Unlock stock picks and a broker-level newsfeed that powers Wall Street.
714.50
-80.60
(-10.14%)
At close: April 4 at 3:29:59 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 4, 2025 | 787.90 | 787.90 | 686.55 | 709.65 | 709.65 | 1,084,539 |
| Apr 3, 2025 | 780.00 | 842.00 | 775.00 | 795.10 | 795.10 | 1,284,915 |
| Apr 2, 2025 | 734.20 | 790.00 | 712.30 | 786.40 | 786.40 | 817,765 |
| Apr 1, 2025 | 731.75 | 744.85 | 723.15 | 731.80 | 731.80 | 189,593 |
| Mar 28, 2025 | 739.90 | 754.75 | 725.55 | 734.15 | 734.15 | 180,922 |
| Mar 27, 2025 | 740.00 | 743.15 | 715.25 | 734.35 | 734.35 | 301,493 |
| Mar 26, 2025 | 732.35 | 763.50 | 728.20 | 743.15 | 743.15 | 327,145 |
| Mar 25, 2025 | 765.70 | 765.70 | 722.50 | 726.95 | 726.95 | 293,539 |
| Mar 24, 2025 | 725.95 | 768.00 | 718.60 | 761.15 | 761.15 | 430,125 |
| Mar 21, 2025 | 645.85 | 733.90 | 641.00 | 726.25 | 726.25 | 960,796 |
| Mar 20, 2025 | 665.60 | 668.80 | 641.00 | 645.85 | 645.85 | 212,769 |
| Mar 19, 2025 | 645.95 | 662.25 | 640.85 | 659.90 | 659.90 | 245,777 |
| Mar 18, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| Mar 17, 2025 | 596.90 | 617.45 | 595.00 | 602.00 | 602.00 | 215,842 |
| Mar 13, 2025 | 624.60 | 639.50 | 594.75 | 597.45 | 597.45 | 157,203 |
| Mar 12, 2025 | 626.30 | 636.50 | 615.85 | 619.00 | 619.00 | 114,594 |
| Mar 11, 2025 | 615.90 | 644.00 | 605.05 | 626.30 | 626.30 | 284,835 |
| Mar 10, 2025 | 640.80 | 648.25 | 616.15 | 622.10 | 622.10 | 206,552 |
| Mar 7, 2025 | 630.00 | 661.85 | 626.15 | 644.00 | 644.00 | 283,836 |
| Mar 6, 2025 | 629.00 | 649.25 | 623.70 | 628.20 | 628.20 | 386,238 |
| Mar 5, 2025 | 608.30 | 627.15 | 605.40 | 619.80 | 619.80 | 234,134 |
| Mar 4, 2025 | 567.05 | 621.55 | 567.05 | 602.60 | 602.60 | 427,932 |
| Mar 3, 2025 | 592.00 | 615.60 | 556.15 | 589.75 | 589.75 | 523,929 |
| Feb 28, 2025 | 619.95 | 626.60 | 585.60 | 597.40 | 597.40 | 313,593 |
| Feb 27, 2025 | 638.25 | 646.90 | 622.40 | 626.70 | 626.70 | 154,631 |
| Feb 25, 2025 | 648.00 | 657.75 | 635.05 | 638.25 | 638.25 | 91,943 |
| Feb 24, 2025 | 639.85 | 674.50 | 626.55 | 649.30 | 649.30 | 273,704 |
| Feb 21, 2025 | 675.45 | 685.85 | 633.35 | 639.85 | 639.85 | 294,003 |
| Feb 20, 2025 | 637.00 | 691.75 | 631.20 | 678.90 | 678.90 | 197,924 |
| Feb 19, 2025 | 627.00 | 649.00 | 612.00 | 634.70 | 634.70 | 268,469 |
| Feb 18, 2025 | 649.95 | 652.20 | 623.00 | 627.65 | 627.65 | 287,995 |
| Feb 17, 2025 | 651.00 | 664.45 | 632.20 | 643.40 | 643.40 | 329,445 |
| Feb 14, 2025 | 698.40 | 709.00 | 655.30 | 666.75 | 666.75 | 376,906 |
| Feb 13, 2025 | 717.00 | 724.50 | 685.50 | 690.35 | 690.35 | 243,654 |
| Feb 12, 2025 | 671.80 | 722.00 | 662.65 | 716.80 | 716.80 | 320,382 |
| Feb 11, 2025 | 724.80 | 729.80 | 675.55 | 681.95 | 681.95 | 343,846 |
| Feb 10, 2025 | 781.00 | 793.00 | 718.45 | 723.55 | 723.55 | 350,909 |
| Feb 7, 2025 | 751.00 | 784.90 | 727.05 | 773.60 | 773.60 | 287,497 |
| Feb 6, 2025 | 769.75 | 776.90 | 746.10 | 752.90 | 752.90 | 248,275 |
| Feb 5, 2025 | 755.00 | 797.80 | 749.90 | 769.75 | 769.75 | 583,929 |
| Feb 4, 2025 | 707.25 | 779.00 | 700.00 | 763.25 | 763.25 | 370,346 |
| Feb 3, 2025 | 722.85 | 722.85 | 688.00 | 700.60 | 700.60 | 127,345 |
| Feb 1, 2025 | 724.90 | 729.00 | 697.80 | 721.15 | 721.15 | 108,761 |
| Jan 31, 2025 | 705.00 | 730.00 | 696.05 | 720.10 | 720.10 | 215,857 |
| Jan 30, 2025 | 688.80 | 727.05 | 672.00 | 715.90 | 715.90 | 373,155 |
| Jan 29, 2025 | 626.10 | 694.65 | 626.10 | 681.55 | 681.55 | 300,158 |
| Jan 28, 2025 | 669.90 | 679.85 | 616.05 | 624.65 | 624.65 | 467,247 |
| Jan 27, 2025 | 690.75 | 717.45 | 660.00 | 663.05 | 663.05 | 535,044 |
| Jan 24, 2025 | 733.00 | 744.65 | 679.95 | 700.50 | 700.50 | 318,544 |
| Jan 23, 2025 | 711.50 | 752.15 | 688.30 | 730.35 | 730.35 | 355,598 |
| Jan 22, 2025 | 706.00 | 718.95 | 660.90 | 713.35 | 713.35 | 227,993 |
| Jan 21, 2025 | 729.00 | 739.00 | 700.65 | 703.80 | 703.80 | 163,879 |
| Jan 20, 2025 | 712.95 | 733.00 | 698.10 | 728.70 | 728.70 | 245,333 |
| Jan 17, 2025 | 663.90 | 702.00 | 654.05 | 693.25 | 693.25 | 187,168 |
| Jan 16, 2025 | 674.35 | 683.20 | 664.45 | 667.15 | 667.15 | 84,456 |
| Jan 15, 2025 | 668.90 | 678.95 | 662.50 | 669.40 | 669.40 | 118,713 |
| Jan 14, 2025 | 680.00 | 682.05 | 656.05 | 668.90 | 668.90 | 149,621 |
| Jan 13, 2025 | 660.00 | 684.80 | 646.65 | 670.25 | 670.25 | 413,056 |
| Jan 10, 2025 | 697.05 | 697.05 | 655.45 | 662.40 | 662.40 | 374,613 |
| Jan 9, 2025 | 726.25 | 731.50 | 695.00 | 700.65 | 700.65 | 193,874 |
| Jan 8, 2025 | 753.95 | 754.50 | 725.40 | 732.60 | 732.60 | 168,683 |
| Jan 7, 2025 | 724.70 | 754.00 | 718.00 | 750.70 | 750.70 | 265,637 |
| Jan 6, 2025 | 772.50 | 775.00 | 720.05 | 723.00 | 723.00 | 338,385 |
| Jan 3, 2025 | 779.25 | 793.60 | 770.75 | 772.50 | 772.50 | 254,770 |
| Jan 2, 2025 | 756.00 | 787.00 | 745.80 | 779.25 | 779.25 | 529,051 |
| Jan 1, 2025 | 744.80 | 774.95 | 736.35 | 756.50 | 756.50 | 415,322 |
| Dec 31, 2024 | 700.00 | 748.00 | 696.00 | 739.80 | 739.80 | 448,118 |
| Dec 30, 2024 | 710.00 | 733.25 | 684.05 | 697.70 | 697.70 | 419,948 |
| Dec 27, 2024 | 696.90 | 710.00 | 687.60 | 703.55 | 703.55 | 151,768 |
| Dec 26, 2024 | 714.00 | 737.15 | 690.30 | 693.25 | 693.25 | 235,760 |
| Dec 24, 2024 | 715.00 | 720.30 | 705.05 | 706.75 | 706.75 | 134,102 |
| Dec 23, 2024 | 739.80 | 741.95 | 705.50 | 711.05 | 711.05 | 253,513 |
| Dec 20, 2024 | 764.00 | 783.25 | 722.55 | 729.80 | 729.80 | 357,085 |
| Dec 19, 2024 | 753.00 | 775.90 | 736.05 | 764.65 | 764.65 | 416,942 |
| Dec 18, 2024 | 723.00 | 761.40 | 716.70 | 757.65 | 757.65 | 637,879 |
| Dec 17, 2024 | 730.10 | 737.45 | 714.40 | 717.25 | 717.25 | 237,264 |
| Dec 16, 2024 | 740.00 | 744.65 | 717.65 | 734.25 | 734.25 | 234,058 |
| Dec 13, 2024 | 759.10 | 761.00 | 732.00 | 737.70 | 737.70 | 254,122 |
| Dec 12, 2024 | 755.20 | 776.50 | 751.65 | 756.15 | 756.15 | 228,120 |
| Dec 11, 2024 | 769.50 | 772.90 | 751.30 | 755.05 | 755.05 | 276,758 |
| Dec 10, 2024 | 789.20 | 792.95 | 765.00 | 770.60 | 770.60 | 260,350 |
| Dec 9, 2024 | 780.00 | 803.20 | 771.00 | 783.80 | 783.80 | 549,994 |
| Dec 6, 2024 | 779.95 | 782.00 | 743.05 | 773.90 | 773.90 | 511,956 |
| Dec 5, 2024 | 803.40 | 805.50 | 772.35 | 777.25 | 777.25 | 353,218 |
| Dec 4, 2024 | 799.70 | 835.20 | 782.30 | 804.60 | 804.60 | 811,781 |
| Dec 3, 2024 | 783.95 | 823.95 | 776.70 | 796.35 | 796.35 | 852,473 |
| Dec 2, 2024 | 778.00 | 802.00 | 771.10 | 778.60 | 778.60 | 389,142 |
| Nov 29, 2024 | 759.95 | 805.00 | 757.50 | 775.95 | 775.95 | 525,832 |
| Nov 28, 2024 | 789.70 | 796.65 | 755.00 | 757.35 | 757.35 | 361,679 |
| Nov 27, 2024 | 798.00 | 823.50 | 774.10 | 787.85 | 787.85 | 562,436 |
| Nov 26, 2024 | 797.00 | 808.40 | 785.25 | 794.90 | 794.90 | 455,498 |
| Nov 25, 2024 | 809.00 | 830.00 | 785.10 | 793.20 | 793.20 | 1,862,320 |
| Nov 22, 2024 | 704.95 | 833.40 | 704.50 | 806.85 | 806.85 | 6,216,813 |
| Nov 21, 2024 | 690.35 | 709.70 | 666.75 | 703.45 | 703.45 | 648,004 |
| Nov 19, 2024 | 650.00 | 704.00 | 645.00 | 690.35 | 690.35 | 925,519 |
| Nov 18, 2024 | 648.90 | 658.90 | 628.60 | 650.40 | 650.40 | 418,620 |
| Nov 14, 2024 | 608.90 | 648.70 | 605.15 | 644.40 | 644.40 | 392,479 |
| Nov 13, 2024 | 639.95 | 639.95 | 604.55 | 608.90 | 608.90 | 373,903 |
| Nov 12, 2024 | 637.05 | 662.30 | 634.00 | 637.85 | 637.85 | 300,423 |
| Nov 11, 2024 | 650.50 | 651.00 | 632.00 | 637.05 | 637.05 | 225,540 |
| Nov 8, 2024 | 661.90 | 661.95 | 639.05 | 648.30 | 648.30 | 291,041 |
| Nov 7, 2024 | 676.30 | 681.75 | 657.45 | 660.00 | 660.00 | 369,130 |
| Nov 6, 2024 | 650.00 | 689.85 | 641.55 | 673.55 | 673.55 | 831,819 |
| Nov 5, 2024 | 634.00 | 671.00 | 630.20 | 645.25 | 645.25 | 870,375 |
| Nov 4, 2024 | 640.00 | 666.35 | 613.65 | 631.40 | 631.40 | 731,933 |
| Nov 1, 2024 | 625.25 | 642.00 | 625.25 | 638.00 | 638.00 | 122,630 |
| Oct 31, 2024 | 629.05 | 636.55 | 619.70 | 623.50 | 623.50 | 455,950 |
| Oct 30, 2024 | 610.00 | 646.50 | 607.80 | 625.35 | 625.35 | 1,287,768 |
| Oct 29, 2024 | 575.00 | 610.40 | 564.30 | 603.30 | 603.30 | 1,342,290 |
| Oct 28, 2024 | 554.10 | 567.80 | 530.05 | 554.35 | 554.35 | 1,142,002 |
| Oct 25, 2024 | 551.00 | 552.95 | 521.70 | 547.30 | 547.30 | 442,249 |
| Oct 24, 2024 | 545.00 | 559.00 | 538.05 | 542.25 | 542.25 | 308,641 |
| Oct 23, 2024 | 521.90 | 548.20 | 511.40 | 535.50 | 535.50 | 233,153 |
| Oct 22, 2024 | 532.00 | 539.90 | 512.00 | 516.85 | 516.85 | 316,957 |
| Oct 21, 2024 | 556.90 | 561.95 | 537.00 | 539.55 | 539.55 | 162,457 |
| Oct 18, 2024 | 550.00 | 556.55 | 541.70 | 555.10 | 555.10 | 108,955 |
| Oct 17, 2024 | 579.40 | 580.95 | 553.85 | 556.40 | 556.40 | 131,611 |
| Oct 16, 2024 | 567.00 | 577.00 | 562.80 | 572.60 | 572.60 | 114,803 |
| Oct 15, 2024 | 563.00 | 574.90 | 558.75 | 563.65 | 563.65 | 143,145 |
| Oct 14, 2024 | 572.00 | 573.60 | 552.05 | 559.75 | 559.75 | 213,960 |
| Oct 11, 2024 | 589.40 | 593.05 | 559.10 | 564.80 | 564.80 | 292,398 |
| Oct 10, 2024 | 582.00 | 587.95 | 577.25 | 586.25 | 586.25 | 111,481 |
| Oct 9, 2024 | 575.80 | 591.45 | 570.05 | 580.00 | 580.00 | 206,533 |
| Oct 8, 2024 | 527.00 | 569.95 | 527.00 | 567.45 | 567.45 | 315,746 |
| Oct 7, 2024 | 569.45 | 573.45 | 531.00 | 535.90 | 535.90 | 270,540 |
| Oct 4, 2024 | 567.90 | 580.00 | 547.55 | 569.45 | 569.45 | 254,447 |
| Oct 3, 2024 | 590.00 | 592.00 | 557.50 | 563.00 | 563.00 | 341,069 |
| Oct 1, 2024 | 567.60 | 589.85 | 565.05 | 585.85 | 585.85 | 459,851 |
| Sep 30, 2024 | 567.95 | 569.20 | 551.00 | 562.95 | 562.95 | 324,525 |
| Sep 27, 2024 | 591.95 | 597.45 | 561.20 | 564.10 | 564.10 | 410,898 |
| Sep 26, 2024 | 597.80 | 608.45 | 583.00 | 587.90 | 587.90 | 396,691 |
| Sep 25, 2024 | 619.20 | 619.90 | 593.95 | 599.05 | 599.05 | 365,349 |
| Sep 24, 2024 | 631.00 | 632.50 | 605.00 | 610.30 | 610.30 | 261,941 |
| Sep 23, 2024 | 634.95 | 639.55 | 624.00 | 627.70 | 627.70 | 258,632 |
| Sep 20, 2024 | 0.80 Dividend | |||||
| Sep 20, 2024 | 616.95 | 649.85 | 616.95 | 631.05 | 631.05 | 425,669 |
| Sep 19, 2024 | 634.10 | 634.10 | 600.15 | 609.25 | 608.45 | 318,014 |
| Sep 18, 2024 | 634.20 | 644.95 | 618.80 | 625.35 | 624.53 | 211,340 |
| Sep 17, 2024 | 650.00 | 661.00 | 624.15 | 633.10 | 632.27 | 472,595 |
| Sep 16, 2024 | 628.90 | 675.00 | 627.15 | 646.90 | 646.05 | 648,400 |
| Sep 13, 2024 | 629.00 | 632.00 | 611.60 | 621.45 | 620.63 | 384,297 |
| Sep 12, 2024 | 621.05 | 647.00 | 615.20 | 628.20 | 627.38 | 419,512 |
| Sep 11, 2024 | 611.95 | 636.00 | 610.05 | 619.25 | 618.44 | 759,375 |
| Sep 10, 2024 | 613.65 | 618.00 | 601.00 | 609.90 | 609.10 | 261,196 |
| Sep 9, 2024 | 600.00 | 624.00 | 584.00 | 608.30 | 607.50 | 650,364 |
| Sep 6, 2024 | 583.75 | 614.70 | 569.00 | 595.05 | 594.27 | 789,930 |
| Sep 5, 2024 | 588.35 | 614.90 | 571.25 | 583.75 | 582.98 | 778,229 |
| Sep 4, 2024 | 538.95 | 594.70 | 538.90 | 588.50 | 587.73 | 856,442 |
| Sep 3, 2024 | 536.90 | 543.00 | 531.90 | 538.90 | 538.19 | 124,214 |
| Sep 2, 2024 | 549.95 | 549.95 | 525.00 | 531.30 | 530.60 | 156,062 |
| Aug 30, 2024 | 549.75 | 553.35 | 541.45 | 545.75 | 545.03 | 153,578 |
| Aug 29, 2024 | 560.00 | 568.00 | 539.30 | 546.50 | 545.78 | 354,592 |
| Aug 28, 2024 | 562.05 | 571.00 | 553.40 | 556.75 | 556.02 | 222,861 |
| Aug 27, 2024 | 572.05 | 572.50 | 551.20 | 556.65 | 555.92 | 328,674 |
| Aug 26, 2024 | 558.30 | 576.00 | 555.35 | 567.00 | 566.26 | 486,485 |
| Aug 23, 2024 | 550.05 | 558.00 | 525.00 | 553.30 | 552.57 | 591,877 |
| Aug 22, 2024 | 559.20 | 563.95 | 540.00 | 547.25 | 546.53 | 334,429 |
| Aug 21, 2024 | 539.80 | 559.45 | 530.00 | 554.25 | 553.52 | 587,787 |
| Aug 20, 2024 | 539.00 | 539.60 | 524.40 | 535.40 | 534.70 | 336,048 |
| Aug 19, 2024 | 528.00 | 555.00 | 519.45 | 534.25 | 533.55 | 915,487 |
| Aug 16, 2024 | 506.00 | 517.95 | 501.40 | 509.90 | 509.23 | 267,325 |
| Aug 14, 2024 | 524.10 | 524.10 | 495.65 | 501.40 | 500.74 | 636,796 |
| Aug 13, 2024 | 513.95 | 539.20 | 504.00 | 518.90 | 518.22 | 2,800,315 |
| Aug 12, 2024 | 477.70 | 539.85 | 460.00 | 512.40 | 511.73 | 7,916,741 |
| Aug 9, 2024 | 432.25 | 454.00 | 427.00 | 449.90 | 449.31 | 1,035,292 |
| Aug 8, 2024 | 422.60 | 442.00 | 422.55 | 428.55 | 427.99 | 1,285,868 |
| Aug 7, 2024 | 390.75 | 427.00 | 389.40 | 422.60 | 422.05 | 815,558 |
| Aug 6, 2024 | 405.00 | 406.70 | 384.10 | 387.45 | 386.94 | 321,437 |
| Aug 5, 2024 | 420.00 | 424.25 | 396.00 | 397.00 | 396.48 | 1,095,818 |
| Aug 2, 2024 | 396.60 | 429.25 | 390.00 | 422.30 | 421.75 | 1,306,675 |
| Aug 1, 2024 | 404.00 | 408.20 | 393.55 | 398.30 | 397.78 | 187,547 |
| Jul 31, 2024 | 402.95 | 407.95 | 398.00 | 398.75 | 398.23 | 149,736 |
| Jul 30, 2024 | 409.45 | 410.45 | 400.55 | 402.95 | 402.42 | 113,918 |
| Jul 29, 2024 | 392.50 | 411.75 | 390.60 | 407.85 | 407.31 | 389,782 |
| Jul 26, 2024 | 383.40 | 391.55 | 380.05 | 387.80 | 387.29 | 291,981 |
| Jul 25, 2024 | 382.65 | 385.00 | 380.00 | 383.15 | 382.65 | 91,937 |
| Jul 24, 2024 | 382.10 | 389.95 | 382.10 | 384.45 | 383.95 | 126,951 |
| Jul 23, 2024 | 380.20 | 384.20 | 368.00 | 382.60 | 382.10 | 150,385 |
| Jul 22, 2024 | 385.50 | 391.70 | 374.50 | 380.05 | 379.55 | 227,898 |
| Jul 19, 2024 | 409.00 | 410.45 | 385.00 | 386.45 | 385.94 | 192,030 |
| Jul 18, 2024 | 415.05 | 417.45 | 391.50 | 399.90 | 399.37 | 322,330 |
| Jul 16, 2024 | 400.80 | 419.75 | 397.00 | 410.50 | 409.96 | 759,859 |
| Jul 15, 2024 | 392.00 | 400.60 | 385.45 | 399.70 | 399.18 | 341,050 |
| Jul 12, 2024 | 399.95 | 401.15 | 389.00 | 390.65 | 390.14 | 163,498 |
| Jul 11, 2024 | 402.40 | 405.45 | 396.30 | 398.35 | 397.83 | 236,110 |
| Jul 10, 2024 | 423.00 | 423.85 | 380.00 | 402.40 | 401.87 | 576,955 |
| Jul 9, 2024 | 417.00 | 424.70 | 406.80 | 419.90 | 419.35 | 445,237 |
| Jul 8, 2024 | 417.00 | 419.50 | 405.50 | 414.05 | 413.51 | 299,160 |
| Jul 5, 2024 | 404.95 | 420.00 | 400.20 | 411.65 | 411.11 | 347,594 |
| Jul 4, 2024 | 412.40 | 413.45 | 400.35 | 404.70 | 404.17 | 167,018 |
| Jul 3, 2024 | 402.00 | 414.50 | 398.25 | 410.40 | 409.86 | 342,515 |
| Jul 2, 2024 | 403.80 | 405.40 | 395.50 | 400.30 | 399.77 | 191,039 |
| Jul 1, 2024 | 393.40 | 403.40 | 388.00 | 398.00 | 397.48 | 199,820 |
| Jun 28, 2024 | 385.65 | 393.00 | 385.65 | 387.60 | 387.09 | 110,048 |
| Jun 27, 2024 | 394.05 | 396.00 | 382.95 | 385.65 | 385.14 | 139,695 |
| Jun 26, 2024 | 393.00 | 400.50 | 390.95 | 394.05 | 393.53 | 133,436 |
| Jun 25, 2024 | 393.15 | 402.00 | 387.10 | 390.55 | 390.04 | 147,267 |
| Jun 24, 2024 | 399.05 | 403.20 | 388.10 | 392.15 | 391.64 | 196,744 |
| Jun 21, 2024 | 395.80 | 410.00 | 395.80 | 399.05 | 398.53 | 263,009 |
| Jun 20, 2024 | 400.00 | 402.40 | 394.10 | 395.45 | 394.93 | 162,940 |
| Jun 19, 2024 | 399.80 | 406.60 | 391.10 | 398.55 | 398.03 | 343,261 |
| Jun 18, 2024 | 402.50 | 404.50 | 394.20 | 397.70 | 397.18 | 209,906 |
| Jun 14, 2024 | 389.75 | 402.95 | 382.00 | 398.35 | 397.83 | 1,087,337 |
| Jun 13, 2024 | 382.15 | 396.25 | 379.05 | 384.00 | 383.50 | 536,380 |
| Jun 12, 2024 | 378.30 | 388.80 | 375.00 | 380.20 | 379.70 | 291,912 |
| Jun 11, 2024 | 367.95 | 376.00 | 362.85 | 374.90 | 374.41 | 201,629 |
| Jun 10, 2024 | 361.70 | 374.80 | 356.00 | 367.00 | 366.52 | 140,534 |
| Jun 7, 2024 | 356.00 | 367.15 | 352.30 | 361.15 | 360.68 | 237,379 |
| Jun 6, 2024 | 355.00 | 357.95 | 351.55 | 354.90 | 354.43 | 140,217 |
| Jun 5, 2024 | 339.00 | 352.95 | 335.55 | 347.70 | 347.24 | 195,376 |
| Jun 4, 2024 | 364.90 | 364.90 | 330.00 | 336.90 | 336.46 | 493,213 |
| Jun 3, 2024 | 372.20 | 378.25 | 358.50 | 359.25 | 358.78 | 274,629 |
| May 31, 2024 | 348.25 | 374.25 | 347.55 | 367.05 | 366.57 | 783,272 |
| May 30, 2024 | 344.05 | 361.80 | 342.00 | 348.45 | 347.99 | 329,266 |
| May 29, 2024 | 354.50 | 360.45 | 341.35 | 347.75 | 347.29 | 758,432 |
| May 28, 2024 | 360.20 | 365.00 | 355.60 | 363.10 | 362.62 | 175,196 |
| May 27, 2024 | 366.50 | 373.00 | 358.80 | 360.75 | 360.28 | 213,153 |
| May 24, 2024 | 368.90 | 378.50 | 364.25 | 366.20 | 365.72 | 206,539 |
| May 23, 2024 | 373.30 | 375.00 | 365.55 | 367.70 | 367.22 | 130,831 |
| May 22, 2024 | 377.40 | 381.55 | 368.70 | 372.05 | 371.56 | 137,526 |
| May 21, 2024 | 382.00 | 384.10 | 375.15 | 377.35 | 376.85 | 110,280 |
| May 17, 2024 | 379.90 | 383.20 | 375.05 | 376.65 | 376.16 | 104,556 |
| May 16, 2024 | 380.00 | 381.00 | 376.10 | 377.65 | 377.15 | 65,539 |
| May 15, 2024 | 385.85 | 386.50 | 376.05 | 378.85 | 378.35 | 124,304 |
| May 14, 2024 | 376.65 | 384.90 | 375.85 | 382.80 | 382.30 | 130,605 |
| May 13, 2024 | 381.00 | 383.95 | 365.00 | 375.50 | 375.01 | 190,021 |
| May 10, 2024 | 370.60 | 379.00 | 360.80 | 378.15 | 377.65 | 223,130 |
| May 9, 2024 | 385.45 | 389.95 | 366.75 | 368.65 | 368.17 | 234,361 |
| May 8, 2024 | 388.45 | 391.80 | 380.50 | 384.30 | 383.80 | 252,003 |
| May 7, 2024 | 400.15 | 405.20 | 382.80 | 390.40 | 389.89 | 263,839 |
| May 6, 2024 | 414.35 | 420.05 | 398.70 | 400.15 | 399.62 | 345,669 |
| May 3, 2024 | 422.25 | 423.90 | 407.80 | 410.55 | 410.01 | 463,770 |
| May 2, 2024 | 399.00 | 422.70 | 393.00 | 418.60 | 418.05 | 865,466 |
| Apr 30, 2024 | 411.75 | 412.20 | 392.35 | 396.65 | 396.13 | 283,232 |
| Apr 29, 2024 | 411.00 | 417.75 | 407.50 | 411.05 | 410.51 | 245,911 |
| Apr 26, 2024 | 414.10 | 419.70 | 406.25 | 409.50 | 408.96 | 402,558 |
| Apr 25, 2024 | 402.00 | 424.00 | 397.50 | 413.80 | 413.26 | 1,722,108 |
| Apr 24, 2024 | 394.95 | 404.45 | 385.10 | 402.30 | 401.77 | 589,923 |
| Apr 23, 2024 | 393.00 | 406.00 | 390.20 | 394.30 | 393.78 | 855,701 |
| Apr 22, 2024 | 369.00 | 393.90 | 365.20 | 390.60 | 390.09 | 719,016 |
| Apr 19, 2024 | 361.05 | 373.70 | 356.85 | 363.65 | 363.17 | 284,851 |
| Apr 18, 2024 | 373.80 | 373.80 | 363.40 | 366.70 | 366.22 | 115,983 |
| Apr 16, 2024 | 363.00 | 371.10 | 359.00 | 367.55 | 367.07 | 142,995 |
| Apr 15, 2024 | 357.15 | 369.20 | 352.55 | 363.60 | 363.12 | 235,000 |
| Apr 12, 2024 | 384.10 | 384.40 | 372.30 | 373.45 | 372.96 | 143,072 |
| Apr 10, 2024 | 379.05 | 382.10 | 371.00 | 380.65 | 380.15 | 180,806 |
| Apr 9, 2024 | 380.00 | 387.00 | 376.00 | 378.15 | 377.65 | 256,745 |
| Apr 8, 2024 | 384.80 | 393.00 | 374.85 | 377.45 | 376.95 | 433,413 |
| Apr 5, 2024 | 389.40 | 398.00 | 381.30 | 382.45 | 381.95 | 492,811 |
| Apr 4, 2024 | 385.00 | 391.75 | 380.05 | 388.30 | 387.79 | 552,024 |
Related Tickers
SMSLIFE.NS SMS Lifesciences India Limited
1,219.40
+1.39%
ONESOURCE.BO OneSource Specialty Pharma Limited
1,475.65
-6.20%
CONCORDBIO.NS Concord Biotech Limited
1,650.50
-4.09%
PANACEABIO.NS Panacea Biotec Limited
467.00
+0.41%
BLUEJET.NS Blue Jet Healthcare Limited
726.20
-5.00%
GRTSQ Gritstone bio, Inc.
0.0000
0.00%
ZURA Zura Bio Limited
1.0300
-5.07%
UNCY Unicycive Therapeutics, Inc.
0.5159
-12.56%
ENSC Ensysce Biosciences, Inc.
2.2900
0.00%
MBRX Moleculin Biotech, Inc.
0.8200
-5.61%