732.70
-3.80
(-0.52%)
At close: 3:29:43 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 17, 2025 | 738.40 | 747.85 | 730.20 | 732.70 | 732.70 | 41,921 |
| Apr 16, 2025 | 748.90 | 748.90 | 728.00 | 736.50 | 736.50 | 63,597 |
| Apr 15, 2025 | 700.00 | 746.00 | 700.00 | 737.15 | 737.15 | 122,280 |
| Apr 11, 2025 | 704.00 | 724.40 | 685.55 | 693.80 | 693.80 | 71,316 |
| Apr 9, 2025 | 688.00 | 694.95 | 656.40 | 666.65 | 666.65 | 46,165 |
| Apr 8, 2025 | 729.00 | 729.00 | 684.40 | 687.75 | 687.75 | 80,665 |
| Apr 7, 2025 | 625.00 | 704.00 | 625.00 | 694.25 | 694.25 | 151,198 |
| Apr 4, 2025 | 765.00 | 773.30 | 725.55 | 743.20 | 743.20 | 355,017 |
| Apr 3, 2025 | 700.30 | 740.55 | 694.85 | 740.55 | 740.55 | 273,880 |
| Apr 2, 2025 | 668.25 | 705.65 | 656.80 | 705.30 | 705.30 | 90,844 |
| Apr 1, 2025 | 642.00 | 689.10 | 642.00 | 672.05 | 672.05 | 50,887 |
| Mar 28, 2025 | 662.00 | 677.55 | 650.10 | 656.30 | 656.30 | 55,398 |
| Mar 27, 2025 | 645.00 | 674.00 | 634.05 | 667.30 | 667.30 | 111,561 |
| Mar 26, 2025 | 648.65 | 663.50 | 640.25 | 642.75 | 642.75 | 85,293 |
| Mar 25, 2025 | 675.00 | 680.45 | 639.60 | 648.65 | 648.65 | 138,279 |
| Mar 24, 2025 | 682.40 | 695.40 | 670.25 | 673.25 | 673.25 | 74,572 |
| Mar 21, 2025 | 689.95 | 693.90 | 666.20 | 672.20 | 672.20 | 68,177 |
| Mar 20, 2025 | 686.00 | 700.00 | 656.55 | 674.50 | 674.50 | 205,467 |
| Mar 19, 2025 | 667.15 | 667.15 | 654.95 | 667.15 | 667.15 | 25,191 |
| Mar 18, 2025 | 605.15 | 605.15 | 605.15 | 605.15 | 605.15 | - |
| Mar 17, 2025 | 615.95 | 629.00 | 586.85 | 605.15 | 605.15 | 55,447 |
| Mar 13, 2025 | 632.40 | 639.00 | 606.15 | 614.05 | 614.05 | 65,516 |
| Mar 12, 2025 | 649.70 | 664.60 | 617.15 | 628.30 | 628.30 | 94,936 |
| Mar 11, 2025 | 666.25 | 683.95 | 643.30 | 649.20 | 649.20 | 89,916 |
| Mar 10, 2025 | 710.00 | 725.00 | 664.80 | 666.25 | 666.25 | 138,430 |
| Mar 7, 2025 | 678.00 | 699.75 | 676.65 | 699.75 | 699.75 | 54,844 |
| Mar 6, 2025 | 635.00 | 666.45 | 635.00 | 666.45 | 666.45 | 53,632 |
| Mar 5, 2025 | 616.00 | 646.10 | 616.00 | 634.75 | 634.75 | 59,687 |
| Mar 4, 2025 | 604.00 | 623.80 | 596.50 | 615.35 | 615.35 | 49,393 |
| Mar 3, 2025 | 599.40 | 614.90 | 571.10 | 605.95 | 605.95 | 59,619 |
| Feb 28, 2025 | 608.80 | 611.80 | 590.20 | 599.40 | 599.40 | 51,521 |
| Feb 27, 2025 | 649.60 | 649.60 | 610.15 | 614.90 | 614.90 | 45,323 |
| Feb 25, 2025 | 659.95 | 659.95 | 636.35 | 642.25 | 642.25 | 35,994 |
| Feb 24, 2025 | 640.00 | 664.00 | 625.20 | 656.00 | 656.00 | 47,766 |
| Feb 21, 2025 | 656.00 | 678.75 | 643.00 | 650.60 | 650.60 | 81,840 |
| Feb 20, 2025 | 648.35 | 655.80 | 634.90 | 653.20 | 653.20 | 60,890 |
| Feb 19, 2025 | 617.80 | 654.60 | 611.90 | 649.90 | 649.90 | 68,234 |
| Feb 18, 2025 | 660.00 | 661.45 | 623.45 | 623.45 | 623.45 | 44,632 |
| Feb 17, 2025 | 650.00 | 665.30 | 630.00 | 656.25 | 656.25 | 99,739 |
| Feb 14, 2025 | 690.00 | 695.40 | 653.10 | 653.95 | 653.95 | 66,980 |
| Feb 13, 2025 | 684.90 | 715.00 | 680.75 | 687.45 | 687.45 | 79,961 |
| Feb 12, 2025 | 706.00 | 710.95 | 674.10 | 684.80 | 684.80 | 115,191 |
| Feb 11, 2025 | 693.10 | 715.00 | 687.15 | 709.55 | 709.55 | 184,358 |
| Feb 10, 2025 | 700.00 | 719.90 | 674.00 | 692.85 | 692.85 | 232,870 |
| Feb 7, 2025 | 719.95 | 719.95 | 693.05 | 701.30 | 701.30 | 77,091 |
| Feb 6, 2025 | 722.00 | 739.50 | 713.30 | 717.45 | 717.45 | 107,410 |
| Feb 5, 2025 | 725.50 | 739.00 | 700.00 | 706.55 | 706.55 | 161,879 |
| Feb 4, 2025 | 760.10 | 768.00 | 716.25 | 719.55 | 719.55 | 128,462 |
| Feb 3, 2025 | 3.00 Dividend | |||||
| Feb 3, 2025 | 788.05 | 792.70 | 752.35 | 752.35 | 752.35 | 92,451 |
| Feb 1, 2025 | 773.20 | 805.00 | 751.25 | 794.95 | 791.95 | 157,284 |
| Jan 31, 2025 | 775.70 | 799.00 | 764.15 | 768.65 | 765.75 | 134,269 |
| Jan 30, 2025 | 836.95 | 846.45 | 750.75 | 769.85 | 766.94 | 254,016 |
| Jan 29, 2025 | 809.00 | 867.40 | 809.00 | 831.50 | 828.36 | 172,415 |
| Jan 28, 2025 | 865.10 | 872.95 | 772.90 | 808.30 | 805.25 | 371,025 |
| Jan 27, 2025 | 890.15 | 899.00 | 858.65 | 858.75 | 855.51 | 211,052 |
| Jan 24, 2025 | 975.00 | 980.60 | 935.60 | 954.05 | 950.45 | 150,640 |
| Jan 23, 2025 | 935.00 | 988.00 | 921.30 | 971.90 | 968.23 | 257,441 |
| Jan 22, 2025 | 923.95 | 960.00 | 863.00 | 935.00 | 931.47 | 253,826 |
| Jan 21, 2025 | 952.35 | 958.90 | 908.40 | 916.85 | 913.39 | 137,307 |
| Jan 20, 2025 | 991.35 | 994.95 | 927.45 | 952.35 | 948.76 | 196,128 |
| Jan 17, 2025 | 982.00 | 1,028.95 | 956.25 | 991.15 | 987.41 | 516,104 |
| Jan 16, 2025 | 965.40 | 984.90 | 935.00 | 976.00 | 972.32 | 206,111 |
| Jan 15, 2025 | 927.70 | 988.00 | 919.05 | 948.70 | 945.12 | 579,506 |
| Jan 14, 2025 | 880.95 | 926.00 | 870.00 | 910.45 | 907.01 | 234,765 |
| Jan 13, 2025 | 860.00 | 893.70 | 825.05 | 862.65 | 859.39 | 247,051 |
| Jan 10, 2025 | 935.95 | 939.00 | 871.15 | 881.65 | 878.32 | 298,346 |
| Jan 9, 2025 | 881.90 | 969.40 | 861.00 | 942.80 | 939.24 | 429,204 |
| Jan 8, 2025 | 899.95 | 904.65 | 855.75 | 886.10 | 882.76 | 156,397 |
| Jan 7, 2025 | 876.00 | 924.00 | 869.55 | 899.00 | 895.61 | 277,059 |
| Jan 6, 2025 | 953.00 | 953.00 | 861.00 | 865.60 | 862.33 | 294,156 |
| Jan 3, 2025 | 962.00 | 999.00 | 940.55 | 949.70 | 946.12 | 349,858 |
| Jan 2, 2025 | 882.40 | 963.15 | 875.85 | 963.15 | 959.52 | 704,178 |
| Jan 1, 2025 | 867.00 | 884.60 | 860.45 | 875.60 | 872.30 | 152,220 |
| Dec 31, 2024 | 853.00 | 918.60 | 842.40 | 864.20 | 860.94 | 544,862 |
| Dec 30, 2024 | 874.90 | 886.00 | 851.00 | 853.65 | 850.43 | 155,267 |
| Dec 27, 2024 | 907.60 | 928.05 | 869.50 | 873.15 | 869.85 | 216,177 |
| Dec 26, 2024 | 935.10 | 947.15 | 869.05 | 893.65 | 890.28 | 579,174 |
| Dec 24, 2024 | 960.00 | 1,000.00 | 925.90 | 933.90 | 930.38 | 352,161 |
| Dec 23, 2024 | 955.00 | 1,015.00 | 911.55 | 958.30 | 954.68 | 672,222 |
| Dec 20, 2024 | 1,031.45 | 1,039.65 | 930.00 | 937.60 | 934.06 | 493,626 |
| Dec 19, 2024 | 991.15 | 1,064.00 | 991.15 | 1,024.25 | 1,020.38 | 481,025 |
| Dec 18, 2024 | 1,117.25 | 1,117.25 | 1,026.00 | 1,039.15 | 1,035.23 | 698,510 |
| Dec 17, 2024 | 1,126.30 | 1,175.00 | 1,103.20 | 1,117.80 | 1,113.58 | 2,199,771 |
| Dec 16, 2024 | 958.15 | 1,162.85 | 945.00 | 1,134.50 | 1,130.22 | 5,622,287 |
| Dec 13, 2024 | 849.00 | 986.00 | 845.10 | 969.05 | 965.39 | 3,956,411 |
| Dec 12, 2024 | 861.10 | 874.00 | 835.00 | 837.95 | 834.79 | 103,877 |
| Dec 11, 2024 | 880.00 | 884.95 | 855.20 | 861.30 | 858.05 | 114,687 |
| Dec 10, 2024 | 865.00 | 880.00 | 842.00 | 875.75 | 872.45 | 203,746 |
| Dec 9, 2024 | 887.00 | 887.00 | 857.50 | 861.30 | 858.05 | 205,409 |
| Dec 6, 2024 | 834.90 | 875.00 | 811.00 | 867.65 | 864.38 | 306,437 |
| Dec 5, 2024 | 874.00 | 874.80 | 825.00 | 828.95 | 825.82 | 246,368 |
| Dec 4, 2024 | 860.00 | 877.00 | 846.10 | 871.10 | 867.81 | 305,626 |
| Dec 3, 2024 | 867.00 | 875.00 | 852.05 | 863.15 | 859.89 | 511,790 |
| Dec 2, 2024 | 774.90 | 878.45 | 770.05 | 866.85 | 863.58 | 2,561,535 |
| Nov 29, 2024 | 773.50 | 797.00 | 763.00 | 772.40 | 769.49 | 320,199 |
| Nov 28, 2024 | 785.45 | 804.30 | 757.00 | 770.35 | 767.44 | 361,972 |
| Nov 27, 2024 | 784.00 | 796.55 | 767.00 | 785.50 | 782.54 | 534,991 |
| Nov 26, 2024 | 688.30 | 789.00 | 688.30 | 778.40 | 775.46 | 2,087,919 |
| Nov 25, 2024 | 702.00 | 710.00 | 685.00 | 688.05 | 685.45 | 154,134 |
| Nov 22, 2024 | 669.90 | 687.00 | 665.00 | 683.85 | 681.27 | 149,407 |
| Nov 21, 2024 | 681.05 | 694.85 | 665.00 | 668.40 | 665.88 | 243,810 |
| Nov 19, 2024 | 659.05 | 720.00 | 659.05 | 687.55 | 684.96 | 787,659 |
| Nov 18, 2024 | 688.55 | 699.95 | 651.65 | 655.80 | 653.33 | 240,276 |
| Nov 14, 2024 | 658.60 | 689.00 | 657.05 | 684.75 | 682.17 | 284,326 |
| Nov 13, 2024 | 666.00 | 688.20 | 648.05 | 654.60 | 652.13 | 287,002 |
| Nov 12, 2024 | 711.00 | 715.45 | 670.15 | 676.80 | 674.25 | 259,667 |
| Nov 11, 2024 | 701.85 | 731.40 | 696.10 | 715.60 | 712.90 | 524,017 |
| Nov 8, 2024 | 685.05 | 743.00 | 676.00 | 702.10 | 699.45 | 1,095,941 |
| Nov 7, 2024 | 661.00 | 694.45 | 652.25 | 686.70 | 684.11 | 613,313 |
| Nov 6, 2024 | 4.00 Dividend | |||||
| Nov 6, 2024 | 648.30 | 665.40 | 633.45 | 658.65 | 656.16 | 470,687 |
| Nov 5, 2024 | 613.00 | 656.00 | 605.00 | 648.55 | 642.12 | 1,064,420 |
| Nov 4, 2024 | 570.90 | 627.50 | 570.00 | 616.40 | 610.29 | 1,952,357 |
| Nov 1, 2024 | 550.00 | 578.00 | 550.00 | 571.30 | 565.63 | 291,668 |
| Oct 31, 2024 | 536.00 | 551.00 | 536.00 | 548.55 | 543.11 | 141,111 |
| Oct 30, 2024 | 542.00 | 552.00 | 533.60 | 541.20 | 535.83 | 90,537 |
| Oct 29, 2024 | 535.35 | 549.90 | 530.55 | 541.30 | 535.93 | 123,690 |
| Oct 28, 2024 | 538.00 | 548.00 | 525.25 | 535.35 | 530.04 | 186,332 |
| Oct 25, 2024 | 542.00 | 542.00 | 520.00 | 533.35 | 528.06 | 188,276 |
| Oct 24, 2024 | 550.00 | 550.85 | 530.25 | 538.35 | 533.01 | 710,947 |
| Oct 23, 2024 | 506.00 | 518.00 | 489.95 | 502.05 | 497.07 | 102,703 |
| Oct 22, 2024 | 508.00 | 551.85 | 505.10 | 507.80 | 502.76 | 225,854 |
| Oct 21, 2024 | 520.50 | 525.35 | 502.00 | 505.95 | 500.93 | 51,025 |
| Oct 18, 2024 | 526.00 | 531.95 | 510.00 | 520.25 | 515.09 | 115,980 |
| Oct 17, 2024 | 543.00 | 552.00 | 525.00 | 529.65 | 524.40 | 132,801 |
| Oct 16, 2024 | 510.00 | 547.00 | 508.70 | 539.30 | 533.95 | 271,531 |
| Oct 15, 2024 | 527.30 | 527.30 | 510.00 | 512.10 | 507.02 | 50,198 |
| Oct 14, 2024 | 532.55 | 532.55 | 518.00 | 523.80 | 518.60 | 99,077 |
| Oct 11, 2024 | 524.75 | 534.90 | 523.45 | 526.80 | 521.58 | 111,371 |
| Oct 10, 2024 | 528.60 | 528.60 | 521.05 | 524.65 | 519.45 | 97,858 |
| Oct 9, 2024 | 530.00 | 538.00 | 521.15 | 524.05 | 518.85 | 655,824 |
| Oct 8, 2024 | 480.30 | 509.80 | 478.45 | 505.20 | 500.19 | 173,369 |
| Oct 7, 2024 | 485.05 | 505.00 | 479.75 | 487.40 | 482.57 | 354,871 |
| Oct 4, 2024 | 473.45 | 491.90 | 467.00 | 481.70 | 476.92 | 51,599 |
| Oct 3, 2024 | 481.00 | 484.00 | 468.00 | 469.80 | 465.14 | 39,506 |
| Oct 1, 2024 | 482.15 | 485.00 | 474.75 | 480.25 | 475.49 | 27,738 |
| Sep 30, 2024 | 476.10 | 486.95 | 469.95 | 479.75 | 474.99 | 75,683 |
| Sep 27, 2024 | 480.65 | 489.90 | 476.80 | 478.90 | 474.15 | 28,559 |
| Sep 26, 2024 | 485.00 | 486.35 | 479.10 | 480.65 | 475.88 | 19,125 |
| Sep 25, 2024 | 484.65 | 491.00 | 481.00 | 483.90 | 479.10 | 27,182 |
| Sep 24, 2024 | 486.00 | 489.45 | 481.30 | 483.05 | 478.26 | 29,210 |
| Sep 23, 2024 | 478.10 | 493.20 | 478.10 | 486.00 | 481.18 | 27,087 |
| Sep 20, 2024 | 492.00 | 492.00 | 477.00 | 482.80 | 478.01 | 29,418 |
| Sep 19, 2024 | 496.60 | 497.65 | 480.35 | 486.50 | 481.67 | 36,114 |
| Sep 18, 2024 | 506.60 | 508.40 | 490.00 | 491.80 | 486.92 | 29,365 |
| Sep 17, 2024 | 513.70 | 518.40 | 500.00 | 504.70 | 499.69 | 91,788 |
| Sep 16, 2024 | 497.85 | 511.00 | 492.35 | 506.10 | 501.08 | 103,076 |
| Sep 13, 2024 | 492.20 | 493.20 | 485.45 | 491.45 | 486.58 | 33,764 |
| Sep 12, 2024 | 482.70 | 496.00 | 475.40 | 490.95 | 486.08 | 71,666 |
| Sep 11, 2024 | 484.00 | 490.25 | 471.60 | 476.70 | 471.97 | 37,003 |
| Sep 10, 2024 | 484.05 | 492.70 | 480.55 | 483.95 | 479.15 | 39,532 |
| Sep 9, 2024 | 482.00 | 485.00 | 472.50 | 484.05 | 479.25 | 50,654 |
| Sep 6, 2024 | 483.95 | 484.90 | 476.20 | 477.80 | 473.06 | 34,054 |
| Sep 5, 2024 | 484.25 | 485.00 | 479.80 | 481.55 | 476.77 | 30,036 |
| Sep 4, 2024 | 478.00 | 484.00 | 477.60 | 481.85 | 477.07 | 27,998 |
| Sep 3, 2024 | 485.00 | 487.35 | 479.25 | 481.15 | 476.38 | 29,253 |
| Sep 2, 2024 | 489.75 | 491.15 | 478.00 | 482.15 | 477.37 | 41,989 |
| Aug 30, 2024 | 484.55 | 491.50 | 484.00 | 487.30 | 482.47 | 23,851 |
| Aug 29, 2024 | 491.00 | 496.05 | 479.70 | 482.10 | 477.32 | 46,330 |
| Aug 28, 2024 | 502.00 | 508.20 | 486.50 | 490.40 | 485.54 | 56,016 |
| Aug 27, 2024 | 509.60 | 510.95 | 500.70 | 502.10 | 497.12 | 33,864 |
| Aug 26, 2024 | 504.00 | 512.45 | 500.00 | 504.95 | 499.94 | 87,107 |
| Aug 23, 2024 | 499.80 | 504.90 | 494.00 | 497.90 | 492.96 | 50,349 |
| Aug 22, 2024 | 490.00 | 504.90 | 487.35 | 499.80 | 494.84 | 102,954 |
| Aug 21, 2024 | 488.85 | 491.00 | 485.00 | 488.25 | 483.41 | 32,540 |
| Aug 20, 2024 | 494.10 | 502.00 | 484.80 | 486.45 | 481.63 | 52,685 |
| Aug 19, 2024 | 486.05 | 496.20 | 486.05 | 490.85 | 485.98 | 38,629 |
| Aug 16, 2024 | 484.90 | 493.15 | 484.90 | 488.15 | 483.31 | 30,559 |
| Aug 14, 2024 | 481.00 | 489.75 | 473.00 | 481.25 | 476.48 | 39,352 |
| Aug 13, 2024 | 489.00 | 494.50 | 478.95 | 482.75 | 477.96 | 54,456 |
| Aug 12, 2024 | 497.00 | 501.70 | 485.00 | 488.75 | 483.90 | 93,925 |
| Aug 9, 2024 | 509.90 | 527.00 | 496.10 | 500.30 | 495.34 | 170,991 |
| Aug 8, 2024 | 504.90 | 528.80 | 500.05 | 507.85 | 502.81 | 211,068 |
| Aug 7, 2024 | 505.45 | 533.00 | 497.25 | 505.95 | 500.93 | 715,524 |
| Aug 6, 2024 | 475.00 | 522.90 | 473.00 | 496.70 | 491.77 | 485,895 |
| Aug 5, 2024 | 485.50 | 490.00 | 465.50 | 470.90 | 466.23 | 134,159 |
| Aug 2, 2024 | 524.85 | 524.85 | 506.00 | 508.10 | 503.06 | 43,260 |
| Aug 1, 2024 | 524.75 | 528.50 | 510.00 | 518.70 | 513.56 | 42,430 |
| Jul 31, 2024 | 531.95 | 532.00 | 517.35 | 522.10 | 516.92 | 48,503 |
| Jul 30, 2024 | 525.00 | 534.95 | 524.00 | 527.00 | 521.77 | 52,966 |
| Jul 29, 2024 | 524.25 | 532.00 | 516.20 | 523.55 | 518.36 | 69,520 |
| Jul 26, 2024 | 510.40 | 530.00 | 507.80 | 520.05 | 514.89 | 72,368 |
| Jul 25, 2024 | 500.00 | 513.00 | 495.00 | 507.05 | 502.02 | 38,715 |
| Jul 24, 2024 | 484.30 | 509.00 | 480.80 | 507.00 | 501.97 | 74,436 |
| Jul 23, 2024 | 484.00 | 490.15 | 465.25 | 482.10 | 477.32 | 74,346 |
| Jul 22, 2024 | 480.05 | 489.75 | 478.50 | 480.35 | 475.59 | 54,692 |
| Jul 19, 2024 | 510.05 | 511.90 | 485.00 | 487.25 | 482.42 | 73,962 |
| Jul 18, 2024 | 514.50 | 516.50 | 499.80 | 510.05 | 504.99 | 52,239 |
| Jul 16, 2024 | 514.85 | 524.75 | 508.30 | 511.55 | 506.48 | 94,839 |
| Jul 15, 2024 | 4.00 Dividend | |||||
| Jul 15, 2024 | 513.40 | 522.05 | 500.00 | 514.85 | 509.74 | 56,240 |
| Jul 12, 2024 | 529.95 | 529.95 | 508.05 | 510.85 | 501.82 | 53,611 |
| Jul 11, 2024 | 523.55 | 529.80 | 515.05 | 524.10 | 514.84 | 58,944 |
| Jul 10, 2024 | 529.55 | 532.75 | 501.20 | 520.90 | 511.70 | 111,152 |
| Jul 9, 2024 | 530.45 | 532.70 | 524.30 | 526.90 | 517.59 | 39,516 |
| Jul 8, 2024 | 526.00 | 550.20 | 526.00 | 530.45 | 521.08 | 259,893 |
| Jul 5, 2024 | 514.65 | 534.55 | 510.40 | 523.95 | 514.69 | 304,403 |
| Jul 4, 2024 | 514.85 | 517.00 | 505.15 | 514.65 | 505.56 | 58,963 |
| Jul 3, 2024 | 516.00 | 516.70 | 505.00 | 510.70 | 501.68 | 45,536 |
| Jul 2, 2024 | 520.40 | 520.40 | 509.30 | 511.85 | 502.81 | 49,620 |
| Jul 1, 2024 | 514.55 | 521.95 | 512.50 | 516.15 | 507.03 | 66,683 |
| Jun 28, 2024 | 509.80 | 520.00 | 505.25 | 511.15 | 502.12 | 125,738 |
| Jun 27, 2024 | 496.50 | 514.00 | 489.00 | 508.90 | 499.91 | 200,107 |
| Jun 26, 2024 | 489.90 | 498.10 | 480.00 | 494.00 | 485.27 | 129,261 |
| Jun 25, 2024 | 494.00 | 494.00 | 483.65 | 488.05 | 479.43 | 30,511 |
| Jun 24, 2024 | 493.30 | 495.00 | 484.10 | 491.05 | 482.37 | 35,662 |
| Jun 21, 2024 | 495.05 | 508.00 | 485.30 | 493.00 | 484.29 | 92,022 |
| Jun 20, 2024 | 493.85 | 522.00 | 486.60 | 497.55 | 488.76 | 247,582 |
| Jun 19, 2024 | 477.50 | 502.00 | 468.05 | 496.15 | 487.38 | 209,681 |
| Jun 18, 2024 | 466.35 | 483.00 | 457.15 | 478.75 | 470.29 | 87,895 |
| Jun 14, 2024 | 462.05 | 470.00 | 461.15 | 466.20 | 457.96 | 43,894 |
| Jun 13, 2024 | 467.50 | 469.70 | 461.00 | 462.05 | 453.89 | 28,099 |
| Jun 12, 2024 | 468.85 | 470.00 | 462.20 | 465.15 | 456.93 | 32,707 |
| Jun 11, 2024 | 450.00 | 468.00 | 449.95 | 465.45 | 457.23 | 64,964 |
| Jun 10, 2024 | 451.85 | 455.00 | 446.55 | 448.90 | 440.97 | 36,499 |
| Jun 7, 2024 | 448.40 | 451.75 | 441.00 | 446.35 | 438.46 | 36,352 |
| Jun 6, 2024 | 441.00 | 463.55 | 438.75 | 446.45 | 438.56 | 65,829 |
| Jun 5, 2024 | 430.00 | 443.70 | 415.35 | 437.95 | 430.21 | 36,804 |
| Jun 4, 2024 | 446.50 | 446.55 | 409.60 | 421.10 | 413.66 | 56,990 |
| Jun 3, 2024 | 448.00 | 451.55 | 439.00 | 441.15 | 433.35 | 31,683 |
| May 31, 2024 | 442.20 | 447.25 | 438.00 | 440.25 | 432.47 | 22,960 |
| May 30, 2024 | 449.70 | 450.15 | 441.10 | 442.20 | 434.39 | 32,707 |
| May 29, 2024 | 448.40 | 451.50 | 445.55 | 449.70 | 441.75 | 12,172 |
| May 28, 2024 | 459.80 | 465.00 | 446.30 | 448.40 | 440.48 | 43,882 |
| May 27, 2024 | 444.05 | 459.00 | 442.60 | 457.90 | 449.81 | 143,909 |
| May 24, 2024 | 452.80 | 452.80 | 447.30 | 448.85 | 440.92 | 19,789 |
| May 23, 2024 | 453.90 | 453.90 | 448.50 | 452.80 | 444.80 | 15,638 |
| May 22, 2024 | 453.75 | 453.75 | 447.05 | 448.90 | 440.97 | 24,687 |
| May 21, 2024 | 465.00 | 465.00 | 450.50 | 451.45 | 443.47 | 41,943 |
| May 17, 2024 | 456.70 | 463.25 | 454.00 | 455.95 | 447.89 | 46,575 |
| May 16, 2024 | 462.00 | 468.20 | 454.35 | 456.70 | 448.63 | 58,596 |
| May 15, 2024 | 472.50 | 474.70 | 463.80 | 465.40 | 457.18 | 21,913 |
| May 14, 2024 | 465.40 | 477.40 | 463.70 | 470.45 | 462.14 | 45,323 |
| May 13, 2024 | 465.00 | 470.60 | 459.60 | 465.35 | 457.13 | 55,054 |
| May 10, 2024 | 462.00 | 463.30 | 457.80 | 460.90 | 452.76 | 35,872 |
| May 9, 2024 | 465.00 | 466.00 | 459.60 | 462.65 | 454.47 | 30,730 |
| May 8, 2024 | 460.15 | 469.65 | 460.00 | 465.00 | 456.78 | 29,980 |
| May 7, 2024 | 460.95 | 462.65 | 458.00 | 460.15 | 452.02 | 37,034 |
| May 6, 2024 | 464.00 | 464.00 | 459.35 | 460.95 | 452.80 | 30,057 |
| May 3, 2024 | 465.00 | 466.95 | 455.30 | 460.35 | 452.22 | 95,950 |
| May 2, 2024 | 469.00 | 471.05 | 461.25 | 465.15 | 456.93 | 38,438 |
| Apr 30, 2024 | 470.80 | 472.05 | 465.00 | 467.40 | 459.14 | 32,923 |
| Apr 29, 2024 | 475.00 | 477.00 | 466.80 | 468.45 | 460.17 | 55,522 |
| Apr 26, 2024 | 480.25 | 480.25 | 471.05 | 473.35 | 464.99 | 20,256 |
| Apr 25, 2024 | 473.70 | 483.85 | 472.15 | 477.90 | 469.46 | 50,108 |
| Apr 24, 2024 | 471.95 | 480.40 | 469.80 | 473.75 | 465.38 | 47,712 |
| Apr 23, 2024 | 471.45 | 490.00 | 470.00 | 470.90 | 462.58 | 31,442 |
| Apr 22, 2024 | 472.00 | 476.50 | 467.00 | 473.65 | 465.28 | 27,330 |
| Apr 19, 2024 | 459.00 | 474.15 | 458.85 | 469.70 | 461.40 | 55,026 |
| Apr 18, 2024 | 469.35 | 469.80 | 459.65 | 460.35 | 452.22 | 48,996 |
Related Tickers
TEXELIN.BO Texel Industries Limited
140.95
+4.99%
SPORTKING.BO Sportking India Limited
90.01
+1.76%
LUDLOWJUT.BO Ludlow Jute & Specialities Limited
227.80
+4.74%
RUBYMILLS.NS The Ruby Mills Limited
200.46
+1.16%
MAYURUNIQ.NS Mayur Uniquoters Limited
488.70
-1.25%
RAYMOND.NS Raymond Limited
1,524.00
+0.76%
VTL.NS Vardhman Textiles Limited
502.65
+1.26%
KPRMILL.NS K.P.R. Mill Limited
1,066.25
+3.13%