At close: December 20 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1,768.00 | 1,785.40 | 1,704.20 | 1,710.45 | 1,710.45 | 302,890 |
| Dec 19, 2024 | 1,750.00 | 1,797.10 | 1,749.95 | 1,768.00 | 1,768.00 | 224,198 |
| Dec 18, 2024 | 1,812.10 | 1,814.10 | 1,786.25 | 1,795.55 | 1,795.55 | 361,677 |
| Dec 17, 2024 | 1,850.30 | 1,858.65 | 1,798.50 | 1,813.55 | 1,813.55 | 259,393 |
| Dec 16, 2024 | 1,841.05 | 1,860.60 | 1,841.05 | 1,856.25 | 1,856.25 | 294,052 |
| Dec 13, 2024 | 1,839.10 | 1,846.45 | 1,781.00 | 1,840.95 | 1,840.95 | 345,271 |
| Dec 12, 2024 | 1,842.50 | 1,861.80 | 1,827.90 | 1,851.10 | 1,851.10 | 786,410 |
| Dec 11, 2024 | 1,779.90 | 1,844.00 | 1,774.20 | 1,839.95 | 1,839.95 | 609,522 |
| Dec 10, 2024 | 1,794.70 | 1,798.55 | 1,769.15 | 1,775.10 | 1,775.10 | 181,819 |
| Dec 9, 2024 | 1,780.00 | 1,803.50 | 1,777.10 | 1,785.35 | 1,785.35 | 211,992 |
| Dec 6, 2024 | 1,807.00 | 1,811.30 | 1,783.70 | 1,788.10 | 1,788.10 | 183,784 |
| Dec 5, 2024 | 1,814.00 | 1,814.95 | 1,789.00 | 1,805.70 | 1,805.70 | 196,144 |
| Dec 4, 2024 | 1,807.90 | 1,822.75 | 1,790.00 | 1,800.85 | 1,800.85 | 293,897 |
| Dec 3, 2024 | 1,805.00 | 1,815.30 | 1,790.30 | 1,807.90 | 1,807.90 | 445,536 |
| Dec 2, 2024 | 1,755.10 | 1,798.35 | 1,741.70 | 1,792.15 | 1,792.15 | 173,554 |
| Nov 29, 2024 | 1,730.00 | 1,759.10 | 1,729.20 | 1,755.10 | 1,755.10 | 351,952 |
| Nov 28, 2024 | 1,757.15 | 1,765.35 | 1,728.15 | 1,745.10 | 1,745.10 | 460,400 |
| Nov 27, 2024 | 1,772.80 | 1,775.20 | 1,744.55 | 1,763.00 | 1,763.00 | 148,132 |
| Nov 26, 2024 | 1,790.00 | 1,817.25 | 1,762.00 | 1,765.05 | 1,765.05 | 241,531 |
| Nov 25, 2024 | 1,751.00 | 1,791.20 | 1,751.00 | 1,784.10 | 1,784.10 | 506,465 |
| Nov 22, 2024 | 1,712.00 | 1,744.75 | 1,701.00 | 1,738.15 | 1,738.15 | 162,339 |
| Nov 21, 2024 | 1,725.05 | 1,733.85 | 1,699.25 | 1,711.55 | 1,711.55 | 126,914 |
| Nov 19, 2024 | 1,727.25 | 1,773.00 | 1,721.00 | 1,736.70 | 1,736.70 | 162,668 |
| Nov 18, 2024 | 1,749.90 | 1,755.80 | 1,715.20 | 1,727.35 | 1,727.35 | 227,643 |
| Nov 14, 2024 | 1,740.20 | 1,777.35 | 1,740.20 | 1,749.90 | 1,749.90 | 121,569 |
| Nov 13, 2024 | 1,759.65 | 1,779.75 | 1,737.00 | 1,745.10 | 1,745.10 | 447,599 |
| Nov 12, 2024 | 1,776.00 | 1,794.85 | 1,753.00 | 1,759.65 | 1,759.65 | 149,047 |
| Nov 11, 2024 | 1,766.00 | 1,794.75 | 1,750.70 | 1,767.95 | 1,767.95 | 124,439 |
| Nov 8, 2024 | 1,809.00 | 1,812.00 | 1,766.00 | 1,774.65 | 1,774.65 | 129,546 |
| Nov 7, 2024 | 1,812.00 | 1,829.10 | 1,799.10 | 1,805.80 | 1,805.80 | 334,850 |
| Nov 6, 2024 | 1,759.60 | 1,815.20 | 1,754.80 | 1,809.05 | 1,809.05 | 379,098 |
| Nov 5, 2024 | 1,745.00 | 1,760.00 | 1,715.05 | 1,756.05 | 1,756.05 | 240,637 |
| Nov 4, 2024 | 1,781.05 | 1,787.90 | 1,724.00 | 1,746.35 | 1,746.35 | 368,439 |
| Nov 1, 2024 | 1,795.00 | 1,797.45 | 1,778.50 | 1,790.80 | 1,790.80 | 41,081 |
| Oct 31, 2024 | 1,792.10 | 1,792.10 | 1,747.15 | 1,774.65 | 1,774.65 | 556,947 |
| Oct 30, 2024 | 1,780.00 | 1,825.00 | 1,769.00 | 1,787.15 | 1,787.15 | 383,592 |
| Oct 29, 2024 | 1,796.80 | 1,798.40 | 1,761.40 | 1,784.05 | 1,784.05 | 331,846 |
| Oct 28, 2024 | 1,779.10 | 1,813.35 | 1,769.20 | 1,787.35 | 1,787.35 | 213,902 |
| Oct 25, 2024 | 1,787.25 | 1,792.45 | 1,738.05 | 1,777.60 | 1,777.60 | 405,214 |
| Oct 24, 2024 | 1,799.00 | 1,841.95 | 1,773.75 | 1,787.00 | 1,787.00 | 780,077 |
| Oct 23, 2024 | 1,790.00 | 1,827.90 | 1,772.10 | 1,779.05 | 1,779.05 | 262,322 |
| Oct 22, 2024 | 1,854.95 | 1,867.95 | 1,793.15 | 1,799.20 | 1,799.20 | 365,598 |
| Oct 21, 2024 | 1,873.05 | 1,906.00 | 1,848.20 | 1,852.85 | 1,852.85 | 326,575 |
| Oct 18, 2024 | 1,819.00 | 1,880.70 | 1,808.10 | 1,873.00 | 1,873.00 | 669,944 |
| Oct 17, 2024 | 1,929.00 | 1,929.00 | 1,811.00 | 1,830.05 | 1,830.05 | 1,131,344 |
| Oct 16, 2024 | 1,934.95 | 1,950.00 | 1,908.00 | 1,922.45 | 1,922.45 | 210,463 |
| Oct 15, 2024 | 1,951.00 | 1,955.50 | 1,910.20 | 1,931.30 | 1,931.30 | 342,243 |
| Oct 14, 2024 | 1,963.75 | 1,974.10 | 1,935.00 | 1,951.35 | 1,951.35 | 171,601 |
| Oct 11, 2024 | 1,955.30 | 1,993.70 | 1,954.95 | 1,963.75 | 1,963.75 | 333,881 |
| Oct 10, 2024 | 1,953.00 | 1,984.30 | 1,945.00 | 1,951.80 | 1,951.80 | 417,120 |
| Oct 9, 2024 | 2,005.00 | 2,013.05 | 1,945.00 | 1,949.35 | 1,949.35 | 309,945 |
| Oct 8, 2024 | 1,980.00 | 2,024.00 | 1,970.00 | 2,004.15 | 2,004.15 | 266,871 |
| Oct 7, 2024 | 2,082.05 | 2,096.40 | 1,968.60 | 1,980.00 | 1,980.00 | 520,672 |
| Oct 4, 2024 | 2,143.00 | 2,157.70 | 2,072.20 | 2,082.05 | 2,082.05 | 469,613 |
| Oct 3, 2024 | 2,120.00 | 2,175.00 | 2,101.15 | 2,143.10 | 2,143.10 | 673,756 |
| Oct 1, 2024 | 2,143.00 | 2,175.00 | 2,131.65 | 2,158.75 | 2,158.75 | 826,483 |
| Sep 30, 2024 | 2,118.00 | 2,142.90 | 2,094.10 | 2,134.75 | 2,134.75 | 474,793 |
| Sep 27, 2024 | 2,145.00 | 2,168.00 | 2,120.10 | 2,126.45 | 2,126.45 | 504,339 |
| Sep 26, 2024 | 2,140.00 | 2,158.80 | 2,116.00 | 2,145.15 | 2,145.15 | 1,742,981 |
| Sep 25, 2024 | 2,025.00 | 2,134.35 | 2,012.10 | 2,127.70 | 2,127.70 | 2,690,694 |
| Sep 24, 2024 | 2,012.80 | 2,042.00 | 2,010.05 | 2,022.95 | 2,022.95 | 435,601 |
| Sep 23, 2024 | 1,978.05 | 2,025.00 | 1,978.05 | 2,007.75 | 2,007.75 | 319,324 |
| Sep 20, 2024 | 1,985.60 | 1,986.90 | 1,942.20 | 1,968.00 | 1,968.00 | 372,956 |
| Sep 19, 2024 | 2,000.00 | 2,028.95 | 1,948.00 | 1,975.25 | 1,975.25 | 501,366 |
| Sep 18, 2024 | 2,021.10 | 2,029.90 | 1,977.10 | 1,995.10 | 1,995.10 | 226,556 |
| Sep 17, 2024 | 2,036.00 | 2,047.50 | 2,007.50 | 2,029.95 | 2,029.95 | 285,534 |
| Sep 16, 2024 | 2,074.00 | 2,079.00 | 2,040.00 | 2,047.50 | 2,047.50 | 173,824 |
| Sep 13, 2024 | 2,033.90 | 2,070.00 | 2,022.55 | 2,060.20 | 2,060.20 | 1,011,923 |
| Sep 12, 2024 | 1,990.95 | 2,032.20 | 1,981.00 | 2,021.45 | 2,021.45 | 1,491,829 |
| Sep 11, 2024 | 2,010.00 | 2,030.00 | 1,977.10 | 1,982.65 | 1,982.65 | 924,112 |
| Sep 10, 2024 | 1,935.95 | 2,006.00 | 1,930.00 | 1,997.30 | 1,997.30 | 1,071,168 |
| Sep 9, 2024 | 1,924.00 | 1,934.65 | 1,909.40 | 1,925.85 | 1,925.85 | 224,997 |
| Sep 6, 2024 | 1,972.30 | 1,979.90 | 1,939.00 | 1,941.35 | 1,941.35 | 180,122 |
| Sep 5, 2024 | 1,961.00 | 1,988.55 | 1,943.70 | 1,977.15 | 1,977.15 | 216,620 |
| Sep 4, 2024 | 1,960.00 | 1,969.20 | 1,944.05 | 1,952.10 | 1,952.10 | 178,351 |
| Sep 3, 2024 | 1,965.20 | 2,019.90 | 1,963.00 | 1,981.45 | 1,981.45 | 597,370 |
| Sep 2, 2024 | 1,963.05 | 1,973.60 | 1,943.45 | 1,965.20 | 1,965.20 | 305,124 |
| Aug 30, 2024 | 1,943.90 | 1,981.00 | 1,932.95 | 1,961.85 | 1,961.85 | 787,434 |
| Aug 29, 2024 | 1,932.00 | 1,949.00 | 1,908.15 | 1,932.95 | 1,932.95 | 163,374 |
| Aug 28, 2024 | 1,957.00 | 1,974.80 | 1,923.60 | 1,928.50 | 1,928.50 | 508,814 |
| Aug 27, 2024 | 1,955.00 | 1,965.00 | 1,926.55 | 1,946.15 | 1,946.15 | 262,769 |
| Aug 26, 2024 | 1,915.50 | 1,953.70 | 1,911.20 | 1,947.70 | 1,947.70 | 464,678 |
| Aug 23, 2024 | 1,929.90 | 1,934.35 | 1,901.00 | 1,906.90 | 1,906.90 | 186,732 |
| Aug 22, 2024 | 1,891.90 | 1,931.75 | 1,887.30 | 1,918.95 | 1,918.95 | 354,780 |
| Aug 21, 2024 | 1,879.05 | 1,892.45 | 1,865.20 | 1,887.10 | 1,887.10 | 193,195 |
| Aug 20, 2024 | 1,875.00 | 1,887.00 | 1,866.35 | 1,879.45 | 1,879.45 | 405,109 |
| Aug 19, 2024 | 1,864.85 | 1,883.70 | 1,864.85 | 1,871.25 | 1,871.25 | 170,949 |
| Aug 16, 2024 | 1,842.95 | 1,870.00 | 1,840.15 | 1,864.60 | 1,864.60 | 146,375 |
| Aug 14, 2024 | 1,849.45 | 1,857.95 | 1,814.90 | 1,833.35 | 1,833.35 | 237,215 |
| Aug 13, 2024 | 1,885.95 | 1,889.45 | 1,837.90 | 1,849.45 | 1,849.45 | 179,437 |
| Aug 12, 2024 | 1,870.35 | 1,900.15 | 1,852.50 | 1,886.75 | 1,886.75 | 356,132 |
| Aug 9, 2024 | 1,866.45 | 1,905.95 | 1,863.05 | 1,887.50 | 1,887.50 | 249,046 |
| Aug 8, 2024 | 1,880.00 | 1,889.05 | 1,851.05 | 1,854.50 | 1,854.50 | 218,275 |
| Aug 7, 2024 | 1,860.00 | 1,885.00 | 1,844.85 | 1,876.75 | 1,876.75 | 470,443 |
| Aug 6, 2024 | 1,880.30 | 1,911.50 | 1,835.55 | 1,841.70 | 1,841.70 | 273,051 |
| Aug 5, 2024 | 1,897.40 | 1,939.00 | 1,858.00 | 1,869.95 | 1,869.95 | 527,971 |
| Aug 2, 2024 | 1,954.00 | 1,989.95 | 1,929.65 | 1,951.35 | 1,951.35 | 476,193 |
| Aug 1, 2024 | 1,992.75 | 2,005.85 | 1,956.65 | 1,970.85 | 1,970.85 | 601,244 |
| Jul 31, 2024 | 1,910.00 | 2,004.50 | 1,910.00 | 1,990.75 | 1,990.75 | 2,224,136 |
| Jul 30, 2024 | 1,885.00 | 1,931.70 | 1,876.60 | 1,907.50 | 1,907.50 | 1,307,192 |
| Jul 29, 2024 | 1,894.95 | 1,895.00 | 1,863.00 | 1,875.60 | 1,875.60 | 388,102 |
| Jul 26, 2024 | 1,842.00 | 1,893.95 | 1,835.10 | 1,886.40 | 1,886.40 | 588,627 |
| Jul 25, 2024 | 1,825.00 | 1,846.35 | 1,816.65 | 1,831.35 | 1,831.35 | 287,249 |
| Jul 24, 2024 | 1,787.00 | 1,858.20 | 1,774.55 | 1,848.50 | 1,848.50 | 794,721 |
| Jul 23, 2024 | 1,795.05 | 1,802.25 | 1,720.05 | 1,785.55 | 1,785.55 | 476,069 |
| Jul 22, 2024 | 1,785.05 | 1,817.95 | 1,767.25 | 1,785.70 | 1,785.70 | 605,985 |
| Jul 19, 2024 | 1,875.00 | 1,883.90 | 1,780.05 | 1,788.40 | 1,788.40 | 1,554,675 |
| Jul 18, 2024 | 1,835.00 | 1,888.00 | 1,825.55 | 1,870.45 | 1,870.45 | 856,144 |
| Jul 16, 2024 | 1,871.15 | 1,882.95 | 1,846.55 | 1,851.05 | 1,851.05 | 223,941 |
| Jul 15, 2024 | 1,863.05 | 1,882.95 | 1,850.00 | 1,871.15 | 1,871.15 | 183,187 |
| Jul 12, 2024 | 1,873.70 | 1,875.00 | 1,855.00 | 1,859.50 | 1,859.50 | 172,882 |
| Jul 11, 2024 | 1,858.95 | 1,872.00 | 1,843.05 | 1,869.00 | 1,869.00 | 262,273 |
| Jul 10, 2024 | 1,853.50 | 1,863.20 | 1,810.05 | 1,854.75 | 1,854.75 | 248,412 |
| Jul 9, 2024 | 1,853.00 | 1,871.50 | 1,824.00 | 1,843.75 | 1,843.75 | 482,737 |
| Jul 8, 2024 | 1,888.30 | 1,892.95 | 1,840.00 | 1,857.20 | 1,857.20 | 269,813 |
| Jul 5, 2024 | 1,878.70 | 1,893.00 | 1,873.20 | 1,888.30 | 1,888.30 | 247,619 |
| Jul 4, 2024 | 1,896.00 | 1,900.00 | 1,874.30 | 1,876.30 | 1,876.30 | 391,028 |
| Jul 3, 2024 | 1,894.65 | 1,902.00 | 1,870.05 | 1,894.75 | 1,894.75 | 651,064 |
| Jul 2, 2024 | 1,857.00 | 1,905.50 | 1,836.55 | 1,889.50 | 1,889.50 | 1,280,752 |
| Jul 1, 2024 | 16.70 Dividend | |||||
| Jul 1, 2024 | 1,846.45 | 1,868.10 | 1,838.05 | 1,855.85 | 1,855.85 | 220,507 |
| Jun 28, 2024 | 1,868.00 | 1,883.90 | 1,842.10 | 1,854.45 | 1,837.75 | 343,288 |
| Jun 27, 2024 | 1,841.80 | 1,878.95 | 1,832.10 | 1,858.40 | 1,841.66 | 426,729 |
| Jun 26, 2024 | 1,838.00 | 1,864.45 | 1,820.15 | 1,841.60 | 1,825.02 | 371,714 |
| Jun 25, 2024 | 1,853.95 | 1,865.95 | 1,827.85 | 1,837.50 | 1,820.95 | 215,959 |
| Jun 24, 2024 | 1,845.05 | 1,856.40 | 1,829.05 | 1,849.35 | 1,832.70 | 188,241 |
| Jun 21, 2024 | 1,870.00 | 1,877.95 | 1,840.00 | 1,845.75 | 1,829.13 | 364,804 |
| Jun 20, 2024 | 1,834.95 | 1,880.00 | 1,818.90 | 1,865.20 | 1,848.40 | 531,539 |
| Jun 19, 2024 | 1,871.00 | 1,872.45 | 1,827.85 | 1,831.25 | 1,814.76 | 516,880 |
| Jun 18, 2024 | 1,875.80 | 1,878.20 | 1,855.10 | 1,868.20 | 1,851.38 | 342,146 |
| Jun 14, 2024 | 1,882.05 | 1,885.80 | 1,860.55 | 1,868.40 | 1,851.57 | 276,056 |
| Jun 13, 2024 | 1,926.00 | 1,926.00 | 1,865.00 | 1,877.00 | 1,860.10 | 732,633 |
| Jun 12, 2024 | 1,895.00 | 1,917.15 | 1,887.95 | 1,897.00 | 1,879.92 | 666,238 |
| Jun 11, 2024 | 1,865.00 | 1,909.00 | 1,851.00 | 1,878.75 | 1,861.83 | 573,625 |
| Jun 10, 2024 | 1,829.00 | 1,877.60 | 1,819.25 | 1,859.00 | 1,842.26 | 1,139,930 |
| Jun 7, 2024 | 1,799.00 | 1,817.75 | 1,780.10 | 1,812.75 | 1,796.43 | 406,704 |
| Jun 6, 2024 | 1,748.30 | 1,799.00 | 1,748.00 | 1,791.10 | 1,774.97 | 375,930 |
| Jun 5, 2024 | 1,670.00 | 1,755.70 | 1,655.65 | 1,748.30 | 1,732.56 | 660,369 |
| Jun 4, 2024 | 1,771.45 | 1,771.45 | 1,585.55 | 1,668.25 | 1,653.23 | 889,190 |
| Jun 3, 2024 | 1,804.95 | 1,821.40 | 1,769.05 | 1,775.25 | 1,759.26 | 1,016,552 |
| May 31, 2024 | 1,769.00 | 1,784.00 | 1,761.65 | 1,778.30 | 1,762.29 | 592,937 |
| May 30, 2024 | 1,785.40 | 1,796.45 | 1,756.05 | 1,762.70 | 1,746.83 | 283,686 |
| May 29, 2024 | 1,785.00 | 1,808.80 | 1,785.00 | 1,790.45 | 1,774.33 | 205,857 |
| May 28, 2024 | 1,823.95 | 1,828.10 | 1,781.10 | 1,799.75 | 1,783.54 | 373,270 |
| May 27, 2024 | 1,840.00 | 1,842.40 | 1,806.95 | 1,818.50 | 1,802.12 | 264,144 |
| May 24, 2024 | 1,837.00 | 1,845.00 | 1,826.25 | 1,838.55 | 1,821.99 | 194,443 |
| May 23, 2024 | 1,835.00 | 1,845.00 | 1,821.50 | 1,834.60 | 1,818.08 | 286,711 |
| May 22, 2024 | 1,829.65 | 1,830.00 | 1,794.60 | 1,817.80 | 1,801.43 | 265,165 |
| May 21, 2024 | 1,812.00 | 1,830.35 | 1,800.50 | 1,820.90 | 1,804.50 | 421,584 |
| May 17, 2024 | 1,794.25 | 1,810.35 | 1,790.75 | 1,802.05 | 1,785.82 | 300,442 |
| May 16, 2024 | 1,775.00 | 1,813.00 | 1,770.65 | 1,805.45 | 1,789.19 | 682,620 |
| May 15, 2024 | 1,779.95 | 1,781.70 | 1,752.00 | 1,768.85 | 1,752.92 | 259,897 |
| May 14, 2024 | 1,747.95 | 1,777.20 | 1,732.45 | 1,770.20 | 1,754.26 | 360,123 |
| May 13, 2024 | 1,740.00 | 1,748.60 | 1,712.00 | 1,743.20 | 1,727.50 | 179,448 |
| May 10, 2024 | 1,725.00 | 1,748.90 | 1,714.50 | 1,742.05 | 1,726.36 | 207,663 |
| May 9, 2024 | 1,765.00 | 1,772.00 | 1,720.10 | 1,726.10 | 1,710.56 | 345,276 |
| May 8, 2024 | 1,718.00 | 1,773.50 | 1,707.05 | 1,756.85 | 1,741.03 | 697,275 |
| May 7, 2024 | 1,727.80 | 1,733.00 | 1,712.00 | 1,719.85 | 1,704.36 | 442,393 |
| May 6, 2024 | 1,730.65 | 1,731.95 | 1,707.10 | 1,724.50 | 1,708.97 | 264,859 |
| May 3, 2024 | 1,758.50 | 1,758.50 | 1,712.20 | 1,721.75 | 1,706.24 | 343,210 |
| May 2, 2024 | 1,731.00 | 1,750.15 | 1,728.20 | 1,743.70 | 1,728.00 | 302,126 |
| Apr 30, 2024 | 1,736.45 | 1,758.00 | 1,725.00 | 1,729.85 | 1,714.27 | 469,868 |
| Apr 29, 2024 | 1,756.65 | 1,768.00 | 1,715.30 | 1,733.75 | 1,718.14 | 510,632 |
| Apr 26, 2024 | 1,755.00 | 1,764.85 | 1,738.05 | 1,756.65 | 1,740.83 | 316,817 |
| Apr 25, 2024 | 1,746.10 | 1,752.25 | 1,721.05 | 1,743.40 | 1,727.70 | 519,313 |
| Apr 24, 2024 | 1,754.05 | 1,756.95 | 1,740.00 | 1,746.10 | 1,730.38 | 476,505 |
| Apr 23, 2024 | 1,735.00 | 1,762.95 | 1,730.05 | 1,744.95 | 1,729.24 | 821,183 |
| Apr 22, 2024 | 1,762.00 | 1,773.25 | 1,711.00 | 1,722.95 | 1,707.43 | 1,774,498 |
| Apr 19, 2024 | 1,849.90 | 1,849.90 | 1,741.10 | 1,755.20 | 1,739.39 | 2,968,937 |
| Apr 18, 2024 | 1,853.00 | 1,924.30 | 1,837.35 | 1,854.10 | 1,837.40 | 2,078,642 |
| Apr 16, 2024 | 1,899.20 | 1,915.00 | 1,870.00 | 1,883.75 | 1,866.79 | 520,016 |
| Apr 15, 2024 | 1,939.90 | 1,969.90 | 1,904.45 | 1,909.20 | 1,892.01 | 574,096 |
| Apr 12, 2024 | 1,975.00 | 1,984.15 | 1,937.15 | 1,945.45 | 1,927.93 | 601,527 |
| Apr 10, 2024 | 2,020.00 | 2,020.00 | 1,969.05 | 1,970.55 | 1,952.80 | 365,580 |
| Apr 9, 2024 | 2,055.00 | 2,058.60 | 2,003.35 | 2,012.65 | 1,994.53 | 488,171 |
| Apr 8, 2024 | 2,063.95 | 2,073.10 | 2,039.15 | 2,048.25 | 2,029.80 | 214,289 |
| Apr 5, 2024 | 2,059.00 | 2,065.15 | 2,027.00 | 2,061.80 | 2,043.23 | 768,390 |
| Apr 4, 2024 | 2,057.00 | 2,079.50 | 2,051.40 | 2,057.55 | 2,039.02 | 513,272 |
| Apr 3, 2024 | 2,068.95 | 2,084.65 | 2,049.15 | 2,054.10 | 2,035.60 | 724,183 |
| Apr 2, 2024 | 2,043.85 | 2,083.00 | 2,037.95 | 2,073.85 | 2,055.17 | 581,309 |
| Apr 1, 2024 | 2,021.00 | 2,050.70 | 2,012.50 | 2,036.55 | 2,018.21 | 649,428 |
| Mar 28, 2024 | 1,973.15 | 2,017.70 | 1,957.65 | 2,010.40 | 1,992.30 | 792,545 |
| Mar 27, 2024 | 1,948.60 | 1,996.40 | 1,933.85 | 1,973.15 | 1,955.38 | 568,678 |
| Mar 26, 2024 | 1,922.65 | 1,957.20 | 1,912.05 | 1,947.60 | 1,930.06 | 469,695 |
| Mar 22, 2024 | 1,930.00 | 1,932.45 | 1,900.25 | 1,922.65 | 1,905.34 | 478,386 |
| Mar 21, 2024 | 1,909.00 | 1,919.30 | 1,875.65 | 1,908.20 | 1,891.02 | 440,321 |
| Mar 20, 2024 | 1,919.20 | 1,939.00 | 1,852.60 | 1,888.30 | 1,871.30 | 643,347 |
| Mar 19, 2024 | 1,959.05 | 1,965.95 | 1,904.55 | 1,910.25 | 1,893.05 | 587,021 |
| Mar 18, 2024 | 1,932.50 | 1,972.95 | 1,902.60 | 1,962.65 | 1,944.98 | 712,910 |
| Mar 15, 2024 | 1,930.00 | 1,954.60 | 1,896.55 | 1,934.85 | 1,917.43 | 718,014 |
| Mar 14, 2024 | 1,870.00 | 1,936.65 | 1,815.95 | 1,930.05 | 1,912.67 | 814,168 |
| Mar 13, 2024 | 1,990.05 | 1,997.00 | 1,861.00 | 1,885.60 | 1,868.62 | 702,854 |
| Mar 12, 2024 | 1,966.00 | 2,006.30 | 1,944.35 | 1,987.65 | 1,969.75 | 947,277 |
| Mar 11, 2024 | 1,998.60 | 2,033.90 | 1,946.55 | 1,954.55 | 1,936.95 | 820,370 |
| Mar 7, 2024 | 1,990.00 | 2,038.40 | 1,977.05 | 2,011.50 | 1,993.39 | 1,245,000 |
| Mar 6, 2024 | 1,998.05 | 2,003.95 | 1,940.10 | 1,991.90 | 1,973.96 | 935,010 |
| Mar 5, 2024 | 1,985.00 | 2,006.90 | 1,966.30 | 1,994.35 | 1,976.39 | 883,772 |
| Mar 4, 2024 | 1,925.00 | 2,014.00 | 1,925.00 | 1,984.55 | 1,966.68 | 2,194,110 |
| Mar 1, 2024 | 1,928.15 | 1,949.70 | 1,901.15 | 1,905.55 | 1,888.39 | 526,663 |
| Feb 29, 2024 | 1,911.00 | 1,937.00 | 1,887.95 | 1,923.20 | 1,905.88 | 1,710,716 |
| Feb 28, 2024 | 1,911.95 | 1,932.00 | 1,901.80 | 1,912.95 | 1,895.72 | 1,194,566 |
| Feb 27, 2024 | 1,870.35 | 1,915.00 | 1,869.95 | 1,909.50 | 1,892.30 | 1,603,806 |
| Feb 26, 2024 | 1,828.00 | 1,890.00 | 1,813.40 | 1,870.35 | 1,853.51 | 1,275,655 |
| Feb 23, 2024 | 1,830.00 | 1,848.70 | 1,818.55 | 1,824.55 | 1,808.12 | 545,762 |
| Feb 22, 2024 | 1,800.45 | 1,835.00 | 1,763.65 | 1,822.00 | 1,805.59 | 455,473 |
| Feb 21, 2024 | 1,830.00 | 1,838.00 | 1,786.50 | 1,795.30 | 1,779.13 | 606,897 |
| Feb 20, 2024 | 1,819.00 | 1,842.85 | 1,813.55 | 1,821.85 | 1,805.44 | 894,471 |
| Feb 19, 2024 | 1,828.00 | 1,838.95 | 1,808.70 | 1,815.50 | 1,799.15 | 1,179,354 |
| Feb 16, 2024 | 1,754.95 | 1,829.00 | 1,748.05 | 1,812.35 | 1,796.03 | 1,911,155 |
| Feb 15, 2024 | 1,758.95 | 1,766.95 | 1,738.00 | 1,754.50 | 1,738.70 | 243,156 |
| Feb 14, 2024 | 1,722.00 | 1,759.00 | 1,722.00 | 1,752.70 | 1,736.92 | 256,106 |
| Feb 13, 2024 | 1,725.95 | 1,750.45 | 1,705.00 | 1,746.10 | 1,730.38 | 373,890 |
| Feb 12, 2024 | 1,768.65 | 1,782.45 | 1,712.95 | 1,724.90 | 1,709.37 | 368,071 |
| Feb 9, 2024 | 1,770.95 | 1,775.05 | 1,718.00 | 1,760.85 | 1,744.99 | 808,998 |
| Feb 8, 2024 | 1,700.40 | 1,772.80 | 1,700.40 | 1,759.85 | 1,744.00 | 2,131,671 |
| Feb 7, 2024 | 1,715.00 | 1,715.00 | 1,682.30 | 1,694.00 | 1,678.74 | 167,847 |
| Feb 6, 2024 | 1,683.15 | 1,708.10 | 1,671.55 | 1,705.05 | 1,689.70 | 498,733 |
| Feb 5, 2024 | 1,705.00 | 1,712.30 | 1,676.80 | 1,683.15 | 1,667.99 | 410,131 |
| Feb 2, 2024 | 1,710.00 | 1,725.00 | 1,696.55 | 1,698.70 | 1,683.40 | 376,792 |
| Feb 1, 2024 | 1,743.65 | 1,743.65 | 1,692.00 | 1,704.30 | 1,688.95 | 401,889 |
| Jan 31, 2024 | 1,710.50 | 1,741.80 | 1,701.80 | 1,737.05 | 1,721.41 | 454,051 |
| Jan 30, 2024 | 1,716.80 | 1,728.95 | 1,700.10 | 1,703.65 | 1,688.31 | 327,585 |
| Jan 29, 2024 | 1,713.10 | 1,726.85 | 1,706.55 | 1,713.50 | 1,698.07 | 436,769 |
| Jan 25, 2024 | 1,728.65 | 1,731.55 | 1,703.50 | 1,716.60 | 1,701.14 | 365,596 |
| Jan 24, 2024 | 1,709.30 | 1,731.15 | 1,690.80 | 1,728.65 | 1,713.08 | 420,843 |
| Jan 23, 2024 | 1,740.00 | 1,757.80 | 1,692.20 | 1,704.10 | 1,688.75 | 868,651 |
| Jan 19, 2024 | 1,800.05 | 1,804.90 | 1,718.30 | 1,737.75 | 1,722.10 | 3,493,574 |
| Jan 18, 2024 | 1,697.00 | 1,801.95 | 1,690.80 | 1,769.60 | 1,753.66 | 4,604,722 |
| Jan 17, 2024 | 1,715.00 | 1,740.00 | 1,688.50 | 1,697.50 | 1,682.21 | 941,316 |
| Jan 16, 2024 | 1,749.95 | 1,764.00 | 1,716.90 | 1,731.65 | 1,716.06 | 555,077 |
| Jan 15, 2024 | 1,754.90 | 1,770.00 | 1,730.10 | 1,753.00 | 1,737.21 | 1,967,685 |
| Jan 12, 2024 | 1,725.30 | 1,775.00 | 1,716.30 | 1,744.30 | 1,728.59 | 1,688,219 |
| Jan 11, 2024 | 1,718.80 | 1,742.15 | 1,698.65 | 1,716.30 | 1,700.84 | 1,474,994 |
| Jan 10, 2024 | 1,718.10 | 1,737.05 | 1,698.00 | 1,718.40 | 1,702.93 | 501,923 |
| Jan 9, 2024 | 1,735.00 | 1,747.95 | 1,723.25 | 1,729.15 | 1,713.58 | 340,843 |
| Jan 8, 2024 | 1,760.00 | 1,763.45 | 1,714.10 | 1,719.35 | 1,703.87 | 280,952 |
| Jan 5, 2024 | 1,768.00 | 1,794.40 | 1,739.00 | 1,758.45 | 1,742.61 | 901,783 |
| Jan 4, 2024 | 1,750.00 | 1,773.85 | 1,744.50 | 1,766.40 | 1,750.49 | 572,327 |
| Jan 3, 2024 | 1,749.00 | 1,757.50 | 1,730.60 | 1,750.00 | 1,734.24 | 238,662 |
| Jan 2, 2024 | 1,770.00 | 1,771.90 | 1,735.00 | 1,739.75 | 1,724.08 | 400,171 |
| Jan 1, 2024 | 1,784.00 | 1,784.00 | 1,756.00 | 1,766.85 | 1,750.94 | 381,834 |
| Dec 29, 2023 | 1,797.45 | 1,809.60 | 1,763.15 | 1,770.30 | 1,754.36 | 1,065,841 |
| Dec 28, 2023 | 1,744.95 | 1,830.00 | 1,726.45 | 1,807.45 | 1,791.17 | 1,412,545 |
| Dec 27, 2023 | 1,745.00 | 1,750.70 | 1,717.50 | 1,731.95 | 1,716.35 | 310,986 |
| Dec 26, 2023 | 1,728.00 | 1,746.15 | 1,721.30 | 1,735.80 | 1,720.17 | 234,496 |
| Dec 22, 2023 | 1,734.25 | 1,756.00 | 1,718.70 | 1,730.15 | 1,714.57 | 386,580 |
| Dec 21, 2023 | 1,705.30 | 1,740.30 | 1,688.05 | 1,728.95 | 1,713.38 | 511,339 |
| Dec 20, 2023 | 1,800.00 | 1,802.05 | 1,697.15 | 1,704.60 | 1,689.25 | 935,231 |
Related Tickers
INDUSTOWER.NS Indus Towers Limited
335.20
-3.23%
BHARTIARTL.NS Bharti Airtel Limited
1,587.00
-0.83%
RCOM.NS Reliance Communications Limited
2.2000
0.00%
IDEA.NS Vodafone Idea Limited
7.39
-3.90%
RAILTEL.NS RailTel Corporation of India Limited
402.25
-3.97%
SUYOG.NS Suyog Telematics Limited
1,871.40
-1.31%
BHARTIHEXA.BO Bharti Hexacom Limited
1,499.05
-0.05%
INDUSTOWER.BO Indus Towers Limited
337.20
-2.67%
ADVANC.BK Advanced Info Service Public Company Limited
274.00
0.00%
TRUE.BK True Corporation Public Company Limited
10.60
0.00%