396.30
-0.55
(-0.14%)
As of 1:56:40 PM GMT+5:30. Market Open.
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 9, 2025 | 395.00 | 398.30 | 384.00 | 396.30 | 396.30 | 1,463,529 |
| Apr 8, 2025 | 394.50 | 402.55 | 389.30 | 396.85 | 396.85 | 1,982,645 |
| Apr 7, 2025 | 362.20 | 392.80 | 362.20 | 383.15 | 383.15 | 3,489,044 |
| Apr 4, 2025 | 440.95 | 442.25 | 413.45 | 418.60 | 418.60 | 2,091,947 |
| Apr 3, 2025 | 430.10 | 449.60 | 430.10 | 442.45 | 442.45 | 1,885,065 |
| Apr 2, 2025 | 434.00 | 444.00 | 423.25 | 437.30 | 437.30 | 1,742,993 |
| Apr 1, 2025 | 426.10 | 437.40 | 425.00 | 432.30 | 432.30 | 1,285,889 |
| Mar 28, 2025 | 447.05 | 452.90 | 426.35 | 430.20 | 430.20 | 2,120,457 |
| Mar 27, 2025 | 429.00 | 445.00 | 421.00 | 442.45 | 442.45 | 4,683,521 |
| Mar 26, 2025 | 445.50 | 453.90 | 426.40 | 429.45 | 429.45 | 3,238,193 |
| Mar 25, 2025 | 477.00 | 478.95 | 440.10 | 444.25 | 444.25 | 4,934,650 |
| Mar 24, 2025 | 447.10 | 487.90 | 440.95 | 472.85 | 472.85 | 10,319,512 |
| Mar 21, 2025 | 422.90 | 447.20 | 420.40 | 443.65 | 443.65 | 3,721,593 |
| Mar 20, 2025 | 425.25 | 435.80 | 414.80 | 420.40 | 420.40 | 2,496,401 |
| Mar 19, 2025 | 412.75 | 432.35 | 412.75 | 422.45 | 422.45 | 2,767,654 |
| Mar 18, 2025 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | - |
| Mar 17, 2025 | 401.35 | 408.95 | 392.05 | 394.30 | 394.30 | 1,873,935 |
| Mar 13, 2025 | 406.20 | 414.00 | 396.10 | 398.10 | 398.10 | 1,633,442 |
| Mar 12, 2025 | 417.10 | 422.00 | 403.25 | 405.25 | 405.25 | 1,452,465 |
| Mar 11, 2025 | 422.65 | 424.60 | 408.45 | 413.40 | 413.40 | 2,139,604 |
| Mar 10, 2025 | 445.25 | 449.85 | 424.00 | 427.15 | 427.15 | 1,552,579 |
| Mar 7, 2025 | 446.00 | 462.45 | 442.80 | 445.35 | 445.35 | 2,351,141 |
| Mar 6, 2025 | 444.00 | 456.25 | 436.30 | 447.40 | 447.40 | 3,063,529 |
| Mar 5, 2025 | 427.55 | 446.20 | 426.10 | 439.95 | 439.95 | 2,168,602 |
| Mar 4, 2025 | 403.00 | 431.55 | 398.40 | 427.90 | 427.90 | 3,217,529 |
| Mar 3, 2025 | 413.20 | 417.25 | 385.80 | 407.65 | 407.65 | 2,951,057 |
| Feb 28, 2025 | 410.90 | 416.50 | 397.95 | 408.00 | 408.00 | 3,063,974 |
| Feb 27, 2025 | 429.00 | 432.70 | 410.45 | 418.80 | 418.80 | 2,188,603 |
| Feb 25, 2025 | 425.30 | 440.70 | 425.30 | 430.55 | 430.55 | 2,215,111 |
| Feb 24, 2025 | 425.05 | 437.75 | 416.80 | 429.65 | 429.65 | 2,401,572 |
| Feb 21, 2025 | 443.55 | 480.65 | 424.85 | 430.25 | 430.25 | 9,544,957 |
| Feb 20, 2025 | 432.00 | 449.00 | 428.05 | 443.50 | 443.50 | 2,362,552 |
| Feb 19, 2025 | 408.50 | 458.35 | 402.80 | 434.55 | 434.55 | 7,428,065 |
| Feb 18, 2025 | 442.55 | 446.80 | 398.85 | 412.15 | 412.15 | 6,328,613 |
| Feb 17, 2025 | 445.00 | 463.00 | 429.35 | 441.65 | 441.65 | 6,121,873 |
| Feb 14, 2025 | 481.55 | 481.55 | 435.10 | 439.20 | 439.20 | 3,545,322 |
| Feb 13, 2025 | 488.50 | 494.55 | 476.10 | 482.55 | 482.55 | 1,817,563 |
| Feb 12, 2025 | 483.80 | 495.70 | 460.65 | 485.90 | 485.90 | 2,671,412 |
| Feb 11, 2025 | 519.50 | 521.75 | 476.60 | 482.00 | 482.00 | 3,198,630 |
| Feb 10, 2025 | 537.25 | 538.60 | 515.90 | 517.70 | 517.70 | 1,287,847 |
| Feb 7, 2025 | 545.00 | 547.20 | 533.90 | 541.30 | 541.30 | 1,145,534 |
| Feb 6, 2025 | 546.45 | 551.65 | 535.40 | 543.55 | 543.55 | 1,195,166 |
| Feb 5, 2025 | 540.00 | 556.75 | 539.90 | 546.55 | 546.55 | 1,028,401 |
| Feb 4, 2025 | 548.25 | 557.85 | 535.10 | 536.90 | 536.90 | 1,139,985 |
| Feb 3, 2025 | 548.15 | 551.00 | 532.05 | 543.65 | 543.65 | 1,382,911 |
| Feb 1, 2025 | 551.35 | 573.80 | 545.40 | 564.35 | 564.35 | 2,327,042 |
| Jan 31, 2025 | 537.00 | 556.50 | 528.65 | 551.35 | 551.35 | 1,765,948 |
| Jan 30, 2025 | 555.75 | 562.50 | 531.35 | 534.05 | 534.05 | 1,558,465 |
| Jan 29, 2025 | 542.65 | 579.00 | 533.55 | 555.70 | 555.70 | 5,185,016 |
| Jan 28, 2025 | 535.90 | 548.40 | 512.10 | 530.05 | 530.05 | 3,721,179 |
| Jan 27, 2025 | 566.35 | 570.00 | 533.20 | 536.35 | 536.35 | 3,518,593 |
| Jan 24, 2025 | 600.60 | 612.95 | 583.15 | 589.50 | 589.50 | 2,630,480 |
| Jan 23, 2025 | 603.00 | 617.35 | 593.85 | 599.15 | 599.15 | 1,496,619 |
| Jan 22, 2025 | 630.00 | 630.40 | 597.05 | 610.30 | 610.30 | 2,665,144 |
| Jan 21, 2025 | 640.45 | 646.15 | 625.00 | 629.50 | 629.50 | 2,514,460 |
| Jan 20, 2025 | 689.80 | 689.80 | 636.15 | 639.30 | 639.30 | 4,211,724 |
| Jan 17, 2025 | 692.00 | 702.00 | 667.00 | 684.95 | 684.95 | 4,963,286 |
| Jan 16, 2025 | 670.05 | 688.95 | 656.95 | 684.65 | 684.65 | 4,370,004 |
| Jan 15, 2025 | 644.80 | 662.60 | 636.35 | 648.00 | 648.00 | 3,735,978 |
| Jan 14, 2025 | 608.00 | 644.90 | 608.00 | 639.50 | 639.50 | 4,045,780 |
| Jan 13, 2025 | 636.00 | 646.30 | 596.10 | 601.50 | 601.50 | 2,989,250 |
| Jan 10, 2025 | 673.70 | 676.75 | 643.35 | 649.50 | 649.50 | 2,430,855 |
| Jan 9, 2025 | 698.00 | 702.70 | 670.80 | 673.55 | 673.55 | 1,808,124 |
| Jan 8, 2025 | 724.90 | 725.40 | 686.65 | 696.85 | 696.85 | 2,989,031 |
| Jan 7, 2025 | 701.35 | 733.30 | 701.35 | 726.30 | 726.30 | 3,454,109 |
| Jan 6, 2025 | 755.05 | 756.65 | 693.55 | 697.85 | 697.85 | 4,117,595 |
| Jan 3, 2025 | 745.25 | 771.40 | 741.80 | 754.90 | 754.90 | 4,879,742 |
| Jan 2, 2025 | 724.80 | 756.40 | 719.00 | 742.65 | 742.65 | 5,307,966 |
| Jan 1, 2025 | 722.00 | 738.40 | 718.25 | 719.80 | 719.80 | 1,926,380 |
| Dec 31, 2024 | 710.00 | 724.70 | 706.65 | 719.20 | 719.20 | 2,034,468 |
| Dec 30, 2024 | 738.00 | 746.70 | 709.65 | 714.60 | 714.60 | 2,628,679 |
| Dec 27, 2024 | 720.00 | 745.70 | 708.20 | 737.20 | 737.20 | 4,681,367 |
| Dec 26, 2024 | 734.75 | 735.70 | 709.10 | 715.80 | 715.80 | 3,173,602 |
| Dec 24, 2024 | 734.80 | 748.00 | 722.45 | 729.75 | 729.75 | 2,206,677 |
| Dec 23, 2024 | 749.00 | 757.00 | 727.25 | 730.50 | 730.50 | 3,139,803 |
| Dec 20, 2024 | 765.10 | 788.00 | 736.85 | 740.20 | 740.20 | 7,201,613 |
| Dec 19, 2024 | 759.00 | 782.95 | 757.45 | 760.90 | 760.90 | 4,808,529 |
| Dec 18, 2024 | 781.50 | 807.50 | 774.00 | 781.85 | 781.85 | 13,747,276 |
| Dec 17, 2024 | 779.00 | 802.50 | 773.20 | 777.60 | 777.60 | 5,100,628 |
| Dec 16, 2024 | 781.90 | 809.80 | 777.05 | 781.70 | 781.70 | 7,588,279 |
| Dec 13, 2024 | 756.00 | 804.40 | 742.10 | 787.15 | 787.15 | 13,049,871 |
| Dec 12, 2024 | 781.90 | 792.00 | 760.05 | 764.15 | 764.15 | 7,800,471 |
| Dec 11, 2024 | 719.00 | 796.70 | 719.00 | 780.40 | 780.40 | 31,005,827 |
| Dec 10, 2024 | 710.35 | 747.30 | 705.05 | 715.30 | 715.30 | 8,285,293 |
| Dec 9, 2024 | 725.95 | 727.90 | 708.05 | 710.35 | 710.35 | 2,195,529 |
| Dec 6, 2024 | 712.00 | 736.00 | 701.65 | 720.90 | 720.90 | 7,414,938 |
| Dec 5, 2024 | 716.55 | 737.20 | 701.20 | 705.40 | 705.40 | 12,644,807 |
| Dec 4, 2024 | 631.50 | 728.70 | 626.85 | 709.40 | 709.40 | 31,479,900 |
| Dec 3, 2024 | 639.00 | 645.50 | 627.20 | 631.45 | 631.45 | 2,147,054 |
| Dec 2, 2024 | 608.00 | 642.00 | 607.00 | 636.65 | 636.65 | 5,354,759 |
| Nov 29, 2024 | 612.00 | 620.75 | 607.40 | 610.95 | 610.95 | 2,046,332 |
| Nov 28, 2024 | 612.00 | 623.80 | 604.35 | 614.90 | 614.90 | 2,512,265 |
| Nov 27, 2024 | 620.00 | 628.90 | 608.10 | 612.40 | 612.40 | 2,852,655 |
| Nov 26, 2024 | 601.70 | 632.00 | 593.05 | 616.70 | 616.70 | 5,334,594 |
| Nov 25, 2024 | 610.00 | 620.70 | 593.00 | 597.10 | 597.10 | 9,259,313 |
| Nov 22, 2024 | 531.15 | 594.40 | 518.50 | 586.80 | 586.80 | 12,060,786 |
| Nov 21, 2024 | 534.00 | 547.65 | 525.20 | 528.00 | 528.00 | 2,867,086 |
| Nov 19, 2024 | 550.90 | 560.00 | 534.10 | 539.30 | 539.30 | 5,338,981 |
| Nov 18, 2024 | 484.05 | 552.70 | 477.00 | 545.40 | 545.40 | 11,039,748 |
| Nov 14, 2024 | 510.70 | 534.00 | 506.10 | 510.95 | 510.95 | 4,337,575 |
| Nov 13, 2024 | 530.80 | 544.70 | 501.75 | 506.55 | 506.55 | 3,078,510 |
| Nov 12, 2024 | 530.05 | 555.55 | 522.60 | 536.25 | 536.25 | 4,733,745 |
| Nov 11, 2024 | 521.00 | 557.70 | 511.90 | 527.40 | 527.40 | 6,759,355 |
| Nov 8, 2024 | 535.15 | 547.65 | 520.00 | 525.20 | 525.20 | 4,836,967 |
| Nov 7, 2024 | 493.95 | 569.60 | 492.60 | 535.90 | 535.90 | 26,645,059 |
| Nov 6, 2024 | 500.45 | 504.45 | 492.00 | 495.90 | 495.90 | 986,932 |
| Nov 5, 2024 | 478.00 | 499.00 | 478.00 | 495.75 | 495.75 | 1,066,553 |
| Nov 4, 2024 | 497.55 | 499.95 | 480.00 | 484.15 | 484.15 | 749,923 |
| Nov 1, 2024 | 504.00 | 504.90 | 498.00 | 500.70 | 500.70 | 345,781 |
| Oct 31, 2024 | 495.10 | 504.80 | 492.85 | 499.80 | 499.80 | 1,155,175 |
| Oct 30, 2024 | 488.50 | 511.50 | 486.95 | 499.40 | 499.40 | 1,478,051 |
| Oct 29, 2024 | 478.50 | 497.40 | 471.10 | 492.55 | 492.55 | 1,132,376 |
| Oct 28, 2024 | 475.00 | 489.40 | 464.20 | 481.90 | 481.90 | 1,201,316 |
| Oct 25, 2024 | 481.95 | 486.00 | 455.70 | 465.25 | 465.25 | 1,564,982 |
| Oct 24, 2024 | 489.00 | 493.20 | 474.80 | 478.50 | 478.50 | 1,396,105 |
| Oct 23, 2024 | 490.05 | 498.75 | 476.10 | 484.10 | 484.10 | 1,367,712 |
| Oct 22, 2024 | 522.90 | 522.90 | 483.20 | 486.45 | 486.45 | 1,929,361 |
| Oct 21, 2024 | 541.00 | 543.20 | 518.65 | 520.65 | 520.65 | 947,078 |
| Oct 18, 2024 | 536.00 | 547.45 | 526.65 | 540.25 | 540.25 | 859,926 |
| Oct 17, 2024 | 554.80 | 555.70 | 536.55 | 538.50 | 538.50 | 656,182 |
| Oct 16, 2024 | 560.80 | 571.10 | 551.25 | 554.80 | 554.80 | 884,906 |
| Oct 15, 2024 | 560.45 | 565.95 | 555.15 | 561.50 | 561.50 | 751,289 |
| Oct 14, 2024 | 571.00 | 571.95 | 556.45 | 560.80 | 560.80 | 743,575 |
| Oct 11, 2024 | 556.95 | 574.30 | 553.20 | 569.45 | 569.45 | 1,085,368 |
| Oct 10, 2024 | 562.45 | 566.90 | 553.30 | 558.15 | 558.15 | 1,021,269 |
| Oct 9, 2024 | 549.50 | 576.80 | 546.05 | 559.00 | 559.00 | 1,717,936 |
| Oct 8, 2024 | 515.00 | 555.00 | 509.55 | 547.50 | 547.50 | 1,975,313 |
| Oct 7, 2024 | 555.75 | 558.80 | 515.00 | 518.70 | 518.70 | 1,424,607 |
| Oct 4, 2024 | 566.00 | 573.90 | 551.00 | 554.55 | 554.55 | 1,957,553 |
| Oct 3, 2024 | 560.25 | 572.50 | 553.00 | 559.30 | 559.30 | 1,303,750 |
| Oct 1, 2024 | 583.20 | 589.05 | 566.00 | 567.70 | 567.70 | 1,068,308 |
| Sep 30, 2024 | 586.25 | 586.50 | 566.90 | 577.30 | 577.30 | 1,623,280 |
| Sep 27, 2024 | 594.00 | 596.70 | 578.60 | 581.80 | 581.80 | 1,217,419 |
| Sep 26, 2024 | 573.30 | 624.45 | 568.35 | 592.60 | 592.60 | 7,411,272 |
| Sep 25, 2024 | 583.30 | 584.45 | 565.00 | 567.70 | 567.70 | 1,150,191 |
| Sep 24, 2024 | 590.05 | 597.50 | 579.55 | 583.30 | 583.30 | 1,073,456 |
| Sep 23, 2024 | 600.90 | 604.70 | 592.20 | 593.80 | 593.80 | 847,709 |
| Sep 20, 2024 | 578.50 | 604.95 | 575.70 | 596.05 | 596.05 | 1,879,450 |
| Sep 19, 2024 | 0.10 Dividend | |||||
| Sep 19, 2024 | 595.25 | 598.50 | 569.70 | 573.60 | 573.60 | 1,228,448 |
| Sep 18, 2024 | 600.00 | 606.30 | 582.80 | 589.20 | 589.10 | 1,236,466 |
| Sep 17, 2024 | 614.90 | 614.90 | 595.80 | 599.30 | 599.20 | 1,357,304 |
| Sep 16, 2024 | 617.25 | 622.00 | 608.40 | 611.00 | 610.90 | 974,736 |
| Sep 13, 2024 | 615.40 | 630.50 | 615.00 | 617.20 | 617.10 | 921,093 |
| Sep 12, 2024 | 616.90 | 622.70 | 608.50 | 613.50 | 613.40 | 1,188,627 |
| Sep 11, 2024 | 634.85 | 634.85 | 606.95 | 612.55 | 612.45 | 1,305,799 |
| Sep 10, 2024 | 618.40 | 640.25 | 617.75 | 635.15 | 635.04 | 1,444,502 |
| Sep 9, 2024 | 623.00 | 625.00 | 605.50 | 615.75 | 615.65 | 1,610,991 |
| Sep 6, 2024 | 646.00 | 648.00 | 620.00 | 623.40 | 623.29 | 1,209,714 |
| Sep 5, 2024 | 657.20 | 657.20 | 642.00 | 646.55 | 646.44 | 1,108,431 |
| Sep 4, 2024 | 656.00 | 666.00 | 647.05 | 649.75 | 649.64 | 1,121,830 |
| Sep 3, 2024 | 668.00 | 669.00 | 656.00 | 659.75 | 659.64 | 714,120 |
| Sep 2, 2024 | 680.90 | 687.20 | 660.30 | 661.95 | 661.84 | 1,352,951 |
| Aug 30, 2024 | 680.00 | 680.95 | 668.00 | 677.40 | 677.29 | 793,760 |
| Aug 29, 2024 | 680.00 | 686.00 | 668.10 | 674.75 | 674.64 | 2,104,619 |
| Aug 28, 2024 | 690.00 | 697.00 | 670.00 | 673.70 | 673.59 | 1,228,760 |
| Aug 27, 2024 | 702.00 | 702.00 | 682.00 | 684.55 | 684.43 | 1,122,901 |
| Aug 26, 2024 | 712.95 | 714.00 | 691.50 | 693.15 | 693.03 | 1,676,989 |
| Aug 23, 2024 | 691.00 | 705.00 | 685.90 | 699.90 | 699.78 | 2,317,923 |
| Aug 22, 2024 | 702.50 | 703.00 | 683.00 | 688.00 | 687.88 | 1,768,261 |
| Aug 21, 2024 | 682.00 | 718.85 | 681.05 | 698.00 | 697.88 | 4,927,442 |
| Aug 20, 2024 | 685.50 | 686.00 | 676.00 | 678.95 | 678.83 | 736,715 |
| Aug 19, 2024 | 688.00 | 688.30 | 677.60 | 681.20 | 681.08 | 913,077 |
| Aug 16, 2024 | 690.00 | 693.90 | 674.20 | 680.10 | 679.98 | 1,634,606 |
| Aug 14, 2024 | 687.80 | 705.20 | 667.10 | 673.30 | 673.19 | 4,391,478 |
| Aug 13, 2024 | 687.50 | 699.00 | 675.25 | 683.00 | 682.88 | 1,860,939 |
| Aug 12, 2024 | 688.00 | 706.90 | 678.50 | 685.55 | 685.43 | 1,283,065 |
| Aug 9, 2024 | 688.70 | 703.00 | 685.20 | 688.85 | 688.73 | 1,154,866 |
| Aug 8, 2024 | 683.20 | 710.70 | 670.55 | 680.35 | 680.23 | 2,396,984 |
| Aug 7, 2024 | 677.50 | 685.70 | 663.00 | 682.00 | 681.88 | 1,230,396 |
| Aug 6, 2024 | 695.00 | 706.80 | 651.65 | 655.40 | 655.29 | 2,167,918 |
| Aug 5, 2024 | 690.95 | 700.00 | 684.20 | 684.20 | 684.08 | 1,197,032 |
| Aug 2, 2024 | 715.00 | 740.00 | 708.05 | 720.20 | 720.08 | 1,700,314 |
| Aug 1, 2024 | 755.95 | 764.40 | 721.80 | 729.15 | 729.03 | 3,123,293 |
| Jul 31, 2024 | 730.00 | 759.30 | 714.10 | 757.75 | 757.62 | 5,187,354 |
| Jul 30, 2024 | 738.70 | 739.70 | 717.15 | 723.15 | 723.03 | 838,466 |
| Jul 29, 2024 | 738.00 | 744.10 | 725.10 | 734.75 | 734.63 | 1,200,483 |
| Jul 26, 2024 | 735.05 | 744.80 | 727.50 | 731.65 | 731.53 | 1,901,397 |
| Jul 25, 2024 | 709.00 | 733.65 | 696.00 | 730.80 | 730.68 | 4,937,679 |
| Jul 24, 2024 | 675.00 | 702.55 | 672.50 | 702.55 | 702.43 | 1,219,239 |
| Jul 23, 2024 | 686.40 | 698.00 | 650.70 | 669.10 | 668.99 | 2,272,662 |
| Jul 22, 2024 | 680.10 | 698.70 | 678.60 | 684.95 | 684.83 | 1,785,886 |
| Jul 19, 2024 | 710.00 | 716.70 | 687.20 | 690.40 | 690.28 | 1,381,482 |
| Jul 18, 2024 | 724.85 | 728.30 | 702.35 | 709.75 | 709.63 | 1,680,040 |
| Jul 16, 2024 | 709.90 | 730.00 | 701.20 | 720.90 | 720.78 | 2,071,718 |
| Jul 15, 2024 | 729.70 | 730.00 | 702.00 | 703.70 | 703.58 | 1,687,218 |
| Jul 12, 2024 | 736.00 | 744.60 | 709.80 | 717.90 | 717.78 | 2,536,413 |
| Jul 11, 2024 | 734.85 | 740.80 | 723.10 | 731.30 | 731.18 | 3,419,146 |
| Jul 10, 2024 | 745.00 | 747.70 | 696.75 | 721.75 | 721.63 | 9,650,607 |
| Jul 9, 2024 | 727.20 | 727.20 | 727.20 | 727.20 | 727.08 | 359,428 |
| Jul 8, 2024 | 692.60 | 692.60 | 692.60 | 692.60 | 692.48 | 381,237 |
| Jul 5, 2024 | 634.00 | 659.65 | 634.00 | 659.65 | 659.54 | 2,051,338 |
| Jul 4, 2024 | 620.90 | 634.00 | 616.85 | 628.25 | 628.14 | 1,734,727 |
| Jul 3, 2024 | 623.95 | 624.50 | 613.90 | 617.60 | 617.50 | 721,663 |
| Jul 2, 2024 | 620.25 | 634.00 | 615.00 | 619.95 | 619.84 | 1,142,755 |
| Jul 1, 2024 | 587.95 | 616.20 | 587.50 | 614.30 | 614.20 | 1,229,532 |
| Jun 28, 2024 | 593.40 | 599.00 | 583.60 | 586.90 | 586.80 | 1,566,142 |
| Jun 27, 2024 | 619.80 | 620.20 | 587.40 | 593.10 | 593.00 | 1,902,812 |
| Jun 26, 2024 | 632.40 | 632.40 | 612.00 | 618.30 | 618.20 | 683,362 |
| Jun 25, 2024 | 633.45 | 641.90 | 620.10 | 627.75 | 627.64 | 943,382 |
| Jun 24, 2024 | 631.00 | 635.15 | 624.00 | 624.75 | 624.64 | 2,792,204 |
| Jun 21, 2024 | 653.00 | 664.70 | 639.25 | 656.85 | 656.74 | 3,968,077 |
| Jun 20, 2024 | 659.00 | 664.00 | 645.00 | 650.60 | 650.49 | 1,147,529 |
| Jun 19, 2024 | 667.00 | 670.00 | 640.00 | 657.05 | 656.94 | 2,086,733 |
| Jun 18, 2024 | 642.00 | 668.00 | 640.10 | 662.55 | 662.44 | 3,250,348 |
| Jun 14, 2024 | 616.00 | 641.20 | 608.90 | 637.25 | 637.14 | 2,364,389 |
| Jun 13, 2024 | 604.45 | 617.00 | 593.05 | 614.65 | 614.55 | 1,714,290 |
| Jun 12, 2024 | 608.00 | 617.00 | 596.90 | 600.70 | 600.60 | 997,754 |
| Jun 11, 2024 | 619.50 | 628.15 | 602.80 | 606.15 | 606.05 | 1,358,342 |
| Jun 10, 2024 | 587.80 | 618.10 | 585.70 | 616.75 | 616.65 | 2,523,126 |
| Jun 7, 2024 | 580.00 | 593.70 | 563.00 | 588.70 | 588.60 | 2,140,154 |
| Jun 6, 2024 | 558.00 | 574.75 | 552.65 | 573.75 | 573.65 | 2,764,976 |
| Jun 5, 2024 | 539.00 | 563.20 | 539.00 | 547.40 | 547.31 | 3,165,615 |
| Jun 4, 2024 | 593.75 | 593.75 | 567.35 | 567.35 | 567.25 | 2,110,292 |
| Jun 3, 2024 | 599.95 | 603.45 | 558.00 | 597.20 | 597.10 | 4,323,788 |
| May 31, 2024 | 574.75 | 574.75 | 574.75 | 574.75 | 574.65 | 580,372 |
| May 30, 2024 | 611.00 | 624.30 | 598.00 | 605.00 | 604.90 | 1,169,643 |
| May 29, 2024 | 619.50 | 629.50 | 609.00 | 622.70 | 622.59 | 1,081,894 |
| May 28, 2024 | 640.95 | 644.50 | 620.00 | 621.15 | 621.04 | 1,223,364 |
| May 27, 2024 | 639.70 | 648.00 | 614.00 | 637.80 | 637.69 | 2,526,585 |
| May 24, 2024 | 599.55 | 631.00 | 599.55 | 630.55 | 630.44 | 3,072,753 |
| May 23, 2024 | 603.90 | 610.25 | 597.55 | 601.65 | 601.55 | 672,800 |
| May 22, 2024 | 604.90 | 616.70 | 593.00 | 602.50 | 602.40 | 1,586,277 |
| May 21, 2024 | 605.00 | 608.40 | 591.50 | 598.20 | 598.10 | 975,839 |
| May 17, 2024 | 584.00 | 609.20 | 584.00 | 599.20 | 599.10 | 1,760,434 |
| May 16, 2024 | 583.00 | 587.70 | 571.70 | 582.50 | 582.40 | 1,097,314 |
| May 15, 2024 | 576.90 | 590.20 | 573.35 | 582.30 | 582.20 | 2,553,115 |
| May 14, 2024 | 539.90 | 562.10 | 536.55 | 562.10 | 562.00 | 708,503 |
| May 13, 2024 | 531.95 | 547.70 | 503.25 | 535.35 | 535.26 | 1,415,860 |
| May 10, 2024 | 540.10 | 545.50 | 524.35 | 529.15 | 529.06 | 1,165,286 |
| May 9, 2024 | 564.20 | 568.80 | 537.05 | 537.95 | 537.86 | 1,812,358 |
| May 8, 2024 | 556.50 | 572.85 | 548.65 | 565.30 | 565.20 | 1,722,807 |
| May 7, 2024 | 570.00 | 576.60 | 553.00 | 561.65 | 561.55 | 2,249,481 |
| May 6, 2024 | 588.00 | 588.90 | 567.85 | 571.20 | 571.10 | 2,338,059 |
| May 3, 2024 | 612.40 | 613.85 | 580.25 | 593.65 | 593.55 | 1,939,191 |
| May 2, 2024 | 627.00 | 627.70 | 603.75 | 606.55 | 606.45 | 1,109,159 |
| Apr 30, 2024 | 624.00 | 641.90 | 618.50 | 620.40 | 620.29 | 1,943,528 |
| Apr 29, 2024 | 617.00 | 620.80 | 598.50 | 617.20 | 617.10 | 876,522 |
| Apr 26, 2024 | 620.70 | 625.00 | 610.25 | 613.65 | 613.55 | 733,871 |
| Apr 25, 2024 | 611.65 | 620.10 | 600.05 | 615.10 | 615.00 | 1,094,293 |
| Apr 24, 2024 | 619.00 | 625.10 | 606.10 | 610.05 | 609.95 | 1,390,566 |
| Apr 23, 2024 | 625.00 | 631.00 | 611.25 | 616.40 | 616.30 | 1,025,008 |
| Apr 22, 2024 | 622.00 | 633.00 | 613.55 | 622.40 | 622.29 | 930,841 |
| Apr 19, 2024 | 598.05 | 624.95 | 598.00 | 616.25 | 616.15 | 1,129,319 |
| Apr 18, 2024 | 633.60 | 641.80 | 612.10 | 616.50 | 616.40 | 984,081 |
| Apr 16, 2024 | 627.80 | 639.80 | 622.30 | 632.85 | 632.74 | 1,034,308 |
| Apr 15, 2024 | 631.05 | 643.80 | 625.10 | 628.85 | 628.74 | 1,279,082 |
| Apr 12, 2024 | 665.95 | 673.30 | 648.25 | 651.35 | 651.24 | 1,703,779 |
| Apr 10, 2024 | 662.95 | 677.45 | 658.35 | 663.90 | 663.79 | 958,094 |
| Apr 9, 2024 | 673.00 | 678.70 | 651.25 | 662.65 | 662.54 | 1,065,168 |
Related Tickers
JISLJALEQS.NS Jain Irrigation Systems Limited
52.85
-1.51%
ZUARIIND.NS Zuari Industries Limited
240.00
-2.00%
BALMLAWRIE.NS Balmer Lawrie & Co. Ltd.
185.06
-0.31%
MMTC.NS MMTC Limited
49.01
-1.77%
NAVA.NS Nava Limited
460.20
-1.58%
JPASSOCIAT.NS Jaiprakash Associates Limited
3.9000
+4.84%
JISLJALEQS.BO Jain Irrigation Systems Limited
52.94
-1.42%
TIINDIA.BO Tube Investments of India Limited
2,494.50
-2.63%
SRF.NS SRF Limited
2,745.80
-0.52%
JPASSOCIAT.BO Jaiprakash Associates Limited
3.9200
+4.81%