.80 | 461.00 | 467.95 | 465.86 | 16,129 |
Mar 27, 2024 | 492.80 | 505.00 | 466.85 | 470.65 | 468.55 | 8,441 |
Mar 26, 2024 | 495.00 | 495.00 | 480.10 | 485.00 | 482.83 | 5,508 |
Mar 22, 2024 | 488.80 | 502.75 | 484.50 | 488.70 | 486.52 | 4,177 |
Mar 21, 2024 | 479.30 | 485.00 | 479.30 | 482.75 | 480.59 | 8,497 |
Mar 20, 2024 | 476.75 | 480.00 | 467.30 | 472.20 | 470.09 | 3,195 |
Mar 19, 2024 | 481.10 | 489.95 | 469.85 | 474.65 | 472.53 | 7,918 |
Mar 18, 2024 | 471.60 | 488.45 | 471.60 | 479.20 | 477.06 | 8,652 |
Mar 15, 2024 | 498.00 | 502.00 | 473.00 | 480.95 | 478.80 | 14,303 |
Mar 14, 2024 | 462.00 | 505.00 | 449.10 | 486.45 | 484.28 | 22,554 |
Mar 13, 2024 | 488.75 | 497.40 | 455.90 | 462.25 | 460.18 | 28,253 |
Mar 12, 2024 | 530.00 | 539.00 | 495.05 | 502.45 | 500.20 | 24,739 |
Mar 11, 2024 | 551.20 | 558.00 | 530.65 | 532.50 | 530.12 | 14,190 |
Mar 7, 2024 | 555.50 | 559.95 | 542.75 | 548.60 | 546.15 | 33,127 |
Mar 6, 2024 | 553.00 | 558.00 | 526.10 | 550.55 | 548.09 | 49,684 |
Mar 5, 2024 | 562.00 | 578.00 | 528.90 | 554.35 | 551.87 | 259,420 |
Mar 4, 2024 | 524.00 | 546.95 | 505.05 | 546.95 | 544.51 | 70,168 |
Mar 1, 2024 | 457.00 | 466.20 | 449.95 | 451.00 | 448.98 | 7,168 |
Feb 29, 2024 | 455.15 | 459.40 | 444.05 | 455.80 | 453.76 | 3,818 |
Feb 28, 2024 | 470.95 | 470.95 | 448.00 | 451.55 | 449.53 | 8,083 |
Feb 27, 2024 | 476.00 | 478.50 | 463.00 | 464.95 | 462.87 | 8,376 |
Feb 26, 2024 | 467.00 | 480.75 | 459.05 | 467.25 | 465.16 | 9,080 |
Feb 23, 2024 | 468.80 | 469.70 | 459.90 | 464.75 | 462.67 | 2,427 |
Feb 22, 2024 | 474.00 | 474.00 | 463.30 | 468.55 | 466.46 | 3,471 |
Feb 21, 2024 | 482.55 | 490.40 | 462.75 | 473.80 | 471.68 | 14,398 |
Feb 20, 2024 | 460.00 | 491.85 | 460.00 | 480.10 | 477.95 | 20,609 |
Feb 19, 2024 | 448.40 | 476.15 | 448.40 | 467.55 | 465.46 | 9,785 |
Feb 16, 2024 | 460.00 | 460.00 | 449.00 | 456.60 | 454.56 | 3,319 |
Feb 15, 2024 | 469.95 | 469.95 | 452.95 | 455.30 | 453.27 | 5,992 |
Feb 14, 2024 | 434.80 | 466.00 | 425.60 | 459.40 | 457.35 | 12,177 |
Feb 13, 2024 | 468.00 | 468.00 | 427.00 | 430.10 | 428.18 | 7,290 |
Feb 12, 2024 | 439.15 | 479.00 | 439.15 | 449.15 | 447.14 | 41,986 |
Feb 9, 2024 | 441.00 | 454.05 | 427.00 | 432.35 | 430.42 | 10,113 |
Feb 8, 2024 | 458.05 | 471.60 | 449.00 | 454.25 | 452.22 | 8,609 |
Feb 7, 2024 | 445.25 | 462.25 | 442.50 | 458.05 | 456.00 | 11,650 |
Feb 6, 2024 | 460.00 | 460.00 | 438.00 | 441.10 | 439.13 | 2,854 |
Feb 5, 2024 | 454.90 | 454.90 | 440.00 | 444.65 | 442.66 | 4,089 |
Feb 2, 2024 | 461.40 | 462.25 | 432.10 | 437.70 | 435.74 | 20,776 |
Feb 1, 2024 | 462.45 | 472.45 | 451.00 | 455.65 | 453.61 | 8,438 |
Jan 31, 2024 | 465.65 | 484.00 | 445.00 | 455.60 | 453.56 | 8,896 |
Jan 30, 2024 | 437.20 | 484.35 | 437.20 | 465.65 | 463.57 | 31,984 |
Jan 29, 2024 | 433.15 | 456.40 | 424.80 | 450.55 | 448.54 | 21,401 |
Jan 25, 2024 | 419.35 | 429.35 | 419.35 | 425.70 | 423.80 | 1,340 |
Jan 24, 2024 | 418.85 | 427.00 | 412.05 | 424.45 | 422.55 | 7,011 |
Jan 23, 2024 | 464.90 | 464.90 | 417.00 | 418.65 | 416.78 | 3,882 |
Jan 19, 2024 | 415.00 | 429.80 | 411.10 | 427.55 | 425.64 | 4,772 |
Jan 18, 2024 | 420.20 | 423.25 | 401.00 | 406.40 | 404.58 | 3,141 |
Jan 17, 2024 | 433.70 | 433.90 | 414.55 | 418.25 | 416.38 | 8,556 |
Jan 16, 2024 | 422.20 | 435.25 | 416.05 | 422.30 | 420.41 | 2,577 |
Jan 15, 2024 | 432.55 | 433.70 | 426.25 | 428.65 | 426.73 | 2,983 |
Jan 12, 2024 | 439.80 | 439.80 | 414.00 | 429.40 | 427.48 | 19,424 |
Jan 11, 2024 | 439.00 | 444.00 | 425.00 | 428.05 | 426.14 | 14,441 |
Jan 10, 2024 | 427.50 | 437.30 | 415.65 | 432.85 | 430.92 | 16,455 |
Jan 9, 2024 | 427.05 | 432.85 | 416.00 | 419.10 | 417.23 | 3,802 |
Jan 8, 2024 | 443.00 | 443.00 | 419.20 | 426.10 | 424.20 | 5,015 |
Jan 5, 2024 | 442.00 | 442.00 | 420.30 | 422.90 | 421.01 | 3,456 |
Jan 4, 2024 | 425.00 | 438.70 | 420.00 | 430.60 | 428.68 | 7,229 |
Jan 3, 2024 | 420.00 | 426.00 | 415.10 | 416.00 | 414.14 | 1,442 |
Jan 2, 2024 | 433.65 | 433.80 | 412.60 | 415.85 | 413.99 | 3,943 |
Jan 1, 2024 | 430.45 | 434.90 | 418.30 | 423.60 | 421.71 | 13,184 |
Dec 29, 2023 | 435.05 | 445.55 | 423.30 | 430.15 | 428.23 | 2,925 |
Dec 28, 2023 | 447.20 | 448.00 | 430.00 | 432.10 | 430.17 | 5,337 |
Dec 27, 2023 | 438.30 | 449.90 | 430.55 | 435.80 | 433.85 | 3,135 |
Dec 26, 2023 | 423.50 | 442.45 | 423.50 | 438.05 | 436.09 | 3,698 |
Dec 22, 2023 | 429.80 | 434.90 | 420.00 | 425.00 | 423.10 | 4,018 |
Dec 21, 2023 | 418.85 | 434.00 | 414.10 | 424.70 | 422.80 | 4,165 |
Dec 20, 2023 | 442.00 | 443.95 | 412.05 | 418.70 | 416.83 | 6,816 |
Dec 19, 2023 | 459.00 | 459.00 | 432.05 | 444.10 | 442.12 | 8,915 |
Dec 18, 2023 | 463.00 | 463.00 | 451.00 | 452.55 | 450.53 | 12,653 |
Dec 15, 2023 | 460.10 | 470.00 | 448.15 | 453.05 | 451.03 | 21,501 |
Dec 14, 2023 | 437.00 | 474.95 | 415.30 | 451.10 | 449.08 | 73,799 |
Dec 13, 2023 | 403.90 | 437.05 | 402.05 | 421.10 | 419.22 | 9,191 |
Dec 12, 2023 | 400.30 | 408.45 | 398.25 | 403.80 | 402.00 | 18,933 |
Dec 11, 2023 | 387.00 | 400.00 | 387.00 | 398.25 | 396.47 | 3,120 |
Dec 8, 2023 | 401.00 | 414.00 | 390.25 | 395.40 | 393.63 | 3,232 |
Dec 7, 2023 | 412.00 | 414.90 | 409.05 | 411.40 | 409.56 | 2,830 |
Dec 6, 2023 | 409.60 | 414.90 | 402.00 | 410.95 | 409.11 | 3,812 |
Dec 5, 2023 | 419.00 | 419.00 | 405.40 | 407.75 | 405.93 | 4,291 |
Dec 4, 2023 | 418.80 | 418.90 | 400.65 | 409.15 | 407.32 | 8,997 |
Dec 1, 2023 | 413.60 | 416.75 | 407.00 | 407.50 | 405.68 | 2,553 |
Nov 30, 2023 | 405.00 | 417.10 | 405.00 | 409.10 | 407.27 | 12,221 |
Nov 29, 2023 | 412.00 | 419.95 | 400.40 | 403.40 | 401.60 | 5,632 |
Nov 28, 2023 | 428.85 | 434.00 | 402.60 | 411.45 | 409.61 | 13,290 |
Nov 24, 2023 | 423.05 | 439.35 | 415.50 | 428.85 | 426.93 | 19,543 |
Nov 23, 2023 | 408.90 | 425.00 | 403.00 | 414.80 | 412.95 | 24,650 |
Nov 22, 2023 | 389.10 | 409.90 | 389.10 | 398.75 | 396.97 | 19,614 |
Nov 21, 2023 | 388.30 | 395.95 | 383.00 | 388.15 | 386.42 | 6,092 |
Nov 20, 2023 | 370.00 | 406.60 | 370.00 | 382.00 | 380.29 | 31,644 |
Nov 17, 2023 | 373.80 | 388.25 | 360.50 | 381.10 | 379.40 | 5,093 |
Nov 16, 2023 | 373.80 | 374.95 | 363.05 | 368.20 | 366.55 | 1,444 |
Nov 15, 2023 | 374.50 | 378.05 | 370.10 | 373.05 | 371.38 | 4,706 |
Nov 13, 2023 | 365.00 | 379.95 | 365.00 | 373.80 | 372.13 | 6,368 |
Nov 10, 2023 | 365.00 | 375.65 | 360.00 | 366.20 | 364.56 | 2,603 |
Nov 9, 2023 | 382.90 | 382.90 | 361.00 | 362.20 | 360.58 | 6,044 |
Nov 8, 2023 | 370.05 | 376.90 | 358.05 | 370.05 | 368.40 | 3,056 |
Nov 7, 2023 | 368.50 | 371.80 | 346.90 | 356.80 | 355.21 | 5,017 |
Nov 6, 2023 | 382.00 | 388.40 | 368.00 | 368.50 | 366.85 | 17,123 |
Nov 3, 2023 | 384.00 | 385.00 | 365.00 | 367.90 | 366.26 | 10,589 |
Nov 2, 2023 | 340.00 | 386.95 | 340.00 | 367.70 | 366.06 | 51,391 |
Nov 1, 2023 | 336.10 | 356.00 | 336.10 | 347.25 | 345.70 | 7,206 |
Oct 31, 2023 | 345.00 | 348.00 | 335.00 | 343.60 | 342.06 | 4,612 |
Oct 30, 2023 | 319.55 | 347.85 | 319.55 | 341.30 | 339.77 | 14,390 |
Related Tickers
PILANIINVS.NS Pilani Investment and Industries Corporation Limited
6,645.00
+1.06%
KICL.NS Kalyani Investment Company Limited
6,683.25
-5.00%
NSIL.NS Nalwa Sons Investments Limited
5,932.55
-7.28%
PILANIINVS.BO Pilani Investment and Industries Corporation Limited
6,583.95
0.00%
ABSLAMC.NS Aditya Birla Sun Life AMC Limited
758.35
+3.11%
JINDALPHOT.NS Jindal Photo Limited
729.35
+1.27%
BFINVEST.NS BF Investment Limited
656.60
+1.66%
NAM-INDIA.NS Nippon Life India Asset Management Limited
677.80
-0.55%
JPOLYINVST.NS Jindal Poly Investment and Finance Company Limited
758.15
-0.45%
360ONE.NS 360 One Wam Limited
1,001.75
-1.03%