402.40
-10.60
(-2.57%)
At close: February 18 at 3:29:35 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 |
|---|---|---|---|---|---|---|
| Feb 18, 2025 | 413.00 | 413.00 | 391.00 | 402.40 | 402.40 | 3,449 |
| Feb 17, 2025 | 417.45 | 422.95 | 404.35 | 413.00 | 413.00 | 42,270 |
| Feb 14, 2025 | 418.20 | 422.95 | 412.15 | 419.25 | 419.25 | 4,527 |
| Feb 13, 2025 | 410.40 | 424.90 | 410.40 | 419.60 | 419.60 | 3,585 |
| Feb 12, 2025 | 420.00 | 422.85 | 405.95 | 411.95 | 411.95 | 6,137 |
| Feb 11, 2025 | 426.55 | 432.40 | 410.00 | 418.20 | 418.20 | 4,555 |
| Feb 10, 2025 | 425.00 | 459.95 | 416.00 | 420.85 | 420.85 | 14,375 |
| Feb 7, 2025 | 450.00 | 450.00 | 420.00 | 423.55 | 423.55 | 2,777 |
| Feb 6, 2025 | 449.65 | 449.95 | 422.00 | 447.30 | 447.30 | 9,717 |
| Feb 5, 2025 | 428.05 | 428.05 | 410.00 | 417.50 | 417.50 | 622 |
| Feb 4, 2025 | 420.15 | 426.10 | 412.00 | 422.00 | 422.00 | 2,895 |
| Feb 3, 2025 | 420.05 | 425.00 | 406.00 | 410.85 | 410.85 | 9,273 |
| Jan 31, 2025 | 439.80 | 439.80 | 412.05 | 416.25 | 416.25 | 4,158 |
| Jan 30, 2025 | 425.05 | 442.25 | 407.50 | 413.20 | 413.20 | 7,025 |
| Jan 29, 2025 | 400.00 | 430.00 | 395.65 | 416.70 | 416.70 | 4,307 |
| Jan 28, 2025 | 414.00 | 414.00 | 383.05 | 396.00 | 396.00 | 2,412 |
| Jan 27, 2025 | 415.00 | 424.55 | 385.00 | 407.20 | 407.20 | 5,570 |
| Jan 24, 2025 | 413.00 | 424.75 | 411.45 | 416.50 | 416.50 | 4,222 |
| Jan 23, 2025 | 410.00 | 431.55 | 401.00 | 413.70 | 413.70 | 2,175 |
| Jan 22, 2025 | 455.55 | 477.20 | 416.00 | 426.55 | 426.55 | 21,514 |
| Jan 21, 2025 | 430.45 | 455.50 | 424.75 | 455.50 | 455.50 | 47,979 |
| Jan 20, 2025 | 445.15 | 446.85 | 408.80 | 414.10 | 414.10 | 8,444 |
| Jan 17, 2025 | 429.55 | 446.00 | 415.00 | 434.35 | 434.35 | 6,844 |
| Jan 16, 2025 | 410.25 | 410.25 | 410.25 | 410.25 | 410.25 | - |
| Jan 15, 2025 | 422.40 | 424.95 | 408.35 | 410.25 | 410.25 | 1,604 |
| Jan 14, 2025 | 429.95 | 445.95 | 397.80 | 412.15 | 412.15 | 6,610 |
| Jan 13, 2025 | 399.95 | 422.05 | 399.85 | 417.55 | 417.55 | 62,019 |
| Jan 10, 2025 | 370.50 | 397.40 | 370.40 | 383.70 | 383.70 | 1,211 |
| Jan 9, 2025 | 397.20 | 409.00 | 396.05 | 398.65 | 398.65 | 322 |
| Jan 8, 2025 | 419.50 | 419.95 | 395.10 | 397.35 | 397.35 | 1,011 |
| Jan 7, 2025 | 412.80 | 419.80 | 394.25 | 397.45 | 397.45 | 889 |
| Jan 6, 2025 | 415.60 | 415.60 | 382.15 | 396.35 | 396.35 | 849 |
| Jan 3, 2025 | 410.00 | 416.20 | 405.00 | 405.60 | 405.60 | 639 |
| Jan 2, 2025 | 418.00 | 418.00 | 392.25 | 406.55 | 406.55 | 757 |
| Jan 1, 2025 | 412.80 | 414.50 | 402.80 | 410.50 | 410.50 | 972 |
| Dec 31, 2024 | 420.55 | 420.55 | 391.25 | 407.55 | 407.55 | 1,592 |
| Dec 30, 2024 | 428.70 | 462.75 | 395.00 | 414.30 | 414.30 | 2,930 |
| Dec 27, 2024 | 420.00 | 421.00 | 390.00 | 420.70 | 420.70 | 9,999 |
| Dec 26, 2024 | 414.35 | 423.50 | 403.10 | 419.30 | 419.30 | 721 |
| Dec 24, 2024 | 429.90 | 429.90 | 401.65 | 410.65 | 410.65 | 23,098 |
| Dec 23, 2024 | 429.60 | 429.60 | 407.00 | 425.00 | 425.00 | 10,620 |
| Dec 20, 2024 | 429.70 | 429.70 | 409.95 | 416.55 | 416.55 | 13,661 |
| Dec 19, 2024 | 430.00 | 430.00 | 400.00 | 418.10 | 418.10 | 954 |
| Dec 18, 2024 | 430.10 | 430.10 | 419.05 | 423.15 | 423.15 | 729 |
| Dec 17, 2024 | 418.10 | 431.90 | 418.10 | 428.55 | 428.55 | 19,425 |
| Dec 16, 2024 | 444.85 | 444.85 | 414.70 | 417.90 | 417.90 | 11,748 |
| Dec 13, 2024 | 424.90 | 427.90 | 412.00 | 425.00 | 425.00 | 73,662 |
| Dec 12, 2024 | 430.95 | 430.95 | 415.60 | 421.15 | 421.15 | 30,884 |
| Dec 11, 2024 | 432.65 | 432.65 | 413.60 | 426.25 | 426.25 | 831 |
| Dec 10, 2024 | 442.50 | 442.50 | 427.00 | 428.05 | 428.05 | 15,357 |
| Dec 9, 2024 | 448.80 | 448.80 | 427.35 | 442.50 | 442.50 | 87 |
| Dec 6, 2024 | 434.00 | 449.75 | 427.25 | 438.85 | 438.85 | 1,157 |
| Dec 5, 2024 | 441.50 | 443.65 | 425.00 | 438.50 | 438.50 | 2,266 |
| Dec 4, 2024 | 446.90 | 466.75 | 431.00 | 436.40 | 436.40 | 5,249 |
| Dec 3, 2024 | 436.90 | 451.00 | 415.10 | 444.55 | 444.55 | 5,859 |
| Dec 2, 2024 | 454.80 | 454.80 | 428.15 | 429.65 | 429.65 | 2,332 |
| Nov 29, 2024 | 445.00 | 445.30 | 445.00 | 445.00 | 445.00 | 4,520 |
| Nov 28, 2024 | 446.20 | 448.00 | 441.65 | 446.20 | 446.20 | 5,071 |
| Nov 27, 2024 | 448.00 | 448.80 | 448.00 | 448.00 | 448.00 | 1,582 |
| Nov 26, 2024 | 448.80 | 448.80 | 448.80 | 448.80 | 448.80 | 1,819 |
| Nov 25, 2024 | 457.95 | 459.00 | 442.05 | 457.95 | 457.95 | 433 |
| Nov 22, 2024 | 450.90 | 451.15 | 450.90 | 450.90 | 450.90 | 270 |
| Nov 21, 2024 | 460.00 | 460.00 | 449.50 | 460.00 | 460.00 | 26,039 |
| Nov 19, 2024 | 458.65 | 465.00 | 458.65 | 458.65 | 458.65 | 288 |
| Nov 18, 2024 | 468.00 | 474.00 | 455.70 | 468.00 | 468.00 | 3,514 |
| Nov 14, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - |
| Nov 13, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 5 |
| Nov 12, 2024 | 471.45 | 471.50 | 471.45 | 471.45 | 471.45 | 10 |
| Nov 11, 2024 | 481.00 | 481.00 | 469.45 | 481.00 | 481.00 | 19,659 |
| Nov 8, 2024 | 479.00 | 483.45 | 479.00 | 479.00 | 479.00 | 3,242 |
| Nov 7, 2024 | 474.00 | 489.50 | 473.35 | 474.00 | 474.00 | 252 |
| Nov 6, 2024 | 483.00 | 483.00 | 471.40 | 483.00 | 483.00 | 2,801 |
| Nov 5, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 1,001 |
| Nov 4, 2024 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | - |
| Nov 1, 2024 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | - |
| Oct 31, 2024 | 487.00 | 488.75 | 487.00 | 487.00 | 487.00 | 4 |
| Oct 30, 2024 | 479.20 | 479.20 | 469.90 | 479.20 | 479.20 | 386 |
| Oct 29, 2024 | 469.90 | 470.00 | 469.90 | 469.90 | 469.90 | 1,668 |
| Oct 28, 2024 | 470.00 | 470.00 | 457.70 | 470.00 | 470.00 | 106,685 |
| Oct 25, 2024 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | - |
| Oct 24, 2024 | 467.00 | 480.00 | 467.00 | 467.00 | 467.00 | 57,287 |
| Oct 23, 2024 | 475.80 | 475.80 | 460.15 | 475.80 | 475.80 | 2,290 |
| Oct 22, 2024 | 467.00 | 477.00 | 467.00 | 467.00 | 467.00 | 1,760 |
| Oct 21, 2024 | 457.00 | 468.20 | 451.00 | 468.20 | 468.20 | 17,799 |
| Oct 18, 2024 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | 4,539 |
| Oct 17, 2024 | 399.60 | 424.75 | 394.45 | 424.75 | 424.75 | 10,740 |
| Oct 16, 2024 | 398.00 | 404.55 | 385.00 | 404.55 | 404.55 | 25,917 |
| Oct 15, 2024 | 397.95 | 397.95 | 378.10 | 385.30 | 385.30 | 2,124 |
| Oct 14, 2024 | 399.90 | 399.90 | 382.00 | 388.70 | 388.70 | 2,705 |
| Oct 11, 2024 | 390.10 | 402.95 | 385.05 | 387.00 | 387.00 | 528 |
| Oct 10, 2024 | 388.20 | 388.40 | 380.00 | 385.05 | 385.05 | 3,497 |
| Oct 9, 2024 | 390.65 | 390.65 | 378.00 | 381.35 | 381.35 | 571 |
| Oct 8, 2024 | 395.00 | 395.00 | 373.15 | 391.00 | 391.00 | 2,206 |
| Oct 7, 2024 | 393.00 | 399.90 | 392.00 | 392.75 | 392.75 | 2,643 |
| Oct 4, 2024 | 403.95 | 403.95 | 392.00 | 393.00 | 393.00 | 1,417 |
| Oct 3, 2024 | 411.95 | 419.00 | 394.60 | 395.90 | 395.90 | 3,749 |
| Oct 1, 2024 | 425.20 | 434.90 | 414.20 | 415.35 | 415.35 | 5,107 |
| Sep 30, 2024 | 457.80 | 457.80 | 431.00 | 435.95 | 435.95 | 13,442 |
| Sep 27, 2024 | 457.95 | 457.95 | 431.10 | 449.95 | 449.95 | 3,502 |
| Sep 26, 2024 | 441.00 | 458.95 | 428.00 | 445.65 | 445.65 | 819 |
| Sep 25, 2024 | 458.60 | 458.60 | 445.00 | 445.00 | 445.00 | 1,049 |
| Sep 24, 2024 | 454.90 | 467.00 | 445.00 | 461.00 | 461.00 | 3,955 |
| Sep 23, 2024 | 468.95 | 471.00 | 445.00 | 468.25 | 468.25 | 3,558 |
| Sep 20, 2024 | 450.10 | 467.00 | 450.00 | 452.15 | 452.15 | 13,738 |
| Sep 19, 2024 | 473.45 | 473.45 | 449.80 | 454.45 | 454.45 | 8,155 |
| Sep 18, 2024 | 486.00 | 494.00 | 462.00 | 473.45 | 473.45 | 1,560 |
| Sep 17, 2024 | 506.00 | 506.00 | 476.90 | 484.15 | 484.15 | 717 |
| Sep 16, 2024 | 500.00 | 507.80 | 482.50 | 489.10 | 489.10 | 2,605 |
| Sep 13, 2024 | 507.00 | 507.00 | 495.05 | 499.60 | 499.60 | 1,036 |
| Sep 12, 2024 | 498.75 | 504.00 | 485.00 | 495.00 | 495.00 | 970 |
| Sep 11, 2024 | 503.95 | 509.00 | 491.50 | 498.75 | 498.75 | 3,405 |
| Sep 10, 2024 | 505.60 | 505.60 | 486.10 | 495.05 | 495.05 | 3,350 |
| Sep 9, 2024 | 500.00 | 509.00 | 492.10 | 496.05 | 496.05 | 2,874 |
| Sep 6, 2024 | 507.00 | 519.00 | 495.00 | 500.00 | 500.00 | 1,957 |
| Sep 5, 2024 | 495.00 | 499.00 | 490.00 | 495.90 | 495.90 | 4,098 |
| Sep 4, 2024 | 495.00 | 495.00 | 480.00 | 487.15 | 487.15 | 4,630 |
| Sep 3, 2024 | 499.00 | 499.00 | 475.00 | 488.85 | 488.85 | 909 |
| Sep 2, 2024 | 499.00 | 500.00 | 485.00 | 490.05 | 490.05 | 480 |
| Aug 30, 2024 | 493.50 | 504.95 | 490.00 | 493.30 | 493.30 | 498 |
| Aug 29, 2024 | 493.95 | 506.95 | 471.20 | 494.00 | 494.00 | 1,711 |
| Aug 28, 2024 | 498.95 | 516.00 | 475.00 | 496.00 | 496.00 | 2,563 |
| Aug 27, 2024 | 500.00 | 500.00 | 488.55 | 498.95 | 498.95 | 2,362 |
| Aug 26, 2024 | 538.85 | 538.85 | 489.00 | 509.95 | 509.95 | 3,530 |
| Aug 23, 2024 | 500.00 | 515.00 | 499.95 | 513.95 | 513.95 | 2,441 |
| Aug 22, 2024 | 511.00 | 527.00 | 491.65 | 495.65 | 495.65 | 2,743 |
| Aug 21, 2024 | 510.10 | 520.95 | 510.00 | 517.50 | 517.50 | 2,252 |
| Aug 20, 2024 | 513.40 | 525.00 | 486.10 | 510.15 | 510.15 | 30,378 |
| Aug 19, 2024 | 529.00 | 530.00 | 503.45 | 511.65 | 511.65 | 2,590 |
| Aug 16, 2024 | 514.00 | 535.00 | 500.00 | 529.95 | 529.95 | 222 |
| Aug 14, 2024 | 515.05 | 530.00 | 500.00 | 525.50 | 525.50 | 980 |
| Aug 13, 2024 | 548.00 | 550.00 | 517.95 | 520.60 | 520.60 | 3,951 |
| Aug 12, 2024 | 552.00 | 553.60 | 513.90 | 527.10 | 527.10 | 1,733 |
| Aug 9, 2024 | 555.00 | 593.00 | 534.05 | 546.60 | 546.60 | 3,901 |
| Aug 8, 2024 | 596.00 | 596.00 | 533.00 | 542.75 | 542.75 | 5,251 |
| Aug 7, 2024 | 544.80 | 552.80 | 534.00 | 550.95 | 550.95 | 4,139 |
| Aug 6, 2024 | 540.25 | 554.85 | 523.05 | 526.55 | 526.55 | 4,929 |
| Aug 5, 2024 | 588.95 | 588.95 | 545.00 | 548.65 | 548.65 | 4,377 |
| Aug 2, 2024 | 591.00 | 591.00 | 562.85 | 567.85 | 567.85 | 4,991 |
| Aug 1, 2024 | 609.80 | 609.80 | 571.50 | 579.95 | 579.95 | 2,946 |
| Jul 31, 2024 | 614.65 | 615.00 | 577.85 | 585.85 | 585.85 | 1,983 |
| Jul 30, 2024 | 590.00 | 609.35 | 588.90 | 604.65 | 604.65 | 14,125 |
| Jul 29, 2024 | 610.00 | 610.00 | 576.85 | 580.35 | 580.35 | 11,034 |
| Jul 26, 2024 | 618.00 | 618.00 | 571.10 | 584.80 | 584.80 | 3,595 |
| Jul 25, 2024 | 598.20 | 618.80 | 588.00 | 595.00 | 595.00 | 1,846 |
| Jul 24, 2024 | 620.20 | 633.10 | 600.30 | 601.70 | 601.70 | 1,901 |
| Jul 23, 2024 | 626.00 | 626.00 | 601.00 | 606.50 | 606.50 | 1,974 |
| Jul 22, 2024 | 602.10 | 627.00 | 586.00 | 608.05 | 608.05 | 3,972 |
| Jul 19, 2024 | 603.65 | 645.00 | 600.00 | 604.20 | 604.20 | 5,927 |
| Jul 18, 2024 | 665.55 | 666.00 | 615.30 | 629.20 | 629.20 | 17,380 |
| Jul 16, 2024 | 613.00 | 643.55 | 605.00 | 643.55 | 643.55 | 35,142 |
| Jul 15, 2024 | 594.70 | 612.95 | 585.25 | 612.95 | 612.95 | 13,731 |
| Jul 12, 2024 | 561.00 | 583.80 | 555.00 | 583.80 | 583.80 | 6,216 |
| Jul 11, 2024 | 558.00 | 565.00 | 550.00 | 556.00 | 556.00 | 14,054 |
| Jul 10, 2024 | 564.80 | 564.80 | 548.10 | 555.85 | 555.85 | 2,636 |
| Jul 9, 2024 | 562.00 | 565.00 | 549.00 | 561.70 | 561.70 | 5,650 |
| Jul 8, 2024 | 560.00 | 564.80 | 550.10 | 562.85 | 562.85 | 3,369 |
| Jul 5, 2024 | 565.80 | 565.80 | 537.00 | 550.65 | 550.65 | 6,282 |
| Jul 4, 2024 | 573.80 | 573.80 | 550.00 | 564.85 | 564.85 | 51,001 |
| Jul 3, 2024 | 575.00 | 575.00 | 551.25 | 569.00 | 569.00 | 22,425 |
| Jul 2, 2024 | 584.90 | 585.00 | 565.00 | 574.00 | 574.00 | 1,088 |
| Jul 1, 2024 | 589.00 | 589.70 | 560.00 | 566.30 | 566.30 | 1,081 |
| Jun 28, 2024 | 568.90 | 589.00 | 566.00 | 576.00 | 576.00 | 3,200 |
| Jun 27, 2024 | 577.00 | 583.00 | 568.00 | 577.05 | 577.05 | 10,249 |
| Jun 26, 2024 | 590.00 | 590.00 | 561.00 | 575.15 | 575.15 | 5,900 |
| Jun 25, 2024 | 566.00 | 600.00 | 566.00 | 585.00 | 585.00 | 13,037 |
| Jun 24, 2024 | 612.00 | 612.00 | 565.95 | 575.00 | 575.00 | 6,260 |
| Jun 21, 2024 | 590.00 | 605.00 | 590.00 | 590.15 | 590.15 | 9,406 |
| Jun 20, 2024 | 603.80 | 603.80 | 576.10 | 584.80 | 584.80 | 7,559 |
| Jun 19, 2024 | 622.95 | 622.95 | 586.00 | 594.90 | 594.90 | 5,920 |
| Jun 18, 2024 | 580.60 | 605.00 | 580.60 | 595.45 | 595.45 | 29,272 |
| Jun 14, 2024 | 575.05 | 595.00 | 570.05 | 580.60 | 580.60 | 11,232 |
| Jun 13, 2024 | 590.00 | 590.00 | 570.00 | 579.85 | 579.85 | 1,861 |
| Jun 12, 2024 | 592.60 | 592.60 | 570.00 | 586.45 | 586.45 | 3,501 |
| Jun 11, 2024 | 594.00 | 594.00 | 575.00 | 580.95 | 580.95 | 31,572 |
| Jun 10, 2024 | 570.00 | 585.00 | 560.00 | 584.25 | 584.25 | 3,526 |
| Jun 7, 2024 | 548.50 | 576.05 | 532.00 | 570.45 | 570.45 | 2,572 |
| Jun 6, 2024 | 511.10 | 552.50 | 511.10 | 548.65 | 548.65 | 558 |
| Jun 5, 2024 | 533.00 | 533.00 | 518.95 | 530.00 | 530.00 | 39,688 |
| Jun 4, 2024 | 536.00 | 536.00 | 499.00 | 528.60 | 528.60 | 57,937 |
| Jun 3, 2024 | 560.00 | 560.00 | 516.35 | 524.30 | 524.30 | 3,459 |
| May 31, 2024 | 551.00 | 553.00 | 530.00 | 543.50 | 543.50 | 1,709 |
| May 30, 2024 | 558.00 | 558.00 | 520.10 | 554.80 | 554.80 | 52,293 |
| May 29, 2024 | 550.00 | 558.00 | 535.00 | 544.35 | 544.35 | 50,799 |
| May 28, 2024 | 560.00 | 561.00 | 548.00 | 549.85 | 549.85 | 3,870 |
| May 27, 2024 | 570.00 | 570.00 | 557.50 | 561.25 | 561.25 | 2,465 |
| May 24, 2024 | 551.40 | 569.90 | 551.40 | 561.65 | 561.65 | 3,139 |
| May 23, 2024 | 560.00 | 560.00 | 526.50 | 551.65 | 551.65 | 2,822 |
| May 22, 2024 | 551.00 | 567.00 | 547.55 | 551.85 | 551.85 | 8,838 |
| May 21, 2024 | 566.00 | 601.00 | 566.00 | 576.35 | 576.35 | 12,849 |
| May 17, 2024 | 510.00 | 560.45 | 510.00 | 560.15 | 560.15 | 42,663 |
| May 16, 2024 | 535.00 | 540.00 | 526.00 | 533.80 | 533.80 | 11,157 |
| May 15, 2024 | 545.00 | 545.00 | 514.00 | 527.65 | 527.65 | 9,669 |
| May 14, 2024 | 528.20 | 534.00 | 510.00 | 530.45 | 530.45 | 12,858 |
| May 13, 2024 | 528.20 | 528.20 | 496.30 | 518.30 | 518.30 | 9,150 |
| May 10, 2024 | 519.00 | 528.20 | 500.00 | 513.05 | 513.05 | 14,200 |
| May 9, 2024 | 520.90 | 520.90 | 500.00 | 508.75 | 508.75 | 9,918 |
| May 8, 2024 | 506.45 | 516.00 | 485.10 | 510.65 | 510.65 | 4,673 |
| May 7, 2024 | 470.15 | 512.60 | 464.35 | 496.50 | 496.50 | 31,304 |
| May 6, 2024 | 481.55 | 504.40 | 481.55 | 488.75 | 488.75 | 53,581 |
| May 3, 2024 | 506.90 | 506.90 | 506.90 | 506.90 | 506.90 | 2,310 |
| May 2, 2024 | 450.00 | 533.55 | 450.00 | 533.55 | 533.55 | 339,209 |
| Apr 30, 2024 | 423.00 | 449.00 | 423.00 | 444.65 | 444.65 | 145,202 |
| Apr 29, 2024 | 426.40 | 445.45 | 412.00 | 421.55 | 421.55 | 37,111 |
| Apr 26, 2024 | 404.30 | 422.00 | 402.95 | 405.35 | 405.35 | 80,161 |
| Apr 25, 2024 | 403.40 | 415.00 | 401.10 | 402.70 | 402.70 | 106,422 |
| Apr 24, 2024 | 400.00 | 408.00 | 393.10 | 402.25 | 402.25 | 38,086 |
| Apr 23, 2024 | 410.00 | 410.05 | 392.20 | 397.90 | 397.90 | 18,043 |
| Apr 22, 2024 | 401.70 | 415.00 | 397.85 | 402.75 | 402.75 | 33,246 |
| Apr 19, 2024 | 389.00 | 405.00 | 382.00 | 396.70 | 396.70 | 32,052 |
| Apr 18, 2024 | 410.30 | 424.90 | 385.10 | 393.65 | 393.65 | 261,728 |
| Apr 16, 2024 | 331.00 | 396.45 | 325.10 | 396.45 | 396.45 | 632,184 |
| Apr 15, 2024 | 314.50 | 337.80 | 305.05 | 330.40 | 330.40 | 38,483 |
| Apr 12, 2024 | 314.45 | 315.70 | 303.00 | 308.20 | 308.20 | 5,848 |
| Apr 10, 2024 | 312.95 | 317.00 | 302.45 | 313.00 | 313.00 | 4,248 |
| Apr 9, 2024 | 311.00 | 323.50 | 307.05 | 312.05 | 312.05 | 17,837 |
| Apr 8, 2024 | 310.15 | 316.50 | 304.05 | 309.55 | 309.55 | 6,945 |
| Apr 5, 2024 | 313.00 | 319.20 | 305.00 | 316.30 | 316.30 | 8,514 |
| Apr 4, 2024 | 322.60 | 328.45 | 303.10 | 310.15 | 310.15 | 89,726 |
| Apr 3, 2024 | 338.00 | 338.00 | 318.00 | 327.10 | 327.10 | 12,846 |
| Apr 2, 2024 | 331.00 | 341.40 | 328.10 | 331.75 | 331.75 | 20,181 |
| Apr 1, 2024 | 319.80 | 358.00 | 313.95 | 330.70 | 330.70 | 59,522 |
| Mar 28, 2024 | 338.00 | 348.85 | 300.00 | 308.80 | 308.80 | 53,353 |
| Mar 27, 2024 | 334.95 | 389.30 | 325.05 | 341.35 | 341.35 | 157,889 |
| Mar 26, 2024 | 338.50 | 361.65 | 326.10 | 333.80 | 333.80 | 133,266 |
| Mar 22, 2024 | 360.20 | 368.00 | 326.95 | 339.05 | 339.05 | 280,432 |
| Mar 21, 2024 | 277.15 | 337.20 | 277.15 | 337.20 | 337.20 | 111,688 |
| Mar 20, 2024 | 309.90 | 309.90 | 278.75 | 281.00 | 281.00 | 124,252 |
| Mar 19, 2024 | 303.00 | 319.95 | 289.00 | 294.30 | 294.30 | 20,056 |
| Mar 18, 2024 | 284.95 | 300.90 | 284.95 | 299.35 | 299.35 | 6,833 |
| Mar 15, 2024 | 282.90 | 283.10 | 275.30 | 277.25 | 277.25 | 723 |
| Mar 14, 2024 | 256.20 | 286.00 | 255.90 | 276.35 | 276.35 | 7,669 |
| Mar 13, 2024 | 280.55 | 294.95 | 253.90 | 268.55 | 268.55 | 3,041 |
| Mar 12, 2024 | 302.80 | 302.80 | 291.10 | 293.45 | 293.45 | 1,774 |
| Mar 11, 2024 | 294.30 | 309.70 | 287.80 | 299.55 | 299.55 | 5,211 |
| Mar 7, 2024 | 292.20 | 297.95 | 290.45 | 294.30 | 294.30 | 459 |
| Mar 6, 2024 | 287.95 | 298.75 | 286.50 | 296.60 | 296.60 | 12,847 |
| Mar 5, 2024 | 292.90 | 296.00 | 280.70 | 286.55 | 286.55 | 2,083 |
| Mar 4, 2024 | 296.75 | 301.00 | 287.60 | 290.95 | 290.95 | 1,888 |
| Mar 1, 2024 | 298.40 | 299.15 | 290.00 | 291.75 | 291.75 | 1,196 |
| Feb 29, 2024 | 287.25 | 300.00 | 287.20 | 298.30 | 298.30 | 2,352 |
| Feb 28, 2024 | 302.40 | 302.40 | 277.00 | 282.30 | 282.30 | 2,563 |
| Feb 27, 2024 | 294.05 | 299.00 | 291.10 | 297.05 | 297.05 | 737 |
| Feb 26, 2024 | 303.45 | 305.10 | 285.10 | 289.45 | 289.45 | 2,368 |
| Feb 23, 2024 | 304.05 | 304.40 | 291.00 | 294.75 | 294.75 | 1,112 |
| Feb 22, 2024 | 299.90 | 304.70 | 293.90 | 303.15 | 303.15 | 2,568 |
| Feb 21, 2024 | 294.65 | 304.90 | 290.00 | 301.55 | 301.55 | 443 |
| Feb 20, 2024 | 295.65 | 301.00 | 291.85 | 298.85 | 298.85 | 2,235 |
| Feb 19, 2024 | 289.35 | 295.00 | 289.10 | 292.95 | 292.95 | 794 |
Related Tickers
SUNDRMBRAK.NS Sundaram Brake Linings Limited
832.45
-4.78%
PAVNAIND.NS Pavna Industries Limited
392.45
-3.59%
HITECHGEAR.NS The Hi-Tech Gears Limited
643.00
-3.13%
KALYANIFRG.NS Kalyani Forge Limited
541.35
-0.92%
HINDCOMPOS.NS Hindustan Composites Limited
443.40
-2.19%
FMGOETZE.NS Federal-Mogul Goetze (India) Limited
353.10
-1.74%
RANEHOLDIN.NS Rane Holdings Limited
1,313.40
-2.18%
MAHSCOOTER.NS Maharashtra Scooters Ltd.
9,283.80
+0.83%
SSWL.NS Steel Strips Wheels Limited
177.92
-0.15%
NDRAUTO.NS NDR Auto Components Limited
640.20
-6.44%