BSE - Delayed Quote INR
Tera Software Limited (TERASOFT.BO)
281.20
+5.50
+(1.99%)
At close: 3:15:00 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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | 3,579 |
| Jun 9, 2025 | 275.70 | 275.70 | 275.70 | 275.70 | 275.70 | 2,343 |
| Jun 6, 2025 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | 3,618 |
| Jun 5, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 5,306 |
| Jun 4, 2025 | 254.80 | 259.85 | 254.80 | 259.85 | 259.85 | 8,764 |
| Jun 3, 2025 | 254.80 | 255.00 | 254.80 | 254.80 | 254.80 | 10,010 |
| Jun 2, 2025 | 254.80 | 260.00 | 254.80 | 260.00 | 260.00 | 4,622 |
| May 30, 2025 | 256.80 | 260.00 | 256.80 | 260.00 | 260.00 | 5,613 |
| May 29, 2025 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 2,908 |
| May 28, 2025 | 278.15 | 278.15 | 267.30 | 267.30 | 267.30 | 1,593 |
| May 27, 2025 | 262.15 | 272.75 | 262.15 | 272.75 | 272.75 | 12,490 |
| May 26, 2025 | 267.45 | 267.45 | 267.45 | 267.45 | 267.45 | 757 |
| May 23, 2025 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | 309 |
| May 22, 2025 | 278.45 | 278.45 | 278.45 | 278.45 | 278.45 | 387 |
| May 21, 2025 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | 1,408 |
| May 20, 2025 | 304.85 | 304.85 | 286.65 | 289.85 | 289.85 | 16,438 |
| May 19, 2025 | 290.00 | 290.35 | 282.10 | 290.35 | 290.35 | 308 |
| May 16, 2025 | 290.00 | 290.00 | 262.95 | 276.55 | 276.55 | 17,980 |
| May 15, 2025 | 275.00 | 276.75 | 272.00 | 276.75 | 276.75 | 29,689 |
| May 14, 2025 | 263.25 | 263.60 | 263.25 | 263.60 | 263.60 | 23,673 |
| May 13, 2025 | 251.05 | 251.05 | 251.05 | 251.05 | 251.05 | 6,876 |
| May 12, 2025 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 21,208 |
| May 9, 2025 | 219.00 | 227.75 | 219.00 | 227.75 | 227.75 | 20,093 |
| May 8, 2025 | 223.30 | 223.30 | 223.25 | 223.30 | 223.30 | 4,910 |
| May 7, 2025 | 218.95 | 218.95 | 218.95 | 218.95 | 218.95 | 9,674 |
| May 6, 2025 | 207.00 | 215.40 | 207.00 | 214.70 | 214.70 | 8,812 |
| May 5, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | 135 |
| May 2, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 14 |
| Apr 30, 2025 | 224.30 | 224.30 | 219.85 | 219.85 | 219.85 | 9,647 |
| Apr 29, 2025 | 215.60 | 224.30 | 215.60 | 224.30 | 224.30 | 14,849 |
| Apr 28, 2025 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | 50 |
| Apr 25, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 167 |
| Apr 24, 2025 | 220.05 | 228.95 | 220.05 | 228.95 | 228.95 | 9,550 |
| Apr 23, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 81 |
| Apr 22, 2025 | 230.00 | 230.00 | 229.05 | 229.05 | 229.05 | 2,506 |
| Apr 21, 2025 | 225.20 | 234.30 | 225.20 | 233.70 | 233.70 | 1,722 |
| Apr 17, 2025 | 229.75 | 229.75 | 220.75 | 229.75 | 229.75 | 10,981 |
| Apr 16, 2025 | 225.25 | 225.25 | 225.00 | 225.25 | 225.25 | 1,931 |
| Apr 15, 2025 | 220.85 | 220.85 | 220.85 | 220.85 | 220.85 | 660 |
| Apr 11, 2025 | 216.55 | 216.55 | 216.55 | 216.55 | 216.55 | 1,867 |
| Apr 9, 2025 | 210.00 | 212.35 | 210.00 | 212.35 | 212.35 | 135 |
| Apr 8, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 57 |
| Apr 7, 2025 | 196.15 | 204.15 | 196.15 | 204.15 | 204.15 | 7,273 |
| Apr 4, 2025 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | 1,123 |
| Apr 3, 2025 | 196.25 | 196.25 | 196.00 | 196.25 | 196.25 | 3,624 |
| Apr 2, 2025 | 192.45 | 192.45 | 192.40 | 192.45 | 192.45 | 964 |
| Apr 1, 2025 | 188.70 | 188.70 | 188.65 | 188.70 | 188.70 | 19,889 |
| Mar 28, 2025 | 187.90 | 187.90 | 184.50 | 185.00 | 185.00 | 216 |
| Mar 27, 2025 | 192.00 | 195.00 | 188.20 | 188.20 | 188.20 | 356 |
| Mar 26, 2025 | 192.00 | 192.25 | 186.65 | 192.00 | 192.00 | 427 |
| Mar 25, 2025 | 193.80 | 193.80 | 190.05 | 190.05 | 190.05 | 144 |
| Mar 24, 2025 | 189.85 | 190.15 | 189.85 | 190.00 | 190.00 | 3,556 |
| Mar 21, 2025 | 207.00 | 207.00 | 189.55 | 193.70 | 193.70 | 4,922 |
| Mar 20, 2025 | 197.15 | 204.60 | 195.05 | 199.50 | 199.50 | 4,434 |
| Mar 19, 2025 | 195.00 | 199.00 | 189.00 | 197.00 | 197.00 | 4,026 |
| Mar 18, 2025 | 182.20 | 191.00 | 182.20 | 190.55 | 190.55 | 6,572 |
| Mar 17, 2025 | 179.80 | 182.20 | 177.50 | 182.15 | 182.15 | 2,210 |
| Mar 13, 2025 | 169.00 | 174.40 | 168.00 | 173.55 | 173.55 | 5,525 |
| Mar 12, 2025 | 171.15 | 173.00 | 167.80 | 169.00 | 169.00 | 7,713 |
| Mar 11, 2025 | 180.00 | 180.00 | 175.75 | 176.60 | 176.60 | 5,861 |
| Mar 10, 2025 | 181.50 | 188.40 | 181.00 | 185.00 | 185.00 | 1,359 |
| Mar 7, 2025 | 197.00 | 197.00 | 185.40 | 188.40 | 188.40 | 12,059 |
| Mar 6, 2025 | 202.95 | 205.60 | 193.00 | 195.15 | 195.15 | 17,801 |
| Mar 5, 2025 | 189.00 | 198.00 | 185.00 | 195.85 | 195.85 | 10,713 |
| Mar 4, 2025 | 186.40 | 189.15 | 184.50 | 189.15 | 189.15 | 14,781 |
| Mar 3, 2025 | 173.85 | 180.15 | 170.00 | 180.15 | 180.15 | 25,719 |
| Feb 28, 2025 | 164.00 | 174.00 | 164.00 | 171.60 | 171.60 | 11,369 |
| Feb 27, 2025 | 172.65 | 190.70 | 172.60 | 172.60 | 172.60 | 9,857 |
| Feb 25, 2025 | 181.65 | 181.70 | 181.65 | 181.65 | 181.65 | 441 |
| Feb 24, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 391 |
| Feb 21, 2025 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | 2,975 |
| Feb 20, 2025 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | 2,859 |
| Feb 19, 2025 | 209.50 | 210.00 | 209.50 | 209.50 | 209.50 | 5,712 |
| Feb 18, 2025 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | 2 |
| Feb 17, 2025 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | 86 |
| Feb 14, 2025 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | 472 |
| Feb 13, 2025 | 227.10 | 227.10 | 227.05 | 227.05 | 227.05 | 140 |
| Feb 12, 2025 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | 764 |
| Feb 11, 2025 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | 2,376 |
| Feb 10, 2025 | 241.15 | 241.15 | 241.15 | 241.15 | 241.15 | 2,476 |
| Feb 7, 2025 | 236.50 | 246.05 | 236.50 | 246.05 | 246.05 | 18,978 |
| Feb 6, 2025 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | 2,348 |
| Feb 5, 2025 | 246.15 | 246.15 | 246.15 | 246.15 | 246.15 | 2,252 |
| Feb 4, 2025 | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | 523 |
| Feb 3, 2025 | 256.25 | 256.25 | 256.25 | 256.25 | 256.25 | 667 |
| Feb 1, 2025 | 266.75 | 266.75 | 261.45 | 261.45 | 261.45 | 2,815 |
| Jan 31, 2025 | 266.75 | 266.75 | 266.70 | 266.75 | 266.75 | 18,097 |
| Jan 30, 2025 | 261.55 | 261.55 | 261.00 | 261.55 | 261.55 | 13,831 |
| Jan 29, 2025 | 247.55 | 256.45 | 247.55 | 256.45 | 256.45 | 20,492 |
| Jan 28, 2025 | 241.65 | 251.45 | 241.65 | 251.45 | 251.45 | 55,734 |
| Jan 27, 2025 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | 134,940 |
| Jan 24, 2025 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | 46,159 |
| Jan 23, 2025 | 237.05 | 237.05 | 237.05 | 237.05 | 237.05 | 4,111 |
| Jan 22, 2025 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | 7,790 |
| Jan 21, 2025 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | 7,387 |
| Jan 20, 2025 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | 7,205 |
| Jan 17, 2025 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 18,017 |
| Jan 16, 2025 | 214.85 | 214.85 | 214.85 | 214.85 | 214.85 | 3,911 |
| Jan 15, 2025 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | 5,330 |
| Jan 14, 2025 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 6,652 |
| Jan 13, 2025 | 183.80 | 185.70 | 183.80 | 185.70 | 185.70 | 29,656 |
| Jan 10, 2025 | 166.95 | 176.90 | 160.10 | 176.90 | 176.90 | 14,207 |
| Jan 9, 2025 | 173.10 | 173.10 | 168.50 | 168.50 | 168.50 | 9,773 |
| Jan 8, 2025 | 181.15 | 185.95 | 176.25 | 177.35 | 177.35 | 11,627 |
| Jan 7, 2025 | 178.50 | 191.90 | 178.50 | 185.50 | 185.50 | 5,458 |
| Jan 6, 2025 | 202.00 | 202.50 | 183.60 | 183.80 | 183.80 | 7,112 |
| Jan 3, 2025 | 191.00 | 193.25 | 191.00 | 193.25 | 193.25 | 2,094 |
| Jan 2, 2025 | 196.05 | 196.05 | 189.50 | 189.50 | 189.50 | 14,991 |
| Jan 1, 2025 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | 1,114 |
| Dec 31, 2024 | 181.20 | 188.50 | 181.20 | 188.50 | 188.50 | 3,112 |
| Dec 30, 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | 85 |
| Dec 27, 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | 4,156 |
| Dec 26, 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 2,677 |
| Dec 24, 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | 1,221 |
| Dec 23, 2024 | 204.35 | 204.35 | 200.30 | 200.30 | 200.30 | 10,469 |
| Dec 20, 2024 | 204.35 | 204.35 | 204.35 | 204.35 | 204.35 | 1,790 |
| Dec 19, 2024 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | 3,350 |
| Dec 18, 2024 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | 9,324 |
| Dec 17, 2024 | 192.60 | 192.60 | 192.00 | 192.60 | 192.60 | 8,056 |
| Dec 16, 2024 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | 6,906 |
| Dec 13, 2024 | 185.15 | 185.15 | 179.00 | 185.15 | 185.15 | 9,795 |
| Dec 12, 2024 | 175.25 | 181.55 | 175.25 | 181.55 | 181.55 | 11,105 |
| Dec 11, 2024 | 174.95 | 178.00 | 174.95 | 178.00 | 178.00 | 37,330 |
| Dec 10, 2024 | 184.95 | 184.95 | 178.50 | 178.50 | 178.50 | 72,244 |
| Dec 9, 2024 | 182.05 | 182.10 | 182.05 | 182.10 | 182.10 | 76,386 |
| Dec 6, 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | 7,401 |
| Dec 5, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 537 |
| Dec 4, 2024 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | 42 |
| Dec 3, 2024 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | 106 |
| Dec 2, 2024 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | 686 |
| Nov 29, 2024 | 205.32 | 205.32 | 205.32 | 205.32 | 205.32 | 1,346 |
| Nov 28, 2024 | 209.51 | 209.51 | 209.51 | 209.51 | 209.51 | 2,322 |
| Nov 27, 2024 | 213.78 | 213.78 | 213.78 | 213.78 | 213.78 | 33,594 |
| Nov 26, 2024 | 218.14 | 218.14 | 218.14 | 218.14 | 218.14 | 714 |
| Nov 25, 2024 | 207.76 | 207.76 | 207.76 | 207.76 | 207.76 | 1,879 |
| Nov 22, 2024 | 197.87 | 197.87 | 197.87 | 197.87 | 197.87 | 1,414 |
| Nov 21, 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | 3,159 |
| Nov 19, 2024 | 179.48 | 179.48 | 179.48 | 179.48 | 179.48 | 2,673 |
| Nov 18, 2024 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | 14,272 |
| Nov 14, 2024 | 162.00 | 162.80 | 158.30 | 162.80 | 162.80 | 22,523 |
| Nov 13, 2024 | 155.05 | 155.05 | 143.78 | 155.05 | 155.05 | 227,486 |
| Nov 12, 2024 | 136.16 | 140.96 | 136.16 | 140.96 | 140.96 | 42,016 |
| Nov 11, 2024 | 128.15 | 128.15 | 125.55 | 128.15 | 128.15 | 76,138 |
| Nov 8, 2024 | 104.59 | 120.90 | 93.90 | 116.50 | 116.50 | 405,312 |
| Nov 7, 2024 | 85.90 | 101.97 | 85.54 | 101.97 | 101.97 | 123,496 |
| Nov 6, 2024 | 81.55 | 86.23 | 79.52 | 84.98 | 84.98 | 11,991 |
| Nov 4, 2024 | 80.00 | 80.45 | 77.00 | 77.61 | 77.61 | 6,539 |
| Nov 1, 2024 | 80.46 | 82.00 | 79.05 | 80.92 | 80.92 | 526 |
| Oct 31, 2024 | 83.00 | 83.00 | 79.36 | 80.62 | 80.62 | 2,504 |
| Oct 29, 2024 | 77.21 | 79.03 | 76.15 | 77.07 | 77.07 | 9,137 |
| Oct 28, 2024 | 77.74 | 82.00 | 75.70 | 76.54 | 76.54 | 11,512 |
| Oct 25, 2024 | 78.01 | 78.95 | 74.00 | 75.88 | 75.88 | 18,714 |
| Oct 24, 2024 | 78.30 | 81.81 | 76.76 | 78.15 | 78.15 | 9,687 |
| Oct 23, 2024 | 73.85 | 82.85 | 73.71 | 79.38 | 79.38 | 47,622 |
| Oct 22, 2024 | 82.03 | 82.15 | 71.79 | 72.32 | 72.32 | 17,015 |
| Oct 21, 2024 | 83.00 | 83.89 | 81.55 | 81.89 | 81.89 | 7,082 |
| Oct 18, 2024 | 84.82 | 85.25 | 81.01 | 83.44 | 83.44 | 25,880 |
| Oct 17, 2024 | 88.11 | 88.13 | 83.80 | 84.73 | 84.73 | 7,921 |
| Oct 16, 2024 | 88.00 | 91.90 | 86.66 | 88.11 | 88.11 | 21,404 |
| Oct 15, 2024 | 97.00 | 97.00 | 88.16 | 89.57 | 89.57 | 17,599 |
| Oct 14, 2024 | 81.92 | 94.69 | 81.92 | 90.38 | 90.38 | 46,111 |
| Oct 11, 2024 | 85.40 | 86.10 | 83.43 | 83.59 | 83.59 | 13,055 |
| Oct 10, 2024 | 85.11 | 87.50 | 84.62 | 84.91 | 84.91 | 6,492 |
| Oct 9, 2024 | 80.10 | 85.37 | 80.10 | 84.71 | 84.71 | 20,956 |
| Oct 8, 2024 | 77.43 | 82.83 | 77.43 | 82.17 | 82.17 | 8,184 |
| Oct 7, 2024 | 83.60 | 86.41 | 77.07 | 79.01 | 79.01 | 18,343 |
| Oct 4, 2024 | 92.25 | 92.25 | 84.81 | 85.14 | 85.14 | 11,792 |
| Oct 3, 2024 | 86.86 | 95.75 | 83.93 | 90.79 | 90.79 | 102,932 |
| Oct 1, 2024 | 94.00 | 94.50 | 82.51 | 83.34 | 83.34 | 21,896 |
| Sep 30, 2024 | 90.00 | 94.91 | 88.17 | 89.59 | 89.59 | 128,677 |
| Sep 27, 2024 | 79.46 | 82.50 | 79.46 | 80.38 | 80.38 | 8,865 |
| Sep 26, 2024 | 83.00 | 83.00 | 80.10 | 81.08 | 81.08 | 9,801 |
| Sep 25, 2024 | 78.00 | 80.00 | 77.40 | 79.31 | 79.31 | 10,784 |
| Sep 24, 2024 | 78.00 | 78.00 | 76.00 | 77.61 | 77.61 | 21,222 |
| Sep 23, 2024 | 71.50 | 76.35 | 71.50 | 76.34 | 76.34 | 17,523 |
| Sep 20, 2024 | 74.25 | 74.25 | 72.61 | 72.72 | 72.72 | 2,508 |
| Sep 19, 2024 | 74.10 | 74.87 | 72.50 | 74.37 | 74.37 | 4,309 |
| Sep 18, 2024 | 76.00 | 77.33 | 73.00 | 75.44 | 75.44 | 2,125 |
| Sep 17, 2024 | 76.50 | 80.00 | 75.56 | 75.95 | 75.95 | 15,490 |
| Sep 16, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 11,158 |
| Sep 13, 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 5,756 |
| Sep 12, 2024 | 74.27 | 74.27 | 74.15 | 74.27 | 74.27 | 1,308 |
| Sep 11, 2024 | 72.82 | 72.82 | 72.80 | 72.82 | 72.82 | 967 |
| Sep 10, 2024 | 70.00 | 71.40 | 70.00 | 71.40 | 71.40 | 1,099 |
| Sep 9, 2024 | 70.00 | 70.00 | 69.50 | 70.00 | 70.00 | 9,636 |
| Sep 6, 2024 | 69.30 | 70.10 | 69.30 | 70.00 | 70.00 | 2,721 |
| Sep 5, 2024 | 71.10 | 71.15 | 70.50 | 70.50 | 70.50 | 2,278 |
| Sep 4, 2024 | 71.95 | 71.95 | 69.88 | 71.00 | 71.00 | 5,343 |
| Sep 3, 2024 | 71.01 | 72.01 | 71.01 | 71.30 | 71.30 | 4,186 |
| Sep 2, 2024 | 72.93 | 72.93 | 71.60 | 72.01 | 72.01 | 2,851 |
| Aug 30, 2024 | 72.93 | 72.93 | 72.92 | 72.93 | 72.93 | 3,229 |
| Aug 29, 2024 | 72.92 | 72.92 | 71.50 | 71.50 | 71.50 | 2,479 |
| Aug 28, 2024 | 73.99 | 73.99 | 72.92 | 72.92 | 72.92 | 5,795 |
| Aug 26, 2024 | 72.55 | 74.46 | 71.65 | 74.46 | 74.46 | 11,293 |
| Aug 23, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 5,585 |
| Aug 22, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 20,622 |
| Aug 21, 2024 | 76.16 | 76.16 | 76.00 | 76.00 | 76.00 | 23,661 |
| Aug 20, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 26,296 |
| Aug 19, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 7,291 |
| Aug 16, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 17,258 |
| Aug 14, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 56 |
| Aug 13, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | 196 |
| Aug 12, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 909 |
| Aug 9, 2024 | 86.98 | 86.98 | 84.26 | 84.26 | 84.26 | 4,851 |
| Aug 8, 2024 | 88.69 | 88.69 | 86.16 | 88.69 | 88.69 | 25,679 |
| Aug 7, 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 725 |
| Aug 6, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 1,779 |
| Aug 5, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 2,554 |
| Aug 2, 2024 | 72.95 | 73.39 | 72.00 | 72.98 | 72.98 | 3,671 |
| Aug 1, 2024 | 75.58 | 75.65 | 73.50 | 73.60 | 73.60 | 7,078 |
| Jul 31, 2024 | 74.05 | 78.00 | 74.05 | 77.12 | 77.12 | 8,254 |
| Jul 30, 2024 | 77.70 | 77.99 | 74.35 | 75.52 | 75.52 | 9,424 |
| Jul 29, 2024 | 79.99 | 80.00 | 75.32 | 78.08 | 78.08 | 12,198 |
| Jul 26, 2024 | 77.90 | 78.60 | 75.51 | 78.58 | 78.58 | 25,499 |
| Jul 25, 2024 | 71.49 | 74.86 | 71.49 | 74.86 | 74.86 | 18,180 |
| Jul 24, 2024 | 66.55 | 71.30 | 66.55 | 71.30 | 71.30 | 6,307 |
| Jul 23, 2024 | 69.93 | 69.93 | 65.56 | 67.91 | 67.91 | 2,773 |
| Jul 22, 2024 | 69.10 | 70.53 | 68.00 | 68.15 | 68.15 | 12,524 |
| Jul 19, 2024 | 71.26 | 73.25 | 71.00 | 71.20 | 71.20 | 6,597 |
| Jul 18, 2024 | 76.40 | 76.40 | 74.01 | 74.61 | 74.61 | 13,434 |
| Jul 16, 2024 | 75.80 | 77.97 | 74.32 | 74.74 | 74.74 | 5,058 |
| Jul 15, 2024 | 76.00 | 76.02 | 74.50 | 75.01 | 75.01 | 5,300 |
| Jul 12, 2024 | 77.10 | 78.30 | 76.00 | 77.06 | 77.06 | 5,506 |
| Jul 11, 2024 | 80.00 | 80.99 | 77.50 | 78.62 | 78.62 | 4,834 |
| Jul 10, 2024 | 79.00 | 79.00 | 77.00 | 77.84 | 77.84 | 443 |
| Jul 9, 2024 | 80.40 | 80.40 | 79.00 | 79.00 | 79.00 | 4,477 |
| Jul 8, 2024 | 76.10 | 80.60 | 76.10 | 80.01 | 80.01 | 14,877 |
| Jul 5, 2024 | 78.50 | 78.50 | 76.50 | 77.73 | 77.73 | 7,807 |
| Jul 4, 2024 | 79.45 | 82.99 | 78.55 | 78.95 | 78.95 | 3,762 |
| Jul 3, 2024 | 82.97 | 82.97 | 79.01 | 79.87 | 79.87 | 3,308 |
| Jul 2, 2024 | 80.01 | 82.00 | 80.01 | 80.50 | 80.50 | 3,987 |
| Jul 1, 2024 | 85.60 | 85.60 | 81.11 | 81.35 | 81.35 | 3,774 |
| Jun 28, 2024 | 78.05 | 83.62 | 77.00 | 83.01 | 83.01 | 7,369 |
| Jun 27, 2024 | 82.75 | 82.75 | 79.41 | 79.64 | 79.64 | 7,684 |
| Jun 26, 2024 | 87.90 | 87.90 | 83.56 | 83.58 | 83.58 | 11,046 |
| Jun 25, 2024 | 81.08 | 89.60 | 81.08 | 87.95 | 87.95 | 40,574 |
| Jun 24, 2024 | 85.34 | 86.00 | 85.34 | 85.34 | 85.34 | 4,123 |
| Jun 21, 2024 | 93.60 | 94.40 | 89.83 | 89.83 | 89.83 | 24,929 |
| Jun 20, 2024 | 92.66 | 102.46 | 90.81 | 94.55 | 94.55 | 146,034 |
| Jun 19, 2024 | 83.07 | 96.90 | 77.77 | 93.29 | 93.29 | 274,150 |
| Jun 18, 2024 | 67.50 | 81.43 | 67.50 | 81.43 | 81.43 | 105,256 |
| Jun 14, 2024 | 71.66 | 72.42 | 66.50 | 67.86 | 67.86 | 64,199 |
| Jun 13, 2024 | 72.60 | 75.00 | 71.50 | 72.22 | 72.22 | 57,725 |
| Jun 12, 2024 | 75.10 | 78.80 | 73.28 | 74.02 | 74.02 | 30,616 |
| Jun 11, 2024 | 77.00 | 79.39 | 76.10 | 77.52 | 77.52 | 48,650 |
| Jun 10, 2024 | 76.79 | 79.69 | 74.94 | 77.02 | 77.02 | 89,476 |
Related Tickers
BLUECLOUDS.BO Blue Cloud Softech Solutions Limited
24.43
-1.97%
TATATECH.BO Tata Technologies Limited
787.45
+1.52%
VAKRANGEE.NS Vakrangee Limited
9.88
+1.86%
HAPPSTMNDS.NS Happiest Minds Technologies Limited
618.80
+0.48%
WIPRO.NS Wipro Limited
254.87
+1.42%
INOD Innodata Inc.
48.67
-5.00%
PONY Pony AI Inc.
13.80
-0.93%
BBAI BigBear.ai Holdings, Inc.
3.9000
+1.30%
APLD Applied Digital Corporation
13.02
-6.06%