1,025.00
-14.20
(-1.37%)
As of 10:42:04 AM 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 |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 1,030.80 | 1,033.95 | 1,008.60 | 1,025.00 | 1,025.00 | 18,965 |
| Jan 10, 2025 | 1,091.10 | 1,091.35 | 1,021.65 | 1,039.20 | 1,039.20 | 88,056 |
| Jan 9, 2025 | 1,109.05 | 1,114.15 | 1,087.20 | 1,090.15 | 1,090.15 | 28,242 |
| Jan 8, 2025 | 1,129.70 | 1,129.70 | 1,100.45 | 1,108.80 | 1,108.80 | 39,179 |
| Jan 7, 2025 | 1,100.00 | 1,148.00 | 1,094.05 | 1,120.40 | 1,120.40 | 69,525 |
| Jan 6, 2025 | 1,128.40 | 1,131.45 | 1,080.00 | 1,087.05 | 1,087.05 | 159,725 |
| Jan 3, 2025 | 1,105.00 | 1,142.00 | 1,105.00 | 1,118.40 | 1,118.40 | 117,684 |
| Jan 2, 2025 | 1,118.00 | 1,120.00 | 1,102.20 | 1,113.75 | 1,113.75 | 90,811 |
| Jan 1, 2025 | 1,123.35 | 1,126.00 | 1,105.25 | 1,108.80 | 1,108.80 | 82,865 |
| Dec 31, 2024 | 1,109.60 | 1,153.00 | 1,100.10 | 1,105.70 | 1,105.70 | 182,983 |
| Dec 30, 2024 | 1,158.70 | 1,159.50 | 1,097.00 | 1,102.00 | 1,102.00 | 150,359 |
| Dec 27, 2024 | 1,178.80 | 1,206.00 | 1,145.00 | 1,148.70 | 1,148.70 | 67,695 |
| Dec 26, 2024 | 1,220.05 | 1,223.45 | 1,168.00 | 1,172.80 | 1,172.80 | 47,522 |
| Dec 24, 2024 | 1,256.05 | 1,260.90 | 1,215.75 | 1,221.75 | 1,221.75 | 98,249 |
| Dec 23, 2024 | 1,316.85 | 1,337.50 | 1,245.05 | 1,258.65 | 1,258.65 | 53,533 |
| Dec 20, 2024 | 1,277.35 | 1,323.00 | 1,259.40 | 1,308.80 | 1,308.80 | 173,252 |
| Dec 19, 2024 | 1,244.00 | 1,283.70 | 1,240.00 | 1,274.45 | 1,274.45 | 34,665 |
| Dec 18, 2024 | 1,314.35 | 1,319.45 | 1,275.55 | 1,288.70 | 1,288.70 | 38,586 |
| Dec 17, 2024 | 1,335.00 | 1,350.45 | 1,304.35 | 1,308.65 | 1,308.65 | 45,246 |
| Dec 16, 2024 | 1,308.20 | 1,368.90 | 1,295.70 | 1,337.15 | 1,337.15 | 267,295 |
| Dec 13, 2024 | 1,326.95 | 1,333.60 | 1,296.00 | 1,308.20 | 1,308.20 | 81,612 |
| Dec 12, 2024 | 1,326.95 | 1,357.75 | 1,316.00 | 1,333.60 | 1,333.60 | 365,315 |
| Dec 11, 2024 | 1,243.30 | 1,347.00 | 1,242.40 | 1,313.35 | 1,313.35 | 716,770 |
| Dec 10, 2024 | 1,224.95 | 1,246.60 | 1,219.75 | 1,231.50 | 1,231.50 | 66,283 |
| Dec 9, 2024 | 1,200.15 | 1,220.50 | 1,198.00 | 1,213.65 | 1,213.65 | 138,023 |
| Dec 6, 2024 | 1,190.00 | 1,203.00 | 1,175.00 | 1,190.35 | 1,190.35 | 139,297 |
| Dec 5, 2024 | 1,198.00 | 1,203.90 | 1,181.85 | 1,187.50 | 1,187.50 | 32,007 |
| Dec 4, 2024 | 1,193.00 | 1,243.10 | 1,050.00 | 1,186.75 | 1,186.75 | 209,850 |
| Dec 3, 2024 | 1,191.55 | 1,199.80 | 1,183.15 | 1,188.00 | 1,188.00 | 16,615 |
| Dec 2, 2024 | 1,197.05 | 1,211.10 | 1,187.60 | 1,192.45 | 1,192.45 | 60,258 |
| Nov 29, 2024 | 1,228.00 | 1,228.00 | 1,198.25 | 1,205.70 | 1,205.70 | 35,609 |
| Nov 28, 2024 | 1,207.25 | 1,249.35 | 1,193.45 | 1,227.70 | 1,227.70 | 200,939 |
| Nov 27, 2024 | 1,151.70 | 1,209.75 | 1,142.20 | 1,202.95 | 1,202.95 | 57,573 |
| Nov 26, 2024 | 1,189.95 | 1,192.40 | 1,142.45 | 1,146.50 | 1,146.50 | 90,393 |
| Nov 25, 2024 | 1,148.80 | 1,190.00 | 1,120.15 | 1,180.60 | 1,180.60 | 109,214 |
| Nov 22, 2024 | 1,090.80 | 1,106.95 | 1,084.65 | 1,094.70 | 1,094.70 | 63,320 |
| Nov 21, 2024 | 1,116.45 | 1,116.45 | 1,074.75 | 1,087.05 | 1,087.05 | 31,592 |
| Nov 19, 2024 | 1,110.55 | 1,133.40 | 1,104.20 | 1,111.85 | 1,111.85 | 30,169 |
| Nov 18, 2024 | 1,113.55 | 1,121.10 | 1,083.00 | 1,098.20 | 1,098.20 | 79,022 |
| Nov 14, 2024 | 1,086.90 | 1,119.00 | 1,086.90 | 1,111.40 | 1,111.40 | 95,452 |
| Nov 13, 2024 | 1,140.90 | 1,154.40 | 1,080.30 | 1,089.35 | 1,089.35 | 57,424 |
| Nov 12, 2024 | 1,190.00 | 1,196.20 | 1,138.60 | 1,143.95 | 1,143.95 | 29,401 |
| Nov 11, 2024 | 1,164.95 | 1,190.00 | 1,130.85 | 1,184.40 | 1,184.40 | 51,315 |
| Nov 8, 2024 | 1,200.05 | 1,203.45 | 1,143.25 | 1,150.55 | 1,150.55 | 77,662 |
| Nov 7, 2024 | 1,217.90 | 1,227.65 | 1,200.00 | 1,203.25 | 1,203.25 | 23,512 |
| Nov 6, 2024 | 1,197.10 | 1,224.05 | 1,197.10 | 1,207.90 | 1,207.90 | 58,433 |
| Nov 4, 2024 | 1,237.10 | 1,237.10 | 1,171.10 | 1,176.40 | 1,176.40 | 164,490 |
| Nov 1, 2024 | 1,225.05 | 1,247.00 | 1,218.30 | 1,231.10 | 1,231.10 | 62,808 |
| Oct 31, 2024 | 1,193.55 | 1,237.00 | 1,182.35 | 1,222.10 | 1,222.10 | 108,547 |
| Oct 29, 2024 | 1,154.95 | 1,168.75 | 1,133.40 | 1,151.15 | 1,151.15 | 45,664 |
| Oct 28, 2024 | 1,155.05 | 1,177.10 | 1,118.40 | 1,142.80 | 1,142.80 | 77,982 |
| Oct 25, 2024 | 1,180.80 | 1,180.80 | 1,115.90 | 1,145.65 | 1,145.65 | 161,684 |
| Oct 24, 2024 | 1,199.85 | 1,217.20 | 1,159.50 | 1,166.65 | 1,166.65 | 139,722 |
| Oct 23, 2024 | 1,095.60 | 1,202.65 | 1,095.60 | 1,192.65 | 1,192.65 | 355,619 |
| Oct 22, 2024 | 1,140.00 | 1,173.70 | 1,089.35 | 1,093.60 | 1,093.60 | 128,918 |
| Oct 21, 2024 | 1,199.95 | 1,199.95 | 1,134.00 | 1,138.95 | 1,138.95 | 79,042 |
| Oct 18, 2024 | 1,171.45 | 1,207.80 | 1,130.70 | 1,197.30 | 1,197.30 | 255,955 |
| Oct 17, 2024 | 1,137.00 | 1,223.85 | 1,137.00 | 1,171.05 | 1,171.05 | 416,858 |
| Oct 16, 2024 | 1,149.95 | 1,149.95 | 1,118.00 | 1,132.45 | 1,132.45 | 790,354 |
| Oct 15, 2024 | 1,142.85 | 1,155.80 | 1,113.45 | 1,147.05 | 1,147.05 | 73,757 |
| Oct 14, 2024 | 1,112.95 | 1,179.50 | 1,103.75 | 1,120.40 | 1,120.40 | 234,367 |
| Oct 11, 2024 | 1,080.00 | 1,146.75 | 1,076.15 | 1,092.85 | 1,092.85 | 242,345 |
| Oct 10, 2024 | 1,095.80 | 1,124.60 | 1,076.15 | 1,082.50 | 1,082.50 | 154,041 |
| Oct 9, 2024 | 1,129.95 | 1,129.95 | 1,093.65 | 1,095.75 | 1,095.75 | 110,308 |
| Oct 8, 2024 | 1,052.05 | 1,119.00 | 1,049.00 | 1,111.70 | 1,111.70 | 204,778 |
| Oct 7, 2024 | 1,141.85 | 1,141.85 | 1,062.25 | 1,072.85 | 1,072.85 | 58,176 |
| Oct 4, 2024 | 1,150.05 | 1,186.80 | 1,105.50 | 1,119.65 | 1,119.65 | 133,525 |
| Oct 3, 2024 | 1,175.00 | 1,180.00 | 1,127.10 | 1,133.50 | 1,133.50 | 200,096 |
| Oct 1, 2024 | 1,223.50 | 1,235.00 | 1,181.25 | 1,188.75 | 1,188.75 | 108,545 |
| Sep 30, 2024 | 1,229.75 | 1,242.00 | 1,204.10 | 1,222.05 | 1,222.05 | 119,118 |
| Sep 27, 2024 | 1,249.00 | 1,249.00 | 1,223.00 | 1,228.65 | 1,228.65 | 88,722 |
| Sep 26, 2024 | 1,275.95 | 1,283.05 | 1,245.00 | 1,249.25 | 1,249.25 | 28,067 |
| Sep 25, 2024 | 1,287.75 | 1,291.45 | 1,263.20 | 1,275.90 | 1,275.90 | 70,476 |
| Sep 24, 2024 | 1,323.95 | 1,323.95 | 1,286.00 | 1,291.90 | 1,291.90 | 28,504 |
| Sep 23, 2024 | 1,330.90 | 1,339.00 | 1,306.95 | 1,317.80 | 1,317.80 | 74,137 |
| Sep 20, 2024 | 1,252.85 | 1,339.00 | 1,239.60 | 1,320.45 | 1,320.45 | 190,629 |
| Sep 19, 2024 | 1,282.30 | 1,294.25 | 1,221.65 | 1,252.85 | 1,252.85 | 135,332 |
| Sep 18, 2024 | 1,306.00 | 1,311.10 | 1,255.00 | 1,273.60 | 1,273.60 | 147,569 |
| Sep 17, 2024 | 1,340.50 | 1,348.00 | 1,300.00 | 1,302.60 | 1,302.60 | 37,549 |
| Sep 16, 2024 | 1,350.85 | 1,359.00 | 1,334.95 | 1,339.30 | 1,339.30 | 63,249 |
| Sep 13, 2024 | 1,355.05 | 1,388.00 | 1,342.00 | 1,348.80 | 1,348.80 | 54,899 |
| Sep 12, 2024 | 1,362.90 | 1,376.25 | 1,340.00 | 1,344.05 | 1,344.05 | 13,769 |
| Sep 11, 2024 | 1,399.80 | 1,399.80 | 1,350.00 | 1,353.85 | 1,353.85 | 20,943 |
| Sep 10, 2024 | 1,375.35 | 1,400.00 | 1,375.35 | 1,391.30 | 1,391.30 | 39,021 |
| Sep 9, 2024 | 1,391.05 | 1,396.95 | 1,363.00 | 1,374.10 | 1,374.10 | 34,746 |
| Sep 6, 2024 | 1,415.00 | 1,439.00 | 1,394.75 | 1,399.25 | 1,399.25 | 58,829 |
| Sep 5, 2024 | 1,426.20 | 1,445.25 | 1,410.35 | 1,413.40 | 1,413.40 | 48,005 |
| Sep 4, 2024 | 1,435.75 | 1,468.75 | 1,417.50 | 1,431.90 | 1,431.90 | 33,684 |
| Sep 3, 2024 | 1,400.20 | 1,456.25 | 1,400.00 | 1,450.50 | 1,450.50 | 102,950 |
| Sep 2, 2024 | 1,426.10 | 1,435.50 | 1,389.00 | 1,396.15 | 1,396.15 | 77,811 |
| Aug 30, 2024 | 1,439.80 | 1,439.80 | 1,417.05 | 1,424.60 | 1,424.60 | 50,736 |
| Aug 29, 2024 | 1,465.10 | 1,475.70 | 1,411.00 | 1,416.35 | 1,416.35 | 74,829 |
| Aug 28, 2024 | 1,498.00 | 1,503.90 | 1,459.00 | 1,465.30 | 1,465.30 | 39,788 |
| Aug 26, 2024 | 1,417.35 | 1,454.95 | 1,390.25 | 1,429.45 | 1,429.45 | 107,617 |
| Aug 23, 2024 | 1,420.00 | 1,430.45 | 1,404.00 | 1,416.05 | 1,416.05 | 20,313 |
| Aug 22, 2024 | 1,438.85 | 1,446.00 | 1,412.00 | 1,416.90 | 1,416.90 | 18,872 |
| Aug 21, 2024 | 1,447.40 | 1,462.45 | 1,432.00 | 1,436.30 | 1,436.30 | 24,715 |
| Aug 20, 2024 | 0.80 Dividend | |||||
| Aug 20, 2024 | 1,486.55 | 1,486.75 | 1,440.00 | 1,447.40 | 1,447.40 | 33,091 |
| Aug 19, 2024 | 1,452.90 | 1,485.25 | 1,450.00 | 1,473.90 | 1,473.10 | 135,497 |
| Aug 16, 2024 | 1,439.30 | 1,439.30 | 1,398.30 | 1,428.95 | 1,428.17 | 32,349 |
| Aug 14, 2024 | 1,424.55 | 1,442.95 | 1,384.00 | 1,411.55 | 1,410.78 | 62,087 |
| Aug 13, 2024 | 1,464.95 | 1,466.80 | 1,391.00 | 1,396.80 | 1,396.04 | 152,084 |
| Aug 12, 2024 | 1,338.10 | 1,464.75 | 1,315.05 | 1,448.60 | 1,447.81 | 383,755 |
| Aug 9, 2024 | 1,374.00 | 1,380.00 | 1,337.90 | 1,350.00 | 1,349.27 | 59,794 |
| Aug 8, 2024 | 1,409.15 | 1,411.00 | 1,347.95 | 1,351.70 | 1,350.97 | 169,489 |
| Aug 7, 2024 | 1,429.95 | 1,433.45 | 1,359.30 | 1,392.80 | 1,392.04 | 130,389 |
| Aug 6, 2024 | 1,423.55 | 1,524.95 | 1,371.00 | 1,380.35 | 1,379.60 | 99,541 |
| Aug 5, 2024 | 1,401.70 | 1,450.00 | 1,381.55 | 1,413.50 | 1,412.73 | 419,952 |
| Aug 2, 2024 | 1,540.00 | 1,566.95 | 1,495.00 | 1,498.45 | 1,497.64 | 235,362 |
| Aug 1, 2024 | 1,628.95 | 1,636.00 | 1,560.00 | 1,571.65 | 1,570.80 | 61,117 |
| Jul 31, 2024 | 1,577.95 | 1,652.00 | 1,548.95 | 1,629.70 | 1,628.82 | 127,023 |
| Jul 30, 2024 | 1,706.95 | 1,706.95 | 1,664.80 | 1,682.10 | 1,681.19 | 42,136 |
| Jul 29, 2024 | 1,615.05 | 1,707.30 | 1,615.05 | 1,689.40 | 1,688.48 | 167,178 |
| Jul 26, 2024 | 1,595.00 | 1,625.50 | 1,561.15 | 1,611.10 | 1,610.23 | 94,127 |
| Jul 25, 2024 | 1,633.50 | 1,634.30 | 1,587.45 | 1,593.10 | 1,592.24 | 28,589 |
| Jul 24, 2024 | 1,600.05 | 1,652.00 | 1,597.65 | 1,634.30 | 1,633.41 | 38,988 |
| Jul 23, 2024 | 1,645.25 | 1,645.45 | 1,460.00 | 1,587.85 | 1,586.99 | 79,937 |
| Jul 22, 2024 | 1,605.40 | 1,658.25 | 1,592.30 | 1,622.75 | 1,621.87 | 97,439 |
| Jul 19, 2024 | 1,607.05 | 1,688.00 | 1,572.80 | 1,657.10 | 1,656.20 | 59,720 |
| Jul 18, 2024 | 1,704.20 | 1,704.20 | 1,599.10 | 1,607.95 | 1,607.08 | 47,880 |
| Jul 16, 2024 | 1,715.00 | 1,721.40 | 1,652.10 | 1,704.20 | 1,703.28 | 51,926 |
| Jul 15, 2024 | 1,699.60 | 1,751.70 | 1,642.20 | 1,706.70 | 1,705.77 | 84,278 |
| Jul 12, 2024 | 1,720.00 | 1,723.90 | 1,675.80 | 1,687.60 | 1,686.68 | 99,772 |
| Jul 11, 2024 | 1,734.25 | 1,743.45 | 1,701.00 | 1,712.35 | 1,711.42 | 40,354 |
| Jul 10, 2024 | 1,819.95 | 1,819.95 | 1,683.30 | 1,733.50 | 1,732.56 | 86,666 |
| Jul 9, 2024 | 1,843.95 | 1,843.95 | 1,738.10 | 1,792.55 | 1,791.58 | 52,719 |
| Jul 8, 2024 | 1,864.75 | 1,864.75 | 1,787.10 | 1,822.95 | 1,821.96 | 144,241 |
| Jul 5, 2024 | 1,804.25 | 1,843.00 | 1,772.00 | 1,829.60 | 1,828.61 | 82,040 |
| Jul 4, 2024 | 1,804.95 | 1,804.95 | 1,765.00 | 1,788.70 | 1,787.73 | 104,461 |
| Jul 3, 2024 | 1,834.55 | 1,834.55 | 1,760.00 | 1,780.30 | 1,779.33 | 67,467 |
| Jul 2, 2024 | 1,835.00 | 1,865.00 | 1,776.65 | 1,803.80 | 1,802.82 | 115,080 |
| Jul 1, 2024 | 1,855.00 | 1,855.00 | 1,790.00 | 1,826.10 | 1,825.11 | 183,420 |
| Jun 28, 2024 | 1,849.65 | 1,880.20 | 1,785.15 | 1,860.40 | 1,859.39 | 285,478 |
| Jun 27, 2024 | 1,808.00 | 1,896.50 | 1,775.00 | 1,818.95 | 1,817.96 | 739,405 |
| Jun 26, 2024 | 1,629.85 | 1,815.05 | 1,616.80 | 1,766.90 | 1,765.94 | 2,934,873 |
| Jun 25, 2024 | 1,634.00 | 1,674.05 | 1,590.00 | 1,618.15 | 1,617.27 | 157,385 |
| Jun 24, 2024 | 1,594.00 | 1,689.95 | 1,581.70 | 1,611.15 | 1,610.28 | 317,323 |
| Jun 21, 2024 | 1,492.35 | 1,611.95 | 1,492.35 | 1,584.25 | 1,583.39 | 537,421 |
| Jun 20, 2024 | 1,483.95 | 1,508.00 | 1,466.60 | 1,495.20 | 1,494.39 | 128,011 |
| Jun 19, 2024 | 1,508.75 | 1,520.00 | 1,425.10 | 1,486.20 | 1,485.39 | 108,007 |
| Jun 18, 2024 | 1,499.10 | 1,523.30 | 1,471.00 | 1,495.20 | 1,494.39 | 88,621 |
| Jun 14, 2024 | 1,464.75 | 1,549.85 | 1,449.60 | 1,482.30 | 1,481.50 | 245,571 |
| Jun 13, 2024 | 1,436.55 | 1,469.55 | 1,416.00 | 1,445.10 | 1,444.32 | 183,849 |
| Jun 12, 2024 | 1,363.45 | 1,473.45 | 1,345.55 | 1,417.15 | 1,416.38 | 515,366 |
| Jun 11, 2024 | 1,347.95 | 1,377.00 | 1,311.00 | 1,351.10 | 1,350.37 | 159,142 |
| Jun 10, 2024 | 1,232.20 | 1,357.00 | 1,222.20 | 1,341.50 | 1,340.77 | 278,807 |
| Jun 7, 2024 | 1,173.40 | 1,213.30 | 1,154.90 | 1,208.00 | 1,207.34 | 237,051 |
| Jun 6, 2024 | 1,168.55 | 1,220.75 | 1,151.00 | 1,168.10 | 1,167.47 | 421,323 |
| Jun 5, 2024 | 1,221.85 | 1,227.90 | 993.55 | 1,120.10 | 1,119.49 | 659,266 |
| Jun 4, 2024 | 1,492.50 | 1,492.50 | 1,194.35 | 1,197.90 | 1,197.25 | 717,797 |
| Jun 3, 2024 | 1,543.00 | 1,597.20 | 1,463.20 | 1,492.90 | 1,492.09 | 136,968 |
| May 31, 2024 | 1,390.00 | 1,451.25 | 1,342.70 | 1,415.50 | 1,414.73 | 160,563 |
| May 30, 2024 | 1,392.00 | 1,428.10 | 1,350.00 | 1,357.75 | 1,357.01 | 120,824 |
| May 29, 2024 | 1,250.05 | 1,413.45 | 1,240.05 | 1,398.60 | 1,397.84 | 582,725 |
| May 28, 2024 | 1,259.65 | 1,267.30 | 1,221.40 | 1,255.65 | 1,254.97 | 100,682 |
| May 27, 2024 | 1,239.25 | 1,259.95 | 1,235.00 | 1,251.60 | 1,250.92 | 123,387 |
| May 24, 2024 | 1,264.85 | 1,264.85 | 1,221.00 | 1,227.35 | 1,226.68 | 48,530 |
| May 23, 2024 | 1,249.00 | 1,298.80 | 1,240.00 | 1,253.70 | 1,253.02 | 80,185 |
| May 22, 2024 | 1,268.05 | 1,278.50 | 1,218.85 | 1,243.55 | 1,242.88 | 58,337 |
| May 21, 2024 | 1,295.15 | 1,312.95 | 1,221.45 | 1,246.15 | 1,245.47 | 242,566 |
| May 17, 2024 | 1,225.00 | 1,308.95 | 1,199.95 | 1,224.30 | 1,223.64 | 490,535 |
| May 16, 2024 | 1,149.85 | 1,235.00 | 1,146.80 | 1,212.70 | 1,212.04 | 565,727 |
| May 15, 2024 | 1,101.80 | 1,134.95 | 1,095.55 | 1,111.35 | 1,110.75 | 130,272 |
| May 14, 2024 | 1,070.25 | 1,103.25 | 1,070.25 | 1,088.95 | 1,088.36 | 51,596 |
| May 13, 2024 | 1,109.05 | 1,109.05 | 1,050.00 | 1,068.50 | 1,067.92 | 47,495 |
| May 10, 2024 | 1,100.05 | 1,127.15 | 1,072.05 | 1,098.20 | 1,097.60 | 133,453 |
| May 9, 2024 | 1,119.45 | 1,185.30 | 1,093.50 | 1,100.10 | 1,099.50 | 149,900 |
| May 8, 2024 | 1,090.00 | 1,119.75 | 1,052.40 | 1,113.80 | 1,113.20 | 143,082 |
| May 7, 2024 | 1,068.85 | 1,124.10 | 1,066.00 | 1,084.20 | 1,083.61 | 642,126 |
| May 6, 2024 | 1,078.95 | 1,078.95 | 1,030.00 | 1,034.75 | 1,034.19 | 101,811 |
| May 3, 2024 | 1,068.20 | 1,088.95 | 1,050.00 | 1,065.75 | 1,065.17 | 38,829 |
| May 2, 2024 | 1,061.95 | 1,085.40 | 1,042.50 | 1,058.50 | 1,057.93 | 33,893 |
| Apr 30, 2024 | 1,045.00 | 1,063.00 | 1,039.45 | 1,056.00 | 1,055.43 | 118,439 |
| Apr 29, 2024 | 1,045.60 | 1,068.50 | 1,024.00 | 1,041.85 | 1,041.28 | 105,175 |
| Apr 26, 2024 | 1,050.00 | 1,060.60 | 1,035.05 | 1,042.60 | 1,042.03 | 30,860 |
| Apr 25, 2024 | 1,014.20 | 1,054.75 | 995.25 | 1,044.50 | 1,043.93 | 60,892 |
| Apr 24, 2024 | 1,003.65 | 1,024.15 | 996.00 | 1,005.55 | 1,005.00 | 41,514 |
| Apr 23, 2024 | 984.60 | 999.00 | 984.60 | 993.30 | 992.76 | 32,646 |
| Apr 22, 2024 | 1,017.95 | 1,017.95 | 985.00 | 991.90 | 991.36 | 33,033 |
| Apr 19, 2024 | 958.95 | 983.95 | 931.40 | 971.85 | 971.32 | 157,297 |
| Apr 18, 2024 | 997.55 | 1,000.00 | 975.45 | 981.95 | 981.42 | 51,937 |
| Apr 16, 2024 | 908.40 | 982.85 | 907.50 | 978.50 | 977.97 | 207,536 |
| Apr 15, 2024 | 800.30 | 928.00 | 800.30 | 915.15 | 914.65 | 35,453 |
| Apr 12, 2024 | 945.85 | 950.10 | 930.00 | 931.95 | 931.44 | 11,343 |
| Apr 10, 2024 | 957.95 | 957.95 | 941.90 | 943.65 | 943.14 | 15,676 |
| Apr 9, 2024 | 958.40 | 962.50 | 942.70 | 948.45 | 947.94 | 14,184 |
| Apr 8, 2024 | 973.10 | 977.95 | 952.40 | 955.90 | 955.38 | 41,639 |
| Apr 5, 2024 | 957.05 | 965.50 | 947.00 | 957.25 | 956.73 | 18,598 |
| Apr 4, 2024 | 976.95 | 976.95 | 948.50 | 953.80 | 953.28 | 30,905 |
| Apr 3, 2024 | 948.65 | 979.70 | 940.00 | 962.70 | 962.18 | 34,337 |
| Apr 2, 2024 | 945.05 | 954.10 | 935.65 | 948.65 | 948.14 | 49,240 |
| Apr 1, 2024 | 935.90 | 951.70 | 931.40 | 937.05 | 936.54 | 20,378 |
| Mar 28, 2024 | 943.35 | 943.35 | 912.45 | 918.10 | 917.60 | 33,075 |
| Mar 27, 2024 | 908.05 | 943.55 | 905.80 | 928.55 | 928.05 | 144,410 |
| Mar 26, 2024 | 885.90 | 915.00 | 872.00 | 907.70 | 907.21 | 40,910 |
| Mar 22, 2024 | 897.85 | 907.00 | 871.25 | 885.60 | 885.12 | 30,795 |
| Mar 21, 2024 | 837.00 | 900.00 | 835.85 | 891.45 | 890.97 | 57,058 |
| Mar 20, 2024 | 849.60 | 858.35 | 821.00 | 823.65 | 823.20 | 27,330 |
| Mar 19, 2024 | 854.40 | 854.40 | 842.95 | 845.10 | 844.64 | 21,059 |
| Mar 18, 2024 | 853.85 | 875.35 | 841.70 | 852.65 | 852.19 | 67,957 |
| Mar 15, 2024 | 896.65 | 896.95 | 840.00 | 847.75 | 847.29 | 120,588 |
| Mar 14, 2024 | 813.30 | 900.30 | 803.55 | 896.15 | 895.66 | 59,848 |
| Mar 13, 2024 | 892.55 | 892.55 | 782.10 | 829.95 | 829.50 | 95,928 |
| Mar 12, 2024 | 912.85 | 917.75 | 869.40 | 876.50 | 876.02 | 46,937 |
| Mar 11, 2024 | 951.10 | 968.20 | 900.10 | 910.40 | 909.91 | 177,924 |
| Mar 7, 2024 | 895.05 | 911.15 | 891.05 | 899.20 | 898.71 | 29,366 |
| Mar 6, 2024 | 913.20 | 913.20 | 874.55 | 890.95 | 890.47 | 154,528 |
| Mar 5, 2024 | 933.35 | 936.00 | 906.00 | 914.90 | 914.40 | 30,419 |
| Mar 4, 2024 | 962.30 | 962.30 | 933.00 | 935.95 | 935.44 | 24,116 |
| Mar 1, 2024 | 952.95 | 956.50 | 931.40 | 934.65 | 934.14 | 21,097 |
| Feb 29, 2024 | 948.00 | 950.25 | 926.85 | 935.85 | 935.34 | 58,476 |
| Feb 28, 2024 | 980.05 | 984.45 | 942.70 | 947.95 | 947.44 | 19,614 |
| Feb 27, 2024 | 981.90 | 998.35 | 970.50 | 975.65 | 975.12 | 23,250 |
| Feb 26, 2024 | 998.40 | 1,004.00 | 979.50 | 981.90 | 981.37 | 27,683 |
| Feb 23, 2024 | 997.95 | 1,001.00 | 986.00 | 991.85 | 991.31 | 55,896 |
| Feb 22, 2024 | 969.30 | 988.00 | 941.85 | 984.65 | 984.12 | 74,881 |
| Feb 21, 2024 | 1,001.55 | 1,016.65 | 948.05 | 960.65 | 960.13 | 41,856 |
| Feb 20, 2024 | 1,002.90 | 1,009.00 | 980.85 | 995.85 | 995.31 | 104,267 |
| Feb 19, 2024 | 1,022.75 | 1,037.55 | 979.80 | 987.45 | 986.91 | 147,732 |
| Feb 16, 2024 | 953.25 | 968.00 | 935.85 | 956.50 | 955.98 | 106,953 |
| Feb 15, 2024 | 971.85 | 973.00 | 945.00 | 949.25 | 948.73 | 44,202 |
| Feb 14, 2024 | 935.80 | 969.55 | 918.00 | 959.45 | 958.93 | 87,176 |
| Feb 13, 2024 | 935.15 | 957.90 | 902.85 | 936.95 | 936.44 | 77,665 |
| Feb 12, 2024 | 1,000.25 | 1,002.20 | 932.00 | 941.05 | 940.54 | 200,452 |
| Feb 9, 2024 | 1,025.25 | 1,025.25 | 985.10 | 1,000.20 | 999.66 | 113,125 |
| Feb 8, 2024 | 1,020.00 | 1,034.15 | 1,011.20 | 1,014.25 | 1,013.70 | 25,642 |
| Feb 7, 2024 | 1,050.60 | 1,050.60 | 1,017.00 | 1,020.00 | 1,019.45 | 43,885 |
| Feb 6, 2024 | 1,031.65 | 1,038.45 | 1,007.05 | 1,030.00 | 1,029.44 | 94,646 |
| Feb 5, 2024 | 1,061.10 | 1,069.95 | 1,015.00 | 1,020.85 | 1,020.30 | 224,542 |
| Feb 2, 2024 | 1,099.50 | 1,100.00 | 1,031.05 | 1,039.15 | 1,038.59 | 244,443 |
| Feb 1, 2024 | 1,101.85 | 1,101.85 | 1,071.05 | 1,088.05 | 1,087.46 | 102,342 |
| Jan 31, 2024 | 1,098.00 | 1,099.60 | 1,080.95 | 1,094.05 | 1,093.46 | 29,709 |
| Jan 30, 2024 | 1,102.00 | 1,109.15 | 1,077.00 | 1,089.20 | 1,088.61 | 75,800 |
| Jan 29, 2024 | 1,116.25 | 1,125.40 | 1,090.75 | 1,098.25 | 1,097.65 | 102,382 |
| Jan 25, 2024 | 1,107.40 | 1,126.00 | 1,106.20 | 1,112.85 | 1,112.25 | 56,595 |
| Jan 24, 2024 | 1,080.55 | 1,127.20 | 1,037.00 | 1,096.35 | 1,095.75 | 145,512 |
| Jan 23, 2024 | 1,217.90 | 1,217.90 | 1,070.00 | 1,080.55 | 1,079.96 | 163,686 |
| Jan 19, 2024 | 1,066.00 | 1,133.00 | 1,066.00 | 1,105.45 | 1,104.85 | 240,011 |
| Jan 17, 2024 | 1,070.10 | 1,099.40 | 1,043.00 | 1,079.00 | 1,078.41 | 117,269 |
| Jan 16, 2024 | 1,071.10 | 1,119.95 | 1,067.05 | 1,076.45 | 1,075.87 | 230,840 |
| Jan 15, 2024 | 1,059.60 | 1,084.95 | 1,032.80 | 1,069.80 | 1,069.22 | 79,467 |
Related Tickers
JWL.BO Jupiter Wagons Limited
437.50
-2.57%
TEXRAIL.BO Texmaco Rail & Engineering Limited
179.45
-1.94%
IRCTC.BO Indian Railway Catering & Tourism Corporation Limited
767.75
-1.51%
JWL.NS Jupiter Wagons Limited
436.50
-2.75%
IRCTC.NS Indian Railway Catering & Tourism Corporation Limited
767.75
-1.46%