288.85
+5.60
+(1.98%)
At close: April 17 at 3:29:58 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 | 283.00 | 293.75 | 280.85 | 288.85 | 288.85 | 511,192 |
| Apr 16, 2025 | 283.90 | 287.20 | 281.60 | 283.25 | 283.25 | 254,578 |
| Apr 15, 2025 | 280.00 | 283.45 | 278.05 | 282.20 | 282.20 | 299,455 |
| Apr 11, 2025 | 275.70 | 277.90 | 270.50 | 275.50 | 275.50 | 277,683 |
| Apr 9, 2025 | 271.70 | 271.70 | 265.00 | 266.95 | 266.95 | 216,916 |
| Apr 8, 2025 | 272.00 | 275.35 | 267.50 | 271.70 | 271.70 | 300,474 |
| Apr 7, 2025 | 248.00 | 268.90 | 245.50 | 266.40 | 266.40 | 531,247 |
| Apr 4, 2025 | 283.60 | 283.65 | 269.70 | 272.70 | 272.70 | 359,464 |
| Apr 3, 2025 | 279.50 | 284.95 | 276.80 | 283.60 | 283.60 | 290,145 |
| Apr 2, 2025 | 278.40 | 280.55 | 269.55 | 279.50 | 279.50 | 272,614 |
| Apr 1, 2025 | 269.35 | 278.85 | 267.15 | 276.25 | 276.25 | 271,647 |
| Mar 28, 2025 | 270.05 | 277.65 | 266.55 | 269.35 | 269.35 | 713,839 |
| Mar 27, 2025 | 267.50 | 276.05 | 264.10 | 269.75 | 269.75 | 857,589 |
| Mar 26, 2025 | 278.25 | 279.75 | 266.55 | 268.75 | 268.75 | 527,133 |
| Mar 25, 2025 | 290.00 | 291.35 | 275.20 | 276.20 | 276.20 | 794,594 |
| Mar 24, 2025 | 287.95 | 294.90 | 287.95 | 289.20 | 289.20 | 629,320 |
| Mar 21, 2025 | 278.80 | 287.65 | 278.30 | 285.90 | 285.90 | 546,970 |
| Mar 20, 2025 | 282.00 | 288.65 | 277.00 | 278.80 | 278.80 | 677,260 |
| Mar 19, 2025 | 275.00 | 285.30 | 275.00 | 282.75 | 282.75 | 853,078 |
| Mar 18, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | - |
| Mar 17, 2025 | 252.05 | 255.00 | 247.45 | 248.50 | 248.50 | 509,967 |
| Mar 13, 2025 | 250.70 | 255.95 | 250.00 | 250.25 | 250.25 | 392,265 |
| Mar 12, 2025 | 258.80 | 259.90 | 248.65 | 250.40 | 250.40 | 460,070 |
| Mar 11, 2025 | 260.60 | 261.05 | 255.00 | 257.40 | 257.40 | 469,501 |
| Mar 10, 2025 | 269.55 | 271.00 | 260.90 | 261.35 | 261.35 | 545,059 |
| Mar 7, 2025 | 272.90 | 273.60 | 268.15 | 269.55 | 269.55 | 485,923 |
| Mar 6, 2025 | 269.90 | 273.50 | 266.70 | 271.50 | 271.50 | 407,524 |
| Mar 5, 2025 | 257.25 | 267.95 | 257.15 | 266.65 | 266.65 | 420,098 |
| Mar 4, 2025 | 252.50 | 261.45 | 249.15 | 258.60 | 258.60 | 661,846 |
| Mar 3, 2025 | 256.00 | 259.40 | 243.00 | 253.65 | 253.65 | 742,544 |
| Feb 28, 2025 | 261.00 | 265.05 | 250.25 | 253.80 | 253.80 | 1,880,660 |
| Feb 27, 2025 | 275.10 | 277.80 | 260.00 | 260.70 | 260.70 | 601,036 |
| Feb 25, 2025 | 280.95 | 281.80 | 274.85 | 275.10 | 275.10 | 389,616 |
| Feb 24, 2025 | 282.00 | 288.65 | 272.65 | 279.05 | 279.05 | 992,708 |
| Feb 21, 2025 | 291.00 | 295.90 | 285.00 | 285.45 | 285.45 | 494,540 |
| Feb 20, 2025 | 296.00 | 298.95 | 288.15 | 290.25 | 290.25 | 1,058,004 |
| Feb 19, 2025 | 290.00 | 298.90 | 287.20 | 297.80 | 297.80 | 499,738 |
| Feb 18, 2025 | 303.90 | 303.90 | 288.10 | 289.50 | 289.50 | 578,770 |
| Feb 17, 2025 | 306.00 | 309.30 | 298.00 | 302.45 | 302.45 | 644,709 |
| Feb 14, 2025 | 317.15 | 317.20 | 307.65 | 313.00 | 313.00 | 243,401 |
| Feb 13, 2025 | 325.00 | 325.00 | 315.00 | 315.95 | 315.95 | 249,959 |
| Feb 12, 2025 | 329.00 | 332.95 | 308.10 | 319.35 | 319.35 | 397,044 |
| Feb 11, 2025 | 336.00 | 336.80 | 321.10 | 325.70 | 325.70 | 311,408 |
| Feb 10, 2025 | 346.10 | 347.25 | 334.65 | 335.45 | 335.45 | 240,879 |
| Feb 7, 2025 | 349.95 | 352.90 | 342.90 | 344.40 | 344.40 | 278,945 |
| Feb 6, 2025 | 355.25 | 355.25 | 347.50 | 349.70 | 349.70 | 843,211 |
| Feb 5, 2025 | 364.65 | 370.00 | 362.55 | 364.70 | 364.70 | 300,769 |
| Feb 4, 2025 | 363.65 | 366.75 | 359.00 | 361.90 | 361.90 | 211,119 |
| Feb 3, 2025 | 356.80 | 371.95 | 353.05 | 360.55 | 360.55 | 485,178 |
| Feb 1, 2025 | 351.00 | 366.00 | 346.50 | 356.80 | 356.80 | 328,267 |
| Jan 31, 2025 | 348.40 | 352.50 | 346.35 | 350.60 | 350.60 | 223,404 |
| Jan 30, 2025 | 350.00 | 356.60 | 345.00 | 346.25 | 346.25 | 210,800 |
| Jan 29, 2025 | 340.00 | 355.95 | 339.95 | 348.85 | 348.85 | 210,456 |
| Jan 28, 2025 | 351.90 | 353.15 | 338.05 | 339.10 | 339.10 | 315,539 |
| Jan 27, 2025 | 358.65 | 358.65 | 347.55 | 349.00 | 349.00 | 293,692 |
| Jan 24, 2025 | 370.30 | 371.45 | 357.00 | 359.55 | 359.55 | 255,327 |
| Jan 23, 2025 | 373.90 | 375.70 | 366.30 | 368.60 | 368.60 | 223,386 |
| Jan 22, 2025 | 378.60 | 378.60 | 370.20 | 372.65 | 372.65 | 156,466 |
| Jan 21, 2025 | 379.05 | 383.95 | 374.70 | 375.15 | 375.15 | 157,536 |
| Jan 20, 2025 | 387.45 | 388.05 | 377.55 | 378.90 | 378.90 | 223,402 |
| Jan 17, 2025 | 378.00 | 387.45 | 376.75 | 381.90 | 381.90 | 344,798 |
| Jan 16, 2025 | 383.50 | 386.00 | 375.00 | 376.60 | 376.60 | 236,242 |
| Jan 15, 2025 | 390.00 | 390.40 | 375.00 | 376.00 | 376.00 | 590,270 |
| Jan 14, 2025 | 370.05 | 382.95 | 370.05 | 374.30 | 374.30 | 278,773 |
| Jan 13, 2025 | 393.05 | 394.65 | 375.00 | 376.65 | 376.65 | 395,109 |
| Jan 10, 2025 | 401.50 | 402.90 | 391.70 | 395.80 | 395.80 | 208,671 |
| Jan 9, 2025 | 405.05 | 411.45 | 401.00 | 401.60 | 401.60 | 105,467 |
| Jan 8, 2025 | 415.00 | 417.20 | 405.05 | 406.80 | 406.80 | 125,401 |
| Jan 7, 2025 | 405.70 | 414.00 | 405.70 | 410.90 | 410.90 | 118,832 |
| Jan 6, 2025 | 432.75 | 432.80 | 404.05 | 405.70 | 405.70 | 219,736 |
| Jan 3, 2025 | 421.00 | 430.85 | 420.95 | 425.70 | 425.70 | 194,643 |
| Jan 2, 2025 | 414.90 | 424.80 | 414.90 | 421.00 | 421.00 | 222,182 |
| Jan 1, 2025 | 416.75 | 419.80 | 411.35 | 414.90 | 414.90 | 93,569 |
| Dec 31, 2024 | 417.45 | 417.70 | 409.00 | 416.75 | 416.75 | 205,783 |
| Dec 30, 2024 | 408.00 | 411.50 | 403.80 | 409.15 | 409.15 | 196,885 |
| Dec 27, 2024 | 411.00 | 414.40 | 405.05 | 408.65 | 408.65 | 204,917 |
| Dec 26, 2024 | 413.90 | 413.90 | 406.15 | 408.90 | 408.90 | 113,502 |
| Dec 24, 2024 | 405.35 | 417.95 | 405.35 | 409.80 | 409.80 | 217,465 |
| Dec 23, 2024 | 415.05 | 418.20 | 403.00 | 404.15 | 404.15 | 283,817 |
| Dec 20, 2024 | 421.40 | 424.75 | 412.55 | 414.45 | 414.45 | 146,894 |
| Dec 19, 2024 | 418.00 | 423.35 | 415.55 | 420.85 | 420.85 | 136,625 |
| Dec 18, 2024 | 429.00 | 431.90 | 422.65 | 423.35 | 423.35 | 160,551 |
| Dec 17, 2024 | 435.00 | 439.85 | 428.20 | 429.60 | 429.60 | 253,641 |
| Dec 16, 2024 | 429.00 | 438.00 | 428.95 | 432.85 | 432.85 | 177,954 |
| Dec 13, 2024 | 434.75 | 437.05 | 418.15 | 429.20 | 429.20 | 298,402 |
| Dec 12, 2024 | 448.90 | 448.90 | 434.10 | 439.15 | 439.15 | 189,627 |
| Dec 11, 2024 | 450.00 | 456.00 | 444.70 | 446.45 | 446.45 | 419,568 |
| Dec 10, 2024 | 432.00 | 450.75 | 429.20 | 446.15 | 446.15 | 440,503 |
| Dec 9, 2024 | 433.05 | 436.95 | 429.85 | 430.65 | 430.65 | 157,710 |
| Dec 6, 2024 | 435.00 | 436.10 | 431.50 | 433.05 | 433.05 | 126,396 |
| Dec 5, 2024 | 437.00 | 440.30 | 432.50 | 433.50 | 433.50 | 195,074 |
| Dec 4, 2024 | 434.70 | 441.85 | 431.30 | 436.20 | 436.20 | 317,043 |
| Dec 3, 2024 | 432.95 | 437.80 | 430.85 | 431.75 | 431.75 | 211,983 |
| Dec 2, 2024 | 432.55 | 437.50 | 428.45 | 431.40 | 431.40 | 199,833 |
| Nov 29, 2024 | 426.10 | 435.00 | 426.10 | 432.70 | 432.70 | 286,864 |
| Nov 28, 2024 | 420.20 | 428.70 | 417.45 | 426.10 | 426.10 | 279,133 |
| Nov 27, 2024 | 395.60 | 427.00 | 395.60 | 418.95 | 418.95 | 860,601 |
| Nov 26, 2024 | 400.00 | 402.00 | 397.70 | 400.50 | 400.50 | 114,391 |
| Nov 25, 2024 | 402.00 | 404.95 | 396.00 | 397.65 | 397.65 | 194,053 |
| Nov 22, 2024 | 391.00 | 398.30 | 391.00 | 396.65 | 396.65 | 142,685 |
| Nov 21, 2024 | 391.00 | 399.35 | 391.00 | 392.50 | 392.50 | 212,165 |
| Nov 19, 2024 | 392.10 | 401.90 | 390.10 | 394.50 | 394.50 | 197,936 |
| Nov 18, 2024 | 396.05 | 400.00 | 385.50 | 391.65 | 391.65 | 219,264 |
| Nov 14, 2024 | 402.00 | 407.00 | 392.10 | 395.45 | 395.45 | 352,414 |
| Nov 13, 2024 | 382.35 | 404.00 | 382.35 | 399.00 | 399.00 | 1,224,844 |
| Nov 12, 2024 | 415.45 | 420.60 | 413.10 | 416.20 | 416.20 | 160,037 |
| Nov 11, 2024 | 425.00 | 425.00 | 411.40 | 414.55 | 414.55 | 223,465 |
| Nov 8, 2024 | 436.70 | 436.70 | 422.60 | 424.45 | 424.45 | 185,087 |
| Nov 7, 2024 | 436.80 | 439.00 | 433.20 | 435.35 | 435.35 | 157,585 |
| Nov 6, 2024 | 433.40 | 436.75 | 427.20 | 435.40 | 435.40 | 200,599 |
| Nov 5, 2024 | 420.90 | 432.10 | 418.65 | 427.00 | 427.00 | 275,467 |
| Nov 4, 2024 | 425.00 | 425.00 | 415.60 | 420.00 | 420.00 | 257,730 |
| Nov 1, 2024 | 420.00 | 423.40 | 418.00 | 421.75 | 421.75 | 91,406 |
| Oct 31, 2024 | 414.00 | 419.45 | 410.40 | 414.75 | 414.75 | 259,912 |
| Oct 30, 2024 | 409.30 | 422.00 | 408.50 | 412.80 | 412.80 | 445,799 |
| Oct 29, 2024 | 414.05 | 422.40 | 404.75 | 409.40 | 409.40 | 310,414 |
| Oct 28, 2024 | 414.95 | 420.30 | 407.95 | 415.70 | 415.70 | 277,043 |
| Oct 25, 2024 | 415.50 | 418.95 | 405.10 | 410.35 | 410.35 | 332,550 |
| Oct 24, 2024 | 414.95 | 423.95 | 412.45 | 414.20 | 414.20 | 369,090 |
| Oct 23, 2024 | 416.00 | 424.00 | 411.20 | 413.05 | 413.05 | 549,661 |
| Oct 22, 2024 | 425.00 | 427.45 | 415.00 | 416.30 | 416.30 | 381,248 |
| Oct 21, 2024 | 435.00 | 438.20 | 419.20 | 421.40 | 421.40 | 655,481 |
| Oct 18, 2024 | 434.50 | 439.65 | 432.00 | 434.35 | 434.35 | 264,370 |
| Oct 17, 2024 | 446.45 | 450.80 | 434.00 | 434.70 | 434.70 | 460,101 |
| Oct 16, 2024 | 439.70 | 447.50 | 439.25 | 445.75 | 445.75 | 255,647 |
| Oct 15, 2024 | 438.15 | 444.80 | 438.10 | 439.85 | 439.85 | 361,369 |
| Oct 14, 2024 | 446.25 | 452.00 | 438.60 | 440.00 | 440.00 | 640,240 |
| Oct 11, 2024 | 449.65 | 452.00 | 436.60 | 441.90 | 441.90 | 739,643 |
| Oct 10, 2024 | 455.00 | 460.70 | 448.80 | 449.65 | 449.65 | 271,280 |
| Oct 9, 2024 | 453.35 | 460.85 | 452.00 | 454.25 | 454.25 | 291,762 |
| Oct 8, 2024 | 447.65 | 454.70 | 445.80 | 448.90 | 448.90 | 236,350 |
| Oct 7, 2024 | 457.95 | 460.45 | 445.25 | 447.60 | 447.60 | 360,204 |
| Oct 4, 2024 | 453.50 | 463.00 | 451.00 | 456.35 | 456.35 | 435,670 |
| Oct 3, 2024 | 456.00 | 459.70 | 447.65 | 453.85 | 453.85 | 608,315 |
| Oct 1, 2024 | 481.25 | 481.65 | 458.35 | 459.90 | 459.90 | 1,272,242 |
| Sep 30, 2024 | 479.90 | 484.55 | 476.55 | 478.90 | 478.90 | 173,012 |
| Sep 27, 2024 | 481.00 | 490.00 | 478.10 | 481.20 | 481.20 | 789,197 |
| Sep 26, 2024 | 483.00 | 483.00 | 477.50 | 478.05 | 478.05 | 724,405 |
| Sep 25, 2024 | 484.00 | 486.40 | 481.05 | 481.60 | 481.60 | 145,668 |
| Sep 24, 2024 | 488.65 | 490.00 | 484.50 | 485.85 | 485.85 | 191,784 |
| Sep 23, 2024 | 486.00 | 488.90 | 483.20 | 486.55 | 486.55 | 309,415 |
| Sep 20, 2024 | 490.90 | 490.90 | 483.10 | 484.15 | 484.15 | 319,531 |
| Sep 19, 2024 | 487.00 | 489.35 | 480.10 | 483.25 | 483.25 | 197,826 |
| Sep 18, 2024 | 488.65 | 488.85 | 482.80 | 485.10 | 485.10 | 218,424 |
| Sep 17, 2024 | 489.65 | 492.35 | 484.50 | 485.10 | 485.10 | 259,478 |
| Sep 16, 2024 | 495.00 | 498.00 | 486.35 | 488.55 | 488.55 | 332,245 |
| Sep 13, 2024 | 484.30 | 496.00 | 483.00 | 493.85 | 493.85 | 475,601 |
| Sep 12, 2024 | 486.25 | 490.00 | 480.10 | 482.40 | 482.40 | 284,866 |
| Sep 11, 2024 | 490.80 | 493.50 | 482.65 | 484.15 | 484.15 | 196,396 |
| Sep 10, 2024 | 483.90 | 493.65 | 481.50 | 488.40 | 488.40 | 380,158 |
| Sep 9, 2024 | 484.45 | 489.45 | 478.05 | 481.15 | 481.15 | 168,005 |
| Sep 6, 2024 | 493.45 | 494.70 | 483.55 | 484.45 | 484.45 | 338,068 |
| Sep 5, 2024 | 488.05 | 495.80 | 484.10 | 486.90 | 486.90 | 363,725 |
| Sep 4, 2024 | 482.60 | 490.50 | 479.10 | 488.05 | 488.05 | 253,162 |
| Sep 3, 2024 | 489.90 | 490.55 | 484.10 | 486.85 | 486.85 | 231,911 |
| Sep 2, 2024 | 506.15 | 506.50 | 486.00 | 487.90 | 487.90 | 541,537 |
| Aug 30, 2024 | 482.10 | 510.90 | 482.00 | 499.35 | 499.35 | 2,086,052 |
| Aug 29, 2024 | 485.65 | 487.90 | 480.60 | 481.45 | 481.45 | 187,245 |
| Aug 28, 2024 | 487.00 | 490.20 | 485.00 | 485.85 | 485.85 | 215,409 |
| Aug 27, 2024 | 485.00 | 488.45 | 483.05 | 485.60 | 485.60 | 235,054 |
| Aug 26, 2024 | 483.90 | 486.65 | 481.50 | 484.10 | 484.10 | 191,942 |
| Aug 23, 2024 | 487.75 | 488.00 | 483.00 | 483.90 | 483.90 | 164,916 |
| Aug 22, 2024 | 488.65 | 490.30 | 481.15 | 483.30 | 483.30 | 317,300 |
| Aug 21, 2024 | 484.95 | 486.20 | 482.90 | 484.70 | 484.70 | 188,701 |
| Aug 20, 2024 | 487.65 | 487.65 | 483.20 | 484.65 | 484.65 | 145,862 |
| Aug 19, 2024 | 489.70 | 491.30 | 480.80 | 484.20 | 484.20 | 263,410 |
| Aug 16, 2024 | 470.10 | 482.00 | 470.10 | 479.05 | 479.05 | 151,252 |
| Aug 14, 2024 | 482.20 | 484.70 | 465.30 | 470.10 | 470.10 | 283,451 |
| Aug 13, 2024 | 488.40 | 489.30 | 480.00 | 480.85 | 480.85 | 180,328 |
| Aug 12, 2024 | 482.00 | 488.90 | 481.40 | 483.30 | 483.30 | 198,850 |
| Aug 9, 2024 | 482.00 | 490.70 | 482.00 | 487.55 | 487.55 | 286,292 |
| Aug 8, 2024 | 490.00 | 491.00 | 477.10 | 480.20 | 480.20 | 386,157 |
| Aug 7, 2024 | 480.00 | 495.00 | 479.15 | 484.10 | 484.10 | 343,447 |
| Aug 6, 2024 | 481.10 | 490.80 | 478.10 | 479.60 | 479.60 | 191,923 |
| Aug 5, 2024 | 487.95 | 491.70 | 477.60 | 479.10 | 479.10 | 362,138 |
| Aug 2, 2024 | 492.45 | 496.10 | 489.50 | 491.80 | 491.80 | 151,665 |
| Aug 1, 2024 | 498.30 | 498.30 | 493.05 | 494.10 | 494.10 | 177,165 |
| Jul 31, 2024 | 497.95 | 498.90 | 493.10 | 493.95 | 493.95 | 231,988 |
| Jul 30, 2024 | 498.80 | 498.80 | 493.90 | 494.60 | 494.60 | 214,566 |
| Jul 29, 2024 | 500.95 | 500.95 | 495.80 | 497.85 | 497.85 | 199,427 |
| Jul 26, 2024 | 498.65 | 500.00 | 494.05 | 495.80 | 495.80 | 196,941 |
| Jul 25, 2024 | 493.65 | 498.30 | 490.80 | 493.25 | 493.25 | 226,076 |
| Jul 24, 2024 | 486.00 | 497.15 | 486.00 | 493.85 | 493.85 | 215,701 |
| Jul 23, 2024 | 489.00 | 494.20 | 481.00 | 486.85 | 486.85 | 308,342 |
| Jul 22, 2024 | 488.95 | 491.95 | 484.15 | 489.75 | 489.75 | 233,542 |
| Jul 19, 2024 | 495.00 | 495.00 | 487.00 | 488.25 | 488.25 | 210,851 |
| Jul 18, 2024 | 498.00 | 500.50 | 494.00 | 494.30 | 494.30 | 217,026 |
| Jul 16, 2024 | 498.70 | 501.45 | 497.10 | 498.30 | 498.30 | 227,077 |
| Jul 15, 2024 | 500.00 | 504.70 | 497.35 | 498.70 | 498.70 | 224,965 |
| Jul 12, 2024 | 506.00 | 506.00 | 499.00 | 499.75 | 499.75 | 281,075 |
| Jul 11, 2024 | 510.00 | 510.00 | 498.85 | 500.15 | 500.15 | 1,082,955 |
| Jul 10, 2024 | 498.95 | 506.15 | 491.00 | 501.75 | 501.75 | 367,083 |
| Jul 9, 2024 | 497.00 | 503.00 | 493.40 | 495.35 | 495.35 | 323,546 |
| Jul 8, 2024 | 499.90 | 514.00 | 495.60 | 496.65 | 496.65 | 604,406 |
| Jul 5, 2024 | 502.00 | 502.00 | 496.95 | 497.90 | 497.90 | 255,482 |
| Jul 4, 2024 | 504.90 | 505.90 | 500.00 | 502.00 | 502.00 | 280,336 |
| Jul 3, 2024 | 504.90 | 506.65 | 497.50 | 498.40 | 498.40 | 215,724 |
| Jul 2, 2024 | 500.20 | 512.00 | 497.00 | 502.35 | 502.35 | 383,085 |
| Jul 1, 2024 | 498.25 | 500.15 | 496.25 | 499.10 | 499.10 | 269,527 |
| Jun 28, 2024 | 502.65 | 502.65 | 494.00 | 498.25 | 498.25 | 238,464 |
| Jun 27, 2024 | 500.00 | 507.50 | 485.65 | 493.80 | 493.80 | 409,506 |
| Jun 26, 2024 | 498.00 | 502.15 | 497.60 | 498.90 | 498.90 | 242,033 |
| Jun 25, 2024 | 501.65 | 502.75 | 497.50 | 498.75 | 498.75 | 307,800 |
| Jun 24, 2024 | 507.45 | 507.45 | 498.00 | 499.10 | 499.10 | 475,741 |
| Jun 21, 2024 | 513.00 | 513.95 | 501.05 | 502.45 | 502.45 | 380,871 |
| Jun 20, 2024 | 510.80 | 511.40 | 506.00 | 508.30 | 508.30 | 230,973 |
| Jun 19, 2024 | 512.20 | 514.45 | 506.35 | 507.60 | 507.60 | 294,547 |
| Jun 18, 2024 | 518.00 | 518.80 | 507.10 | 510.20 | 510.20 | 392,013 |
| Jun 14, 2024 | 517.00 | 519.95 | 511.40 | 513.15 | 513.15 | 209,034 |
| Jun 13, 2024 | 520.00 | 521.50 | 515.25 | 516.40 | 516.40 | 176,864 |
| Jun 12, 2024 | 521.00 | 525.70 | 515.00 | 517.90 | 517.90 | 257,394 |
| Jun 11, 2024 | 518.30 | 528.10 | 515.60 | 519.80 | 519.80 | 285,753 |
| Jun 10, 2024 | 526.65 | 527.00 | 514.05 | 516.65 | 516.65 | 266,578 |
| Jun 7, 2024 | 521.00 | 528.40 | 518.00 | 522.55 | 522.55 | 341,733 |
| Jun 6, 2024 | 515.00 | 525.75 | 513.20 | 519.95 | 519.95 | 704,062 |
| Jun 5, 2024 | 494.00 | 516.00 | 478.55 | 511.65 | 511.65 | 969,756 |
| Jun 4, 2024 | 519.00 | 519.00 | 468.00 | 483.30 | 483.30 | 708,155 |
| Jun 3, 2024 | 547.95 | 547.95 | 504.60 | 506.95 | 506.95 | 952,461 |
| May 31, 2024 | 482.95 | 532.00 | 482.95 | 522.10 | 522.10 | 1,408,018 |
| May 30, 2024 | 485.60 | 485.85 | 481.10 | 482.15 | 482.15 | 132,651 |
| May 29, 2024 | 485.00 | 488.50 | 481.05 | 485.20 | 485.20 | 315,608 |
| May 28, 2024 | 497.65 | 497.75 | 486.25 | 487.60 | 487.60 | 218,114 |
| May 27, 2024 | 504.00 | 504.20 | 491.95 | 494.80 | 494.80 | 221,633 |
| May 24, 2024 | 507.00 | 508.85 | 498.00 | 500.00 | 500.00 | 172,458 |
| May 23, 2024 | 507.00 | 509.95 | 502.85 | 504.25 | 504.25 | 195,272 |
| May 22, 2024 | 4.5 Dividend | |||||
| May 22, 2024 | 510.00 | 510.00 | 501.05 | 505.75 | 505.75 | 187,857 |
| May 21, 2024 | 509.00 | 511.00 | 500.45 | 507.65 | 503.15 | 264,606 |
| May 17, 2024 | 498.65 | 506.80 | 496.50 | 504.65 | 500.18 | 234,453 |
| May 16, 2024 | 495.00 | 498.85 | 493.25 | 496.50 | 492.10 | 207,164 |
| May 15, 2024 | 499.80 | 504.80 | 489.15 | 491.80 | 487.44 | 584,028 |
| May 14, 2024 | 484.70 | 501.85 | 484.70 | 499.80 | 495.37 | 454,593 |
| May 13, 2024 | 477.15 | 488.80 | 476.70 | 482.30 | 478.02 | 708,401 |
| May 10, 2024 | 505.40 | 506.40 | 473.15 | 476.50 | 472.28 | 1,576,951 |
| May 9, 2024 | 525.00 | 525.90 | 493.10 | 496.75 | 492.35 | 2,249,525 |
| May 8, 2024 | 537.30 | 550.00 | 533.05 | 541.95 | 537.15 | 393,435 |
| May 7, 2024 | 545.25 | 549.40 | 535.00 | 536.65 | 531.89 | 283,245 |
| May 6, 2024 | 550.10 | 554.50 | 542.00 | 544.05 | 539.23 | 289,573 |
| May 3, 2024 | 555.00 | 555.00 | 545.05 | 548.10 | 543.24 | 257,570 |
| May 2, 2024 | 548.00 | 553.40 | 545.50 | 552.25 | 547.35 | 194,753 |
| Apr 30, 2024 | 551.00 | 554.25 | 545.00 | 546.15 | 541.31 | 430,182 |
| Apr 29, 2024 | 550.00 | 555.50 | 550.00 | 552.10 | 547.21 | 203,439 |
| Apr 26, 2024 | 557.00 | 558.00 | 544.00 | 546.40 | 541.56 | 398,238 |
| Apr 25, 2024 | 559.50 | 559.50 | 553.30 | 553.95 | 549.04 | 204,484 |
| Apr 24, 2024 | 563.45 | 566.00 | 554.00 | 554.80 | 549.88 | 425,722 |
| Apr 23, 2024 | 560.95 | 566.00 | 560.30 | 561.50 | 556.52 | 223,950 |
| Apr 22, 2024 | 555.95 | 562.75 | 555.95 | 559.40 | 554.44 | 212,248 |
| Apr 19, 2024 | 552.05 | 559.00 | 545.30 | 553.85 | 548.94 | 307,999 |
| Apr 18, 2024 | 563.90 | 571.90 | 557.40 | 559.45 | 554.49 | 370,981 |
Related Tickers
GMBREW.NS G.M. Breweries Limited
692.60
-0.72%
ABDL.NS ALLIED BLEND N DISTILS L
320.05
+3.03%
ASALCBR.BO Associated Alcohols & Breweries Limited
1,244.90
+0.02%
BCLIND.NS BCL Industries Limited
39.63
+1.30%
UNITDSPR.NS UNITED SPIRITS LIMITED
1,517.80
+0.97%
RADICO.NS Radico Khaitan Limited
2,460.30
+0.91%
SBEV Splash Beverage Group, Inc.
4.1800
-2.79%