1,102.00
+34.35
+(3.22%)
At close: January 10 at 3:29:58 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1,060.00 | 1,115.00 | 1,047.50 | 1,102.00 | 1,102.00 | 71,014 |
| Jan 9, 2025 | 1,067.95 | 1,078.00 | 1,054.35 | 1,067.65 | 1,067.65 | 13,060 |
| Jan 8, 2025 | 1,065.00 | 1,093.10 | 1,043.30 | 1,068.70 | 1,068.70 | 19,031 |
| Jan 7, 2025 | 1,064.15 | 1,068.95 | 1,035.00 | 1,059.35 | 1,059.35 | 25,289 |
| Jan 6, 2025 | 1,068.05 | 1,080.00 | 1,057.65 | 1,062.60 | 1,062.60 | 44,640 |
| Jan 3, 2025 | 1,057.95 | 1,073.00 | 1,049.05 | 1,067.80 | 1,067.80 | 13,019 |
| Jan 2, 2025 | 1,059.65 | 1,064.75 | 1,051.60 | 1,053.75 | 1,053.75 | 16,271 |
| Jan 1, 2025 | 1,060.95 | 1,072.00 | 1,040.20 | 1,060.50 | 1,060.50 | 13,645 |
| Dec 31, 2024 | 1,030.00 | 1,057.00 | 1,026.00 | 1,053.75 | 1,053.75 | 11,478 |
| Dec 30, 2024 | 1,026.40 | 1,053.60 | 1,025.00 | 1,035.90 | 1,035.90 | 10,761 |
| Dec 27, 2024 | 1,043.00 | 1,046.50 | 1,016.50 | 1,030.65 | 1,030.65 | 15,914 |
| Dec 26, 2024 | 1,050.00 | 1,062.10 | 1,025.00 | 1,046.10 | 1,046.10 | 20,757 |
| Dec 24, 2024 | 1,020.00 | 1,065.60 | 1,012.70 | 1,059.35 | 1,059.35 | 16,363 |
| Dec 23, 2024 | 1,045.75 | 1,047.80 | 1,018.10 | 1,022.85 | 1,022.85 | 20,517 |
| Dec 20, 2024 | 1,059.15 | 1,090.00 | 1,040.00 | 1,051.85 | 1,051.85 | 49,383 |
| Dec 19, 2024 | 1,012.25 | 1,053.80 | 1,011.95 | 1,047.00 | 1,047.00 | 5,629 |
| Dec 18, 2024 | 1,029.00 | 1,041.90 | 1,024.65 | 1,031.95 | 1,031.95 | 6,201 |
| Dec 17, 2024 | 1,050.00 | 1,056.40 | 1,019.20 | 1,022.65 | 1,022.65 | 24,712 |
| Dec 16, 2024 | 1,049.05 | 1,062.75 | 1,041.85 | 1,049.95 | 1,049.95 | 13,647 |
| Dec 13, 2024 | 1,061.05 | 1,061.05 | 1,035.50 | 1,042.60 | 1,042.60 | 8,810 |
| Dec 12, 2024 | 1,078.00 | 1,078.15 | 1,054.05 | 1,063.50 | 1,063.50 | 9,331 |
| Dec 11, 2024 | 1,077.80 | 1,091.35 | 1,067.70 | 1,077.20 | 1,077.20 | 17,659 |
| Dec 10, 2024 | 1,080.05 | 1,089.20 | 1,052.00 | 1,072.80 | 1,072.80 | 19,624 |
| Dec 9, 2024 | 1,091.70 | 1,100.15 | 1,065.40 | 1,078.20 | 1,078.20 | 24,952 |
| Dec 6, 2024 | 1,090.00 | 1,105.00 | 1,081.00 | 1,086.50 | 1,086.50 | 54,788 |
| Dec 5, 2024 | 1,094.55 | 1,103.05 | 1,079.05 | 1,094.45 | 1,094.45 | 18,857 |
| Dec 4, 2024 | 1,054.05 | 1,094.00 | 1,049.30 | 1,090.00 | 1,090.00 | 64,539 |
| Dec 3, 2024 | 1,025.00 | 1,061.55 | 1,012.10 | 1,050.25 | 1,050.25 | 38,752 |
| Dec 2, 2024 | 1,051.25 | 1,051.25 | 1,018.05 | 1,022.05 | 1,022.05 | 22,158 |
| Nov 29, 2024 | 1,037.50 | 1,055.30 | 1,009.65 | 1,051.85 | 1,051.85 | 13,283 |
| Nov 28, 2024 | 1,058.75 | 1,058.75 | 1,029.00 | 1,035.90 | 1,035.90 | 7,068 |
| Nov 27, 2024 | 1,096.60 | 1,096.60 | 1,034.85 | 1,044.15 | 1,044.15 | 20,052 |
| Nov 26, 2024 | 1,065.55 | 1,109.40 | 1,062.00 | 1,075.70 | 1,075.70 | 28,991 |
| Nov 25, 2024 | 1,071.40 | 1,133.00 | 1,066.00 | 1,078.85 | 1,078.85 | 102,594 |
| Nov 22, 2024 | 1,090.05 | 1,090.05 | 1,051.05 | 1,066.90 | 1,066.90 | 31,723 |
| Nov 21, 2024 | 1,043.05 | 1,086.60 | 1,030.00 | 1,079.95 | 1,079.95 | 55,649 |
| Nov 19, 2024 | 1,005.00 | 1,047.35 | 1,000.90 | 1,039.55 | 1,039.55 | 73,454 |
| Nov 18, 2024 | 998.65 | 1,013.50 | 976.25 | 999.90 | 999.90 | 29,414 |
| Nov 14, 2024 | 964.30 | 1,008.00 | 940.80 | 997.30 | 997.30 | 36,998 |
| Nov 13, 2024 | 996.95 | 1,042.70 | 949.95 | 960.70 | 960.70 | 164,588 |
| Nov 12, 2024 | 929.75 | 1,015.00 | 929.75 | 1,002.75 | 1,002.75 | 270,031 |
| Nov 11, 2024 | 935.35 | 941.00 | 918.00 | 922.30 | 922.30 | 14,943 |
| Nov 8, 2024 | 946.45 | 966.00 | 931.05 | 937.60 | 937.60 | 17,910 |
| Nov 7, 2024 | 976.00 | 993.80 | 947.50 | 949.95 | 949.95 | 21,347 |
| Nov 6, 2024 | 950.40 | 980.00 | 950.40 | 976.40 | 976.40 | 9,335 |
| Nov 4, 2024 | 973.75 | 997.00 | 956.35 | 960.00 | 960.00 | 17,150 |
| Nov 1, 2024 | 989.95 | 993.85 | 966.60 | 976.00 | 976.00 | 2,443 |
| Oct 31, 2024 | 968.45 | 989.00 | 955.95 | 982.75 | 982.75 | 17,639 |
| Oct 29, 2024 | 935.00 | 971.60 | 933.65 | 968.20 | 968.20 | 11,586 |
| Oct 28, 2024 | 911.05 | 942.10 | 908.85 | 934.45 | 934.45 | 20,267 |
| Oct 25, 2024 | 948.30 | 954.85 | 917.30 | 935.30 | 935.30 | 24,473 |
| Oct 24, 2024 | 934.95 | 952.00 | 926.60 | 948.70 | 948.70 | 11,421 |
| Oct 23, 2024 | 913.05 | 946.75 | 902.80 | 935.00 | 935.00 | 26,343 |
| Oct 22, 2024 | 940.00 | 944.45 | 912.70 | 923.85 | 923.85 | 17,365 |
| Oct 21, 2024 | 961.95 | 971.45 | 936.35 | 940.05 | 940.05 | 15,654 |
| Oct 18, 2024 | 959.00 | 965.95 | 940.45 | 955.15 | 955.15 | 31,419 |
| Oct 17, 2024 | 1,009.95 | 1,009.95 | 954.00 | 959.00 | 959.00 | 17,929 |
| Oct 16, 2024 | 1,004.95 | 1,004.95 | 989.00 | 1,000.55 | 1,000.55 | 18,305 |
| Oct 15, 2024 | 1,026.80 | 1,032.75 | 984.00 | 1,002.00 | 1,002.00 | 45,144 |
| Oct 14, 2024 | 986.10 | 1,024.00 | 975.00 | 1,022.25 | 1,022.25 | 36,358 |
| Oct 11, 2024 | 1,022.95 | 1,022.95 | 979.30 | 986.10 | 986.10 | 24,347 |
| Oct 10, 2024 | 1,023.90 | 1,023.90 | 995.00 | 1,002.60 | 1,002.60 | 327,070 |
| Oct 9, 2024 | 1,012.95 | 1,027.10 | 996.00 | 1,013.80 | 1,013.80 | 24,021 |
| Oct 8, 2024 | 1,002.00 | 1,002.00 | 966.95 | 994.30 | 994.30 | 35,353 |
| Oct 7, 2024 | 1,046.00 | 1,049.70 | 990.40 | 992.95 | 992.95 | 64,352 |
| Oct 4, 2024 | 1,043.65 | 1,068.80 | 1,035.00 | 1,040.75 | 1,040.75 | 17,862 |
| Oct 3, 2024 | 1,066.05 | 1,077.95 | 1,041.45 | 1,043.65 | 1,043.65 | 66,487 |
| Oct 1, 2024 | 1,100.05 | 1,115.75 | 1,077.30 | 1,083.10 | 1,083.10 | 58,218 |
| Sep 30, 2024 | 1,115.60 | 1,128.00 | 1,086.10 | 1,100.75 | 1,100.75 | 34,043 |
| Sep 27, 2024 | 1,156.00 | 1,156.00 | 1,104.00 | 1,115.60 | 1,115.60 | 38,664 |
| Sep 26, 2024 | 1,170.85 | 1,177.60 | 1,140.00 | 1,150.50 | 1,150.50 | 21,653 |
| Sep 25, 2024 | 1,159.95 | 1,173.00 | 1,133.00 | 1,149.70 | 1,149.70 | 14,570 |
| Sep 24, 2024 | 1,140.65 | 1,162.45 | 1,129.05 | 1,153.60 | 1,153.60 | 39,189 |
| Sep 23, 2024 | 1,125.75 | 1,148.45 | 1,108.05 | 1,140.15 | 1,140.15 | 16,553 |
| Sep 20, 2024 | 1,065.40 | 1,140.00 | 1,044.00 | 1,124.15 | 1,124.15 | 85,523 |
| Sep 19, 2024 | 1,030.75 | 1,068.80 | 1,030.75 | 1,058.85 | 1,058.85 | 20,921 |
| Sep 18, 2024 | 1,055.90 | 1,061.90 | 1,029.00 | 1,030.45 | 1,030.45 | 27,183 |
| Sep 17, 2024 | 1,073.70 | 1,077.35 | 1,038.05 | 1,056.00 | 1,056.00 | 31,120 |
| Sep 16, 2024 | 1,067.05 | 1,081.50 | 1,045.85 | 1,065.20 | 1,065.20 | 37,819 |
| Sep 13, 2024 | 1,026.95 | 1,070.10 | 1,024.90 | 1,057.90 | 1,057.90 | 38,627 |
| Sep 12, 2024 | 1,030.00 | 1,034.95 | 1,007.15 | 1,026.40 | 1,026.40 | 17,057 |
| Sep 11, 2024 | 1,043.00 | 1,045.15 | 1,007.00 | 1,026.15 | 1,026.15 | 49,210 |
| Sep 10, 2024 | 1,070.00 | 1,089.20 | 1,026.70 | 1,036.85 | 1,036.85 | 37,257 |
| Sep 9, 2024 | 1,094.95 | 1,100.80 | 1,059.50 | 1,068.95 | 1,068.95 | 23,007 |
| Sep 6, 2024 | 1,132.90 | 1,155.00 | 1,081.95 | 1,101.00 | 1,101.00 | 51,367 |
| Sep 5, 2024 | 1,166.90 | 1,166.90 | 1,127.00 | 1,133.35 | 1,133.35 | 39,460 |
| Sep 4, 2024 | 1,141.70 | 1,183.90 | 1,141.70 | 1,166.90 | 1,166.90 | 27,482 |
| Sep 3, 2024 | 1,184.45 | 1,184.45 | 1,154.00 | 1,173.85 | 1,173.85 | 23,374 |
| Sep 2, 2024 | 1,180.40 | 1,252.85 | 1,136.25 | 1,163.40 | 1,163.40 | 148,101 |
| Aug 30, 2024 | 1,120.10 | 1,185.00 | 1,117.90 | 1,173.60 | 1,173.60 | 77,996 |
| Aug 29, 2024 | 1,136.80 | 1,158.45 | 1,120.35 | 1,127.75 | 1,127.75 | 23,996 |
| Aug 28, 2024 | 1,118.35 | 1,140.00 | 1,093.25 | 1,126.90 | 1,126.90 | 13,743 |
| Aug 26, 2024 | 1,125.00 | 1,138.75 | 1,093.20 | 1,097.75 | 1,097.75 | 20,957 |
| Aug 23, 2024 | 1,135.00 | 1,135.40 | 1,101.15 | 1,117.00 | 1,117.00 | 14,572 |
| Aug 22, 2024 | 1,178.70 | 1,178.70 | 1,130.40 | 1,135.40 | 1,135.40 | 14,421 |
| Aug 21, 2024 | 1,150.00 | 1,192.00 | 1,146.05 | 1,167.10 | 1,167.10 | 39,959 |
| Aug 20, 2024 | 1,173.00 | 1,178.70 | 1,142.70 | 1,159.20 | 1,159.20 | 15,250 |
| Aug 19, 2024 | 1,163.05 | 1,181.00 | 1,152.25 | 1,173.05 | 1,173.05 | 29,138 |
| Aug 16, 2024 | 1,110.25 | 1,159.95 | 1,110.25 | 1,154.85 | 1,154.85 | 113,440 |
| Aug 14, 2024 | 1,050.00 | 1,121.20 | 1,040.85 | 1,108.80 | 1,108.80 | 70,889 |
| Aug 13, 2024 | 1,047.95 | 1,049.00 | 1,033.90 | 1,047.60 | 1,047.60 | 13,523 |
| Aug 12, 2024 | 1,002.00 | 1,051.15 | 996.20 | 1,044.30 | 1,044.30 | 29,744 |
| Aug 9, 2024 | 997.90 | 1,009.75 | 970.75 | 1,005.25 | 1,005.25 | 22,405 |
| Aug 8, 2024 | 1,005.95 | 1,014.95 | 965.40 | 985.15 | 985.15 | 36,587 |
| Aug 7, 2024 | 970.00 | 996.00 | 963.50 | 991.95 | 991.95 | 19,068 |
| Aug 6, 2024 | 976.00 | 995.30 | 965.00 | 970.00 | 970.00 | 42,510 |
| Aug 5, 2024 | 860.00 | 994.95 | 860.00 | 977.95 | 977.95 | 95,356 |
| Aug 2, 2024 | 1,028.00 | 1,033.40 | 1,009.20 | 1,018.40 | 1,018.40 | 17,208 |
| Aug 1, 2024 | 1,056.60 | 1,056.60 | 1,020.00 | 1,038.85 | 1,038.85 | 38,250 |
| Jul 31, 2024 | 1,059.00 | 1,075.65 | 1,037.45 | 1,041.90 | 1,041.90 | 19,680 |
| Jul 30, 2024 | 1,065.00 | 1,075.20 | 1,054.85 | 1,059.05 | 1,059.05 | 14,235 |
| Jul 29, 2024 | 1,053.00 | 1,062.50 | 1,035.50 | 1,058.85 | 1,058.85 | 19,005 |
| Jul 26, 2024 | 1,012.55 | 1,050.95 | 1,004.95 | 1,042.25 | 1,042.25 | 47,363 |
| Jul 25, 2024 | 1,001.00 | 1,032.00 | 1,001.00 | 1,016.25 | 1,016.25 | 29,522 |
| Jul 24, 2024 | 1,024.95 | 1,032.55 | 1,009.00 | 1,024.20 | 1,024.20 | 15,703 |
| Jul 23, 2024 | 982.05 | 1,017.55 | 957.75 | 1,010.40 | 1,010.40 | 39,320 |
| Jul 22, 2024 | 950.20 | 994.35 | 947.35 | 978.45 | 978.45 | 47,064 |
| Jul 19, 2024 | 993.20 | 995.00 | 944.05 | 952.20 | 952.20 | 40,670 |
| Jul 18, 2024 | 1,020.70 | 1,033.15 | 990.10 | 993.05 | 993.05 | 40,093 |
| Jul 16, 2024 | 1,027.30 | 1,051.00 | 1,015.90 | 1,020.25 | 1,020.25 | 52,292 |
| Jul 15, 2024 | 1,027.05 | 1,042.00 | 999.70 | 1,026.70 | 1,026.70 | 35,841 |
| Jul 12, 2024 | 1,060.55 | 1,071.70 | 1,010.60 | 1,020.15 | 1,020.15 | 46,441 |
| Jul 11, 2024 | 1,070.75 | 1,070.75 | 1,044.35 | 1,054.35 | 1,054.35 | 26,195 |
| Jul 10, 2024 | 1,119.20 | 1,129.65 | 1,053.35 | 1,059.95 | 1,059.95 | 64,273 |
| Jul 9, 2024 | 1,137.95 | 1,154.95 | 1,082.20 | 1,110.40 | 1,110.40 | 32,815 |
| Jul 8, 2024 | 1,177.30 | 1,198.85 | 1,114.40 | 1,123.10 | 1,123.10 | 90,021 |
| Jul 5, 2024 | 1,159.65 | 1,181.40 | 1,147.70 | 1,164.50 | 1,164.50 | 16,020 |
| Jul 4, 2024 | 1,175.00 | 1,186.30 | 1,150.90 | 1,159.35 | 1,159.35 | 40,707 |
| Jul 3, 2024 | 1,162.65 | 1,176.00 | 1,145.20 | 1,164.70 | 1,164.70 | 43,417 |
| Jul 2, 2024 | 1,150.35 | 1,206.90 | 1,143.05 | 1,150.60 | 1,150.60 | 107,210 |
| Jul 1, 2024 | 1,109.70 | 1,158.95 | 1,097.70 | 1,142.35 | 1,142.35 | 175,502 |
| Jun 28, 2024 | 1,072.00 | 1,098.50 | 1,066.00 | 1,092.05 | 1,092.05 | 14,487 |
| Jun 27, 2024 | 1,064.00 | 1,108.00 | 1,049.35 | 1,071.20 | 1,071.20 | 36,632 |
| Jun 26, 2024 | 1,053.10 | 1,089.90 | 1,034.40 | 1,054.65 | 1,054.65 | 61,134 |
| Jun 25, 2024 | 1,086.95 | 1,097.40 | 1,050.00 | 1,052.35 | 1,052.35 | 17,857 |
| Jun 24, 2024 | 1,079.15 | 1,093.05 | 1,064.20 | 1,076.30 | 1,076.30 | 34,427 |
| Jun 21, 2024 | 1,092.45 | 1,095.10 | 1,066.35 | 1,080.25 | 1,080.25 | 75,890 |
| Jun 20, 2024 | 1,151.05 | 1,180.80 | 1,071.05 | 1,079.10 | 1,079.10 | 289,399 |
| Jun 19, 2024 | 1,073.00 | 1,079.90 | 1,045.00 | 1,055.65 | 1,055.65 | 36,513 |
| Jun 18, 2024 | 1,060.55 | 1,076.25 | 1,040.65 | 1,065.15 | 1,065.15 | 29,382 |
| Jun 14, 2024 | 1,006.75 | 1,052.00 | 994.55 | 1,041.10 | 1,041.10 | 69,964 |
| Jun 13, 2024 | 1,005.85 | 1,014.00 | 993.40 | 998.40 | 998.40 | 52,389 |
| Jun 12, 2024 | 998.50 | 1,011.00 | 987.10 | 997.10 | 997.10 | 42,649 |
| Jun 11, 2024 | 967.75 | 999.85 | 954.00 | 986.80 | 986.80 | 99,948 |
| Jun 10, 2024 | 973.85 | 1,014.60 | 942.95 | 948.75 | 948.75 | 70,195 |
| Jun 7, 2024 | 1.35 Dividend | |||||
| Jun 7, 2024 | 995.30 | 1,064.85 | 955.10 | 963.15 | 963.15 | 197,957 |
| Jun 6, 2024 | 905.00 | 1,024.00 | 901.55 | 975.70 | 974.35 | 278,100 |
| Jun 5, 2024 | 845.00 | 869.90 | 844.55 | 862.65 | 861.46 | 8,563 |
| Jun 4, 2024 | 880.00 | 880.00 | 808.35 | 843.95 | 842.78 | 32,447 |
| Jun 3, 2024 | 875.60 | 886.80 | 848.05 | 877.50 | 876.29 | 45,992 |
| May 31, 2024 | 870.45 | 877.10 | 831.65 | 850.40 | 849.22 | 18,451 |
| May 30, 2024 | 873.90 | 928.50 | 852.50 | 860.60 | 859.41 | 170,914 |
| May 29, 2024 | 818.00 | 875.00 | 816.20 | 866.15 | 864.95 | 35,462 |
| May 28, 2024 | 838.00 | 844.05 | 810.05 | 821.55 | 820.41 | 30,026 |
| May 27, 2024 | 859.30 | 859.30 | 812.30 | 839.15 | 837.99 | 25,316 |
| May 24, 2024 | 855.10 | 876.30 | 835.10 | 845.35 | 844.18 | 177,919 |
| May 23, 2024 | 758.00 | 879.20 | 752.70 | 835.60 | 834.44 | 71,668 |
| May 22, 2024 | 766.90 | 774.45 | 750.00 | 756.55 | 755.50 | 17,788 |
| May 21, 2024 | 750.10 | 775.90 | 746.25 | 759.50 | 758.45 | 24,837 |
| May 17, 2024 | 728.20 | 757.50 | 727.20 | 749.60 | 748.56 | 69,304 |
| May 16, 2024 | 730.05 | 741.00 | 724.00 | 727.15 | 726.14 | 21,661 |
| May 15, 2024 | 743.00 | 743.00 | 723.85 | 732.80 | 731.79 | 10,324 |
| May 14, 2024 | 730.05 | 744.60 | 724.40 | 738.25 | 737.23 | 11,265 |
| May 13, 2024 | 729.50 | 733.50 | 720.00 | 730.25 | 729.24 | 14,435 |
| May 10, 2024 | 725.05 | 743.00 | 716.10 | 734.50 | 733.48 | 17,130 |
| May 9, 2024 | 715.00 | 740.70 | 715.00 | 727.85 | 726.84 | 22,408 |
| May 8, 2024 | 715.85 | 725.05 | 714.65 | 720.80 | 719.80 | 4,719 |
| May 7, 2024 | 730.05 | 730.05 | 712.25 | 719.05 | 718.06 | 4,007 |
| May 6, 2024 | 738.95 | 738.95 | 723.25 | 731.90 | 730.89 | 7,294 |
| May 3, 2024 | 735.20 | 737.85 | 720.15 | 734.75 | 733.73 | 15,811 |
| May 2, 2024 | 739.15 | 740.00 | 724.50 | 731.90 | 730.89 | 6,257 |
| Apr 30, 2024 | 734.00 | 739.00 | 726.00 | 737.25 | 736.23 | 18,055 |
| Apr 29, 2024 | 730.10 | 732.00 | 720.10 | 728.25 | 727.24 | 11,622 |
| Apr 26, 2024 | 717.00 | 730.70 | 717.00 | 724.75 | 723.75 | 5,802 |
| Apr 25, 2024 | 723.85 | 723.85 | 713.00 | 716.75 | 715.76 | 14,455 |
| Apr 24, 2024 | 731.00 | 737.00 | 716.55 | 721.50 | 720.50 | 11,833 |
| Apr 23, 2024 | 730.00 | 731.50 | 719.10 | 726.85 | 725.84 | 12,472 |
| Apr 22, 2024 | 725.40 | 734.70 | 716.85 | 725.40 | 724.40 | 10,387 |
| Apr 19, 2024 | 717.90 | 727.15 | 706.95 | 724.60 | 723.60 | 10,604 |
| Apr 18, 2024 | 743.75 | 744.35 | 715.30 | 719.20 | 718.20 | 30,311 |
| Apr 16, 2024 | 710.05 | 744.30 | 707.30 | 735.70 | 734.68 | 23,759 |
| Apr 15, 2024 | 704.05 | 723.40 | 698.90 | 716.75 | 715.76 | 14,457 |
| Apr 12, 2024 | 738.45 | 748.00 | 720.95 | 722.55 | 721.55 | 20,231 |
| Apr 10, 2024 | 752.10 | 752.10 | 723.35 | 725.70 | 724.70 | 11,555 |
| Apr 9, 2024 | 764.65 | 764.65 | 738.25 | 742.60 | 741.57 | 16,879 |
| Apr 8, 2024 | 739.85 | 761.25 | 735.00 | 756.40 | 755.35 | 24,821 |
| Apr 5, 2024 | 732.10 | 739.15 | 729.00 | 736.80 | 735.78 | 21,973 |
| Apr 4, 2024 | 700.00 | 745.90 | 700.00 | 728.95 | 727.94 | 41,636 |
| Apr 3, 2024 | 689.75 | 699.15 | 686.60 | 697.05 | 696.09 | 6,931 |
| Apr 2, 2024 | 688.45 | 695.60 | 681.25 | 690.15 | 689.20 | 10,686 |
| Apr 1, 2024 | 690.75 | 698.00 | 688.20 | 692.70 | 691.74 | 5,638 |
| Mar 28, 2024 | 686.05 | 689.00 | 672.95 | 684.45 | 683.50 | 12,443 |
| Mar 27, 2024 | 678.90 | 689.35 | 669.00 | 685.70 | 684.75 | 40,504 |
| Mar 26, 2024 | 666.60 | 675.15 | 658.10 | 673.90 | 672.97 | 24,900 |
| Mar 22, 2024 | 647.95 | 653.50 | 641.70 | 648.55 | 647.65 | 108,520 |
| Mar 21, 2024 | 639.00 | 651.95 | 629.00 | 649.40 | 648.50 | 38,773 |
| Mar 20, 2024 | 636.10 | 639.05 | 619.70 | 637.30 | 636.42 | 24,231 |
| Mar 19, 2024 | 642.75 | 642.75 | 624.00 | 632.65 | 631.77 | 7,505 |
| Mar 18, 2024 | 623.60 | 644.35 | 610.40 | 637.60 | 636.72 | 27,433 |
| Mar 15, 2024 | 625.95 | 626.00 | 607.30 | 611.35 | 610.50 | 25,839 |
| Mar 14, 2024 | 610.05 | 627.35 | 606.75 | 622.05 | 621.19 | 8,442 |
| Mar 13, 2024 | 626.60 | 630.45 | 605.05 | 620.80 | 619.94 | 23,988 |
| Mar 12, 2024 | 639.15 | 639.15 | 622.40 | 625.65 | 624.78 | 11,960 |
| Mar 11, 2024 | 651.95 | 652.10 | 632.40 | 644.20 | 643.31 | 12,837 |
| Mar 7, 2024 | 636.00 | 654.50 | 622.00 | 650.35 | 649.45 | 28,636 |
| Mar 6, 2024 | 632.90 | 639.85 | 628.65 | 635.70 | 634.82 | 10,189 |
| Mar 5, 2024 | 647.00 | 647.00 | 623.55 | 631.25 | 630.38 | 11,383 |
| Mar 4, 2024 | 667.05 | 667.65 | 638.90 | 641.35 | 640.46 | 32,828 |
| Mar 1, 2024 | 655.30 | 665.15 | 647.05 | 660.25 | 659.34 | 10,883 |
| Feb 29, 2024 | 656.40 | 676.75 | 635.00 | 668.65 | 667.72 | 28,804 |
| Feb 28, 2024 | 674.90 | 674.90 | 647.25 | 656.45 | 655.54 | 5,517 |
| Feb 27, 2024 | 657.70 | 671.50 | 655.25 | 666.20 | 665.28 | 13,191 |
| Feb 26, 2024 | 657.40 | 657.40 | 649.60 | 654.40 | 653.49 | 7,925 |
| Feb 23, 2024 | 630.50 | 657.90 | 630.50 | 654.65 | 653.74 | 18,758 |
| Feb 22, 2024 | 637.35 | 642.15 | 628.30 | 632.20 | 631.33 | 17,005 |
| Feb 21, 2024 | 644.15 | 646.00 | 630.00 | 634.85 | 633.97 | 16,992 |
| Feb 20, 2024 | 645.05 | 647.95 | 637.10 | 640.05 | 639.16 | 10,810 |
| Feb 19, 2024 | 661.85 | 661.85 | 643.00 | 645.80 | 644.91 | 24,930 |
| Feb 16, 2024 | 614.00 | 660.95 | 613.65 | 655.60 | 654.69 | 79,165 |
| Feb 15, 2024 | 0.65 Dividend | |||||
| Feb 15, 2024 | 627.75 | 629.35 | 606.30 | 608.00 | 607.16 | 32,684 |
| Feb 14, 2024 | 625.00 | 627.50 | 619.10 | 623.75 | 622.24 | 22,581 |
| Feb 13, 2024 | 629.00 | 635.30 | 624.00 | 632.40 | 630.87 | 10,965 |
| Feb 12, 2024 | 645.00 | 645.50 | 626.80 | 628.75 | 627.23 | 34,051 |
| Feb 9, 2024 | 655.45 | 656.25 | 620.00 | 640.05 | 638.50 | 88,684 |
| Feb 8, 2024 | 687.00 | 690.20 | 647.95 | 653.30 | 651.72 | 19,460 |
| Feb 7, 2024 | 696.35 | 698.45 | 678.45 | 681.70 | 680.05 | 17,113 |
| Feb 6, 2024 | 692.15 | 697.00 | 683.60 | 691.10 | 689.42 | 15,303 |
| Feb 5, 2024 | 688.10 | 695.50 | 682.20 | 689.80 | 688.13 | 22,610 |
| Feb 2, 2024 | 695.00 | 698.40 | 684.05 | 688.05 | 686.38 | 8,226 |
| Feb 1, 2024 | 689.00 | 696.00 | 678.50 | 690.10 | 688.43 | 9,054 |
| Jan 31, 2024 | 689.85 | 693.75 | 676.10 | 689.70 | 688.03 | 5,905 |
| Jan 30, 2024 | 689.85 | 691.00 | 678.40 | 683.00 | 681.34 | 17,250 |
| Jan 29, 2024 | 689.90 | 696.05 | 681.75 | 685.25 | 683.59 | 20,122 |
| Jan 25, 2024 | 704.85 | 704.85 | 682.00 | 684.40 | 682.74 | 745,387 |
| Jan 24, 2024 | 677.15 | 699.85 | 672.05 | 697.40 | 695.71 | 21,734 |
| Jan 23, 2024 | 688.35 | 690.55 | 671.05 | 675.70 | 674.06 | 11,494 |
| Jan 19, 2024 | 684.75 | 701.85 | 679.90 | 690.25 | 688.58 | 24,409 |
| Jan 17, 2024 | 699.95 | 702.05 | 688.20 | 694.25 | 692.57 | 8,972 |
| Jan 16, 2024 | 703.65 | 708.00 | 691.65 | 700.15 | 698.45 | 6,683 |
| Jan 15, 2024 | 719.35 | 719.35 | 701.00 | 702.55 | 700.85 | 13,611 |
| Jan 12, 2024 | 726.85 | 726.85 | 711.15 | 715.45 | 713.72 | 27,845 |
| Jan 11, 2024 | 714.85 | 725.00 | 708.30 | 721.60 | 719.85 | 18,926 |
| Jan 10, 2024 | 710.80 | 714.65 | 699.80 | 709.80 | 708.08 | 11,588 |
Related Tickers
6674.T GS Yuasa Corporation
2,499.50
-1.44%
7259.T Aisin Corporation
1,698.50
-1.16%
601058.SS Sailun Group Co., Ltd.
14.38
-0.28%
600660.SS Fuyao Glass Industry Group Co., Ltd.
60.00
-1.77%
5108.T Bridgestone Corporation
5,235.00
-0.49%
APOLLOTYRE.BO Apollo Tyres Limited
461.90
-2.94%
9690.HK TUHU Car Inc.
17.820
-0.56%
012330.KS Hyundai Mobis Co.,Ltd
257,500.00
+1.78%
ENDURANCE.NS Endurance Technologies Limited
2,096.90
+0.14%
SANSERA.NS Sansera Engineering Limited
1,347.90
-2.83%