At close: 3:29:00 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 |
|---|---|---|---|---|---|---|
| Jan 6, 2025 | 4,625.00 | 4,625.00 | 4,360.65 | 4,402.50 | 4,402.50 | 1,208 |
| Jan 3, 2025 | 4,600.00 | 4,619.00 | 4,532.25 | 4,611.30 | 4,611.30 | 753 |
| Jan 2, 2025 | 4,501.00 | 4,575.00 | 4,473.50 | 4,559.85 | 4,559.85 | 585 |
| Jan 1, 2025 | 4,549.20 | 4,567.60 | 4,466.15 | 4,485.20 | 4,485.20 | 593 |
| Dec 31, 2024 | 4,509.70 | 4,605.70 | 4,429.90 | 4,554.20 | 4,554.20 | 1,236 |
| Dec 30, 2024 | 4,700.95 | 4,700.95 | 4,482.20 | 4,511.90 | 4,511.90 | 442 |
| Dec 27, 2024 | 4,650.00 | 4,723.95 | 4,606.45 | 4,697.90 | 4,697.90 | 4,884 |
| Dec 26, 2024 | 4,833.85 | 4,857.50 | 4,812.70 | 4,830.85 | 4,830.85 | 297 |
| Dec 24, 2024 | 4,700.00 | 4,851.90 | 4,700.00 | 4,833.85 | 4,833.85 | 664 |
| Dec 23, 2024 | 4,784.90 | 4,799.80 | 4,678.10 | 4,781.50 | 4,781.50 | 1,182 |
| Dec 20, 2024 | 4,916.20 | 4,920.00 | 4,749.55 | 4,796.80 | 4,796.80 | 1,141 |
| Dec 19, 2024 | 4,946.65 | 4,946.65 | 4,862.45 | 4,877.80 | 4,877.80 | 330 |
| Dec 18, 2024 | 4,972.00 | 4,991.45 | 4,924.00 | 4,946.65 | 4,946.65 | 539 |
| Dec 17, 2024 | 5,140.00 | 5,150.50 | 4,977.45 | 5,011.50 | 5,011.50 | 891 |
| Dec 16, 2024 | 5,489.95 | 5,489.95 | 5,100.00 | 5,113.75 | 5,113.75 | 581 |
| Dec 13, 2024 | 5,142.00 | 5,189.00 | 5,105.60 | 5,164.95 | 5,164.95 | 439 |
| Dec 12, 2024 | 5,200.05 | 5,216.00 | 5,135.00 | 5,169.10 | 5,169.10 | 315 |
| Dec 11, 2024 | 5,268.10 | 5,301.55 | 5,204.00 | 5,205.15 | 5,205.15 | 392 |
| Dec 10, 2024 | 5,200.05 | 5,299.35 | 5,200.05 | 5,242.90 | 5,242.90 | 392 |
| Dec 9, 2024 | 5,136.45 | 5,273.30 | 5,136.45 | 5,238.90 | 5,238.90 | 421 |
| Dec 6, 2024 | 5,219.90 | 5,233.60 | 5,113.50 | 5,129.65 | 5,129.65 | 300 |
| Dec 5, 2024 | 5,255.00 | 5,269.90 | 5,181.80 | 5,196.75 | 5,196.75 | 691 |
| Dec 4, 2024 | 5,276.75 | 5,289.90 | 5,250.05 | 5,283.05 | 5,283.05 | 312 |
| Dec 3, 2024 | 5,433.10 | 5,433.10 | 5,244.50 | 5,253.15 | 5,253.15 | 816 |
| Dec 2, 2024 | 5,365.00 | 5,435.95 | 5,300.10 | 5,326.55 | 5,326.55 | 948 |
| Nov 29, 2024 | 5,392.70 | 5,409.55 | 5,332.00 | 5,368.65 | 5,368.65 | 855 |
| Nov 28, 2024 | 5,390.30 | 5,543.35 | 5,366.45 | 5,385.05 | 5,385.05 | 522 |
| Nov 27, 2024 | 5,305.75 | 5,386.55 | 5,305.75 | 5,347.85 | 5,347.85 | 192 |
| Nov 26, 2024 | 5,299.10 | 5,339.95 | 5,288.95 | 5,303.80 | 5,303.80 | 239 |
| Nov 25, 2024 | 5,293.35 | 5,343.85 | 5,235.05 | 5,266.80 | 5,266.80 | 236 |
| Nov 22, 2024 | 5,295.00 | 5,295.00 | 5,206.95 | 5,224.10 | 5,224.10 | 505 |
| Nov 21, 2024 | 5,285.10 | 5,292.15 | 5,151.25 | 5,217.15 | 5,217.15 | 410 |
| Nov 19, 2024 | 5,326.50 | 5,389.85 | 5,288.00 | 5,314.95 | 5,314.95 | 189 |
| Nov 18, 2024 | 5,398.55 | 5,411.90 | 5,261.00 | 5,318.00 | 5,318.00 | 1,006 |
| Nov 14, 2024 | 5,289.75 | 5,474.25 | 5,289.75 | 5,398.55 | 5,398.55 | 809 |
| Nov 13, 2024 | 5,660.00 | 5,660.00 | 5,242.25 | 5,292.65 | 5,292.65 | 779 |
| Nov 12, 2024 | 5,610.35 | 5,659.70 | 5,410.15 | 5,437.00 | 5,437.00 | 603 |
| Nov 11, 2024 | 5,300.50 | 5,698.00 | 5,231.55 | 5,589.25 | 5,589.25 | 1,523 |
| Nov 8, 2024 | 5,409.70 | 5,438.35 | 5,382.00 | 5,413.80 | 5,413.80 | 277 |
| Nov 7, 2024 | 5,352.00 | 5,484.95 | 5,349.55 | 5,434.45 | 5,434.45 | 589 |
| Nov 6, 2024 | 5,255.85 | 5,381.45 | 5,255.85 | 5,372.25 | 5,372.25 | 494 |
| Nov 4, 2024 | 5,281.30 | 5,287.35 | 5,163.80 | 5,202.70 | 5,202.70 | 469 |
| Nov 1, 2024 | 5,296.15 | 5,315.00 | 5,262.00 | 5,281.30 | 5,281.30 | 255 |
| Oct 31, 2024 | 5,849.70 | 5,849.70 | 5,226.85 | 5,275.15 | 5,275.15 | 678 |
| Oct 29, 2024 | 5,279.30 | 5,279.30 | 5,047.25 | 5,131.85 | 5,131.85 | 1,321 |
| Oct 28, 2024 | 5,469.45 | 5,469.45 | 5,282.00 | 5,409.75 | 5,409.75 | 665 |
| Oct 25, 2024 | 5,353.85 | 5,436.35 | 5,262.00 | 5,357.55 | 5,357.55 | 496 |
| Oct 24, 2024 | 5,631.85 | 5,673.50 | 5,435.00 | 5,448.60 | 5,448.60 | 810 |
| Oct 23, 2024 | 5,509.30 | 5,760.60 | 5,445.80 | 5,631.85 | 5,631.85 | 1,114 |
| Oct 22, 2024 | 5,748.10 | 5,763.25 | 5,417.70 | 5,469.60 | 5,469.60 | 819 |
| Oct 21, 2024 | 5,701.05 | 5,871.45 | 5,701.05 | 5,768.05 | 5,768.05 | 662 |
| Oct 18, 2024 | 5,699.15 | 5,781.90 | 5,548.95 | 5,755.90 | 5,755.90 | 921 |
| Oct 17, 2024 | 5,679.50 | 5,935.80 | 5,630.40 | 5,768.25 | 5,768.25 | 2,477 |
| Oct 16, 2024 | 5,720.00 | 5,803.70 | 5,653.00 | 5,704.75 | 5,704.75 | 685 |
| Oct 15, 2024 | 5,445.70 | 5,879.80 | 5,409.60 | 5,780.30 | 5,780.30 | 2,290 |
| Oct 14, 2024 | 5,326.25 | 5,444.95 | 5,295.05 | 5,418.95 | 5,418.95 | 524 |
| Oct 11, 2024 | 5,346.25 | 5,371.95 | 5,272.00 | 5,336.35 | 5,336.35 | 769 |
| Oct 10, 2024 | 5,302.05 | 5,447.20 | 5,297.70 | 5,347.50 | 5,347.50 | 453 |
| Oct 9, 2024 | 5,225.00 | 5,446.55 | 5,194.65 | 5,369.80 | 5,369.80 | 669 |
| Oct 8, 2024 | 5,068.70 | 5,235.20 | 4,995.95 | 5,222.40 | 5,222.40 | 1,059 |
| Oct 7, 2024 | 5,310.10 | 5,310.10 | 5,035.85 | 5,068.65 | 5,068.65 | 1,440 |
| Oct 4, 2024 | 5,353.60 | 5,414.35 | 5,208.20 | 5,288.10 | 5,288.10 | 1,649 |
| Oct 3, 2024 | 5,373.80 | 5,429.20 | 5,305.55 | 5,323.05 | 5,323.05 | 641 |
| Oct 1, 2024 | 5,598.00 | 5,598.00 | 5,398.05 | 5,419.15 | 5,419.15 | 4,052 |
| Sep 30, 2024 | 5,755.90 | 5,761.85 | 5,490.10 | 5,526.15 | 5,526.15 | 2,703 |
| Sep 27, 2024 | 5,743.10 | 5,764.40 | 5,584.85 | 5,693.65 | 5,693.65 | 2,575 |
| Sep 26, 2024 | 5,622.00 | 5,784.45 | 5,622.00 | 5,703.80 | 5,703.80 | 2,407 |
| Sep 25, 2024 | 5,809.00 | 5,994.95 | 5,675.25 | 5,718.65 | 5,718.65 | 3,009 |
| Sep 24, 2024 | 5,817.95 | 5,894.50 | 5,717.55 | 5,773.35 | 5,773.35 | 3,686 |
| Sep 23, 2024 | 5,499.95 | 5,980.00 | 5,329.35 | 5,896.70 | 5,896.70 | 5,229 |
| Sep 20, 2024 | 5,200.00 | 5,475.00 | 5,075.00 | 5,293.25 | 5,293.25 | 5,148 |
| Sep 19, 2024 | 5,276.05 | 5,276.05 | 5,125.95 | 5,172.60 | 5,172.60 | 1,062 |
| Sep 18, 2024 | 5,348.55 | 5,423.55 | 5,245.25 | 5,305.45 | 5,305.45 | 1,145 |
| Sep 17, 2024 | 5,254.80 | 5,429.95 | 5,207.25 | 5,359.60 | 5,359.60 | 827 |
| Sep 16, 2024 | 5,276.00 | 5,316.70 | 5,231.00 | 5,267.45 | 5,267.45 | 556 |
| Sep 13, 2024 | 5,480.00 | 5,480.00 | 5,244.60 | 5,280.50 | 5,280.50 | 1,121 |
| Sep 12, 2024 | 5,338.60 | 5,390.95 | 5,305.00 | 5,343.15 | 5,343.15 | 499 |
| Sep 11, 2024 | 5,421.25 | 5,427.95 | 5,325.00 | 5,362.60 | 5,362.60 | 1,198 |
| Sep 10, 2024 | 5,331.50 | 5,439.85 | 5,322.30 | 5,425.40 | 5,425.40 | 798 |
| Sep 9, 2024 | 5,279.90 | 5,289.60 | 5,166.65 | 5,276.55 | 5,276.55 | 659 |
| Sep 6, 2024 | 5,388.00 | 5,435.00 | 5,238.10 | 5,276.00 | 5,276.00 | 2,277 |
| Sep 5, 2024 | 5,359.35 | 5,466.95 | 5,283.85 | 5,306.25 | 5,306.25 | 1,054 |
| Sep 4, 2024 | 5,512.00 | 5,606.55 | 5,316.50 | 5,325.80 | 5,325.80 | 1,834 |
| Sep 3, 2024 | 5,449.90 | 5,640.35 | 5,449.90 | 5,530.30 | 5,530.30 | 974 |
| Sep 2, 2024 | 5,414.35 | 5,478.45 | 5,313.05 | 5,414.35 | 5,414.35 | 758 |
| Aug 30, 2024 | 5,106.30 | 5,482.40 | 5,071.90 | 5,374.35 | 5,374.35 | 1,303 |
| Aug 29, 2024 | 5,216.00 | 5,274.35 | 5,040.50 | 5,080.55 | 5,080.55 | 515 |
| Aug 28, 2024 | 5,198.00 | 5,309.80 | 5,159.05 | 5,204.30 | 5,204.30 | 985 |
| Aug 26, 2024 | 5,194.35 | 5,200.80 | 5,078.40 | 5,145.40 | 5,145.40 | 516 |
| Aug 23, 2024 | 5,235.95 | 5,291.05 | 5,104.85 | 5,151.35 | 5,151.35 | 1,442 |
| Aug 22, 2024 | 5,272.95 | 5,334.05 | 5,160.05 | 5,193.95 | 5,193.95 | 1,146 |
| Aug 21, 2024 | 5,231.40 | 5,345.65 | 5,221.00 | 5,266.70 | 5,266.70 | 1,586 |
| Aug 20, 2024 | 5,215.00 | 5,301.40 | 5,150.00 | 5,251.30 | 5,251.30 | 3,064 |
| Aug 19, 2024 | 5,107.50 | 5,271.75 | 5,093.40 | 5,217.80 | 5,217.80 | 2,779 |
| Aug 16, 2024 | 4,832.35 | 5,120.00 | 4,832.35 | 5,106.55 | 5,106.55 | 2,899 |
| Aug 14, 2024 | 4,955.10 | 4,958.45 | 4,747.00 | 4,770.00 | 4,770.00 | 7,097 |
| Aug 13, 2024 | 5,072.50 | 5,082.55 | 4,964.85 | 4,996.10 | 4,996.10 | 544 |
| Aug 12, 2024 | 5,125.05 | 5,141.30 | 5,000.00 | 5,052.70 | 5,052.70 | 1,813 |
| Aug 9, 2024 | 5,159.80 | 5,176.45 | 5,117.20 | 5,128.65 | 5,128.65 | 283 |
| Aug 8, 2024 | 5,200.00 | 5,200.00 | 5,026.75 | 5,092.90 | 5,092.90 | 5,846 |
| Aug 7, 2024 | 5,155.95 | 5,155.95 | 5,033.25 | 5,054.45 | 5,054.45 | 1,215 |
| Aug 6, 2024 | 5,070.15 | 5,250.00 | 5,020.30 | 5,068.35 | 5,068.35 | 2,245 |
| Aug 5, 2024 | 5,000.05 | 5,180.80 | 5,000.05 | 5,128.15 | 5,128.15 | 3,127 |
| Aug 2, 2024 | 5,180.00 | 5,209.00 | 5,120.25 | 5,198.10 | 5,198.10 | 543 |
| Aug 1, 2024 | 5,195.05 | 5,248.00 | 5,176.75 | 5,189.35 | 5,189.35 | 1,758 |
| Jul 31, 2024 | 5,155.05 | 5,295.30 | 5,149.40 | 5,169.15 | 5,169.15 | 4,512 |
| Jul 30, 2024 | 5,271.10 | 5,275.55 | 5,152.00 | 5,179.30 | 5,179.30 | 1,231 |
| Jul 29, 2024 | 5,329.05 | 5,447.20 | 5,254.00 | 5,271.10 | 5,271.10 | 2,358 |
| Jul 26, 2024 | 5,299.95 | 5,504.40 | 5,086.90 | 5,379.60 | 5,379.60 | 5,047 |
| Jul 25, 2024 | 5,132.00 | 5,359.15 | 5,075.05 | 5,090.40 | 5,090.40 | 2,319 |
| Jul 24, 2024 | 5,216.10 | 5,269.55 | 5,167.95 | 5,215.00 | 5,215.00 | 850 |
| Jul 23, 2024 | 5,330.95 | 5,489.00 | 5,101.00 | 5,188.60 | 5,188.60 | 1,191 |
| Jul 22, 2024 | 5,201.10 | 5,429.20 | 5,201.10 | 5,233.95 | 5,233.95 | 1,454 |
| Jul 19, 2024 | 5,293.95 | 5,397.00 | 5,152.00 | 5,339.55 | 5,339.55 | 1,818 |
| Jul 18, 2024 | 5,280.00 | 5,429.80 | 5,172.00 | 5,293.95 | 5,293.95 | 2,575 |
| Jul 16, 2024 | 5,039.50 | 5,328.95 | 5,039.50 | 5,276.70 | 5,276.70 | 471 |
| Jul 15, 2024 | 5,199.95 | 5,369.00 | 5,079.85 | 5,214.95 | 5,214.95 | 2,597 |
| Jul 12, 2024 | 5,369.00 | 5,369.00 | 5,111.70 | 5,130.80 | 5,130.80 | 1,909 |
| Jul 11, 2024 | 5,302.50 | 5,384.25 | 5,168.10 | 5,184.15 | 5,184.15 | 1,297 |
| Jul 10, 2024 | 5,388.60 | 5,405.00 | 5,165.95 | 5,302.50 | 5,302.50 | 1,440 |
| Jul 9, 2024 | 5,499.85 | 5,548.70 | 5,310.65 | 5,350.75 | 5,350.75 | 2,163 |
| Jul 8, 2024 | 5,347.25 | 5,482.80 | 5,308.85 | 5,450.30 | 5,450.30 | 2,267 |
| Jul 5, 2024 | 5,061.50 | 5,282.65 | 5,049.20 | 5,242.40 | 5,242.40 | 2,149 |
| Jul 4, 2024 | 5,150.00 | 5,170.00 | 5,034.40 | 5,046.80 | 5,046.80 | 1,110 |
| Jul 3, 2024 | 5,172.00 | 5,206.00 | 5,012.50 | 5,060.50 | 5,060.50 | 1,739 |
| Jul 2, 2024 | 5,324.95 | 5,324.95 | 5,115.00 | 5,213.05 | 5,213.05 | 441 |
| Jul 1, 2024 | 5,065.00 | 5,268.65 | 5,065.00 | 5,157.70 | 5,157.70 | 940 |
| Jun 28, 2024 | 5,115.75 | 5,161.15 | 5,000.00 | 5,032.30 | 5,032.30 | 2,412 |
| Jun 27, 2024 | 5,131.85 | 5,252.50 | 5,060.00 | 5,104.15 | 5,104.15 | 25,816 |
| Jun 26, 2024 | 5,381.95 | 5,381.95 | 5,069.95 | 5,195.00 | 5,195.00 | 1,901 |
| Jun 25, 2024 | 5,376.00 | 5,478.25 | 5,287.15 | 5,319.05 | 5,319.05 | 2,054 |
| Jun 24, 2024 | 5,478.00 | 5,500.00 | 5,282.90 | 5,313.80 | 5,313.80 | 2,152 |
| Jun 21, 2024 | 5,459.75 | 5,500.00 | 5,275.30 | 5,391.45 | 5,391.45 | 1,520 |
| Jun 20, 2024 | 5,403.00 | 5,441.00 | 5,319.40 | 5,397.55 | 5,397.55 | 1,522 |
| Jun 19, 2024 | 5,685.55 | 5,685.55 | 5,380.00 | 5,403.00 | 5,403.00 | 1,075 |
| Jun 18, 2024 | 5,600.00 | 5,749.30 | 5,475.20 | 5,574.05 | 5,574.05 | 1,799 |
| Jun 14, 2024 | 5,260.65 | 5,501.60 | 5,258.95 | 5,490.25 | 5,490.25 | 1,023 |
| Jun 13, 2024 | 5,390.20 | 5,447.85 | 5,205.85 | 5,259.00 | 5,259.00 | 3,837 |
| Jun 12, 2024 | 5,263.15 | 5,388.70 | 5,263.15 | 5,299.40 | 5,299.40 | 1,341 |
| Jun 11, 2024 | 5,246.90 | 5,385.30 | 5,202.15 | 5,227.25 | 5,227.25 | 1,499 |
| Jun 10, 2024 | 5,333.80 | 5,434.65 | 5,333.80 | 5,352.25 | 5,352.25 | 1,193 |
| Jun 7, 2024 | 5,400.00 | 5,400.00 | 5,250.35 | 5,324.75 | 5,324.75 | 363 |
| Jun 6, 2024 | 5,089.95 | 5,392.50 | 5,089.95 | 5,315.75 | 5,315.75 | 2,351 |
| Jun 5, 2024 | 5,292.95 | 5,321.80 | 4,946.10 | 5,075.60 | 5,075.60 | 1,096 |
| Jun 4, 2024 | 5,351.10 | 5,510.00 | 4,534.05 | 5,195.45 | 5,195.45 | 3,939 |
| Jun 3, 2024 | 5,484.05 | 5,649.90 | 5,418.05 | 5,474.65 | 5,474.65 | 3,808 |
| May 31, 2024 | 5,044.30 | 5,640.95 | 5,044.30 | 5,486.25 | 5,486.25 | 3,392 |
| May 30, 2024 | 5,153.75 | 5,202.85 | 5,017.65 | 5,074.45 | 5,074.45 | 1,758 |
| May 29, 2024 | 5,151.10 | 5,340.00 | 5,136.00 | 5,150.40 | 5,150.40 | 4,484 |
| May 28, 2024 | 4,966.35 | 5,319.20 | 4,966.35 | 5,154.95 | 5,154.95 | 2,878 |
| May 27, 2024 | 5,290.05 | 5,363.85 | 5,195.75 | 5,205.95 | 5,205.95 | 1,805 |
| May 24, 2024 | 5,490.00 | 5,575.00 | 5,275.60 | 5,298.25 | 5,298.25 | 2,780 |
| May 23, 2024 | 5,427.40 | 5,649.95 | 5,383.35 | 5,490.35 | 5,490.35 | 3,627 |
| May 22, 2024 | 5,379.00 | 5,489.00 | 5,256.65 | 5,427.45 | 5,427.45 | 2,450 |
| May 21, 2024 | 6,000.00 | 6,000.00 | 5,237.80 | 5,379.75 | 5,379.75 | 1,893 |
| May 17, 2024 | 5,250.00 | 5,257.15 | 5,109.05 | 5,181.60 | 5,181.60 | 1,756 |
| May 16, 2024 | 5,243.95 | 5,308.60 | 5,106.30 | 5,176.20 | 5,176.20 | 3,518 |
| May 15, 2024 | 4,937.00 | 5,255.00 | 4,905.80 | 5,193.45 | 5,193.45 | 9,071 |
| May 14, 2024 | 4,681.00 | 4,938.55 | 4,631.45 | 4,883.50 | 4,883.50 | 3,632 |
| May 13, 2024 | 4,500.00 | 4,681.70 | 4,361.00 | 4,662.10 | 4,662.10 | 2,125 |
| May 10, 2024 | 4,539.30 | 4,558.70 | 4,453.15 | 4,478.80 | 4,478.80 | 1,114 |
| May 9, 2024 | 4,467.50 | 4,680.00 | 4,467.50 | 4,498.75 | 4,498.75 | 1,985 |
| May 8, 2024 | 4,544.95 | 4,551.60 | 4,415.95 | 4,461.90 | 4,461.90 | 964 |
| May 7, 2024 | 4,599.90 | 4,599.90 | 4,393.80 | 4,466.30 | 4,466.30 | 610 |
| May 6, 2024 | 4,650.00 | 4,670.00 | 4,415.95 | 4,443.05 | 4,443.05 | 1,352 |
| May 3, 2024 | 4,464.95 | 4,572.65 | 4,415.05 | 4,528.85 | 4,528.85 | 2,559 |
| May 2, 2024 | 4,550.00 | 4,550.00 | 4,317.85 | 4,400.95 | 4,400.95 | 1,711 |
| Apr 30, 2024 | 4,602.00 | 5,062.10 | 4,472.05 | 4,540.55 | 4,540.55 | 9,329 |
| Apr 29, 2024 | 4,293.85 | 4,440.00 | 4,278.80 | 4,356.75 | 4,356.75 | 1,561 |
| Apr 26, 2024 | 4,366.35 | 4,450.00 | 4,284.00 | 4,304.15 | 4,304.15 | 3,561 |
| Apr 25, 2024 | 3,988.00 | 4,432.85 | 3,971.70 | 4,366.85 | 4,366.85 | 8,826 |
| Apr 24, 2024 | 3,950.00 | 3,985.00 | 3,921.30 | 3,968.10 | 3,968.10 | 1,092 |
| Apr 23, 2024 | 3,748.15 | 3,899.95 | 3,729.25 | 3,896.15 | 3,896.15 | 3,047 |
| Apr 22, 2024 | 3,612.35 | 3,825.00 | 3,612.35 | 3,723.90 | 3,723.90 | 6,180 |
| Apr 19, 2024 | 3,500.40 | 3,691.10 | 3,500.40 | 3,594.15 | 3,594.15 | 4,717 |
| Apr 18, 2024 | 3,376.95 | 3,505.25 | 3,376.95 | 3,473.80 | 3,473.80 | 1,812 |
| Apr 16, 2024 | 3,327.20 | 3,406.25 | 3,327.20 | 3,398.95 | 3,398.95 | 588 |
| Apr 15, 2024 | 3,270.00 | 3,347.45 | 3,243.65 | 3,313.50 | 3,313.50 | 1,190 |
| Apr 12, 2024 | 3,471.15 | 3,471.55 | 3,246.00 | 3,340.05 | 3,340.05 | 2,036 |
| Apr 10, 2024 | 12.75 Dividend | |||||
| Apr 10, 2024 | 3,418.55 | 3,534.95 | 3,410.15 | 3,508.35 | 3,508.35 | 1,295 |
| Apr 9, 2024 | 3,468.00 | 3,642.95 | 3,467.95 | 3,487.85 | 3,475.10 | 2,420 |
| Apr 8, 2024 | 3,419.65 | 3,485.00 | 3,419.65 | 3,460.80 | 3,448.15 | 500 |
| Apr 5, 2024 | 3,430.60 | 3,496.95 | 3,419.60 | 3,435.05 | 3,422.49 | 1,194 |
| Apr 4, 2024 | 3,499.95 | 3,499.95 | 3,420.15 | 3,431.45 | 3,418.91 | 883 |
| Apr 3, 2024 | 3,464.55 | 3,519.15 | 3,427.60 | 3,448.40 | 3,435.79 | 433 |
| Apr 2, 2024 | 3,544.95 | 3,544.95 | 3,411.00 | 3,434.10 | 3,421.55 | 520 |
| Apr 1, 2024 | 3,424.35 | 3,466.90 | 3,307.95 | 3,422.80 | 3,410.29 | 1,820 |
| Mar 28, 2024 | 3,201.05 | 3,337.00 | 3,201.05 | 3,322.25 | 3,310.11 | 1,260 |
| Mar 27, 2024 | 3,390.05 | 3,401.90 | 3,183.75 | 3,204.60 | 3,192.89 | 1,385 |
| Mar 26, 2024 | 3,352.05 | 3,499.00 | 3,352.05 | 3,405.50 | 3,393.05 | 791 |
| Mar 22, 2024 | 3,349.25 | 3,444.40 | 3,337.95 | 3,432.85 | 3,420.30 | 403 |
| Mar 21, 2024 | 3,368.55 | 3,461.05 | 3,336.55 | 3,347.15 | 3,334.91 | 385 |
| Mar 20, 2024 | 3,305.80 | 3,379.30 | 3,237.90 | 3,357.05 | 3,344.78 | 1,979 |
| Mar 19, 2024 | 3,309.75 | 3,328.20 | 3,255.65 | 3,300.95 | 3,288.88 | 134 |
| Mar 18, 2024 | 3,200.00 | 3,316.35 | 3,150.00 | 3,304.70 | 3,292.62 | 584 |
| Mar 15, 2024 | 3,165.65 | 3,200.50 | 3,103.00 | 3,148.10 | 3,136.59 | 154 |
| Mar 14, 2024 | 3,060.30 | 3,216.30 | 3,016.95 | 3,184.00 | 3,172.36 | 586 |
| Mar 13, 2024 | 3,154.75 | 3,212.45 | 3,098.55 | 3,122.75 | 3,111.33 | 722 |
| Mar 12, 2024 | 3,137.35 | 3,177.25 | 3,061.05 | 3,136.95 | 3,125.48 | 1,032 |
| Mar 11, 2024 | 3,315.15 | 3,315.15 | 3,134.00 | 3,148.90 | 3,137.39 | 810 |
| Mar 7, 2024 | 3,280.10 | 3,287.95 | 3,238.25 | 3,246.15 | 3,234.28 | 219 |
| Mar 6, 2024 | 3,321.00 | 3,327.50 | 3,265.15 | 3,299.15 | 3,287.09 | 491 |
| Mar 5, 2024 | 3,370.65 | 3,375.15 | 3,306.05 | 3,340.00 | 3,327.79 | 1,060 |
| Mar 4, 2024 | 3,425.90 | 3,482.70 | 3,364.60 | 3,374.55 | 3,362.21 | 708 |
| Mar 1, 2024 | 3,284.15 | 3,345.00 | 3,276.15 | 3,319.70 | 3,307.56 | 534 |
| Feb 29, 2024 | 3,278.25 | 3,321.30 | 3,214.80 | 3,243.45 | 3,231.59 | 427 |
| Feb 28, 2024 | 3,317.90 | 3,321.00 | 3,270.00 | 3,281.05 | 3,269.06 | 237 |
| Feb 27, 2024 | 3,365.45 | 3,366.75 | 3,308.65 | 3,318.75 | 3,306.62 | 537 |
| Feb 26, 2024 | 3,397.50 | 3,414.55 | 3,353.00 | 3,362.40 | 3,350.11 | 321 |
| Feb 23, 2024 | 3,480.25 | 3,480.25 | 3,411.10 | 3,417.70 | 3,405.21 | 269 |
| Feb 22, 2024 | 3,453.65 | 3,465.55 | 3,399.90 | 3,429.45 | 3,416.91 | 429 |
| Feb 21, 2024 | 3,492.35 | 3,492.35 | 3,436.70 | 3,447.45 | 3,434.85 | 207 |
| Feb 20, 2024 | 3,526.60 | 3,531.65 | 3,449.55 | 3,452.75 | 3,440.13 | 554 |
| Feb 19, 2024 | 3,625.05 | 3,648.50 | 3,526.00 | 3,531.65 | 3,518.74 | 783 |
| Feb 16, 2024 | 3,647.75 | 3,720.80 | 3,640.35 | 3,648.15 | 3,634.81 | 209 |
| Feb 15, 2024 | 3,603.40 | 3,671.00 | 3,603.05 | 3,609.15 | 3,595.96 | 233 |
| Feb 14, 2024 | 3,653.00 | 3,653.00 | 3,566.40 | 3,585.70 | 3,572.59 | 284 |
| Feb 13, 2024 | 3,590.30 | 3,636.00 | 3,523.65 | 3,615.30 | 3,602.08 | 711 |
| Feb 12, 2024 | 3,748.30 | 3,826.05 | 3,569.00 | 3,590.30 | 3,577.18 | 960 |
| Feb 9, 2024 | 3,798.55 | 3,798.55 | 3,543.35 | 3,665.95 | 3,652.55 | 720 |
| Feb 8, 2024 | 3,709.95 | 3,710.00 | 3,676.50 | 3,695.05 | 3,681.54 | 221 |
| Feb 7, 2024 | 3,676.50 | 3,740.00 | 3,651.65 | 3,677.05 | 3,663.61 | 798 |
| Feb 6, 2024 | 3,606.95 | 3,737.00 | 3,583.75 | 3,672.45 | 3,659.03 | 613 |
| Feb 5, 2024 | 3,569.75 | 3,620.00 | 3,509.65 | 3,555.35 | 3,542.35 | 721 |
| Feb 2, 2024 | 3,550.05 | 3,646.55 | 3,535.70 | 3,558.60 | 3,545.59 | 187 |
| Feb 1, 2024 | 3,533.80 | 3,593.45 | 3,523.00 | 3,579.90 | 3,566.81 | 309 |
| Jan 31, 2024 | 3,578.30 | 3,582.30 | 3,535.85 | 3,540.80 | 3,527.86 | 294 |
| Jan 30, 2024 | 3,510.95 | 3,585.00 | 3,510.95 | 3,559.70 | 3,546.69 | 471 |
| Jan 29, 2024 | 3,579.85 | 3,579.85 | 3,420.70 | 3,473.00 | 3,460.30 | 588 |
| Jan 25, 2024 | 3,552.15 | 3,600.00 | 3,489.70 | 3,496.65 | 3,483.87 | 591 |
| Jan 24, 2024 | 2,815.05 | 3,559.00 | 2,815.05 | 3,542.80 | 3,529.85 | 647 |
| Jan 23, 2024 | 3,514.40 | 3,561.80 | 3,478.15 | 3,507.25 | 3,494.43 | 750 |
| Jan 19, 2024 | 3,501.40 | 3,529.80 | 3,493.00 | 3,516.25 | 3,503.40 | 277 |
| Jan 17, 2024 | 3,500.00 | 3,500.00 | 3,378.00 | 3,434.35 | 3,421.80 | 816 |
| Jan 16, 2024 | 3,459.15 | 3,497.90 | 3,448.70 | 3,488.55 | 3,475.80 | 1,136 |
| Jan 15, 2024 | 3,465.05 | 3,500.00 | 3,440.00 | 3,476.35 | 3,463.64 | 514 |
| Jan 12, 2024 | 3,482.05 | 3,500.30 | 3,451.00 | 3,464.35 | 3,451.69 | 880 |
| Jan 11, 2024 | 3,486.25 | 3,490.00 | 3,446.00 | 3,465.30 | 3,452.63 | 4,220 |
| Jan 10, 2024 | 3,585.80 | 3,586.80 | 3,490.00 | 3,500.45 | 3,487.65 | 1,897 |
| Jan 9, 2024 | 3,504.05 | 3,611.05 | 3,504.05 | 3,573.30 | 3,560.24 | 495 |
| Jan 8, 2024 | 3,600.40 | 3,600.40 | 3,539.80 | 3,574.70 | 3,561.63 | 612 |
Related Tickers
INGERRAND.BO Ingersoll-Rand (India) Limited
4,025.65
-2.55%
ICEMAKE.NS Ice Make Refrigeration Limited
756.00
-3.49%
AFFORDABLE.BO Affordable Robotic & Automation Limited
628.75
-4.34%
HONDAPOWER.NS Honda India Power Products Limited
2,707.40
-5.21%
PIXTRANS.NS PIX Transmissions Limited
2,409.05
-4.36%
KABRAEXTRU.NS Kabra Extrusiontechnik Limited
537.95
-6.35%