649.85
-8.95
(-1.36%)
At close: January 10 at 3:28:32 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 10, 2025 | 669.95 | 669.95 | 639.00 | 647.35 | 647.35 | 20,050 |
| Jan 9, 2025 | 673.30 | 675.20 | 650.40 | 658.80 | 658.80 | 29,965 |
| Jan 8, 2025 | 683.10 | 692.35 | 665.00 | 668.85 | 668.85 | 60,023 |
| Jan 7, 2025 | 686.00 | 706.35 | 680.00 | 683.05 | 683.05 | 45,414 |
| Jan 6, 2025 | 711.75 | 711.75 | 684.00 | 685.50 | 685.50 | 20,727 |
| Jan 3, 2025 | 702.95 | 713.10 | 689.15 | 697.75 | 697.75 | 28,921 |
| Jan 2, 2025 | 717.95 | 718.00 | 686.20 | 689.35 | 689.35 | 44,957 |
| Jan 1, 2025 | 655.00 | 744.65 | 655.00 | 704.80 | 704.80 | 183,675 |
| Dec 31, 2024 | 664.25 | 665.00 | 638.00 | 659.80 | 659.80 | 30,529 |
| Dec 30, 2024 | 690.95 | 690.95 | 648.00 | 656.15 | 656.15 | 12,970 |
| Dec 27, 2024 | 688.85 | 689.30 | 672.75 | 679.25 | 679.25 | 6,882 |
| Dec 26, 2024 | 687.90 | 689.75 | 674.40 | 676.30 | 676.30 | 13,900 |
| Dec 24, 2024 | 690.05 | 698.65 | 678.50 | 687.80 | 687.80 | 318,421 |
| Dec 23, 2024 | 684.50 | 705.10 | 667.30 | 698.70 | 698.70 | 52,193 |
| Dec 20, 2024 | 704.35 | 736.10 | 678.35 | 684.30 | 684.30 | 56,323 |
| Dec 19, 2024 | 686.00 | 710.00 | 667.00 | 699.30 | 699.30 | 305,567 |
| Dec 18, 2024 | 694.90 | 709.00 | 670.00 | 691.25 | 691.25 | 12,290 |
| Dec 17, 2024 | 729.50 | 729.50 | 685.40 | 690.30 | 690.30 | 17,534 |
| Dec 16, 2024 | 725.90 | 735.00 | 710.00 | 715.70 | 715.70 | 9,144 |
| Dec 13, 2024 | 705.95 | 724.95 | 693.00 | 716.80 | 716.80 | 8,302 |
| Dec 12, 2024 | 740.00 | 750.00 | 701.40 | 705.95 | 705.95 | 37,484 |
| Dec 11, 2024 | 750.00 | 750.00 | 729.00 | 737.75 | 737.75 | 12,759 |
| Dec 10, 2024 | 784.90 | 785.85 | 740.00 | 748.15 | 748.15 | 218,229 |
| Dec 9, 2024 | 744.00 | 748.45 | 735.00 | 748.45 | 748.45 | 87,182 |
| Dec 6, 2024 | 678.95 | 712.85 | 678.95 | 712.85 | 712.85 | 292,872 |
| Dec 5, 2024 | 1,497.95 | 1,509.35 | 1,455.00 | 1,484.30 | 1,484.30 | 27,188 |
| Dec 4, 2024 | 1,562.65 | 1,593.30 | 1,468.80 | 1,497.15 | 1,497.15 | 44,348 |
| Dec 3, 2024 | 1,550.15 | 1,612.90 | 1,550.15 | 1,594.50 | 1,594.50 | 13,048 |
| Dec 2, 2024 | 1,631.00 | 1,652.70 | 1,566.45 | 1,592.10 | 1,592.10 | 19,264 |
| Nov 29, 2024 | 1,620.70 | 1,650.00 | 1,576.25 | 1,634.50 | 1,634.50 | 18,345 |
| Nov 28, 2024 | 1,544.95 | 1,605.00 | 1,526.45 | 1,595.15 | 1,595.15 | 16,085 |
| Nov 27, 2024 | 1,454.90 | 1,556.55 | 1,431.95 | 1,527.70 | 1,527.70 | 15,359 |
| Nov 26, 2024 | 1,417.95 | 1,439.95 | 1,402.15 | 1,424.20 | 1,424.20 | 17,945 |
| Nov 25, 2024 | 1,520.00 | 1,529.80 | 1,394.05 | 1,419.15 | 1,419.15 | 17,280 |
| Nov 22, 2024 | 1,523.50 | 1,539.80 | 1,487.05 | 1,503.75 | 1,503.75 | 7,482 |
| Nov 21, 2024 | 1,432.95 | 1,528.35 | 1,391.30 | 1,503.10 | 1,503.10 | 25,023 |
| Nov 19, 2024 | 1,374.95 | 1,417.45 | 1,365.00 | 1,392.50 | 1,392.50 | 10,809 |
| Nov 18, 2024 | 1,416.00 | 1,420.80 | 1,350.10 | 1,368.60 | 1,368.60 | 14,574 |
| Nov 14, 2024 | 1,374.20 | 1,433.00 | 1,371.20 | 1,414.75 | 1,414.75 | 309,848 |
| Nov 13, 2024 | 1,511.00 | 1,511.00 | 1,372.00 | 1,389.20 | 1,389.20 | 10,678 |
| Nov 12, 2024 | 1,505.00 | 1,521.50 | 1,451.10 | 1,462.60 | 1,462.60 | 11,791 |
| Nov 11, 2024 | 1,521.65 | 1,555.30 | 1,505.00 | 1,508.95 | 1,508.95 | 10,022 |
| Nov 8, 2024 | 1,573.00 | 1,574.75 | 1,526.45 | 1,550.95 | 1,550.95 | 9,059 |
| Nov 7, 2024 | 1,551.20 | 1,567.95 | 1,540.10 | 1,543.85 | 1,543.85 | 10,358 |
| Nov 6, 2024 | 1,551.25 | 1,575.05 | 1,532.40 | 1,546.75 | 1,546.75 | 40,477 |
| Nov 4, 2024 | 1,555.25 | 1,580.20 | 1,463.70 | 1,553.65 | 1,553.65 | 26,179 |
| Nov 1, 2024 | 1,555.40 | 1,571.40 | 1,555.40 | 1,564.45 | 1,564.45 | 1,195 |
| Oct 31, 2024 | 1,556.05 | 1,562.85 | 1,516.00 | 1,555.30 | 1,555.30 | 8,692 |
| Oct 29, 2024 | 1,520.50 | 1,529.95 | 1,485.50 | 1,494.10 | 1,494.10 | 14,530 |
| Oct 28, 2024 | 1,569.95 | 1,569.95 | 1,476.15 | 1,503.30 | 1,503.30 | 22,452 |
| Oct 25, 2024 | 1,578.50 | 1,599.70 | 1,496.85 | 1,509.65 | 1,509.65 | 14,886 |
| Oct 24, 2024 | 1,527.55 | 1,620.00 | 1,526.85 | 1,534.65 | 1,534.65 | 35,551 |
| Oct 23, 2024 | 1,526.00 | 1,578.50 | 1,518.90 | 1,558.70 | 1,558.70 | 6,463 |
| Oct 22, 2024 | 1,659.00 | 1,670.00 | 1,525.25 | 1,552.80 | 1,552.80 | 13,893 |
| Oct 21, 2024 | 1,649.30 | 1,671.10 | 1,604.05 | 1,636.75 | 1,636.75 | 44,150 |
| Oct 18, 2024 | 1,650.40 | 1,652.55 | 1,595.10 | 1,627.75 | 1,627.75 | 12,114 |
| Oct 17, 2024 | 1,628.05 | 1,675.25 | 1,628.05 | 1,642.00 | 1,642.00 | 63,112 |
| Oct 16, 2024 | 1,584.95 | 1,651.15 | 1,555.10 | 1,630.95 | 1,630.95 | 20,134 |
| Oct 15, 2024 | 1,565.75 | 1,589.60 | 1,515.70 | 1,565.65 | 1,565.65 | 17,359 |
| Oct 14, 2024 | 1,561.45 | 1,589.50 | 1,536.50 | 1,558.85 | 1,558.85 | 25,650 |
| Oct 11, 2024 | 1,525.00 | 1,586.10 | 1,525.00 | 1,559.75 | 1,559.75 | 64,015 |
| Oct 10, 2024 | 1,482.00 | 1,547.15 | 1,482.00 | 1,516.40 | 1,516.40 | 20,918 |
| Oct 9, 2024 | 1,486.85 | 1,530.00 | 1,465.40 | 1,505.45 | 1,505.45 | 33,125 |
| Oct 8, 2024 | 1,381.35 | 1,460.95 | 1,381.35 | 1,443.60 | 1,443.60 | 5,210 |
| Oct 7, 2024 | 1,460.10 | 1,490.45 | 1,400.00 | 1,409.50 | 1,409.50 | 21,774 |
| Oct 4, 2024 | 1,449.60 | 1,473.55 | 1,409.40 | 1,453.65 | 1,453.65 | 30,344 |
| Oct 3, 2024 | 1,435.00 | 1,471.95 | 1,418.55 | 1,425.20 | 1,425.20 | 52,588 |
| Oct 1, 2024 | 1,399.00 | 1,440.00 | 1,374.05 | 1,400.30 | 1,400.30 | 355,870 |
| Sep 30, 2024 | 1,435.00 | 1,435.00 | 1,386.00 | 1,399.30 | 1,399.30 | 9,931 |
| Sep 27, 2024 | 1,381.95 | 1,446.30 | 1,374.80 | 1,409.60 | 1,409.60 | 15,158 |
| Sep 26, 2024 | 1,406.15 | 1,406.15 | 1,364.65 | 1,369.50 | 1,369.50 | 3,936 |
| Sep 25, 2024 | 1,390.00 | 1,420.85 | 1,375.00 | 1,397.60 | 1,397.60 | 6,558 |
| Sep 24, 2024 | 1,376.75 | 1,410.25 | 1,360.70 | 1,395.10 | 1,395.10 | 35,465 |
| Sep 23, 2024 | 1,285.60 | 1,365.00 | 1,281.25 | 1,357.85 | 1,357.85 | 65,955 |
| Sep 20, 2024 | 1,328.35 | 1,374.70 | 1,266.35 | 1,285.60 | 1,285.60 | 16,964 |
| Sep 19, 2024 | 1,321.05 | 1,380.00 | 1,315.50 | 1,324.60 | 1,324.60 | 21,290 |
| Sep 18, 2024 | 1,390.00 | 1,390.00 | 1,357.70 | 1,366.35 | 1,366.35 | 4,770 |
| Sep 17, 2024 | 1,408.10 | 1,408.10 | 1,355.10 | 1,387.00 | 1,387.00 | 13,387 |
| Sep 16, 2024 | 1,351.00 | 1,430.80 | 1,351.00 | 1,392.10 | 1,392.10 | 37,666 |
| Sep 13, 2024 | 1,354.45 | 1,375.00 | 1,352.00 | 1,353.50 | 1,353.50 | 9,152 |
| Sep 12, 2024 | 1,354.75 | 1,380.00 | 1,348.00 | 1,351.75 | 1,351.75 | 18,423 |
| Sep 11, 2024 | 1,359.45 | 1,382.90 | 1,338.15 | 1,351.20 | 1,351.20 | 19,579 |
| Sep 10, 2024 | 1,320.95 | 1,373.90 | 1,317.00 | 1,351.00 | 1,351.00 | 13,918 |
| Sep 9, 2024 | 2.50 Dividend | |||||
| Sep 9, 2024 | 1,358.95 | 1,358.95 | 1,254.50 | 1,307.25 | 1,307.25 | 40,407 |
| Sep 6, 2024 | 1,354.90 | 1,394.95 | 1,347.60 | 1,360.35 | 1,357.85 | 10,420 |
| Sep 5, 2024 | 1,340.00 | 1,388.90 | 1,325.40 | 1,344.00 | 1,341.53 | 18,029 |
| Sep 4, 2024 | 1,339.00 | 1,394.30 | 1,339.00 | 1,363.90 | 1,361.39 | 6,149 |
| Sep 3, 2024 | 1,383.50 | 1,388.95 | 1,327.95 | 1,339.05 | 1,336.59 | 10,722 |
| Sep 2, 2024 | 1,362.05 | 1,385.00 | 1,336.00 | 1,365.40 | 1,362.89 | 15,434 |
| Aug 30, 2024 | 1,312.00 | 1,344.00 | 1,299.60 | 1,339.85 | 1,337.39 | 9,865 |
| Aug 29, 2024 | 1,305.00 | 1,348.80 | 1,292.40 | 1,311.90 | 1,309.49 | 26,824 |
| Aug 28, 2024 | 1,339.85 | 1,339.85 | 1,290.80 | 1,306.40 | 1,304.00 | 14,998 |
| Aug 26, 2024 | 1,288.25 | 1,345.00 | 1,288.25 | 1,317.10 | 1,314.68 | 14,464 |
| Aug 23, 2024 | 1,311.60 | 1,315.00 | 1,292.25 | 1,304.50 | 1,302.10 | 4,020 |
| Aug 22, 2024 | 1,346.95 | 1,346.95 | 1,302.10 | 1,307.95 | 1,305.55 | 16,400 |
| Aug 21, 2024 | 1,292.70 | 1,342.60 | 1,283.05 | 1,327.15 | 1,324.71 | 17,027 |
| Aug 20, 2024 | 1,300.90 | 1,300.90 | 1,254.10 | 1,277.90 | 1,275.55 | 14,936 |
| Aug 19, 2024 | 1,314.55 | 1,339.90 | 1,257.00 | 1,275.35 | 1,273.01 | 40,369 |
| Aug 16, 2024 | 1,237.95 | 1,323.00 | 1,227.40 | 1,313.65 | 1,311.24 | 55,697 |
| Aug 14, 2024 | 1,183.95 | 1,238.60 | 1,170.30 | 1,227.25 | 1,224.99 | 27,456 |
| Aug 13, 2024 | 1,135.00 | 1,188.20 | 1,129.00 | 1,177.20 | 1,175.04 | 29,880 |
| Aug 12, 2024 | 1,140.65 | 1,147.05 | 1,122.45 | 1,128.00 | 1,125.93 | 7,915 |
| Aug 9, 2024 | 1,141.00 | 1,149.20 | 1,128.05 | 1,142.50 | 1,140.40 | 4,658 |
| Aug 8, 2024 | 1,124.60 | 1,168.25 | 1,106.85 | 1,139.05 | 1,136.96 | 26,990 |
| Aug 7, 2024 | 1,059.80 | 1,121.00 | 1,059.80 | 1,115.00 | 1,112.95 | 18,966 |
| Aug 6, 2024 | 1,027.15 | 1,104.30 | 1,027.15 | 1,059.80 | 1,057.85 | 35,451 |
| Aug 5, 2024 | 992.00 | 1,072.75 | 992.00 | 1,039.50 | 1,037.59 | 14,025 |
| Aug 2, 2024 | 1,095.90 | 1,098.90 | 1,077.00 | 1,080.10 | 1,078.11 | 11,613 |
| Aug 1, 2024 | 1,068.45 | 1,100.95 | 1,068.45 | 1,089.15 | 1,087.15 | 22,213 |
| Jul 31, 2024 | 1,099.00 | 1,099.00 | 1,061.50 | 1,069.50 | 1,067.53 | 6,185 |
| Jul 30, 2024 | 1,037.75 | 1,120.30 | 1,033.75 | 1,063.40 | 1,061.45 | 75,141 |
| Jul 29, 2024 | 1,035.45 | 1,080.00 | 994.25 | 1,033.75 | 1,031.85 | 80,922 |
| Jul 26, 2024 | 997.30 | 1,031.25 | 997.30 | 1,022.00 | 1,020.12 | 15,525 |
| Jul 25, 2024 | 1,000.55 | 1,020.90 | 980.85 | 987.25 | 985.44 | 14,178 |
| Jul 24, 2024 | 994.05 | 1,010.25 | 987.05 | 1,003.30 | 1,001.46 | 13,493 |
| Jul 23, 2024 | 949.35 | 988.00 | 932.30 | 983.50 | 981.69 | 29,508 |
| Jul 22, 2024 | 945.00 | 968.65 | 940.20 | 951.45 | 949.70 | 110,616 |
| Jul 19, 2024 | 933.00 | 957.40 | 920.75 | 951.80 | 950.05 | 11,718 |
| Jul 18, 2024 | 943.05 | 967.00 | 930.10 | 934.90 | 933.18 | 14,692 |
| Jul 16, 2024 | 911.25 | 950.55 | 911.25 | 943.05 | 941.32 | 15,318 |
| Jul 15, 2024 | 927.00 | 927.00 | 902.25 | 911.25 | 909.58 | 5,269 |
| Jul 12, 2024 | 930.05 | 943.45 | 910.95 | 913.20 | 911.52 | 7,058 |
| Jul 11, 2024 | 943.45 | 947.10 | 931.40 | 934.25 | 932.53 | 1,550 |
| Jul 10, 2024 | 950.40 | 950.40 | 919.85 | 937.65 | 935.93 | 4,586 |
| Jul 9, 2024 | 939.00 | 953.75 | 928.70 | 944.40 | 942.66 | 4,159 |
| Jul 8, 2024 | 940.50 | 941.55 | 922.25 | 931.75 | 930.04 | 3,049 |
| Jul 5, 2024 | 953.55 | 964.75 | 931.85 | 935.45 | 933.73 | 10,252 |
| Jul 4, 2024 | 955.00 | 962.85 | 947.15 | 950.50 | 948.75 | 2,837 |
| Jul 3, 2024 | 932.10 | 963.65 | 932.10 | 955.60 | 953.84 | 8,212 |
| Jul 2, 2024 | 945.00 | 959.95 | 936.85 | 940.95 | 939.22 | 5,291 |
| Jul 1, 2024 | 920.05 | 948.45 | 920.05 | 942.20 | 940.47 | 12,181 |
| Jun 28, 2024 | 924.00 | 960.45 | 924.00 | 949.15 | 947.41 | 4,067 |
| Jun 27, 2024 | 950.05 | 961.20 | 927.15 | 940.70 | 938.97 | 7,299 |
| Jun 26, 2024 | 944.00 | 971.10 | 944.00 | 951.95 | 950.20 | 12,425 |
| Jun 25, 2024 | 973.70 | 973.70 | 941.05 | 944.80 | 943.06 | 6,469 |
| Jun 24, 2024 | 960.00 | 960.00 | 936.05 | 946.15 | 944.41 | 5,593 |
| Jun 21, 2024 | 947.90 | 971.10 | 942.85 | 944.15 | 942.41 | 10,668 |
| Jun 20, 2024 | 960.00 | 963.20 | 941.25 | 946.20 | 944.46 | 18,502 |
| Jun 19, 2024 | 985.00 | 989.00 | 953.95 | 957.30 | 955.54 | 7,477 |
| Jun 18, 2024 | 994.30 | 994.30 | 976.85 | 987.70 | 985.88 | 10,508 |
| Jun 14, 2024 | 942.00 | 989.95 | 941.95 | 978.05 | 976.25 | 71,246 |
| Jun 13, 2024 | 927.10 | 944.20 | 923.50 | 942.10 | 940.37 | 27,891 |
| Jun 12, 2024 | 941.70 | 941.70 | 918.00 | 927.10 | 925.40 | 16,933 |
| Jun 11, 2024 | 915.30 | 936.00 | 903.15 | 924.05 | 922.35 | 8,778 |
| Jun 10, 2024 | 899.70 | 930.80 | 892.00 | 899.75 | 898.10 | 17,770 |
| Jun 7, 2024 | 879.50 | 898.50 | 879.50 | 883.45 | 881.83 | 5,991 |
| Jun 6, 2024 | 875.00 | 902.75 | 871.70 | 878.95 | 877.33 | 16,589 |
| Jun 5, 2024 | 835.05 | 880.00 | 833.10 | 873.05 | 871.45 | 30,175 |
| Jun 4, 2024 | 701.00 | 861.65 | 687.00 | 840.30 | 838.76 | 58,427 |
| Jun 3, 2024 | 862.10 | 875.95 | 853.40 | 857.25 | 855.67 | 25,013 |
| May 31, 2024 | 845.45 | 874.00 | 841.45 | 862.10 | 860.52 | 26,113 |
| May 30, 2024 | 831.55 | 852.25 | 831.45 | 836.55 | 835.01 | 8,937 |
| May 29, 2024 | 814.00 | 851.00 | 814.00 | 842.60 | 841.05 | 13,850 |
| May 28, 2024 | 850.00 | 850.30 | 811.50 | 813.60 | 812.10 | 21,684 |
| May 27, 2024 | 857.05 | 864.85 | 845.75 | 848.30 | 846.74 | 7,231 |
| May 24, 2024 | 874.85 | 896.75 | 852.15 | 856.65 | 855.08 | 17,385 |
| May 23, 2024 | 899.95 | 911.95 | 864.70 | 872.15 | 870.55 | 40,519 |
| May 22, 2024 | 846.75 | 919.35 | 841.25 | 900.05 | 898.40 | 106,814 |
| May 21, 2024 | 880.00 | 880.00 | 840.70 | 846.15 | 844.59 | 14,715 |
| May 17, 2024 | 873.80 | 873.80 | 863.20 | 869.60 | 868.00 | 5,533 |
| May 16, 2024 | 882.75 | 882.80 | 866.50 | 871.80 | 870.20 | 10,140 |
| May 15, 2024 | 831.00 | 885.55 | 828.20 | 875.35 | 873.74 | 31,333 |
| May 14, 2024 | 849.90 | 849.90 | 826.25 | 828.65 | 827.13 | 5,133 |
| May 13, 2024 | 838.95 | 856.75 | 820.00 | 849.90 | 848.34 | 14,507 |
| May 10, 2024 | 840.95 | 858.10 | 812.35 | 844.00 | 842.45 | 21,041 |
| May 9, 2024 | 831.45 | 841.90 | 824.10 | 831.45 | 829.92 | 22,270 |
| May 8, 2024 | 830.00 | 857.45 | 827.80 | 831.40 | 829.87 | 12,572 |
| May 7, 2024 | 869.15 | 882.40 | 824.70 | 839.35 | 837.81 | 27,111 |
| May 6, 2024 | 893.95 | 914.00 | 866.35 | 881.60 | 879.98 | 26,709 |
| May 3, 2024 | 900.95 | 900.95 | 870.35 | 883.45 | 881.83 | 21,465 |
| May 2, 2024 | 878.55 | 905.80 | 878.55 | 898.00 | 896.35 | 28,121 |
| Apr 30, 2024 | 878.75 | 911.95 | 874.00 | 896.45 | 894.80 | 30,360 |
| Apr 29, 2024 | 870.70 | 895.80 | 870.50 | 876.05 | 874.44 | 16,571 |
| Apr 26, 2024 | 880.15 | 899.20 | 868.90 | 876.45 | 874.84 | 18,421 |
| Apr 25, 2024 | 879.50 | 901.35 | 870.75 | 882.35 | 880.73 | 24,503 |
| Apr 24, 2024 | 894.05 | 903.80 | 877.70 | 882.15 | 880.53 | 28,811 |
| Apr 23, 2024 | 842.60 | 899.00 | 841.55 | 890.20 | 888.56 | 55,036 |
| Apr 22, 2024 | 859.80 | 859.80 | 828.30 | 845.90 | 844.35 | 10,651 |
| Apr 19, 2024 | 845.95 | 864.10 | 826.45 | 843.00 | 841.45 | 26,553 |
| Apr 18, 2024 | 845.85 | 855.80 | 839.75 | 844.05 | 842.50 | 10,676 |
| Apr 16, 2024 | 827.20 | 843.90 | 827.05 | 837.40 | 835.86 | 7,013 |
| Apr 15, 2024 | 825.05 | 844.15 | 808.50 | 827.05 | 825.53 | 24,917 |
| Apr 12, 2024 | 825.15 | 847.00 | 825.15 | 841.10 | 839.55 | 8,579 |
| Apr 10, 2024 | 847.85 | 850.75 | 834.40 | 838.85 | 837.31 | 4,246 |
| Apr 9, 2024 | 850.15 | 860.00 | 836.35 | 837.90 | 836.36 | 12,655 |
| Apr 8, 2024 | 859.95 | 859.95 | 835.10 | 845.60 | 844.05 | 10,201 |
| Apr 5, 2024 | 826.05 | 850.00 | 824.90 | 846.15 | 844.59 | 17,818 |
| Apr 4, 2024 | 854.00 | 854.00 | 823.50 | 828.50 | 826.98 | 9,833 |
| Apr 3, 2024 | 825.40 | 855.00 | 816.80 | 835.75 | 834.21 | 14,254 |
| Apr 2, 2024 | 805.70 | 838.00 | 804.60 | 826.55 | 825.03 | 10,726 |
| Apr 1, 2024 | 798.10 | 818.05 | 798.00 | 802.95 | 801.47 | 13,160 |
| Mar 28, 2024 | 772.10 | 795.85 | 770.10 | 782.60 | 781.16 | 22,705 |
| Mar 27, 2024 | 770.20 | 792.00 | 765.00 | 773.60 | 772.18 | 15,849 |
| Mar 26, 2024 | 760.00 | 786.00 | 760.00 | 772.65 | 771.23 | 15,500 |
| Mar 22, 2024 | 760.65 | 782.85 | 755.25 | 775.50 | 774.07 | 6,592 |
| Mar 21, 2024 | 766.00 | 778.70 | 755.50 | 757.25 | 755.86 | 4,525 |
| Mar 20, 2024 | 760.15 | 774.00 | 757.95 | 760.85 | 759.45 | 21,909 |
| Mar 19, 2024 | 793.65 | 799.50 | 765.30 | 769.00 | 767.59 | 11,691 |
| Mar 18, 2024 | 782.15 | 802.60 | 764.95 | 797.95 | 796.48 | 13,509 |
| Mar 15, 2024 | 777.15 | 798.30 | 766.45 | 782.85 | 781.41 | 12,618 |
| Mar 14, 2024 | 720.10 | 794.00 | 720.10 | 789.20 | 787.75 | 86,125 |
| Mar 13, 2024 | 800.35 | 804.25 | 745.00 | 756.00 | 754.61 | 22,311 |
| Mar 12, 2024 | 786.85 | 808.00 | 776.80 | 804.35 | 802.87 | 32,368 |
| Mar 11, 2024 | 821.10 | 825.00 | 792.00 | 795.80 | 794.34 | 17,215 |
| Mar 7, 2024 | 814.30 | 828.35 | 802.95 | 816.05 | 814.55 | 22,616 |
| Mar 6, 2024 | 809.90 | 818.10 | 771.00 | 799.65 | 798.18 | 17,734 |
| Mar 5, 2024 | 800.95 | 834.00 | 799.55 | 808.60 | 807.11 | 31,213 |
| Mar 4, 2024 | 786.55 | 824.50 | 786.55 | 796.55 | 795.09 | 8,930 |
| Mar 1, 2024 | 795.00 | 810.00 | 790.05 | 798.50 | 797.03 | 11,594 |
| Feb 29, 2024 | 777.15 | 793.80 | 770.85 | 787.60 | 786.15 | 9,460 |
| Feb 28, 2024 | 811.95 | 820.00 | 757.30 | 779.90 | 778.47 | 21,975 |
| Feb 27, 2024 | 799.70 | 810.40 | 798.45 | 806.25 | 804.77 | 16,361 |
| Feb 26, 2024 | 800.15 | 817.50 | 794.85 | 797.65 | 796.18 | 10,034 |
| Feb 23, 2024 | 801.15 | 822.00 | 797.95 | 806.45 | 804.97 | 13,003 |
| Feb 22, 2024 | 828.85 | 834.50 | 800.05 | 807.10 | 805.62 | 16,630 |
| Feb 21, 2024 | 809.00 | 832.95 | 809.00 | 829.60 | 828.08 | 36,426 |
| Feb 20, 2024 | 838.10 | 838.10 | 812.00 | 821.35 | 819.84 | 22,839 |
| Feb 19, 2024 | 813.10 | 837.50 | 812.15 | 835.80 | 834.26 | 27,246 |
| Feb 16, 2024 | 821.00 | 823.00 | 806.05 | 813.25 | 811.76 | 38,228 |
| Feb 15, 2024 | 805.85 | 821.20 | 795.40 | 814.90 | 813.40 | 23,854 |
| Feb 14, 2024 | 744.25 | 811.95 | 744.25 | 806.20 | 804.72 | 147,661 |
| Feb 13, 2024 | 764.75 | 770.75 | 718.25 | 762.75 | 761.35 | 40,166 |
| Feb 12, 2024 | 719.55 | 758.95 | 712.80 | 755.00 | 753.61 | 104,647 |
| Feb 9, 2024 | 720.75 | 721.50 | 691.50 | 698.80 | 697.52 | 1,160,082 |
| Feb 8, 2024 | 715.00 | 727.35 | 700.00 | 713.50 | 712.19 | 18,844 |
| Feb 7, 2024 | 712.35 | 724.70 | 702.25 | 708.60 | 707.30 | 19,360 |
| Feb 6, 2024 | 701.75 | 729.00 | 694.80 | 718.40 | 717.08 | 20,104 |
| Feb 5, 2024 | 700.30 | 717.95 | 685.20 | 692.70 | 691.43 | 30,486 |
| Feb 2, 2024 | 685.20 | 703.60 | 685.20 | 700.15 | 698.86 | 26,209 |
| Feb 1, 2024 | 696.15 | 704.50 | 689.00 | 693.75 | 692.48 | 20,030 |
| Jan 31, 2024 | 704.40 | 705.80 | 682.60 | 698.20 | 696.92 | 52,909 |
| Jan 30, 2024 | 685.60 | 725.00 | 677.00 | 700.10 | 698.81 | 100,283 |
| Jan 29, 2024 | 695.50 | 695.50 | 680.60 | 683.50 | 682.24 | 10,738 |
| Jan 25, 2024 | 661.05 | 688.95 | 661.05 | 685.75 | 684.49 | 12,574 |
| Jan 24, 2024 | 655.75 | 681.55 | 644.50 | 670.50 | 669.27 | 21,070 |
| Jan 23, 2024 | 681.95 | 685.55 | 649.30 | 652.45 | 651.25 | 33,410 |
| Jan 19, 2024 | 680.15 | 698.00 | 665.80 | 683.20 | 681.94 | 24,468 |
| Jan 17, 2024 | 674.25 | 674.80 | 649.25 | 654.30 | 653.10 | 32,656 |
| Jan 16, 2024 | 688.00 | 696.00 | 672.00 | 678.30 | 677.05 | 14,132 |
| Jan 15, 2024 | 684.65 | 687.85 | 668.00 | 683.10 | 681.84 | 14,021 |
| Jan 12, 2024 | 691.20 | 693.45 | 674.05 | 675.40 | 674.16 | 17,568 |
| Jan 11, 2024 | 698.75 | 698.75 | 682.50 | 688.50 | 687.23 | 7,797 |
| Jan 10, 2024 | 694.80 | 700.50 | 683.00 | 691.65 | 690.38 | 31,997 |
Related Tickers
PHARMAID.BO Pharmaids Pharmaceuticals Limited
81.65
-1.99%
SUVEN.BO Suven Life Sciences Limited
128.70
-4.10%
LAURUSLABS.BO Laurus Labs Limited
583.50
-4.88%
BROOKS.NS Brooks Laboratories Limited
182.06
-2.00%
IGEX Indo Global Exchange(s) PTE, Ltd.
0.0007
+16.67%
NATCOPHARM.BO NATCO Pharma Limited
1,235.50
-4.15%
ELAN Elanco Animal Health Incorporated
11.43
-1.04%