510.10
+20.45
+(4.18%)
At close: April 11 at 3:29:09 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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 528.90 | 528.90 | 496.85 | 510.10 | 510.10 | 7,437 |
| Apr 9, 2025 | 505.00 | 509.25 | 480.65 | 489.65 | 489.65 | 15,336 |
| Apr 8, 2025 | 505.00 | 515.45 | 499.20 | 509.60 | 509.60 | 2,960 |
| Apr 7, 2025 | 463.40 | 499.10 | 463.40 | 494.65 | 494.65 | 28,694 |
| Apr 4, 2025 | 530.00 | 541.85 | 511.15 | 514.75 | 514.75 | 10,834 |
| Apr 3, 2025 | 536.00 | 556.00 | 532.50 | 538.05 | 538.05 | 4,022 |
| Apr 2, 2025 | 537.00 | 537.00 | 504.10 | 530.05 | 530.05 | 2,909 |
| Apr 1, 2025 | 516.10 | 521.50 | 506.55 | 511.65 | 511.65 | 2,417 |
| Mar 28, 2025 | 519.80 | 534.70 | 501.00 | 512.70 | 512.70 | 3,910 |
| Mar 27, 2025 | 509.75 | 523.40 | 500.00 | 509.25 | 509.25 | 18,873 |
| Mar 26, 2025 | 534.95 | 534.95 | 510.45 | 512.45 | 512.45 | 13,160 |
| Mar 25, 2025 | 551.50 | 551.50 | 525.30 | 527.60 | 527.60 | 13,813 |
| Mar 24, 2025 | 547.00 | 557.05 | 527.85 | 552.90 | 552.90 | 8,072 |
| Mar 21, 2025 | 507.05 | 530.60 | 507.05 | 530.60 | 530.60 | 5,593 |
| Mar 20, 2025 | 523.95 | 523.95 | 500.00 | 505.35 | 505.35 | 9,055 |
| Mar 19, 2025 | 485.90 | 508.45 | 485.90 | 508.45 | 508.45 | 25,173 |
| Mar 18, 2025 | 472.15 | 485.90 | 472.00 | 484.25 | 484.25 | 7,557 |
| Mar 17, 2025 | 476.00 | 491.45 | 467.25 | 469.85 | 469.85 | 19,955 |
| Mar 13, 2025 | 485.00 | 498.25 | 475.05 | 479.75 | 479.75 | 5,348 |
| Mar 12, 2025 | 539.00 | 539.00 | 488.30 | 489.25 | 489.25 | 9,707 |
| Mar 11, 2025 | 509.95 | 519.95 | 492.85 | 513.95 | 513.95 | 4,996 |
| Mar 10, 2025 | 504.00 | 529.95 | 497.55 | 500.95 | 500.95 | 9,998 |
| Mar 7, 2025 | 539.95 | 540.20 | 518.45 | 523.70 | 523.70 | 13,398 |
| Mar 6, 2025 | 512.00 | 521.00 | 508.90 | 521.00 | 521.00 | 28,554 |
| Mar 5, 2025 | 491.70 | 496.20 | 484.85 | 496.20 | 496.20 | 9,424 |
| Mar 4, 2025 | 441.10 | 472.60 | 441.10 | 472.60 | 472.60 | 6,248 |
| Mar 3, 2025 | 494.95 | 495.30 | 448.20 | 450.10 | 450.10 | 9,188 |
| Feb 28, 2025 | 474.95 | 477.40 | 455.60 | 471.75 | 471.75 | 16,333 |
| Feb 27, 2025 | 497.95 | 499.00 | 469.00 | 470.70 | 470.70 | 5,430 |
| Feb 25, 2025 | 462.05 | 498.15 | 462.05 | 492.50 | 492.50 | 6,888 |
| Feb 24, 2025 | 507.65 | 507.65 | 465.65 | 474.45 | 474.45 | 229,678 |
| Feb 21, 2025 | 480.00 | 490.15 | 465.00 | 490.15 | 490.15 | 13,136 |
| Feb 20, 2025 | 447.10 | 479.00 | 447.10 | 466.85 | 466.85 | 24,408 |
| Feb 19, 2025 | 478.20 | 478.35 | 459.65 | 459.65 | 459.65 | 20,151 |
| Feb 18, 2025 | 508.00 | 510.40 | 482.20 | 483.80 | 483.80 | 14,910 |
| Feb 17, 2025 | 485.05 | 509.95 | 485.05 | 507.55 | 507.55 | 4,461 |
| Feb 14, 2025 | 512.00 | 512.00 | 476.95 | 490.25 | 490.25 | 14,997 |
| Feb 13, 2025 | 502.00 | 517.00 | 490.55 | 502.05 | 502.05 | 8,931 |
| Feb 12, 2025 | 515.80 | 517.25 | 495.45 | 503.85 | 503.85 | 13,273 |
| Feb 11, 2025 | 542.50 | 542.50 | 516.00 | 521.50 | 521.50 | 3,014 |
| Feb 10, 2025 | 523.30 | 539.15 | 516.00 | 530.20 | 530.20 | 16,592 |
| Feb 7, 2025 | 566.95 | 566.95 | 532.15 | 534.80 | 534.80 | 3,767 |
| Feb 6, 2025 | 547.95 | 549.00 | 539.10 | 543.00 | 543.00 | 5,845 |
| Feb 5, 2025 | 535.90 | 545.50 | 530.00 | 536.05 | 536.05 | 8,879 |
| Feb 4, 2025 | 513.05 | 547.95 | 513.05 | 534.80 | 534.80 | 5,938 |
| Feb 3, 2025 | 505.05 | 527.25 | 500.25 | 521.90 | 521.90 | 11,322 |
| Feb 1, 2025 | 519.00 | 523.30 | 509.45 | 512.35 | 512.35 | 3,397 |
| Jan 31, 2025 | 515.00 | 522.00 | 501.90 | 512.20 | 512.20 | 11,158 |
| Jan 30, 2025 | 511.65 | 523.50 | 495.00 | 498.25 | 498.25 | 20,440 |
| Jan 29, 2025 | 503.95 | 519.95 | 482.60 | 512.80 | 512.80 | 18,706 |
| Jan 28, 2025 | 569.00 | 569.00 | 502.70 | 502.80 | 502.80 | 20,945 |
| Jan 27, 2025 | 595.40 | 608.75 | 558.55 | 558.55 | 558.55 | 13,641 |
| Jan 24, 2025 | 690.00 | 693.30 | 610.95 | 620.60 | 620.60 | 23,075 |
| Jan 23, 2025 | 632.00 | 683.00 | 632.00 | 678.80 | 678.80 | 2,857 |
| Jan 22, 2025 | 670.00 | 670.80 | 638.35 | 658.20 | 658.20 | 14,240 |
| Jan 21, 2025 | 686.00 | 718.05 | 669.90 | 674.35 | 674.35 | 12,471 |
| Jan 20, 2025 | 666.00 | 692.45 | 666.00 | 689.05 | 689.05 | 7,588 |
| Jan 17, 2025 | 680.25 | 682.45 | 667.00 | 671.25 | 671.25 | 4,433 |
| Jan 16, 2025 | 661.05 | 682.85 | 658.40 | 677.00 | 677.00 | 6,309 |
| Jan 15, 2025 | 668.05 | 670.75 | 649.00 | 652.85 | 652.85 | 4,679 |
| Jan 14, 2025 | 630.00 | 667.65 | 617.00 | 662.95 | 662.95 | 4,381 |
| Jan 13, 2025 | 645.15 | 669.55 | 627.40 | 633.25 | 633.25 | 19,623 |
| Jan 10, 2025 | 676.90 | 677.95 | 650.00 | 655.15 | 655.15 | 8,473 |
| Jan 9, 2025 | 680.00 | 698.35 | 674.95 | 681.65 | 681.65 | 1,327 |
| Jan 8, 2025 | 699.05 | 700.80 | 676.25 | 692.80 | 692.80 | 3,705 |
| Jan 7, 2025 | 670.05 | 705.75 | 670.05 | 702.50 | 702.50 | 5,053 |
| Jan 6, 2025 | 689.05 | 706.65 | 666.95 | 669.45 | 669.45 | 3,239 |
| Jan 3, 2025 | 700.05 | 704.25 | 694.95 | 696.30 | 696.30 | 2,890 |
| Jan 2, 2025 | 708.45 | 708.45 | 686.60 | 699.55 | 699.55 | 8,446 |
| Jan 1, 2025 | 671.10 | 710.05 | 671.10 | 701.10 | 701.10 | 8,445 |
| Dec 31, 2024 | 665.00 | 680.30 | 663.90 | 678.55 | 678.55 | 5,556 |
| Dec 30, 2024 | 678.70 | 687.95 | 667.75 | 668.60 | 668.60 | 5,709 |
| Dec 27, 2024 | 676.15 | 693.45 | 672.25 | 675.25 | 675.25 | 10,432 |
| Dec 26, 2024 | 658.15 | 687.55 | 655.00 | 684.15 | 684.15 | 18,095 |
| Dec 24, 2024 | 663.00 | 725.35 | 650.35 | 662.70 | 662.70 | 32,447 |
| Dec 23, 2024 | 707.25 | 707.25 | 648.25 | 659.45 | 659.45 | 31,331 |
| Dec 20, 2024 | 711.05 | 726.25 | 677.00 | 686.95 | 686.95 | 34,799 |
| Dec 19, 2024 | 700.00 | 727.75 | 700.00 | 720.55 | 720.55 | 5,965 |
| Dec 18, 2024 | 733.30 | 734.85 | 709.85 | 712.20 | 712.20 | 12,134 |
| Dec 17, 2024 | 736.90 | 736.90 | 717.10 | 730.75 | 730.75 | 10,955 |
| Dec 16, 2024 | 759.00 | 765.55 | 718.95 | 723.00 | 723.00 | 5,783 |
| Dec 13, 2024 | 760.00 | 760.00 | 721.15 | 741.85 | 741.85 | 20,588 |
| Dec 12, 2024 | 767.45 | 767.45 | 740.45 | 747.05 | 747.05 | 7,018 |
| Dec 11, 2024 | 765.00 | 775.00 | 756.05 | 758.75 | 758.75 | 10,378 |
| Dec 10, 2024 | 780.65 | 781.00 | 762.45 | 771.00 | 771.00 | 4,086 |
| Dec 9, 2024 | 787.25 | 790.60 | 769.00 | 779.80 | 779.80 | 16,383 |
| Dec 6, 2024 | 810.00 | 810.00 | 780.00 | 787.20 | 787.20 | 18,528 |
| Dec 5, 2024 | 800.50 | 812.95 | 793.35 | 802.45 | 802.45 | 14,264 |
| Dec 4, 2024 | 836.15 | 836.15 | 810.45 | 814.10 | 814.10 | 17,262 |
| Dec 3, 2024 | 855.05 | 857.00 | 825.00 | 829.25 | 829.25 | 19,588 |
| Dec 2, 2024 | 873.95 | 885.95 | 832.00 | 852.75 | 852.75 | 16,757 |
| Nov 29, 2024 | 829.00 | 849.95 | 807.00 | 849.80 | 849.80 | 9,679 |
| Nov 28, 2024 | 824.10 | 829.00 | 801.95 | 809.50 | 809.50 | 11,789 |
| Nov 27, 2024 | 825.35 | 846.00 | 813.55 | 824.30 | 824.30 | 5,280 |
| Nov 26, 2024 | 786.70 | 825.00 | 786.70 | 817.65 | 817.65 | 10,073 |
| Nov 25, 2024 | 833.55 | 833.55 | 783.80 | 786.05 | 786.05 | 3,694 |
| Nov 22, 2024 | 787.00 | 799.30 | 766.40 | 798.40 | 798.40 | 8,330 |
| Nov 21, 2024 | 765.00 | 774.10 | 752.00 | 761.25 | 761.25 | 6,343 |
| Nov 19, 2024 | 758.00 | 782.50 | 751.40 | 761.90 | 761.90 | 7,264 |
| Nov 18, 2024 | 778.25 | 778.25 | 730.00 | 745.55 | 745.55 | 9,171 |
| Nov 14, 2024 | 730.10 | 777.95 | 730.10 | 758.50 | 758.50 | 8,394 |
| Nov 13, 2024 | 770.00 | 774.00 | 738.00 | 744.45 | 744.45 | 8,825 |
| Nov 12, 2024 | 784.50 | 784.55 | 757.15 | 760.25 | 760.25 | 9,305 |
| Nov 11, 2024 | 804.65 | 804.65 | 771.65 | 777.10 | 777.10 | 5,523 |
| Nov 8, 2024 | 814.65 | 814.65 | 790.00 | 797.40 | 797.40 | 3,502 |
| Nov 7, 2024 | 825.90 | 825.90 | 795.00 | 797.65 | 797.65 | 6,072 |
| Nov 6, 2024 | 824.95 | 824.95 | 796.90 | 814.95 | 814.95 | 11,182 |
| Nov 4, 2024 | 801.05 | 809.90 | 780.10 | 796.00 | 796.00 | 58,146 |
| Nov 1, 2024 | 799.75 | 799.75 | 746.40 | 771.35 | 771.35 | 3,784 |
| Oct 31, 2024 | 790.00 | 795.05 | 772.25 | 774.55 | 774.55 | 7,055 |
| Oct 29, 2024 | 762.05 | 779.35 | 753.65 | 773.55 | 773.55 | 4,654 |
| Oct 28, 2024 | 743.05 | 776.50 | 735.15 | 755.75 | 755.75 | 23,293 |
| Oct 25, 2024 | 764.55 | 786.15 | 739.45 | 739.55 | 739.55 | 13,581 |
| Oct 24, 2024 | 812.95 | 812.95 | 776.05 | 778.35 | 778.35 | 3,791 |
| Oct 23, 2024 | 777.95 | 814.60 | 765.00 | 797.00 | 797.00 | 12,555 |
| Oct 22, 2024 | 835.95 | 835.95 | 782.70 | 782.70 | 782.70 | 23,479 |
| Oct 21, 2024 | 838.95 | 850.05 | 794.40 | 823.85 | 823.85 | 19,192 |
| Oct 18, 2024 | 799.00 | 844.25 | 782.10 | 809.60 | 809.60 | 30,584 |
| Oct 17, 2024 | 823.95 | 824.45 | 796.00 | 804.05 | 804.05 | 22,013 |
| Oct 16, 2024 | 748.00 | 785.20 | 742.60 | 785.20 | 785.20 | 2,336 |
| Oct 15, 2024 | 741.65 | 777.30 | 736.00 | 747.85 | 747.85 | 17,093 |
| Oct 14, 2024 | 735.10 | 761.60 | 728.05 | 740.30 | 740.30 | 1,264 |
| Oct 11, 2024 | 705.00 | 772.40 | 705.00 | 748.90 | 748.90 | 4,557 |
| Oct 10, 2024 | 750.40 | 750.40 | 727.90 | 735.65 | 735.65 | 2,288 |
| Oct 9, 2024 | 713.00 | 755.00 | 713.00 | 735.30 | 735.30 | 5,557 |
| Oct 8, 2024 | 700.05 | 734.95 | 691.25 | 723.15 | 723.15 | 19,960 |
| Oct 7, 2024 | 740.15 | 779.00 | 727.60 | 727.60 | 727.60 | 6,596 |
| Oct 4, 2024 | 765.00 | 790.00 | 750.95 | 765.85 | 765.85 | 2,090 |
| Oct 3, 2024 | 789.50 | 814.00 | 760.00 | 773.60 | 773.60 | 3,398 |
| Oct 1, 2024 | 809.95 | 810.00 | 780.00 | 787.20 | 787.20 | 2,988 |
| Sep 30, 2024 | 819.95 | 819.95 | 775.00 | 800.80 | 800.80 | 3,027 |
| Sep 27, 2024 | 817.95 | 821.00 | 775.00 | 806.80 | 806.80 | 3,155 |
| Sep 26, 2024 | 810.05 | 825.00 | 794.25 | 801.10 | 801.10 | 11,949 |
| Sep 25, 2024 | 775.05 | 822.75 | 775.05 | 810.05 | 810.05 | 10,402 |
| Sep 24, 2024 | 776.00 | 800.00 | 762.00 | 783.65 | 783.65 | 6,925 |
| Sep 23, 2024 | 742.00 | 784.90 | 742.00 | 782.30 | 782.30 | 11,897 |
| Sep 20, 2024 | 750.50 | 767.20 | 730.00 | 757.00 | 757.00 | 1,846 |
| Sep 19, 2024 | 735.00 | 760.00 | 711.00 | 735.75 | 735.75 | 7,274 |
| Sep 18, 2024 | 742.00 | 762.00 | 735.00 | 738.90 | 738.90 | 5,169 |
| Sep 17, 2024 | 752.00 | 779.45 | 737.35 | 744.40 | 744.40 | 6,703 |
| Sep 16, 2024 | 790.00 | 793.40 | 753.50 | 760.00 | 760.00 | 2,063 |
| Sep 13, 2024 | 805.00 | 805.00 | 769.00 | 777.80 | 777.80 | 5,796 |
| Sep 12, 2024 | 751.05 | 791.10 | 729.95 | 786.65 | 786.65 | 4,824 |
| Sep 11, 2024 | 770.00 | 770.00 | 745.00 | 753.55 | 753.55 | 2,780 |
| Sep 10, 2024 | 797.45 | 820.00 | 750.00 | 766.30 | 766.30 | 14,291 |
| Sep 9, 2024 | 746.50 | 782.65 | 730.00 | 782.65 | 782.65 | 3,559 |
| Sep 6, 2024 | 749.00 | 764.00 | 740.00 | 745.40 | 745.40 | 2,744 |
| Sep 5, 2024 | 768.00 | 770.00 | 721.75 | 735.65 | 735.65 | 3,063 |
| Sep 4, 2024 | 725.00 | 767.00 | 710.30 | 742.55 | 742.55 | 3,049 |
| Sep 3, 2024 | 700.05 | 738.65 | 700.05 | 734.50 | 734.50 | 6,169 |
| Sep 2, 2024 | 690.05 | 715.00 | 672.55 | 703.50 | 703.50 | 4,666 |
| Aug 30, 2024 | 704.00 | 715.00 | 690.00 | 701.05 | 701.05 | 1,938 |
| Aug 29, 2024 | 683.50 | 705.00 | 675.00 | 702.75 | 702.75 | 4,956 |
| Aug 28, 2024 | 695.60 | 710.00 | 690.00 | 694.50 | 694.50 | 1,457 |
| Aug 26, 2024 | 747.00 | 747.00 | 696.45 | 715.80 | 715.80 | 8,278 |
| Aug 23, 2024 | 720.00 | 749.75 | 710.35 | 733.10 | 733.10 | 8,410 |
| Aug 22, 2024 | 724.00 | 725.00 | 680.00 | 716.00 | 716.00 | 122,223 |
| Aug 21, 2024 | 666.00 | 696.95 | 658.00 | 696.95 | 696.95 | 26,744 |
| Aug 20, 2024 | 640.55 | 668.90 | 625.00 | 663.80 | 663.80 | 15,427 |
| Aug 19, 2024 | 595.05 | 637.15 | 595.05 | 637.15 | 637.15 | 9,525 |
| Aug 16, 2024 | 593.20 | 616.00 | 593.20 | 606.85 | 606.85 | 2,944 |
| Aug 14, 2024 | 620.00 | 624.00 | 585.20 | 594.05 | 594.05 | 7,787 |
| Aug 13, 2024 | 633.00 | 647.90 | 609.10 | 615.95 | 615.95 | 2,138 |
| Aug 12, 2024 | 630.40 | 636.80 | 615.00 | 623.95 | 623.95 | 5,224 |
| Aug 9, 2024 | 629.65 | 654.00 | 628.00 | 632.00 | 632.00 | 4,163 |
| Aug 8, 2024 | 679.90 | 679.90 | 630.00 | 642.50 | 642.50 | 5,589 |
| Aug 7, 2024 | 633.90 | 652.50 | 607.00 | 652.50 | 652.50 | 9,960 |
| Aug 6, 2024 | 627.55 | 673.00 | 621.45 | 621.45 | 621.45 | 5,132 |
| Aug 5, 2024 | 655.55 | 678.50 | 654.15 | 654.15 | 654.15 | 5,932 |
| Aug 2, 2024 | 675.90 | 688.55 | 631.00 | 688.55 | 688.55 | 6,644 |
| Aug 1, 2024 | 652.00 | 655.80 | 626.00 | 655.80 | 655.80 | 5,996 |
| Jul 31, 2024 | 603.05 | 628.95 | 591.00 | 624.60 | 624.60 | 2,305 |
| Jul 30, 2024 | 606.50 | 615.00 | 592.25 | 609.90 | 609.90 | 3,651 |
| Jul 29, 2024 | 625.00 | 625.00 | 601.00 | 606.35 | 606.35 | 4,562 |
| Jul 26, 2024 | 617.10 | 624.40 | 594.60 | 613.10 | 613.10 | 1,892 |
| Jul 25, 2024 | 624.50 | 624.50 | 603.00 | 605.00 | 605.00 | 2,440 |
| Jul 24, 2024 | 615.00 | 627.00 | 590.70 | 619.80 | 619.80 | 6,742 |
| Jul 23, 2024 | 595.95 | 601.65 | 573.00 | 601.65 | 601.65 | 6,613 |
| Jul 22, 2024 | 536.00 | 573.00 | 536.00 | 573.00 | 573.00 | 6,659 |
| Jul 19, 2024 | 552.00 | 554.00 | 533.35 | 545.75 | 545.75 | 2,078 |
| Jul 18, 2024 | 565.00 | 570.00 | 551.00 | 552.05 | 552.05 | 2,205 |
| Jul 16, 2024 | 598.00 | 598.00 | 555.05 | 563.95 | 563.95 | 6,362 |
| Jul 15, 2024 | 581.95 | 591.75 | 564.45 | 579.55 | 579.55 | 11,362 |
| Jul 12, 2024 | 611.05 | 618.35 | 585.20 | 585.20 | 585.20 | 11,721 |
| Jul 11, 2024 | 628.15 | 638.50 | 615.30 | 616.00 | 616.00 | 9,538 |
| Jul 10, 2024 | 601.10 | 631.00 | 581.00 | 620.90 | 620.90 | 17,878 |
| Jul 9, 2024 | 607.95 | 623.80 | 586.00 | 609.60 | 609.60 | 55,919 |
| Jul 8, 2024 | 580.60 | 609.65 | 555.00 | 608.55 | 608.55 | 103,598 |
| Jul 5, 2024 | 548.60 | 585.00 | 548.60 | 580.65 | 580.65 | 19,244 |
| Jul 4, 2024 | 574.65 | 580.00 | 557.10 | 559.75 | 559.75 | 5,575 |
| Jul 3, 2024 | 585.90 | 585.90 | 556.20 | 569.85 | 569.85 | 15,653 |
| Jul 2, 2024 | 587.40 | 597.15 | 572.35 | 585.45 | 585.45 | 27,593 |
| Jul 1, 2024 | 565.00 | 594.20 | 557.55 | 577.10 | 577.10 | 154,649 |
| Jun 28, 2024 | 502.05 | 545.75 | 502.05 | 545.75 | 545.75 | 161,516 |
| Jun 27, 2024 | 482.05 | 499.95 | 471.60 | 496.15 | 496.15 | 32,750 |
| Jun 26, 2024 | 461.10 | 502.15 | 455.25 | 481.20 | 481.20 | 40,070 |
| Jun 25, 2024 | 451.00 | 459.30 | 449.55 | 456.50 | 456.50 | 9,910 |
| Jun 24, 2024 | 453.80 | 457.75 | 445.45 | 453.55 | 453.55 | 17,072 |
| Jun 21, 2024 | 453.95 | 470.00 | 445.15 | 453.80 | 453.80 | 33,879 |
| Jun 20, 2024 | 421.00 | 451.85 | 420.55 | 448.90 | 448.90 | 19,881 |
| Jun 19, 2024 | 431.20 | 434.40 | 418.05 | 419.70 | 419.70 | 17,661 |
| Jun 18, 2024 | 431.00 | 439.85 | 427.35 | 430.60 | 430.60 | 5,656 |
| Jun 14, 2024 | 439.00 | 442.15 | 432.10 | 434.15 | 434.15 | 15,020 |
| Jun 13, 2024 | 443.35 | 449.35 | 436.60 | 438.85 | 438.85 | 9,328 |
| Jun 12, 2024 | 436.00 | 445.00 | 434.30 | 440.65 | 440.65 | 16,978 |
| Jun 11, 2024 | 431.00 | 444.25 | 431.00 | 436.75 | 436.75 | 16,184 |
| Jun 10, 2024 | 425.25 | 444.00 | 425.25 | 432.45 | 432.45 | 4,815 |
| Jun 7, 2024 | 425.50 | 435.25 | 425.50 | 429.70 | 429.70 | 6,653 |
| Jun 6, 2024 | 397.00 | 433.00 | 392.00 | 424.10 | 424.10 | 31,923 |
| Jun 5, 2024 | 386.95 | 407.15 | 369.20 | 396.55 | 396.55 | 26,595 |
| Jun 4, 2024 | 413.45 | 413.45 | 366.95 | 375.25 | 375.25 | 52,841 |
| Jun 3, 2024 | 425.20 | 427.65 | 405.00 | 407.70 | 407.70 | 12,443 |
| May 31, 2024 | 407.00 | 422.30 | 407.00 | 417.60 | 417.60 | 7,567 |
| May 30, 2024 | 424.95 | 434.90 | 412.20 | 416.30 | 416.30 | 38,831 |
| May 29, 2024 | 440.00 | 453.55 | 426.65 | 429.20 | 429.20 | 42,752 |
| May 28, 2024 | 464.00 | 464.00 | 435.60 | 437.80 | 437.80 | 23,917 |
| May 27, 2024 | 466.15 | 468.55 | 452.00 | 455.25 | 455.25 | 27,264 |
| May 24, 2024 | 473.00 | 475.05 | 461.00 | 464.65 | 464.65 | 8,513 |
| May 23, 2024 | 485.00 | 488.10 | 467.20 | 470.00 | 470.00 | 7,631 |
| May 22, 2024 | 488.45 | 493.45 | 473.60 | 485.10 | 485.10 | 11,751 |
| May 21, 2024 | 486.90 | 500.90 | 484.85 | 487.30 | 487.30 | 29,436 |
| May 17, 2024 | 482.00 | 492.95 | 482.00 | 485.40 | 485.40 | 15,074 |
| May 16, 2024 | 489.25 | 498.55 | 476.10 | 481.20 | 481.20 | 31,696 |
| May 15, 2024 | 491.65 | 506.45 | 479.20 | 489.15 | 489.15 | 44,619 |
| May 14, 2024 | 539.35 | 551.00 | 528.85 | 546.20 | 546.20 | 95,031 |
| May 13, 2024 | 494.80 | 533.35 | 485.70 | 522.60 | 522.60 | 36,677 |
| May 10, 2024 | 494.95 | 497.50 | 464.75 | 492.30 | 492.30 | 62,915 |
| May 9, 2024 | 504.20 | 518.20 | 487.80 | 496.00 | 496.00 | 18,507 |
| May 8, 2024 | 513.65 | 523.55 | 502.35 | 504.55 | 504.55 | 27,690 |
| May 7, 2024 | 541.00 | 543.50 | 506.00 | 514.35 | 514.35 | 45,331 |
| May 6, 2024 | 552.05 | 560.00 | 532.85 | 541.05 | 541.05 | 15,313 |
| May 3, 2024 | 534.70 | 560.85 | 530.25 | 552.65 | 552.65 | 33,926 |
| May 2, 2024 | 531.85 | 544.65 | 523.30 | 532.90 | 532.90 | 28,544 |
| Apr 30, 2024 | 523.15 | 549.50 | 523.15 | 533.95 | 533.95 | 28,917 |
| Apr 29, 2024 | 544.25 | 553.25 | 526.25 | 528.45 | 528.45 | 13,692 |
| Apr 26, 2024 | 561.40 | 563.20 | 539.10 | 541.65 | 541.65 | 15,435 |
| Apr 25, 2024 | 558.35 | 571.00 | 544.35 | 559.50 | 559.50 | 34,817 |
| Apr 24, 2024 | 550.50 | 567.00 | 526.60 | 551.65 | 551.65 | 42,434 |
| Apr 23, 2024 | 578.75 | 578.75 | 540.05 | 547.20 | 547.20 | 100,468 |
| Apr 22, 2024 | 557.15 | 606.95 | 557.15 | 579.30 | 579.30 | 243,510 |
| Apr 19, 2024 | 468.35 | 563.75 | 461.40 | 551.45 | 551.45 | 338,258 |
| Apr 18, 2024 | 430.80 | 495.00 | 430.80 | 474.10 | 474.10 | 146,147 |
| Apr 16, 2024 | 395.25 | 431.85 | 395.25 | 422.75 | 422.75 | 42,311 |
| Apr 15, 2024 | 401.10 | 407.00 | 391.80 | 398.75 | 398.75 | 19,196 |
| Apr 12, 2024 | 417.85 | 428.35 | 408.25 | 412.45 | 412.45 | 22,469 |
Related Tickers
IOLCP.BO IOL Chemicals and Pharmaceuticals Limited
61.73
+4.08%
STAR.BO Strides Pharma Science Limited
615.10
+5.32%
APLLTD.BO Alembic Pharmaceuticals Limited
847.40
+0.89%
ZYDUSLIFE.BO Zydus Lifesciences Limited
868.25
+2.80%
AARTIDRUGS.NS Aarti Drugs Limited
329.15
+2.09%
DRREDDY.BO Dr. Reddy's Laboratories Limited
1,109.15
+1.28%