259.45
+3.50
+(1.37%)
At close: 3:49:38 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 11, 2025 | 258.35 | 264.85 | 256.00 | 259.45 | 259.45 | 11,685 |
| Apr 9, 2025 | 245.10 | 264.40 | 245.10 | 255.95 | 255.95 | 15,798 |
| Apr 8, 2025 | 246.25 | 255.75 | 245.00 | 252.10 | 252.10 | 3,561 |
| Apr 7, 2025 | 245.00 | 245.55 | 235.00 | 242.90 | 242.90 | 3,797 |
| Apr 4, 2025 | 253.90 | 259.90 | 250.00 | 257.95 | 257.95 | 9,226 |
| Apr 3, 2025 | 255.00 | 260.55 | 234.00 | 256.95 | 256.95 | 10,042 |
| Apr 2, 2025 | 247.00 | 260.00 | 242.00 | 258.65 | 258.65 | 10,730 |
| Apr 1, 2025 | 245.50 | 250.50 | 238.70 | 248.15 | 248.15 | 10,246 |
| Mar 28, 2025 | 260.00 | 260.00 | 238.35 | 241.70 | 241.70 | 12,897 |
| Mar 27, 2025 | 244.50 | 247.05 | 240.00 | 240.75 | 240.75 | 16,818 |
| Mar 26, 2025 | 258.60 | 258.65 | 242.10 | 244.40 | 244.40 | 17,173 |
| Mar 25, 2025 | 266.60 | 272.00 | 255.00 | 256.35 | 256.35 | 24,333 |
| Mar 24, 2025 | 265.20 | 274.90 | 265.20 | 270.25 | 270.25 | 9,353 |
| Mar 21, 2025 | 282.45 | 282.45 | 262.85 | 269.15 | 269.15 | 15,475 |
| Mar 20, 2025 | 246.95 | 286.10 | 246.95 | 270.25 | 270.25 | 25,671 |
| Mar 19, 2025 | 237.05 | 251.45 | 237.05 | 243.00 | 243.00 | 16,140 |
| Mar 18, 2025 | 247.20 | 251.55 | 238.50 | 240.15 | 240.15 | 13,464 |
| Mar 17, 2025 | 254.05 | 256.15 | 244.00 | 245.30 | 245.30 | 16,697 |
| Mar 13, 2025 | 270.90 | 270.90 | 241.00 | 255.65 | 255.65 | 11,645 |
| Mar 12, 2025 | 249.85 | 256.75 | 242.80 | 244.90 | 244.90 | 9,610 |
| Mar 11, 2025 | 250.50 | 262.00 | 249.00 | 249.85 | 249.85 | 10,583 |
| Mar 10, 2025 | 262.05 | 267.25 | 259.15 | 260.75 | 260.75 | 9,885 |
| Mar 7, 2025 | 269.90 | 270.60 | 262.00 | 264.05 | 264.05 | 14,938 |
| Mar 6, 2025 | 282.40 | 282.40 | 261.05 | 264.05 | 264.05 | 7,486 |
| Mar 5, 2025 | 256.35 | 265.95 | 256.35 | 260.10 | 260.10 | 8,189 |
| Mar 4, 2025 | 275.40 | 275.40 | 259.40 | 261.20 | 261.20 | 9,603 |
| Mar 3, 2025 | 267.05 | 273.00 | 262.05 | 267.20 | 267.20 | 4,999 |
| Feb 28, 2025 | 275.00 | 275.00 | 267.00 | 269.05 | 269.05 | 24,839 |
| Feb 27, 2025 | 276.00 | 277.55 | 272.20 | 275.00 | 275.00 | 8,625 |
| Feb 25, 2025 | 278.50 | 280.65 | 274.00 | 276.10 | 276.10 | 1,325 |
| Feb 24, 2025 | 285.95 | 285.95 | 272.30 | 280.10 | 280.10 | 5,730 |
| Feb 21, 2025 | 275.45 | 283.85 | 275.45 | 279.75 | 279.75 | 9,181 |
| Feb 20, 2025 | 296.00 | 296.00 | 270.75 | 274.45 | 274.45 | 7,722 |
| Feb 19, 2025 | 265.00 | 283.35 | 265.00 | 275.15 | 275.15 | 2,582 |
| Feb 18, 2025 | 266.05 | 274.20 | 264.00 | 267.35 | 267.35 | 10,463 |
| Feb 17, 2025 | 281.00 | 283.20 | 264.40 | 270.70 | 270.70 | 18,839 |
| Feb 14, 2025 | 296.00 | 299.30 | 284.00 | 286.45 | 286.45 | 8,528 |
| Feb 13, 2025 | 300.95 | 305.00 | 290.40 | 301.45 | 301.45 | 8,321 |
| Feb 12, 2025 | 276.55 | 305.00 | 268.00 | 294.75 | 294.75 | 21,814 |
| Feb 11, 2025 | 299.70 | 299.70 | 261.05 | 276.15 | 276.15 | 10,425 |
| Feb 10, 2025 | 301.70 | 304.75 | 295.35 | 298.75 | 298.75 | 4,233 |
| Feb 7, 2025 | 307.00 | 307.00 | 300.25 | 303.60 | 303.60 | 5,214 |
| Feb 6, 2025 | 302.90 | 304.60 | 299.50 | 303.85 | 303.85 | 6,003 |
| Feb 5, 2025 | 301.80 | 310.95 | 299.30 | 304.20 | 304.20 | 15,502 |
| Feb 4, 2025 | 300.10 | 311.00 | 300.10 | 308.05 | 308.05 | 1,342 |
| Feb 3, 2025 | 315.45 | 315.45 | 304.40 | 305.20 | 305.20 | 3,345 |
| Feb 1, 2025 | 331.95 | 331.95 | 310.95 | 318.80 | 318.80 | 1,197 |
| Jan 31, 2025 | 314.10 | 316.00 | 309.00 | 314.65 | 314.65 | 5,238 |
| Jan 30, 2025 | 323.95 | 323.95 | 310.00 | 313.40 | 313.40 | 769 |
| Jan 29, 2025 | 296.00 | 314.25 | 296.00 | 309.00 | 309.00 | 5,270 |
| Jan 28, 2025 | 298.05 | 299.10 | 288.45 | 295.65 | 295.65 | 9,786 |
| Jan 27, 2025 | 302.05 | 310.00 | 296.85 | 299.10 | 299.10 | 7,190 |
| Jan 24, 2025 | 309.60 | 315.35 | 308.00 | 309.55 | 309.55 | 2,473 |
| Jan 23, 2025 | 313.50 | 318.75 | 309.45 | 310.40 | 310.40 | 3,273 |
| Jan 22, 2025 | 316.90 | 318.00 | 308.30 | 313.75 | 313.75 | 3,812 |
| Jan 21, 2025 | 316.40 | 318.00 | 311.35 | 312.30 | 312.30 | 7,120 |
| Jan 20, 2025 | 321.00 | 324.15 | 312.55 | 313.80 | 313.80 | 3,251 |
| Jan 17, 2025 | 322.05 | 327.80 | 319.45 | 320.60 | 320.60 | 4,485 |
| Jan 16, 2025 | 320.60 | 326.50 | 319.00 | 322.05 | 322.05 | 3,804 |
| Jan 15, 2025 | 313.20 | 332.40 | 313.20 | 322.00 | 322.00 | 3,842 |
| Jan 14, 2025 | 303.40 | 316.00 | 303.35 | 310.15 | 310.15 | 9,429 |
| Jan 13, 2025 | 300.05 | 311.70 | 297.35 | 300.30 | 300.30 | 10,222 |
| Jan 10, 2025 | 312.20 | 313.10 | 300.20 | 305.65 | 305.65 | 4,301 |
| Jan 9, 2025 | 314.95 | 325.00 | 310.05 | 316.35 | 316.35 | 8,633 |
| Jan 8, 2025 | 320.10 | 321.05 | 313.05 | 313.90 | 313.90 | 5,028 |
| Jan 7, 2025 | 345.00 | 345.00 | 316.80 | 320.10 | 320.10 | 2,750 |
| Jan 6, 2025 | 326.00 | 335.10 | 315.95 | 317.30 | 317.30 | 3,320 |
| Jan 3, 2025 | 343.80 | 343.80 | 331.15 | 331.95 | 331.95 | 1,239 |
| Jan 2, 2025 | 335.40 | 341.85 | 333.25 | 334.30 | 334.30 | 2,135 |
| Jan 1, 2025 | 344.35 | 346.20 | 338.55 | 342.20 | 342.20 | 6,689 |
| Dec 31, 2024 | 338.10 | 346.35 | 328.55 | 343.40 | 343.40 | 2,264 |
| Dec 30, 2024 | 337.80 | 337.85 | 330.05 | 331.10 | 331.10 | 2,681 |
| Dec 27, 2024 | 345.00 | 345.00 | 335.20 | 337.75 | 337.75 | 11,624 |
| Dec 26, 2024 | 340.00 | 343.55 | 325.05 | 338.30 | 338.30 | 23,481 |
| Dec 24, 2024 | 320.05 | 337.65 | 320.05 | 332.10 | 332.10 | 10,166 |
| Dec 23, 2024 | 320.05 | 328.95 | 320.05 | 323.90 | 323.90 | 5,393 |
| Dec 20, 2024 | 330.75 | 330.75 | 322.50 | 325.00 | 325.00 | 3,742 |
| Dec 19, 2024 | 325.00 | 330.50 | 322.15 | 326.75 | 326.75 | 2,498 |
| Dec 18, 2024 | 332.95 | 332.95 | 325.75 | 327.75 | 327.75 | 2,184 |
| Dec 17, 2024 | 339.00 | 340.40 | 332.00 | 332.95 | 332.95 | 8,646 |
| Dec 16, 2024 | 345.50 | 348.80 | 337.25 | 338.95 | 338.95 | 2,039 |
| Dec 13, 2024 | 343.60 | 349.05 | 336.15 | 345.50 | 345.50 | 11,386 |
| Dec 12, 2024 | 331.00 | 349.90 | 324.95 | 346.70 | 346.70 | 7,856 |
| Dec 11, 2024 | 328.05 | 335.45 | 328.05 | 331.00 | 331.00 | 5,402 |
| Dec 10, 2024 | 337.50 | 338.90 | 330.35 | 332.35 | 332.35 | 9,832 |
| Dec 9, 2024 | 340.10 | 343.45 | 335.05 | 337.50 | 337.50 | 3,028 |
| Dec 6, 2024 | 345.00 | 345.00 | 337.60 | 340.10 | 340.10 | 18,725 |
| Dec 5, 2024 | 343.90 | 346.20 | 337.80 | 341.90 | 341.90 | 20,380 |
| Dec 4, 2024 | 345.35 | 347.35 | 342.25 | 343.35 | 343.35 | 11,170 |
| Dec 3, 2024 | 347.15 | 352.60 | 341.65 | 348.00 | 348.00 | 19,754 |
| Dec 2, 2024 | 347.85 | 350.25 | 334.95 | 347.15 | 347.15 | 20,289 |
| Nov 29, 2024 | 312.20 | 340.00 | 312.20 | 338.60 | 338.60 | 12,402 |
| Nov 28, 2024 | 320.05 | 335.00 | 320.05 | 328.25 | 328.25 | 10,644 |
| Nov 27, 2024 | 320.00 | 331.45 | 317.55 | 324.25 | 324.25 | 14,041 |
| Nov 26, 2024 | 327.10 | 340.20 | 327.05 | 329.15 | 329.15 | 15,486 |
| Nov 25, 2024 | 321.40 | 329.90 | 319.85 | 325.65 | 325.65 | 6,722 |
| Nov 22, 2024 | 322.25 | 334.95 | 310.35 | 315.15 | 315.15 | 10,836 |
| Nov 21, 2024 | 325.00 | 326.30 | 320.30 | 322.20 | 322.20 | 6,374 |
| Nov 19, 2024 | 325.60 | 341.90 | 325.60 | 333.40 | 333.40 | 11,144 |
| Nov 18, 2024 | 336.00 | 338.85 | 321.95 | 325.00 | 325.00 | 21,118 |
| Nov 14, 2024 | 338.05 | 347.50 | 335.75 | 340.55 | 340.55 | 8,290 |
| Nov 13, 2024 | 366.20 | 366.20 | 337.90 | 340.35 | 340.35 | 9,212 |
| Nov 12, 2024 | 355.60 | 357.55 | 348.70 | 351.45 | 351.45 | 21,431 |
| Nov 11, 2024 | 360.00 | 360.00 | 347.55 | 351.45 | 351.45 | 24,089 |
| Nov 8, 2024 | 371.50 | 371.50 | 358.35 | 363.05 | 363.05 | 19,917 |
| Nov 7, 2024 | 386.45 | 386.45 | 368.10 | 371.50 | 371.50 | 18,460 |
| Nov 6, 2024 | 372.95 | 379.55 | 366.55 | 377.80 | 377.80 | 30,875 |
| Nov 4, 2024 | 339.50 | 360.00 | 334.95 | 356.80 | 356.80 | 62,197 |
| Nov 1, 2024 | 346.00 | 346.00 | 339.00 | 342.10 | 342.10 | 10,313 |
| Oct 31, 2024 | 337.10 | 352.00 | 331.85 | 342.30 | 342.30 | 65,728 |
| Oct 29, 2024 | 317.80 | 323.00 | 304.00 | 319.55 | 319.55 | 39,257 |
| Oct 28, 2024 | 303.00 | 312.30 | 298.90 | 311.80 | 311.80 | 6,210 |
| Oct 25, 2024 | 308.65 | 309.60 | 296.00 | 301.00 | 301.00 | 26,372 |
| Oct 24, 2024 | 318.90 | 318.90 | 305.25 | 308.65 | 308.65 | 10,610 |
| Oct 23, 2024 | 306.90 | 318.00 | 305.05 | 311.60 | 311.60 | 3,852 |
| Oct 22, 2024 | 332.00 | 332.00 | 305.80 | 306.90 | 306.90 | 12,071 |
| Oct 21, 2024 | 320.00 | 328.55 | 320.00 | 321.05 | 321.05 | 7,837 |
| Oct 18, 2024 | 329.00 | 329.60 | 324.50 | 326.50 | 326.50 | 5,520 |
| Oct 17, 2024 | 330.60 | 334.00 | 325.00 | 329.10 | 329.10 | 9,409 |
| Oct 16, 2024 | 332.25 | 333.50 | 327.10 | 329.70 | 329.70 | 7,726 |
| Oct 15, 2024 | 331.40 | 336.45 | 331.40 | 334.00 | 334.00 | 3,008 |
| Oct 14, 2024 | 339.20 | 339.20 | 328.05 | 331.40 | 331.40 | 7,320 |
| Oct 11, 2024 | 339.00 | 339.00 | 329.05 | 332.55 | 332.55 | 4,352 |
| Oct 10, 2024 | 333.05 | 369.90 | 328.70 | 331.45 | 331.45 | 3,296 |
| Oct 9, 2024 | 321.00 | 334.50 | 320.25 | 332.95 | 332.95 | 12,679 |
| Oct 8, 2024 | 320.00 | 329.55 | 316.75 | 327.70 | 327.70 | 14,019 |
| Oct 7, 2024 | 333.00 | 337.00 | 318.20 | 320.30 | 320.30 | 6,580 |
| Oct 4, 2024 | 341.00 | 341.00 | 324.95 | 332.80 | 332.80 | 15,629 |
| Oct 3, 2024 | 343.75 | 343.75 | 335.00 | 336.35 | 336.35 | 10,956 |
| Oct 1, 2024 | 339.65 | 347.10 | 335.85 | 343.75 | 343.75 | 9,813 |
| Sep 30, 2024 | 347.00 | 347.00 | 336.00 | 337.85 | 337.85 | 17,473 |
| Sep 27, 2024 | 345.55 | 346.55 | 340.25 | 342.05 | 342.05 | 3,655 |
| Sep 26, 2024 | 347.85 | 351.30 | 343.85 | 345.55 | 345.55 | 2,384 |
| Sep 25, 2024 | 355.85 | 355.85 | 346.90 | 347.85 | 347.85 | 13,356 |
| Sep 24, 2024 | 348.90 | 356.75 | 347.25 | 352.50 | 352.50 | 3,968 |
| Sep 23, 2024 | 349.00 | 354.45 | 347.60 | 350.55 | 350.55 | 6,610 |
| Sep 20, 2024 | 352.00 | 357.30 | 342.50 | 347.05 | 347.05 | 36,154 |
| Sep 19, 2024 | 351.25 | 353.40 | 337.00 | 344.60 | 344.60 | 12,785 |
| Sep 18, 2024 | 352.55 | 354.45 | 345.20 | 351.25 | 351.25 | 18,949 |
| Sep 17, 2024 | 353.50 | 354.40 | 348.00 | 352.60 | 352.60 | 22,152 |
| Sep 16, 2024 | 355.00 | 355.00 | 337.75 | 341.55 | 341.55 | 52,056 |
| Sep 13, 2024 | 351.15 | 355.15 | 348.00 | 351.00 | 351.00 | 9,208 |
| Sep 12, 2024 | 353.95 | 354.00 | 342.40 | 351.15 | 351.15 | 46,335 |
| Sep 11, 2024 | 337.00 | 354.00 | 337.00 | 347.00 | 347.00 | 54,755 |
| Sep 10, 2024 | 325.10 | 338.70 | 325.10 | 336.45 | 336.45 | 27,177 |
| Sep 9, 2024 | 325.05 | 331.95 | 323.65 | 326.05 | 326.05 | 17,661 |
| Sep 6, 2024 | 343.95 | 345.70 | 330.25 | 333.70 | 333.70 | 27,574 |
| Sep 5, 2024 | 321.65 | 343.50 | 321.65 | 338.70 | 338.70 | 85,306 |
| Sep 4, 2024 | 318.95 | 328.35 | 312.60 | 321.65 | 321.65 | 16,499 |
| Sep 3, 2024 | 312.05 | 320.30 | 311.40 | 313.30 | 313.30 | 20,360 |
| Sep 2, 2024 | 323.95 | 324.95 | 314.50 | 315.45 | 315.45 | 28,496 |
| Aug 30, 2024 | 330.20 | 331.95 | 320.00 | 323.00 | 323.00 | 34,707 |
| Aug 29, 2024 | 342.00 | 342.00 | 328.50 | 330.20 | 330.20 | 8,067 |
| Aug 28, 2024 | 340.20 | 343.95 | 335.70 | 337.55 | 337.55 | 2,119 |
| Aug 26, 2024 | 336.80 | 341.25 | 334.70 | 337.40 | 337.40 | 2,782 |
| Aug 23, 2024 | 346.00 | 346.00 | 331.95 | 336.80 | 336.80 | 18,068 |
| Aug 22, 2024 | 1.50 Dividend | |||||
| Aug 22, 2024 | 345.55 | 345.55 | 338.05 | 340.00 | 340.00 | 3,531 |
| Aug 21, 2024 | 331.65 | 341.55 | 331.65 | 338.75 | 337.25 | 4,169 |
| Aug 20, 2024 | 330.90 | 335.00 | 328.15 | 331.65 | 330.18 | 15,501 |
| Aug 19, 2024 | 332.20 | 332.20 | 323.50 | 325.30 | 323.86 | 16,183 |
| Aug 16, 2024 | 329.95 | 339.65 | 323.80 | 325.65 | 324.21 | 23,069 |
| Aug 14, 2024 | 321.80 | 335.95 | 321.00 | 326.55 | 325.10 | 8,598 |
| Aug 13, 2024 | 328.00 | 333.95 | 323.65 | 324.95 | 323.51 | 5,792 |
| Aug 12, 2024 | 319.25 | 335.15 | 319.25 | 331.05 | 329.58 | 15,089 |
| Aug 9, 2024 | 333.40 | 353.95 | 333.40 | 342.50 | 340.98 | 9,426 |
| Aug 8, 2024 | 351.00 | 352.25 | 337.05 | 340.55 | 339.04 | 3,033 |
| Aug 7, 2024 | 344.10 | 349.10 | 341.65 | 345.30 | 343.77 | 2,927 |
| Aug 6, 2024 | 337.15 | 355.95 | 337.15 | 344.10 | 342.58 | 5,537 |
| Aug 5, 2024 | 342.05 | 357.35 | 336.55 | 351.85 | 350.29 | 12,054 |
| Aug 2, 2024 | 356.55 | 364.95 | 354.90 | 359.70 | 358.11 | 8,818 |
| Aug 1, 2024 | 364.60 | 366.40 | 353.95 | 356.55 | 354.97 | 5,077 |
| Jul 31, 2024 | 365.00 | 371.00 | 361.60 | 362.70 | 361.09 | 12,218 |
| Jul 30, 2024 | 361.00 | 371.40 | 355.80 | 365.70 | 364.08 | 27,325 |
| Jul 29, 2024 | 351.45 | 363.20 | 351.45 | 359.90 | 358.31 | 4,263 |
| Jul 26, 2024 | 352.90 | 360.00 | 350.00 | 351.45 | 349.89 | 12,278 |
| Jul 25, 2024 | 360.70 | 360.70 | 350.75 | 354.45 | 352.88 | 13,298 |
| Jul 24, 2024 | 360.00 | 367.50 | 355.70 | 360.90 | 359.30 | 5,002 |
| Jul 23, 2024 | 354.00 | 363.55 | 326.60 | 357.05 | 355.47 | 8,769 |
| Jul 22, 2024 | 356.95 | 357.30 | 345.25 | 347.70 | 346.16 | 7,006 |
| Jul 19, 2024 | 370.00 | 370.00 | 356.00 | 357.45 | 355.87 | 12,756 |
| Jul 18, 2024 | 371.05 | 378.55 | 367.00 | 373.25 | 371.60 | 19,229 |
| Jul 16, 2024 | 358.85 | 382.80 | 357.70 | 372.20 | 370.55 | 39,200 |
| Jul 15, 2024 | 348.80 | 355.00 | 334.15 | 352.80 | 351.24 | 25,788 |
| Jul 12, 2024 | 341.00 | 347.80 | 337.00 | 339.05 | 337.55 | 4,090 |
| Jul 11, 2024 | 352.95 | 354.75 | 343.20 | 344.55 | 343.02 | 29,766 |
| Jul 10, 2024 | 334.95 | 355.05 | 325.20 | 352.95 | 351.39 | 15,204 |
| Jul 9, 2024 | 341.25 | 343.70 | 330.45 | 334.45 | 332.97 | 5,112 |
| Jul 8, 2024 | 344.70 | 348.00 | 333.50 | 336.95 | 335.46 | 20,797 |
| Jul 5, 2024 | 351.00 | 351.00 | 342.80 | 344.65 | 343.12 | 6,860 |
| Jul 4, 2024 | 350.00 | 360.00 | 346.45 | 349.80 | 348.25 | 18,920 |
| Jul 3, 2024 | 329.85 | 350.00 | 325.40 | 344.10 | 342.58 | 40,974 |
| Jul 2, 2024 | 327.40 | 329.50 | 321.65 | 326.60 | 325.15 | 21,283 |
| Jul 1, 2024 | 327.00 | 327.00 | 319.75 | 321.00 | 319.58 | 8,427 |
| Jun 28, 2024 | 325.60 | 326.30 | 320.00 | 320.55 | 319.13 | 3,306 |
| Jun 27, 2024 | 325.50 | 326.15 | 320.10 | 322.50 | 321.07 | 15,876 |
| Jun 26, 2024 | 325.95 | 326.15 | 320.10 | 321.45 | 320.03 | 5,801 |
| Jun 25, 2024 | 328.80 | 328.80 | 321.05 | 321.65 | 320.23 | 10,375 |
| Jun 24, 2024 | 320.05 | 326.75 | 320.05 | 321.95 | 320.52 | 3,412 |
| Jun 21, 2024 | 325.00 | 328.85 | 322.40 | 323.55 | 322.12 | 15,567 |
| Jun 20, 2024 | 326.95 | 327.45 | 317.95 | 322.40 | 320.97 | 6,016 |
| Jun 19, 2024 | 333.00 | 333.00 | 323.70 | 324.80 | 323.36 | 13,252 |
| Jun 18, 2024 | 335.00 | 335.00 | 325.75 | 331.05 | 329.58 | 23,445 |
| Jun 14, 2024 | 329.00 | 329.70 | 325.00 | 328.75 | 327.29 | 14,201 |
| Jun 13, 2024 | 320.00 | 333.60 | 320.00 | 325.25 | 323.81 | 7,801 |
| Jun 12, 2024 | 328.10 | 332.95 | 327.65 | 331.15 | 329.68 | 5,743 |
| Jun 11, 2024 | 330.55 | 331.05 | 324.20 | 325.55 | 324.11 | 9,173 |
| Jun 10, 2024 | 328.00 | 329.75 | 323.05 | 328.90 | 327.44 | 11,195 |
| Jun 7, 2024 | 319.00 | 325.20 | 313.85 | 323.80 | 322.37 | 4,076 |
| Jun 6, 2024 | 320.50 | 320.50 | 311.85 | 314.75 | 313.36 | 14,345 |
| Jun 5, 2024 | 305.00 | 315.15 | 302.30 | 312.15 | 310.77 | 11,974 |
| Jun 4, 2024 | 316.95 | 319.25 | 298.05 | 305.30 | 303.95 | 7,660 |
| Jun 3, 2024 | 330.00 | 330.00 | 309.80 | 310.75 | 309.37 | 5,883 |
| May 31, 2024 | 316.00 | 318.40 | 305.30 | 312.35 | 310.97 | 14,110 |
| May 30, 2024 | 314.05 | 319.35 | 314.05 | 315.50 | 314.10 | 8,970 |
| May 29, 2024 | 320.00 | 323.45 | 315.90 | 316.70 | 315.30 | 13,826 |
| May 28, 2024 | 318.05 | 323.60 | 313.45 | 322.30 | 320.87 | 5,770 |
| May 27, 2024 | 327.00 | 327.95 | 320.00 | 323.50 | 322.07 | 14,283 |
| May 24, 2024 | 333.00 | 335.00 | 325.25 | 327.20 | 325.75 | 12,476 |
| May 23, 2024 | 331.50 | 336.70 | 331.00 | 332.75 | 331.28 | 6,024 |
| May 22, 2024 | 331.95 | 338.80 | 330.90 | 333.20 | 331.72 | 18,202 |
| May 21, 2024 | 330.00 | 339.00 | 328.05 | 330.80 | 329.34 | 49,567 |
| May 17, 2024 | 314.00 | 330.75 | 310.45 | 323.80 | 322.37 | 30,011 |
| May 16, 2024 | 312.00 | 314.50 | 306.55 | 308.25 | 306.89 | 2,258 |
| May 15, 2024 | 306.95 | 314.95 | 306.95 | 312.40 | 311.02 | 9,756 |
| May 14, 2024 | 311.70 | 313.35 | 304.20 | 306.35 | 304.99 | 2,935 |
| May 13, 2024 | 317.55 | 317.55 | 301.95 | 308.95 | 307.58 | 11,625 |
| May 10, 2024 | 312.00 | 319.00 | 303.75 | 317.55 | 316.14 | 4,885 |
| May 9, 2024 | 307.10 | 312.80 | 305.00 | 307.60 | 306.24 | 9,146 |
| May 8, 2024 | 310.30 | 311.40 | 305.90 | 308.35 | 306.98 | 9,187 |
| May 7, 2024 | 311.70 | 315.00 | 306.80 | 309.70 | 308.33 | 12,879 |
| May 6, 2024 | 321.95 | 321.95 | 310.25 | 311.70 | 310.32 | 4,595 |
| May 3, 2024 | 319.35 | 320.80 | 315.00 | 315.65 | 314.25 | 4,063 |
| May 2, 2024 | 319.95 | 320.75 | 315.65 | 318.25 | 316.84 | 8,860 |
| Apr 30, 2024 | 323.35 | 323.35 | 315.00 | 316.95 | 315.55 | 9,805 |
| Apr 29, 2024 | 319.20 | 321.05 | 316.00 | 317.35 | 315.94 | 9,847 |
| Apr 26, 2024 | 320.00 | 325.40 | 315.05 | 318.85 | 317.44 | 13,851 |
| Apr 25, 2024 | 320.05 | 323.40 | 318.60 | 319.00 | 317.59 | 3,505 |
| Apr 24, 2024 | 320.15 | 324.60 | 319.15 | 319.75 | 318.33 | 4,102 |
| Apr 23, 2024 | 316.15 | 323.05 | 315.70 | 320.50 | 319.08 | 14,868 |
| Apr 22, 2024 | 332.10 | 332.10 | 317.10 | 318.70 | 317.29 | 13,188 |
| Apr 19, 2024 | 337.60 | 337.60 | 316.35 | 320.70 | 319.28 | 2,426 |
| Apr 18, 2024 | 333.10 | 333.10 | 322.00 | 323.00 | 321.57 | 5,267 |
| Apr 16, 2024 | 320.40 | 327.15 | 320.40 | 326.65 | 325.20 | 8,623 |
| Apr 15, 2024 | 311.35 | 331.10 | 311.35 | 320.65 | 319.23 | 36,988 |
| Apr 12, 2024 | 346.85 | 346.85 | 335.95 | 337.55 | 336.06 | 7,731 |
Related Tickers
HPAL.BO HP Adhesives Limited
52.11
+2.58%
SOLARINDS.BO Solar Industries India Limited
11,308.90
+4.00%
FAIRCHEMOR.NS Fairchem Organics Limited
864.60
+2.22%
YASHO.BO Yasho Industries Limited
1,694.20
+3.29%
FINEORG.BO Fine Organic Industries Limited
4,041.75
+3.49%
AETHER.NS Aether Industries Limited
824.95
+1.05%
AARTISURF.NS Aarti Surfactants Limited
435.55
+2.95%
CHEMCRUX.BO Chemcrux Enterprises Limited
154.40
+2.90%
POLYPLEX.NS Polyplex Corporation Limited
1,174.85
+3.38%
TINNARUBR.BO Tinna Rubber and Infrastructure Limited
972.95
+1.75%