312.85
-7.75
(-2.42%)
As of 3:05:33 PM 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 319.90 | 320.50 | 312.30 | 312.85 | 312.85 | 946,682 |
| Apr 16, 2025 | 314.45 | 324.90 | 311.15 | 320.60 | 320.60 | 435,407 |
| Apr 15, 2025 | 314.90 | 315.95 | 308.70 | 313.20 | 313.20 | 353,174 |
| Apr 11, 2025 | 304.25 | 309.40 | 302.20 | 306.10 | 306.10 | 450,194 |
| Apr 9, 2025 | 300.15 | 302.00 | 295.25 | 298.15 | 298.15 | 153,713 |
| Apr 8, 2025 | 306.25 | 312.10 | 295.45 | 299.95 | 299.95 | 604,041 |
| Apr 7, 2025 | 300.00 | 305.90 | 294.00 | 300.35 | 300.35 | 490,527 |
| Apr 4, 2025 | 329.75 | 330.00 | 315.20 | 323.95 | 323.95 | 323,642 |
| Apr 3, 2025 | 331.90 | 338.00 | 329.05 | 330.25 | 330.25 | 1,952,752 |
| Apr 2, 2025 | 337.25 | 338.25 | 329.15 | 332.75 | 332.75 | 158,820 |
| Apr 1, 2025 | 338.95 | 341.85 | 330.15 | 334.00 | 334.00 | 1,339,766 |
| Mar 28, 2025 | 341.75 | 345.90 | 334.50 | 337.35 | 337.35 | 264,868 |
| Mar 27, 2025 | 347.40 | 349.95 | 336.05 | 341.30 | 341.30 | 695,173 |
| Mar 26, 2025 | 338.20 | 349.00 | 335.30 | 347.40 | 347.40 | 741,820 |
| Mar 25, 2025 | 344.45 | 344.45 | 336.00 | 338.05 | 338.05 | 499,599 |
| Mar 24, 2025 | 342.85 | 344.85 | 333.40 | 339.65 | 339.65 | 820,111 |
| Mar 21, 2025 | 328.15 | 343.00 | 326.40 | 339.90 | 339.90 | 914,717 |
| Mar 20, 2025 | 325.05 | 333.00 | 322.25 | 328.15 | 328.15 | 609,619 |
| Mar 19, 2025 | 322.90 | 330.00 | 316.75 | 325.20 | 325.20 | 982,375 |
| Mar 18, 2025 | 306.45 | 306.45 | 306.45 | 306.45 | 306.45 | - |
| Mar 17, 2025 | 306.10 | 310.75 | 303.90 | 306.45 | 306.45 | 362,995 |
| Mar 13, 2025 | 318.70 | 318.70 | 305.00 | 306.00 | 306.00 | 380,839 |
| Mar 12, 2025 | 321.50 | 321.95 | 314.10 | 315.65 | 315.65 | 249,893 |
| Mar 11, 2025 | 319.00 | 326.50 | 315.00 | 318.90 | 318.90 | 336,907 |
| Mar 10, 2025 | 332.80 | 334.00 | 321.10 | 322.65 | 322.65 | 288,023 |
| Mar 7, 2025 | 333.00 | 340.05 | 328.50 | 332.90 | 332.90 | 554,184 |
| Mar 6, 2025 | 324.10 | 334.95 | 321.00 | 331.10 | 331.10 | 472,529 |
| Mar 5, 2025 | 315.00 | 323.45 | 309.00 | 321.05 | 321.05 | 457,303 |
| Mar 4, 2025 | 295.00 | 317.20 | 294.45 | 312.05 | 312.05 | 620,226 |
| Mar 3, 2025 | 296.95 | 303.50 | 286.00 | 300.45 | 300.45 | 690,227 |
| Feb 28, 2025 | 293.65 | 298.80 | 286.50 | 295.75 | 295.75 | 794,676 |
| Feb 27, 2025 | 292.95 | 296.20 | 289.00 | 294.50 | 294.50 | 525,518 |
| Feb 25, 2025 | 307.00 | 310.00 | 285.50 | 292.40 | 292.40 | 469,528 |
| Feb 24, 2025 | 302.85 | 314.10 | 297.60 | 308.30 | 308.30 | 706,650 |
| Feb 21, 2025 | 301.25 | 315.00 | 299.20 | 305.50 | 305.50 | 1,157,355 |
| Feb 20, 2025 | 285.00 | 302.00 | 282.70 | 300.05 | 300.05 | 1,090,530 |
| Feb 19, 2025 | 291.10 | 297.25 | 284.15 | 290.30 | 290.30 | 1,485,381 |
| Feb 18, 2025 | 295.15 | 302.30 | 278.55 | 292.05 | 292.05 | 2,238,445 |
| Feb 17, 2025 | 301.20 | 306.65 | 288.55 | 305.20 | 305.20 | 719,669 |
| Feb 14, 2025 | 302.00 | 305.50 | 292.25 | 302.60 | 302.60 | 521,592 |
| Feb 13, 2025 | 300.00 | 307.45 | 297.30 | 302.00 | 302.00 | 393,191 |
| Feb 12, 2025 | 298.00 | 302.75 | 286.30 | 299.30 | 299.30 | 685,347 |
| Feb 11, 2025 | 312.90 | 314.90 | 294.30 | 298.10 | 298.10 | 755,425 |
| Feb 10, 2025 | 327.95 | 330.05 | 311.00 | 312.90 | 312.90 | 531,035 |
| Feb 7, 2025 | 325.50 | 330.45 | 319.30 | 327.95 | 327.95 | 333,211 |
| Feb 6, 2025 | 330.85 | 333.90 | 322.90 | 325.35 | 325.35 | 305,544 |
| Feb 5, 2025 | 320.00 | 333.00 | 319.60 | 330.80 | 330.80 | 784,780 |
| Feb 4, 2025 | 329.00 | 329.35 | 317.50 | 319.80 | 319.80 | 547,303 |
| Feb 3, 2025 | 338.00 | 340.10 | 319.50 | 322.05 | 322.05 | 611,207 |
| Feb 1, 2025 | 344.00 | 347.10 | 332.20 | 340.80 | 340.80 | 910,467 |
| Jan 31, 2025 | 347.20 | 349.95 | 321.75 | 341.90 | 341.90 | 2,545,800 |
| Jan 30, 2025 | 331.35 | 352.95 | 329.80 | 350.45 | 350.45 | 967,106 |
| Jan 29, 2025 | 329.65 | 355.95 | 329.60 | 340.95 | 340.95 | 1,340,369 |
| Jan 28, 2025 | 322.50 | 333.00 | 314.95 | 331.20 | 331.20 | 542,507 |
| Jan 27, 2025 | 328.40 | 330.50 | 318.50 | 322.50 | 322.50 | 376,340 |
| Jan 24, 2025 | 339.90 | 343.15 | 331.60 | 335.10 | 335.10 | 320,276 |
| Jan 23, 2025 | 345.85 | 350.65 | 336.45 | 337.55 | 337.55 | 398,690 |
| Jan 22, 2025 | 354.50 | 360.90 | 340.05 | 346.15 | 346.15 | 336,009 |
| Jan 21, 2025 | 360.45 | 363.25 | 350.20 | 358.40 | 358.40 | 507,336 |
| Jan 20, 2025 | 352.00 | 362.75 | 349.30 | 358.15 | 358.15 | 329,904 |
| Jan 17, 2025 | 356.50 | 360.40 | 348.80 | 350.30 | 350.30 | 378,051 |
| Jan 16, 2025 | 354.45 | 362.10 | 351.30 | 357.95 | 357.95 | 335,176 |
| Jan 15, 2025 | 354.50 | 355.65 | 345.00 | 348.00 | 348.00 | 992,373 |
| Jan 14, 2025 | 343.00 | 359.90 | 340.50 | 353.90 | 353.90 | 485,328 |
| Jan 13, 2025 | 332.00 | 348.90 | 331.05 | 342.15 | 342.15 | 1,215,991 |
| Jan 10, 2025 | 361.60 | 361.60 | 343.25 | 344.90 | 344.90 | 466,865 |
| Jan 9, 2025 | 371.95 | 373.20 | 360.00 | 361.75 | 361.75 | 224,670 |
| Jan 8, 2025 | 379.50 | 381.00 | 368.25 | 369.45 | 369.45 | 376,001 |
| Jan 7, 2025 | 368.95 | 381.50 | 368.10 | 379.80 | 379.80 | 1,228,919 |
| Jan 6, 2025 | 367.55 | 371.00 | 354.15 | 368.10 | 368.10 | 1,416,950 |
| Jan 3, 2025 | 379.80 | 382.50 | 366.10 | 367.55 | 367.55 | 579,432 |
| Jan 2, 2025 | 388.00 | 392.50 | 377.60 | 379.10 | 379.10 | 270,004 |
| Jan 1, 2025 | 378.00 | 388.10 | 376.05 | 383.80 | 383.80 | 382,882 |
| Dec 31, 2024 | 377.00 | 378.95 | 372.25 | 376.30 | 376.30 | 292,298 |
| Dec 30, 2024 | 385.95 | 387.80 | 371.40 | 377.90 | 377.90 | 1,201,653 |
| Dec 27, 2024 | 364.60 | 393.50 | 363.00 | 383.65 | 383.65 | 6,295,356 |
| Dec 26, 2024 | 374.50 | 379.00 | 361.00 | 362.40 | 362.40 | 378,334 |
| Dec 24, 2024 | 374.40 | 379.95 | 370.10 | 374.15 | 374.15 | 641,386 |
| Dec 23, 2024 | 375.00 | 378.15 | 365.85 | 372.90 | 372.90 | 423,885 |
| Dec 20, 2024 | 376.20 | 383.60 | 369.45 | 371.85 | 371.85 | 923,654 |
| Dec 19, 2024 | 372.00 | 378.15 | 370.05 | 375.05 | 375.05 | 379,129 |
| Dec 18, 2024 | 388.10 | 389.05 | 375.95 | 378.70 | 378.70 | 449,877 |
| Dec 17, 2024 | 388.00 | 394.80 | 383.50 | 388.10 | 388.10 | 413,449 |
| Dec 16, 2024 | 396.30 | 401.00 | 383.05 | 385.00 | 385.00 | 564,042 |
| Dec 13, 2024 | 398.45 | 399.55 | 391.10 | 395.85 | 395.85 | 257,602 |
| Dec 12, 2024 | 406.90 | 408.30 | 397.30 | 398.55 | 398.55 | 362,033 |
| Dec 11, 2024 | 413.45 | 414.40 | 402.55 | 407.40 | 407.40 | 343,180 |
| Dec 10, 2024 | 409.45 | 424.40 | 405.80 | 410.85 | 410.85 | 959,661 |
| Dec 9, 2024 | 407.60 | 414.85 | 406.15 | 409.40 | 409.40 | 476,984 |
| Dec 6, 2024 | 407.50 | 410.00 | 402.85 | 407.60 | 407.60 | 484,072 |
| Dec 5, 2024 | 411.05 | 415.90 | 402.10 | 404.90 | 404.90 | 1,022,491 |
| Dec 4, 2024 | 395.10 | 406.00 | 392.95 | 403.80 | 403.80 | 1,213,171 |
| Dec 3, 2024 | 380.90 | 395.00 | 380.90 | 393.75 | 393.75 | 936,867 |
| Dec 2, 2024 | 380.30 | 385.00 | 376.10 | 380.40 | 380.40 | 381,729 |
| Nov 29, 2024 | 382.70 | 384.60 | 374.00 | 379.60 | 379.60 | 469,007 |
| Nov 28, 2024 | 389.80 | 391.60 | 377.00 | 379.35 | 379.35 | 562,035 |
| Nov 27, 2024 | 384.75 | 392.85 | 380.10 | 390.00 | 390.00 | 554,838 |
| Nov 26, 2024 | 383.50 | 388.40 | 377.20 | 380.80 | 380.80 | 632,544 |
| Nov 25, 2024 | 400.10 | 407.00 | 380.20 | 384.70 | 384.70 | 1,104,019 |
| Nov 22, 2024 | 399.40 | 399.40 | 390.10 | 392.90 | 392.90 | 416,213 |
| Nov 21, 2024 | 396.40 | 396.95 | 387.00 | 393.95 | 393.95 | 374,068 |
| Nov 19, 2024 | 389.25 | 402.45 | 387.00 | 395.30 | 395.30 | 712,745 |
| Nov 18, 2024 | 379.90 | 389.70 | 374.95 | 384.40 | 384.40 | 711,460 |
| Nov 14, 2024 | 372.35 | 388.65 | 370.85 | 380.80 | 380.80 | 1,180,997 |
| Nov 13, 2024 | 384.30 | 384.30 | 363.70 | 367.90 | 367.90 | 1,251,190 |
| Nov 12, 2024 | 392.65 | 398.80 | 382.90 | 384.60 | 384.60 | 559,273 |
| Nov 11, 2024 | 397.80 | 402.30 | 391.05 | 392.90 | 392.90 | 532,654 |
| Nov 8, 2024 | 420.00 | 420.90 | 395.10 | 397.30 | 397.30 | 1,074,692 |
| Nov 7, 2024 | 410.00 | 437.70 | 408.55 | 416.70 | 416.70 | 2,618,285 |
| Nov 6, 2024 | 423.00 | 423.65 | 415.00 | 420.45 | 420.45 | 647,899 |
| Nov 5, 2024 | 409.85 | 423.90 | 406.55 | 421.60 | 421.60 | 886,195 |
| Nov 4, 2024 | 428.00 | 429.70 | 409.10 | 413.05 | 413.05 | 664,413 |
| Nov 1, 2024 | 426.80 | 432.40 | 423.55 | 428.15 | 428.15 | 287,667 |
| Oct 31, 2024 | 415.50 | 426.80 | 410.50 | 424.90 | 424.90 | 819,923 |
| Oct 30, 2024 | 414.90 | 428.15 | 413.10 | 414.90 | 414.90 | 844,621 |
| Oct 29, 2024 | 412.30 | 422.30 | 402.55 | 414.45 | 414.45 | 1,400,269 |
| Oct 28, 2024 | 387.85 | 425.40 | 381.35 | 409.90 | 409.90 | 4,417,471 |
| Oct 25, 2024 | 397.95 | 400.65 | 380.15 | 384.40 | 384.40 | 914,074 |
| Oct 24, 2024 | 393.45 | 406.00 | 391.30 | 395.85 | 395.85 | 871,420 |
| Oct 23, 2024 | 392.95 | 408.00 | 388.05 | 390.75 | 390.75 | 1,121,904 |
| Oct 22, 2024 | 418.00 | 418.00 | 390.00 | 394.00 | 394.00 | 1,030,914 |
| Oct 21, 2024 | 432.90 | 437.80 | 406.55 | 419.35 | 419.35 | 1,927,937 |
| Oct 18, 2024 | 420.95 | 431.50 | 411.05 | 429.00 | 429.00 | 1,734,058 |
| Oct 17, 2024 | 438.25 | 439.40 | 416.10 | 418.95 | 418.95 | 1,449,606 |
| Oct 16, 2024 | 443.00 | 443.75 | 427.55 | 436.85 | 436.85 | 2,125,414 |
| Oct 15, 2024 | 421.85 | 451.00 | 418.05 | 440.85 | 440.85 | 12,273,228 |
| Oct 14, 2024 | 413.40 | 433.00 | 404.05 | 430.15 | 430.15 | 15,316,416 |
| Oct 11, 2024 | 365.45 | 433.80 | 365.00 | 422.10 | 422.10 | 44,646,845 |
| Oct 10, 2024 | 344.00 | 370.00 | 343.90 | 367.15 | 367.15 | 1,763,615 |
| Oct 9, 2024 | 347.40 | 351.45 | 340.10 | 343.05 | 343.05 | 382,261 |
| Oct 8, 2024 | 339.15 | 347.50 | 334.40 | 345.55 | 345.55 | 408,822 |
| Oct 7, 2024 | 350.10 | 354.80 | 335.65 | 339.15 | 339.15 | 665,423 |
| Oct 4, 2024 | 354.25 | 360.20 | 346.00 | 348.85 | 348.85 | 530,507 |
| Oct 3, 2024 | 362.95 | 367.25 | 354.00 | 356.25 | 356.25 | 500,712 |
| Oct 1, 2024 | 360.00 | 369.60 | 357.00 | 366.85 | 366.85 | 1,063,308 |
| Sep 30, 2024 | 357.95 | 360.90 | 349.00 | 357.50 | 357.50 | 498,311 |
| Sep 27, 2024 | 353.95 | 357.30 | 349.30 | 354.95 | 354.95 | 452,801 |
| Sep 26, 2024 | 359.00 | 360.90 | 350.00 | 351.70 | 351.70 | 423,873 |
| Sep 25, 2024 | 351.60 | 358.80 | 350.80 | 356.85 | 356.85 | 748,737 |
| Sep 24, 2024 | 353.05 | 355.55 | 348.35 | 351.60 | 351.60 | 306,275 |
| Sep 23, 2024 | 347.00 | 356.85 | 343.25 | 351.65 | 351.65 | 1,155,172 |
| Sep 20, 2024 | 342.30 | 356.95 | 340.55 | 345.05 | 345.05 | 1,474,790 |
| Sep 19, 2024 | 347.30 | 350.35 | 334.70 | 338.05 | 338.05 | 529,473 |
| Sep 18, 2024 | 355.00 | 355.00 | 345.60 | 347.40 | 347.40 | 608,920 |
| Sep 17, 2024 | 355.20 | 360.00 | 353.75 | 356.25 | 356.25 | 561,261 |
| Sep 16, 2024 | 359.85 | 365.10 | 352.75 | 355.20 | 355.20 | 838,421 |
| Sep 13, 2024 | 359.80 | 365.05 | 356.75 | 359.85 | 359.85 | 410,330 |
| Sep 12, 2024 | 359.30 | 361.65 | 352.30 | 358.25 | 358.25 | 493,975 |
| Sep 11, 2024 | 366.95 | 371.70 | 357.40 | 359.50 | 359.50 | 637,513 |
| Sep 10, 2024 | 364.00 | 367.75 | 356.10 | 366.50 | 366.50 | 1,197,193 |
| Sep 9, 2024 | 354.95 | 364.90 | 346.25 | 363.30 | 363.30 | 2,816,910 |
| Sep 6, 2024 | 341.75 | 354.90 | 335.35 | 350.95 | 350.95 | 2,935,488 |
| Sep 5, 2024 | 341.00 | 344.50 | 336.25 | 340.05 | 340.05 | 1,286,882 |
| Sep 4, 2024 | 331.00 | 344.90 | 331.00 | 341.20 | 341.20 | 1,542,113 |
| Sep 3, 2024 | 334.00 | 341.00 | 332.00 | 333.90 | 333.90 | 1,023,367 |
| Sep 2, 2024 | 332.00 | 336.55 | 326.95 | 334.75 | 334.75 | 830,786 |
| Aug 30, 2024 | 336.50 | 338.60 | 330.30 | 331.35 | 331.35 | 632,666 |
| Aug 29, 2024 | 341.55 | 342.00 | 332.00 | 336.90 | 336.90 | 722,396 |
| Aug 28, 2024 | 340.00 | 347.20 | 337.15 | 341.70 | 341.70 | 639,967 |
| Aug 27, 2024 | 336.50 | 344.65 | 333.60 | 343.10 | 343.10 | 953,818 |
| Aug 26, 2024 | 332.00 | 337.00 | 330.05 | 336.50 | 336.50 | 1,534,049 |
| Aug 23, 2024 | 334.10 | 336.60 | 329.00 | 332.85 | 332.85 | 904,910 |
| Aug 22, 2024 | 332.20 | 343.60 | 330.50 | 336.80 | 336.80 | 853,698 |
| Aug 21, 2024 | 339.00 | 340.65 | 330.70 | 332.20 | 332.20 | 666,761 |
| Aug 20, 2024 | 321.15 | 346.40 | 320.55 | 338.05 | 338.05 | 4,417,162 |
| Aug 19, 2024 | 327.00 | 328.50 | 318.00 | 319.40 | 319.40 | 1,793,425 |
| Aug 16, 2024 | 338.05 | 340.70 | 325.60 | 326.90 | 326.90 | 1,032,706 |
| Aug 14, 2024 | 330.00 | 344.00 | 327.15 | 335.55 | 335.55 | 1,719,556 |
| Aug 13, 2024 | 336.25 | 348.95 | 314.95 | 330.00 | 330.00 | 1,447,417 |
| Aug 12, 2024 | 345.30 | 349.30 | 334.10 | 336.00 | 336.00 | 1,299,368 |
| Aug 9, 2024 | 356.00 | 362.95 | 345.45 | 347.20 | 347.20 | 463,994 |
| Aug 8, 2024 | 348.00 | 358.70 | 344.45 | 351.15 | 351.15 | 547,915 |
| Aug 7, 2024 | 350.00 | 356.90 | 346.25 | 352.90 | 352.90 | 577,510 |
| Aug 6, 2024 | 2.75 Dividend | |||||
| Aug 6, 2024 | 351.55 | 359.20 | 342.00 | 348.25 | 348.25 | 789,727 |
| Aug 5, 2024 | 364.80 | 364.80 | 345.70 | 348.85 | 346.10 | 995,901 |
| Aug 2, 2024 | 377.40 | 379.40 | 368.00 | 369.95 | 367.03 | 721,449 |
| Aug 1, 2024 | 379.75 | 387.00 | 378.80 | 380.95 | 377.95 | 685,053 |
| Jul 31, 2024 | 379.80 | 383.95 | 370.10 | 379.75 | 376.76 | 782,349 |
| Jul 30, 2024 | 374.20 | 379.35 | 368.00 | 376.35 | 373.38 | 966,329 |
| Jul 29, 2024 | 375.45 | 379.90 | 365.65 | 370.95 | 368.03 | 1,168,328 |
| Jul 26, 2024 | 365.00 | 375.40 | 358.40 | 372.60 | 369.66 | 1,290,310 |
| Jul 25, 2024 | 360.85 | 369.90 | 355.50 | 363.95 | 361.08 | 473,697 |
| Jul 24, 2024 | 361.50 | 374.15 | 359.10 | 361.65 | 358.80 | 762,679 |
| Jul 23, 2024 | 369.95 | 371.95 | 350.25 | 361.60 | 358.75 | 1,225,727 |
| Jul 22, 2024 | 368.00 | 373.90 | 362.25 | 366.55 | 363.66 | 533,040 |
| Jul 19, 2024 | 383.20 | 385.20 | 366.45 | 369.60 | 366.69 | 785,803 |
| Jul 18, 2024 | 392.50 | 392.50 | 381.05 | 383.65 | 380.63 | 395,033 |
| Jul 16, 2024 | 390.45 | 394.00 | 386.00 | 391.90 | 388.81 | 934,425 |
| Jul 15, 2024 | 384.80 | 390.60 | 380.30 | 387.80 | 384.74 | 482,053 |
| Jul 12, 2024 | 392.00 | 394.00 | 380.55 | 383.30 | 380.28 | 785,249 |
| Jul 11, 2024 | 387.90 | 391.95 | 379.00 | 387.55 | 384.49 | 1,094,077 |
| Jul 10, 2024 | 391.45 | 394.90 | 377.15 | 389.05 | 385.98 | 1,230,711 |
| Jul 9, 2024 | 405.00 | 407.05 | 388.05 | 391.45 | 388.36 | 1,813,521 |
| Jul 8, 2024 | 413.00 | 414.95 | 401.30 | 406.90 | 403.69 | 513,530 |
| Jul 5, 2024 | 412.00 | 427.80 | 405.05 | 411.20 | 407.96 | 1,665,898 |
| Jul 4, 2024 | 410.00 | 412.00 | 402.95 | 409.45 | 406.22 | 1,116,013 |
| Jul 3, 2024 | 402.10 | 408.40 | 397.75 | 403.50 | 400.32 | 652,351 |
| Jul 2, 2024 | 406.00 | 408.40 | 395.50 | 402.65 | 399.48 | 925,177 |
| Jul 1, 2024 | 387.85 | 406.00 | 384.45 | 402.20 | 399.03 | 848,284 |
| Jun 28, 2024 | 380.65 | 391.75 | 380.65 | 387.85 | 384.79 | 600,823 |
| Jun 27, 2024 | 387.15 | 392.80 | 376.50 | 378.85 | 375.86 | 530,659 |
| Jun 26, 2024 | 393.00 | 394.80 | 385.35 | 387.15 | 384.10 | 398,855 |
| Jun 25, 2024 | 398.95 | 400.00 | 388.20 | 393.60 | 390.50 | 735,101 |
| Jun 24, 2024 | 405.00 | 409.90 | 395.00 | 397.40 | 394.27 | 1,487,365 |
| Jun 21, 2024 | 398.10 | 410.00 | 392.80 | 405.05 | 401.86 | 2,081,720 |
| Jun 20, 2024 | 391.05 | 399.90 | 383.15 | 392.60 | 389.51 | 1,455,901 |
| Jun 19, 2024 | 397.90 | 402.00 | 386.00 | 389.05 | 385.98 | 1,032,229 |
| Jun 18, 2024 | 404.80 | 404.80 | 392.15 | 396.45 | 393.32 | 1,165,318 |
| Jun 14, 2024 | 411.00 | 414.90 | 400.20 | 402.10 | 398.93 | 1,772,804 |
| Jun 13, 2024 | 382.00 | 423.95 | 375.00 | 414.80 | 411.53 | 8,848,710 |
| Jun 12, 2024 | 374.95 | 380.00 | 372.00 | 378.25 | 375.27 | 901,964 |
| Jun 11, 2024 | 370.00 | 378.60 | 369.75 | 371.95 | 369.02 | 929,779 |
| Jun 10, 2024 | 366.50 | 371.35 | 362.10 | 369.50 | 366.59 | 1,034,935 |
| Jun 7, 2024 | 357.25 | 367.20 | 353.00 | 363.10 | 360.24 | 631,888 |
| Jun 6, 2024 | 342.50 | 359.40 | 341.30 | 357.25 | 354.43 | 616,338 |
| Jun 5, 2024 | 335.00 | 347.70 | 325.30 | 340.15 | 337.47 | 1,006,628 |
| Jun 4, 2024 | 363.00 | 363.00 | 312.25 | 334.70 | 332.06 | 1,852,220 |
| Jun 3, 2024 | 382.75 | 382.75 | 358.85 | 361.55 | 358.70 | 890,647 |
| May 31, 2024 | 357.10 | 367.85 | 354.30 | 364.65 | 361.78 | 1,215,491 |
| May 30, 2024 | 364.00 | 366.00 | 354.85 | 357.10 | 354.28 | 546,629 |
| May 29, 2024 | 353.00 | 364.00 | 349.55 | 362.25 | 359.39 | 641,226 |
| May 28, 2024 | 354.10 | 372.00 | 351.30 | 354.95 | 352.15 | 2,297,534 |
| May 27, 2024 | 355.45 | 357.95 | 347.05 | 351.30 | 348.53 | 413,919 |
| May 24, 2024 | 359.00 | 359.60 | 352.75 | 355.45 | 352.65 | 323,627 |
| May 23, 2024 | 350.55 | 360.50 | 350.55 | 358.60 | 355.77 | 458,472 |
| May 22, 2024 | 340.00 | 365.80 | 336.50 | 352.70 | 349.92 | 1,985,403 |
| May 21, 2024 | 358.00 | 358.00 | 339.80 | 343.00 | 340.30 | 601,034 |
| May 17, 2024 | 335.45 | 355.60 | 333.55 | 352.60 | 349.82 | 1,166,964 |
| May 16, 2024 | 339.90 | 340.80 | 331.10 | 333.80 | 331.17 | 452,524 |
| May 15, 2024 | 346.90 | 348.70 | 333.55 | 336.05 | 333.40 | 599,052 |
| May 14, 2024 | 336.45 | 349.00 | 336.45 | 344.00 | 341.29 | 529,663 |
| May 13, 2024 | 341.75 | 342.55 | 330.20 | 336.40 | 333.75 | 664,113 |
| May 10, 2024 | 337.70 | 344.45 | 334.25 | 341.75 | 339.06 | 445,020 |
| May 9, 2024 | 351.00 | 356.55 | 332.15 | 334.25 | 331.62 | 1,260,013 |
| May 8, 2024 | 362.00 | 362.00 | 347.35 | 350.10 | 347.34 | 875,284 |
| May 7, 2024 | 363.20 | 364.20 | 353.70 | 361.85 | 359.00 | 1,105,160 |
| May 6, 2024 | 370.45 | 371.25 | 350.05 | 364.50 | 361.63 | 1,275,368 |
| May 3, 2024 | 374.45 | 374.90 | 365.10 | 371.25 | 368.32 | 898,568 |
| May 2, 2024 | 374.85 | 378.45 | 367.00 | 372.90 | 369.96 | 1,356,955 |
| Apr 30, 2024 | 355.50 | 394.50 | 355.50 | 377.05 | 374.08 | 10,236,771 |
| Apr 29, 2024 | 356.50 | 366.40 | 343.15 | 357.60 | 354.78 | 2,584,578 |
| Apr 26, 2024 | 363.00 | 371.00 | 360.00 | 368.50 | 365.60 | 754,739 |
| Apr 25, 2024 | 364.70 | 371.00 | 358.50 | 364.05 | 361.18 | 503,060 |
| Apr 24, 2024 | 363.65 | 367.40 | 359.00 | 361.40 | 358.55 | 527,594 |
| Apr 23, 2024 | 367.70 | 369.15 | 357.55 | 360.90 | 358.05 | 584,215 |
| Apr 22, 2024 | 367.15 | 374.00 | 364.40 | 368.40 | 365.50 | 977,473 |
| Apr 19, 2024 | 357.60 | 369.90 | 352.80 | 361.90 | 359.05 | 1,254,318 |
| Apr 18, 2024 | 349.00 | 369.00 | 348.00 | 364.30 | 361.43 | 2,906,747 |
Related Tickers
SURYAROSNI.BO Surya Roshni Limited
261.00
+1.62%
MAHSEAMLES.BO Maharashtra Seamless Limited
700.00
+1.64%
MSPL.NS MSP Steel & Power Limited
28.21
-0.95%
JINDALSTEL.BO Jindal Steel & Power Limited
883.35
+3.43%
JAIBALAJI.NS Jai Balaji Industries Limited
133.50
+0.63%
RAJRATAN.NS Rajratan Global Wire Limited
310.10
+3.40%
JSL.NS Jindal Stainless Limited
560.30
+0.29%
NSLNISP.NS NMDC Steel Limited
35.99
+0.64%
SARDAEN.NS Sarda Energy & Minerals Limited
479.00
-1.46%
SALASAR.NS Salasar Techno Engineering Limited
9.65
0.00%