473.90
+23.95
+(5.32%)
At close: 3:23:18 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 |
|---|---|---|---|---|---|---|
| Jan 16, 2025 | 458.95 | 479.50 | 457.65 | 473.90 | 473.90 | 98,869 |
| Jan 15, 2025 | 455.70 | 465.00 | 444.40 | 449.95 | 449.95 | 33,533 |
| Jan 14, 2025 | 440.20 | 457.90 | 427.80 | 446.75 | 446.75 | 48,693 |
| Jan 13, 2025 | 465.95 | 465.95 | 430.30 | 433.20 | 433.20 | 36,347 |
| Jan 10, 2025 | 493.85 | 493.85 | 458.00 | 466.05 | 466.05 | 35,472 |
| Jan 9, 2025 | 501.50 | 501.55 | 481.00 | 484.15 | 484.15 | 73,112 |
| Jan 8, 2025 | 525.05 | 535.15 | 496.10 | 503.05 | 503.05 | 74,718 |
| Jan 7, 2025 | 519.45 | 533.15 | 513.50 | 523.90 | 523.90 | 62,040 |
| Jan 6, 2025 | 554.00 | 555.00 | 515.90 | 517.75 | 517.75 | 37,167 |
| Jan 3, 2025 | 550.70 | 565.00 | 550.70 | 554.30 | 554.30 | 48,852 |
| Jan 2, 2025 | 560.05 | 571.85 | 553.10 | 559.50 | 559.50 | 35,664 |
| Jan 1, 2025 | 552.95 | 571.25 | 541.85 | 564.80 | 564.80 | 38,626 |
| Dec 31, 2024 | 539.65 | 545.45 | 520.05 | 542.80 | 542.80 | 78,527 |
| Dec 30, 2024 | 560.00 | 562.50 | 530.65 | 532.50 | 532.50 | 63,600 |
| Dec 27, 2024 | 554.80 | 557.65 | 541.00 | 548.85 | 548.85 | 19,782 |
| Dec 26, 2024 | 545.00 | 563.30 | 537.00 | 541.15 | 541.15 | 42,730 |
| Dec 24, 2024 | 561.75 | 567.80 | 544.00 | 547.60 | 547.60 | 44,369 |
| Dec 23, 2024 | 570.00 | 570.05 | 548.00 | 556.75 | 556.75 | 30,399 |
| Dec 20, 2024 | 601.65 | 601.65 | 560.00 | 562.80 | 562.80 | 60,801 |
| Dec 19, 2024 | 575.00 | 593.25 | 572.10 | 590.90 | 590.90 | 22,528 |
| Dec 18, 2024 | 578.15 | 593.60 | 576.00 | 584.60 | 584.60 | 26,562 |
| Dec 17, 2024 | 598.05 | 608.05 | 576.00 | 577.45 | 577.45 | 115,271 |
| Dec 16, 2024 | 622.90 | 632.20 | 595.40 | 603.60 | 603.60 | 50,131 |
| Dec 13, 2024 | 625.00 | 630.55 | 614.00 | 622.45 | 622.45 | 98,876 |
| Dec 12, 2024 | 643.95 | 665.00 | 618.85 | 635.15 | 635.15 | 177,670 |
| Dec 11, 2024 | 635.55 | 644.70 | 630.00 | 638.30 | 638.30 | 60,732 |
| Dec 10, 2024 | 639.80 | 639.80 | 611.95 | 634.45 | 634.45 | 34,674 |
| Dec 9, 2024 | 621.85 | 640.00 | 621.85 | 627.00 | 627.00 | 36,274 |
| Dec 6, 2024 | 624.55 | 627.00 | 611.55 | 621.85 | 621.85 | 80,415 |
| Dec 5, 2024 | 592.00 | 644.00 | 584.80 | 615.80 | 615.80 | 215,932 |
| Dec 4, 2024 | 572.55 | 603.15 | 570.65 | 581.85 | 581.85 | 119,830 |
| Dec 3, 2024 | 582.35 | 597.00 | 570.00 | 572.50 | 572.50 | 68,604 |
| Dec 2, 2024 | 575.55 | 589.95 | 564.55 | 581.70 | 581.70 | 29,248 |
| Nov 29, 2024 | 550.05 | 582.00 | 550.05 | 578.10 | 578.10 | 53,026 |
| Nov 28, 2024 | 562.90 | 569.50 | 552.75 | 558.15 | 558.15 | 42,270 |
| Nov 27, 2024 | 558.35 | 573.55 | 555.35 | 562.90 | 562.90 | 21,530 |
| Nov 26, 2024 | 547.95 | 557.20 | 541.75 | 551.85 | 551.85 | 43,677 |
| Nov 25, 2024 | 550.10 | 568.20 | 539.00 | 543.00 | 543.00 | 66,697 |
| Nov 22, 2024 | 530.95 | 534.65 | 524.85 | 532.00 | 532.00 | 19,167 |
| Nov 21, 2024 | 527.05 | 536.75 | 520.00 | 531.20 | 531.20 | 22,846 |
| Nov 19, 2024 | 530.85 | 544.10 | 526.25 | 528.75 | 528.75 | 23,443 |
| Nov 18, 2024 | 539.25 | 542.15 | 513.00 | 528.50 | 528.50 | 60,133 |
| Nov 14, 2024 | 527.80 | 543.55 | 521.10 | 531.95 | 531.95 | 32,602 |
| Nov 13, 2024 | 547.10 | 547.10 | 513.70 | 517.45 | 517.45 | 46,593 |
| Nov 12, 2024 | 579.95 | 579.95 | 547.90 | 550.15 | 550.15 | 32,628 |
| Nov 11, 2024 | 563.60 | 584.75 | 552.75 | 571.55 | 571.55 | 40,875 |
| Nov 8, 2024 | 588.95 | 588.95 | 561.25 | 563.60 | 563.60 | 42,483 |
| Nov 7, 2024 | 584.90 | 605.95 | 580.35 | 583.30 | 583.30 | 65,501 |
| Nov 6, 2024 | 549.55 | 585.05 | 544.85 | 580.25 | 580.25 | 157,105 |
| Nov 4, 2024 | 551.00 | 552.85 | 527.65 | 535.60 | 535.60 | 37,307 |
| Nov 1, 2024 | 550.00 | 551.10 | 539.40 | 543.55 | 543.55 | 12,470 |
| Oct 31, 2024 | 540.55 | 548.05 | 532.05 | 540.15 | 540.15 | 62,734 |
| Oct 29, 2024 | 531.95 | 544.75 | 505.00 | 512.35 | 512.35 | 83,269 |
| Oct 28, 2024 | 513.35 | 533.00 | 497.10 | 523.55 | 523.55 | 85,129 |
| Oct 25, 2024 | 539.95 | 539.95 | 498.95 | 504.20 | 504.20 | 33,758 |
| Oct 24, 2024 | 546.80 | 565.00 | 524.00 | 529.15 | 529.15 | 67,176 |
| Oct 23, 2024 | 504.00 | 548.65 | 487.05 | 540.50 | 540.50 | 42,085 |
| Oct 22, 2024 | 542.35 | 544.45 | 498.15 | 502.10 | 502.10 | 94,029 |
| Oct 21, 2024 | 575.00 | 575.60 | 537.00 | 542.35 | 542.35 | 38,739 |
| Oct 18, 2024 | 567.65 | 577.50 | 550.60 | 570.80 | 570.80 | 30,566 |
| Oct 17, 2024 | 573.70 | 609.80 | 568.00 | 573.55 | 573.55 | 92,066 |
| Oct 16, 2024 | 568.05 | 589.60 | 564.95 | 581.00 | 581.00 | 43,863 |
| Oct 15, 2024 | 586.05 | 591.10 | 563.05 | 570.05 | 570.05 | 122,869 |
| Oct 14, 2024 | 550.05 | 619.20 | 550.05 | 582.30 | 582.30 | 341,797 |
| Oct 11, 2024 | 533.85 | 564.65 | 529.05 | 548.85 | 548.85 | 178,033 |
| Oct 10, 2024 | 526.85 | 539.55 | 515.50 | 535.50 | 535.50 | 156,635 |
| Oct 9, 2024 | 519.85 | 532.00 | 507.50 | 523.25 | 523.25 | 213,762 |
| Oct 8, 2024 | 446.05 | 513.90 | 446.05 | 501.15 | 501.15 | 223,560 |
| Oct 7, 2024 | 493.35 | 493.35 | 440.00 | 444.00 | 444.00 | 127,958 |
| Oct 4, 2024 | 478.65 | 487.65 | 463.25 | 483.75 | 483.75 | 89,311 |
| Oct 3, 2024 | 455.05 | 490.35 | 455.05 | 478.65 | 478.65 | 72,500 |
| Oct 1, 2024 | 472.55 | 475.55 | 461.30 | 463.55 | 463.55 | 69,217 |
| Sep 30, 2024 | 469.50 | 475.20 | 460.90 | 471.85 | 471.85 | 62,277 |
| Sep 27, 2024 | 488.90 | 507.00 | 465.05 | 467.65 | 467.65 | 116,959 |
| Sep 26, 2024 | 480.15 | 495.00 | 480.15 | 486.00 | 486.00 | 84,887 |
| Sep 25, 2024 | 476.80 | 493.00 | 473.90 | 479.10 | 479.10 | 165,121 |
| Sep 24, 2024 | 483.35 | 483.35 | 467.20 | 473.15 | 473.15 | 62,974 |
| Sep 23, 2024 | 424.95 | 485.10 | 424.10 | 479.45 | 479.45 | 340,070 |
| Sep 20, 2024 | 420.15 | 424.10 | 414.25 | 417.65 | 417.65 | 32,143 |
| Sep 19, 2024 | 425.00 | 430.75 | 408.90 | 414.95 | 414.95 | 50,606 |
| Sep 18, 2024 | 435.05 | 444.10 | 424.40 | 426.25 | 426.25 | 8,103 |
| Sep 17, 2024 | 438.90 | 438.90 | 428.65 | 432.75 | 432.75 | 12,692 |
| Sep 16, 2024 | 429.05 | 449.05 | 425.00 | 432.75 | 432.75 | 81,981 |
| Sep 13, 2024 | 407.00 | 428.00 | 404.05 | 421.95 | 421.95 | 68,755 |
| Sep 12, 2024 | 0.10 Dividend | |||||
| Sep 12, 2024 | 410.00 | 418.25 | 403.85 | 407.15 | 407.15 | 24,462 |
| Sep 11, 2024 | 410.00 | 425.70 | 406.00 | 408.15 | 408.05 | 36,116 |
| Sep 10, 2024 | 414.95 | 419.30 | 406.35 | 412.05 | 411.95 | 7,693 |
| Sep 9, 2024 | 408.55 | 413.55 | 398.80 | 409.70 | 409.60 | 63,192 |
| Sep 6, 2024 | 427.40 | 427.55 | 408.00 | 414.25 | 414.15 | 18,109 |
| Sep 5, 2024 | 411.65 | 433.45 | 411.65 | 419.10 | 419.00 | 30,352 |
| Sep 4, 2024 | 408.30 | 416.85 | 407.70 | 411.65 | 411.55 | 34,233 |
| Sep 3, 2024 | 412.00 | 419.75 | 412.00 | 417.70 | 417.60 | 12,250 |
| Sep 2, 2024 | 417.50 | 425.85 | 410.00 | 411.55 | 411.45 | 7,712 |
| Aug 30, 2024 | 423.00 | 425.80 | 413.95 | 417.50 | 417.40 | 23,216 |
| Aug 29, 2024 | 423.85 | 435.00 | 416.75 | 421.40 | 421.30 | 66,103 |
| Aug 28, 2024 | 444.00 | 444.35 | 420.10 | 421.80 | 421.70 | 16,376 |
| Aug 26, 2024 | 459.45 | 464.70 | 430.55 | 433.45 | 433.34 | 31,273 |
| Aug 23, 2024 | 445.95 | 462.00 | 445.95 | 457.55 | 457.44 | 30,276 |
| Aug 22, 2024 | 454.05 | 462.40 | 443.00 | 446.10 | 445.99 | 101,371 |
| Aug 21, 2024 | 426.00 | 462.10 | 418.65 | 452.20 | 452.09 | 206,829 |
| Aug 20, 2024 | 432.90 | 438.35 | 421.90 | 425.10 | 425.00 | 30,134 |
| Aug 19, 2024 | 416.85 | 434.35 | 416.85 | 432.10 | 431.99 | 80,769 |
| Aug 16, 2024 | 406.05 | 422.30 | 406.05 | 415.80 | 415.70 | 34,568 |
| Aug 14, 2024 | 408.40 | 408.50 | 388.95 | 406.05 | 405.95 | 67,905 |
| Aug 13, 2024 | 420.00 | 426.10 | 400.00 | 401.40 | 401.30 | 31,875 |
| Aug 12, 2024 | 421.95 | 431.00 | 411.85 | 418.65 | 418.55 | 60,775 |
| Aug 9, 2024 | 409.45 | 429.80 | 405.00 | 424.15 | 424.05 | 143,360 |
| Aug 8, 2024 | 398.60 | 413.40 | 384.10 | 402.30 | 402.20 | 65,709 |
| Aug 7, 2024 | 381.95 | 395.25 | 375.95 | 393.55 | 393.45 | 23,160 |
| Aug 6, 2024 | 395.85 | 398.15 | 365.50 | 371.55 | 371.46 | 63,930 |
| Aug 5, 2024 | 355.00 | 392.35 | 355.00 | 383.70 | 383.61 | 196,606 |
| Aug 2, 2024 | 409.95 | 417.00 | 399.70 | 401.75 | 401.65 | 46,420 |
| Aug 1, 2024 | 418.05 | 429.95 | 411.35 | 412.55 | 412.45 | 178,310 |
| Jul 31, 2024 | 407.05 | 441.05 | 406.00 | 412.15 | 412.05 | 422,128 |
| Jul 30, 2024 | 365.55 | 412.65 | 365.55 | 403.75 | 403.65 | 399,973 |
| Jul 29, 2024 | 360.20 | 378.20 | 360.20 | 369.75 | 369.66 | 70,965 |
| Jul 26, 2024 | 364.65 | 364.65 | 357.65 | 360.60 | 360.51 | 14,377 |
| Jul 25, 2024 | 362.40 | 362.50 | 356.10 | 358.35 | 358.26 | 26,372 |
| Jul 24, 2024 | 343.95 | 364.00 | 343.00 | 361.50 | 361.41 | 57,790 |
| Jul 23, 2024 | 352.85 | 352.85 | 322.25 | 345.60 | 345.52 | 97,864 |
| Jul 22, 2024 | 340.10 | 355.65 | 336.15 | 349.75 | 349.66 | 68,795 |
| Jul 19, 2024 | 350.00 | 357.05 | 339.25 | 341.65 | 341.57 | 96,736 |
| Jul 18, 2024 | 357.00 | 359.40 | 349.20 | 351.80 | 351.71 | 53,567 |
| Jul 16, 2024 | 364.80 | 366.10 | 360.00 | 362.05 | 361.96 | 23,767 |
| Jul 15, 2024 | 364.00 | 365.30 | 356.65 | 360.70 | 360.61 | 66,716 |
| Jul 12, 2024 | 367.00 | 377.05 | 360.30 | 363.20 | 363.11 | 57,654 |
| Jul 11, 2024 | 350.20 | 373.85 | 350.20 | 370.45 | 370.36 | 36,099 |
| Jul 10, 2024 | 368.15 | 369.55 | 355.70 | 359.95 | 359.86 | 86,808 |
| Jul 9, 2024 | 391.95 | 396.00 | 365.45 | 367.65 | 367.56 | 58,696 |
| Jul 8, 2024 | 390.50 | 393.00 | 380.35 | 387.30 | 387.21 | 43,254 |
| Jul 5, 2024 | 394.45 | 394.50 | 381.40 | 383.65 | 383.56 | 112,268 |
| Jul 4, 2024 | 371.50 | 405.25 | 370.00 | 391.50 | 391.40 | 457,076 |
| Jul 3, 2024 | 368.55 | 373.20 | 363.00 | 368.10 | 368.01 | 28,278 |
| Jul 2, 2024 | 365.00 | 376.95 | 362.15 | 363.90 | 363.81 | 104,961 |
| Jul 1, 2024 | 353.05 | 365.00 | 353.05 | 360.55 | 360.46 | 82,403 |
| Jun 28, 2024 | 346.65 | 352.50 | 342.45 | 350.80 | 350.71 | 17,840 |
| Jun 27, 2024 | 350.30 | 360.00 | 340.85 | 345.55 | 345.47 | 86,203 |
| Jun 26, 2024 | 355.30 | 362.20 | 352.00 | 353.05 | 352.96 | 69,371 |
| Jun 25, 2024 | 365.90 | 372.00 | 360.05 | 361.90 | 361.81 | 20,430 |
| Jun 24, 2024 | 367.45 | 376.00 | 353.50 | 358.55 | 358.46 | 28,875 |
| Jun 21, 2024 | 369.80 | 370.30 | 360.85 | 365.00 | 364.91 | 21,876 |
| Jun 20, 2024 | 366.50 | 374.90 | 363.50 | 366.90 | 366.81 | 62,494 |
| Jun 19, 2024 | 378.40 | 379.90 | 362.95 | 366.50 | 366.41 | 37,853 |
| Jun 18, 2024 | 367.60 | 379.55 | 362.40 | 374.55 | 374.46 | 160,542 |
| Jun 14, 2024 | 355.00 | 377.45 | 349.70 | 366.95 | 366.86 | 236,466 |
| Jun 13, 2024 | 354.10 | 355.65 | 346.20 | 350.30 | 350.21 | 25,047 |
| Jun 12, 2024 | 353.00 | 363.50 | 348.75 | 354.10 | 354.01 | 66,376 |
| Jun 11, 2024 | 331.55 | 363.00 | 325.70 | 348.55 | 348.46 | 97,727 |
| Jun 10, 2024 | 323.05 | 332.65 | 322.85 | 327.50 | 327.42 | 30,475 |
| Jun 7, 2024 | 324.10 | 324.50 | 316.00 | 323.35 | 323.27 | 88,861 |
| Jun 6, 2024 | 301.55 | 324.30 | 301.55 | 320.90 | 320.82 | 111,079 |
| Jun 5, 2024 | 271.55 | 300.95 | 271.55 | 297.15 | 297.08 | 115,661 |
| Jun 4, 2024 | 321.00 | 321.00 | 261.20 | 279.45 | 279.38 | 91,663 |
| Jun 3, 2024 | 320.90 | 333.00 | 303.75 | 326.20 | 326.12 | 109,225 |
| May 31, 2024 | 297.40 | 302.35 | 288.00 | 297.75 | 297.68 | 68,633 |
| May 30, 2024 | 289.85 | 292.40 | 282.75 | 290.70 | 290.63 | 23,289 |
| May 29, 2024 | 288.00 | 293.00 | 285.00 | 289.85 | 289.78 | 58,031 |
| May 28, 2024 | 308.95 | 308.95 | 286.55 | 288.70 | 288.63 | 27,598 |
| May 27, 2024 | 321.95 | 321.95 | 301.00 | 305.75 | 305.68 | 34,922 |
| May 24, 2024 | 312.05 | 320.95 | 312.05 | 314.20 | 314.12 | 58,806 |
| May 23, 2024 | 319.00 | 325.40 | 317.15 | 318.30 | 318.22 | 17,808 |
| May 22, 2024 | 311.30 | 325.75 | 311.30 | 318.60 | 318.52 | 40,024 |
| May 21, 2024 | 330.00 | 330.00 | 316.45 | 317.60 | 317.52 | 25,641 |
| May 17, 2024 | 335.95 | 335.95 | 323.70 | 324.75 | 324.67 | 27,504 |
| May 16, 2024 | 322.05 | 333.90 | 322.05 | 331.45 | 331.37 | 24,554 |
| May 15, 2024 | 326.25 | 333.55 | 320.40 | 325.20 | 325.12 | 65,565 |
| May 14, 2024 | 317.85 | 325.50 | 317.45 | 324.00 | 323.92 | 23,778 |
| May 13, 2024 | 318.85 | 318.85 | 304.10 | 314.85 | 314.77 | 76,653 |
| May 10, 2024 | 313.00 | 321.00 | 307.55 | 314.75 | 314.67 | 61,596 |
| May 9, 2024 | 321.50 | 324.95 | 311.00 | 313.00 | 312.92 | 73,270 |
| May 8, 2024 | 310.95 | 332.85 | 310.80 | 322.90 | 322.82 | 33,309 |
| May 7, 2024 | 323.55 | 326.60 | 309.50 | 313.25 | 313.17 | 54,737 |
| May 6, 2024 | 342.00 | 342.75 | 319.00 | 323.95 | 323.87 | 173,680 |
| May 3, 2024 | 354.95 | 357.70 | 336.10 | 338.50 | 338.42 | 250,313 |
| May 2, 2024 | 358.60 | 367.20 | 336.00 | 352.10 | 352.01 | 218,023 |
| Apr 30, 2024 | 342.30 | 362.50 | 337.05 | 357.40 | 357.31 | 210,788 |
| Apr 29, 2024 | 348.85 | 351.85 | 336.10 | 339.75 | 339.67 | 99,403 |
| Apr 26, 2024 | 343.15 | 355.00 | 342.35 | 348.85 | 348.76 | 54,489 |
| Apr 25, 2024 | 334.35 | 343.35 | 331.75 | 339.00 | 338.92 | 25,747 |
| Apr 24, 2024 | 345.00 | 346.70 | 332.95 | 335.70 | 335.62 | 54,427 |
| Apr 23, 2024 | 360.00 | 367.55 | 340.00 | 341.65 | 341.57 | 148,162 |
| Apr 22, 2024 | 320.75 | 356.90 | 320.75 | 351.65 | 351.56 | 132,094 |
| Apr 19, 2024 | 315.40 | 319.60 | 308.30 | 314.20 | 314.12 | 26,031 |
| Apr 18, 2024 | 320.10 | 330.95 | 315.55 | 316.70 | 316.62 | 50,272 |
| Apr 16, 2024 | 316.05 | 328.00 | 315.00 | 315.65 | 315.57 | 73,845 |
| Apr 15, 2024 | 300.00 | 328.00 | 298.55 | 320.45 | 320.37 | 57,568 |
| Apr 12, 2024 | 319.85 | 324.70 | 311.75 | 316.00 | 315.92 | 34,706 |
| Apr 10, 2024 | 325.75 | 329.65 | 318.35 | 319.50 | 319.42 | 36,108 |
| Apr 9, 2024 | 331.15 | 334.95 | 315.65 | 321.10 | 321.02 | 72,027 |
| Apr 8, 2024 | 326.00 | 345.20 | 326.00 | 329.05 | 328.97 | 42,210 |
| Apr 5, 2024 | 322.35 | 324.90 | 313.80 | 321.55 | 321.47 | 17,519 |
| Apr 4, 2024 | 319.05 | 332.90 | 318.25 | 323.05 | 322.97 | 71,820 |
| Apr 3, 2024 | 322.75 | 325.80 | 315.65 | 319.50 | 319.42 | 49,362 |
| Apr 2, 2024 | 313.25 | 327.15 | 313.25 | 322.65 | 322.57 | 23,012 |
| Apr 1, 2024 | 327.25 | 331.30 | 310.25 | 318.20 | 318.12 | 90,582 |
| Mar 28, 2024 | 309.55 | 333.90 | 309.55 | 324.00 | 323.92 | 146,077 |
| Mar 27, 2024 | 319.95 | 322.45 | 307.10 | 310.10 | 310.02 | 80,395 |
| Mar 26, 2024 | 300.00 | 324.05 | 293.00 | 315.85 | 315.77 | 190,518 |
| Mar 22, 2024 | 259.85 | 297.00 | 257.00 | 295.25 | 295.18 | 390,578 |
| Mar 21, 2024 | 245.05 | 262.65 | 242.95 | 258.75 | 258.69 | 184,845 |
| Mar 20, 2024 | 242.35 | 244.45 | 231.65 | 240.10 | 240.04 | 99,413 |
| Mar 19, 2024 | 249.40 | 251.00 | 238.40 | 239.70 | 239.64 | 44,593 |
| Mar 18, 2024 | 258.55 | 263.85 | 245.20 | 248.35 | 248.29 | 141,362 |
| Mar 15, 2024 | 260.15 | 265.35 | 245.65 | 255.60 | 255.54 | 116,612 |
| Mar 14, 2024 | 252.80 | 270.00 | 246.70 | 261.10 | 261.04 | 96,411 |
| Mar 13, 2024 | 291.40 | 294.95 | 254.20 | 258.00 | 257.94 | 150,945 |
| Mar 12, 2024 | 294.70 | 300.35 | 284.00 | 287.30 | 287.23 | 126,751 |
| Mar 11, 2024 | 310.55 | 312.80 | 291.35 | 293.70 | 293.63 | 39,342 |
| Mar 7, 2024 | 310.20 | 319.55 | 307.10 | 308.75 | 308.67 | 19,602 |
| Mar 6, 2024 | 317.55 | 324.25 | 304.30 | 309.80 | 309.72 | 49,840 |
| Mar 5, 2024 | 326.40 | 335.25 | 313.00 | 315.30 | 315.22 | 74,273 |
| Mar 4, 2024 | 344.75 | 344.75 | 327.30 | 329.80 | 329.72 | 29,019 |
| Mar 1, 2024 | 338.65 | 344.00 | 331.65 | 335.55 | 335.47 | 29,604 |
| Feb 29, 2024 | 334.45 | 337.00 | 323.80 | 331.65 | 331.57 | 90,646 |
| Feb 28, 2024 | 353.90 | 353.90 | 330.45 | 332.30 | 332.22 | 198,561 |
| Feb 27, 2024 | 368.55 | 368.55 | 346.05 | 353.25 | 353.16 | 59,171 |
| Feb 26, 2024 | 385.50 | 400.00 | 361.55 | 365.45 | 365.36 | 245,579 |
| Feb 23, 2024 | 343.85 | 359.05 | 340.00 | 353.40 | 353.31 | 192,813 |
| Feb 22, 2024 | 323.55 | 340.50 | 313.00 | 338.20 | 338.12 | 96,095 |
| Feb 21, 2024 | 330.00 | 341.05 | 320.05 | 322.65 | 322.57 | 49,309 |
| Feb 20, 2024 | 339.30 | 340.05 | 325.00 | 329.05 | 328.97 | 159,008 |
| Feb 19, 2024 | 335.70 | 362.50 | 332.50 | 338.50 | 338.42 | 150,782 |
| Feb 16, 2024 | 290.75 | 329.85 | 290.40 | 321.05 | 320.97 | 156,658 |
| Feb 15, 2024 | 290.85 | 292.10 | 281.75 | 288.35 | 288.28 | 42,565 |
| Feb 14, 2024 | 265.25 | 295.05 | 265.25 | 286.45 | 286.38 | 52,208 |
| Feb 13, 2024 | 279.90 | 289.00 | 265.85 | 281.05 | 280.98 | 68,674 |
| Feb 12, 2024 | 302.55 | 310.00 | 276.00 | 281.15 | 281.08 | 119,812 |
| Feb 9, 2024 | 318.95 | 318.95 | 295.00 | 301.95 | 301.88 | 49,204 |
| Feb 8, 2024 | 321.90 | 323.00 | 310.30 | 312.75 | 312.67 | 72,023 |
| Feb 7, 2024 | 299.85 | 322.95 | 293.35 | 320.05 | 319.97 | 159,637 |
| Feb 6, 2024 | 299.85 | 304.35 | 288.25 | 293.55 | 293.48 | 80,615 |
| Feb 5, 2024 | 287.70 | 304.00 | 287.70 | 295.10 | 295.03 | 161,918 |
| Feb 2, 2024 | 298.05 | 306.05 | 282.05 | 284.45 | 284.38 | 177,446 |
| Feb 1, 2024 | 274.75 | 302.00 | 274.75 | 296.15 | 296.08 | 180,755 |
| Jan 31, 2024 | 243.20 | 276.05 | 236.45 | 270.00 | 269.93 | 109,629 |
| Jan 30, 2024 | 242.40 | 243.85 | 234.50 | 236.10 | 236.04 | 63,651 |
| Jan 29, 2024 | 215.05 | 244.20 | 215.05 | 237.60 | 237.54 | 49,013 |
| Jan 25, 2024 | 237.30 | 243.00 | 236.65 | 241.20 | 241.14 | 35,888 |
| Jan 24, 2024 | 236.05 | 241.20 | 231.85 | 237.40 | 237.34 | 45,828 |
| Jan 23, 2024 | 241.15 | 248.00 | 228.35 | 233.75 | 233.69 | 91,215 |
| Jan 19, 2024 | 254.90 | 254.90 | 246.55 | 248.00 | 247.94 | 20,743 |
| Jan 17, 2024 | 248.95 | 258.85 | 245.65 | 249.90 | 249.84 | 64,420 |
| Jan 16, 2024 | 266.85 | 266.85 | 250.20 | 252.35 | 252.29 | 60,935 |
Related Tickers
JITFINFRA.NS JITF Infralogistics Limited
590.70
+4.35%
WELENT.BO Welspun Enterprises Limited
607.40
+0.15%
TECHNOE.BO Techno Electric & Engineering Company Limited
1,321.40
+4.48%
EIEL.BO Enviro Infra Engineers Limited
278.55
+0.63%
TRANSRAILL.BO Transrail Lighting Limited
600.65
+0.68%
KPEL.BO K.P. Energy Limited
467.05
+6.09%
WABAG.BO VA Tech Wabag Limited
1,520.45
+0.41%
AHLUCONT.NS Ahluwalia Contracts (India) Limited
849.95
+1.52%
EMSLIMITED.NS EMS Limited
856.95
+7.28%
PATELENG.BO Patel Engineering Limited
50.64
+2.45%