303.10
-3.55
(-1.16%)
At close: January 17 at 3:29:50 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 17, 2025 | 306.65 | 309.00 | 299.55 | 303.85 | 303.85 | 29,277 |
| Jan 16, 2025 | 302.20 | 312.75 | 302.15 | 306.65 | 306.65 | 27,662 |
| Jan 15, 2025 | 300.05 | 306.85 | 296.10 | 304.10 | 304.10 | 28,715 |
| Jan 14, 2025 | 291.75 | 306.65 | 291.75 | 299.90 | 299.90 | 43,111 |
| Jan 13, 2025 | 314.00 | 314.00 | 289.50 | 291.75 | 291.75 | 131,584 |
| Jan 10, 2025 | 322.00 | 323.80 | 303.90 | 309.35 | 309.35 | 77,081 |
| Jan 9, 2025 | 331.20 | 331.60 | 321.05 | 323.10 | 323.10 | 22,472 |
| Jan 8, 2025 | 335.00 | 336.45 | 328.00 | 331.25 | 331.25 | 22,029 |
| Jan 7, 2025 | 333.20 | 336.90 | 328.35 | 333.35 | 333.35 | 29,054 |
| Jan 6, 2025 | 347.70 | 349.45 | 330.65 | 332.20 | 332.20 | 45,476 |
| Jan 3, 2025 | 348.45 | 357.20 | 345.00 | 347.70 | 347.70 | 47,036 |
| Jan 2, 2025 | 346.90 | 348.05 | 342.50 | 347.05 | 347.05 | 29,679 |
| Jan 1, 2025 | 338.10 | 344.95 | 338.10 | 342.80 | 342.80 | 18,240 |
| Dec 31, 2024 | 334.50 | 339.00 | 331.30 | 338.10 | 338.10 | 20,730 |
| Dec 30, 2024 | 339.35 | 343.80 | 332.05 | 334.50 | 334.50 | 31,087 |
| Dec 27, 2024 | 340.30 | 341.80 | 336.05 | 339.35 | 339.35 | 18,941 |
| Dec 26, 2024 | 342.30 | 343.85 | 336.95 | 339.45 | 339.45 | 17,649 |
| Dec 24, 2024 | 339.85 | 347.40 | 337.85 | 341.80 | 341.80 | 27,879 |
| Dec 23, 2024 | 346.05 | 346.05 | 335.60 | 340.45 | 340.45 | 28,801 |
| Dec 20, 2024 | 356.30 | 359.20 | 338.95 | 341.00 | 341.00 | 97,145 |
| Dec 19, 2024 | 359.05 | 360.00 | 354.00 | 356.80 | 356.80 | 35,600 |
| Dec 18, 2024 | 363.80 | 365.00 | 360.00 | 361.40 | 361.40 | 36,066 |
| Dec 17, 2024 | 363.10 | 365.20 | 362.00 | 362.90 | 362.90 | 36,755 |
| Dec 16, 2024 | 363.00 | 368.20 | 362.05 | 363.40 | 363.40 | 30,785 |
| Dec 13, 2024 | 365.00 | 368.90 | 359.50 | 363.50 | 363.50 | 38,191 |
| Dec 12, 2024 | 376.40 | 379.05 | 359.50 | 364.45 | 364.45 | 101,733 |
| Dec 11, 2024 | 376.50 | 384.70 | 373.10 | 375.50 | 375.50 | 40,806 |
| Dec 10, 2024 | 371.40 | 377.05 | 370.95 | 375.55 | 375.55 | 35,075 |
| Dec 9, 2024 | 374.40 | 383.00 | 367.95 | 369.85 | 369.85 | 75,933 |
| Dec 6, 2024 | 371.65 | 375.10 | 371.00 | 372.60 | 372.60 | 30,123 |
| Dec 5, 2024 | 375.45 | 378.45 | 369.10 | 370.70 | 370.70 | 44,833 |
| Dec 4, 2024 | 380.05 | 381.50 | 370.85 | 374.15 | 374.15 | 38,105 |
| Dec 3, 2024 | 376.30 | 380.75 | 375.00 | 377.85 | 377.85 | 26,055 |
| Dec 2, 2024 | 372.90 | 376.30 | 368.00 | 374.45 | 374.45 | 40,047 |
| Nov 29, 2024 | 375.00 | 378.25 | 369.80 | 373.60 | 373.60 | 42,125 |
| Nov 28, 2024 | 388.25 | 396.45 | 367.90 | 373.95 | 373.95 | 115,250 |
| Nov 27, 2024 | 384.65 | 388.00 | 381.60 | 386.75 | 386.75 | 27,164 |
| Nov 26, 2024 | 384.60 | 391.20 | 379.90 | 383.60 | 383.60 | 32,141 |
| Nov 25, 2024 | 382.00 | 395.00 | 381.95 | 385.80 | 385.80 | 47,652 |
| Nov 22, 2024 | 373.65 | 379.90 | 371.00 | 377.20 | 377.20 | 35,019 |
| Nov 21, 2024 | 382.00 | 382.00 | 369.40 | 372.60 | 372.60 | 34,847 |
| Nov 19, 2024 | 368.65 | 397.95 | 368.65 | 382.85 | 382.85 | 92,464 |
| Nov 18, 2024 | 373.00 | 384.50 | 363.85 | 366.60 | 366.60 | 57,951 |
| Nov 14, 2024 | 380.00 | 383.95 | 370.00 | 372.50 | 372.50 | 189,247 |
| Nov 13, 2024 | 404.50 | 410.60 | 394.75 | 400.85 | 400.85 | 71,749 |
| Nov 12, 2024 | 415.00 | 424.65 | 405.10 | 409.20 | 409.20 | 69,184 |
| Nov 11, 2024 | 406.00 | 421.20 | 402.10 | 413.70 | 413.70 | 76,168 |
| Nov 8, 2024 | 417.65 | 428.70 | 412.00 | 415.60 | 415.60 | 68,870 |
| Nov 7, 2024 | 416.00 | 420.20 | 408.05 | 413.45 | 413.45 | 47,234 |
| Nov 6, 2024 | 416.00 | 424.95 | 410.90 | 414.85 | 414.85 | 57,642 |
| Nov 5, 2024 | 407.55 | 415.00 | 406.60 | 410.80 | 410.80 | 55,571 |
| Nov 4, 2024 | 414.90 | 415.05 | 398.40 | 407.55 | 407.55 | 52,688 |
| Nov 1, 2024 | 414.65 | 418.95 | 402.85 | 410.35 | 410.35 | 24,799 |
| Oct 31, 2024 | 395.40 | 414.00 | 395.40 | 408.95 | 408.95 | 59,909 |
| Oct 30, 2024 | 383.55 | 404.20 | 382.00 | 399.40 | 399.40 | 44,690 |
| Oct 29, 2024 | 384.90 | 390.00 | 377.00 | 387.40 | 387.40 | 36,389 |
| Oct 28, 2024 | 379.80 | 384.80 | 362.85 | 382.40 | 382.40 | 80,679 |
| Oct 25, 2024 | 391.50 | 391.50 | 371.00 | 375.30 | 375.30 | 88,031 |
| Oct 24, 2024 | 392.20 | 400.00 | 380.00 | 386.45 | 386.45 | 77,631 |
| Oct 23, 2024 | 401.00 | 409.90 | 383.45 | 396.70 | 396.70 | 95,235 |
| Oct 22, 2024 | 415.95 | 417.80 | 393.00 | 395.30 | 395.30 | 83,299 |
| Oct 21, 2024 | 411.90 | 430.00 | 408.35 | 412.20 | 412.20 | 154,781 |
| Oct 18, 2024 | 410.00 | 420.35 | 390.45 | 411.40 | 411.40 | 94,525 |
| Oct 17, 2024 | 423.50 | 423.50 | 406.10 | 414.45 | 414.45 | 48,517 |
| Oct 16, 2024 | 407.00 | 425.35 | 402.65 | 417.85 | 417.85 | 81,681 |
| Oct 15, 2024 | 406.00 | 409.80 | 398.00 | 406.30 | 406.30 | 49,607 |
| Oct 14, 2024 | 409.65 | 421.00 | 396.00 | 402.55 | 402.55 | 47,468 |
| Oct 11, 2024 | 407.85 | 408.25 | 400.10 | 404.05 | 404.05 | 27,862 |
| Oct 10, 2024 | 405.00 | 409.30 | 399.90 | 402.60 | 402.60 | 33,397 |
| Oct 9, 2024 | 396.70 | 412.00 | 396.70 | 402.05 | 402.05 | 48,745 |
| Oct 8, 2024 | 387.45 | 398.65 | 376.05 | 396.70 | 396.70 | 52,880 |
| Oct 7, 2024 | 400.30 | 405.00 | 373.65 | 382.20 | 382.20 | 114,803 |
| Oct 4, 2024 | 403.00 | 417.65 | 397.55 | 400.15 | 400.15 | 112,466 |
| Oct 3, 2024 | 418.00 | 425.75 | 399.40 | 404.60 | 404.60 | 96,909 |
| Oct 1, 2024 | 434.85 | 440.45 | 418.30 | 420.60 | 420.60 | 140,694 |
| Sep 30, 2024 | 384.70 | 454.85 | 384.65 | 430.40 | 430.40 | 745,091 |
| Sep 27, 2024 | 383.95 | 387.75 | 379.80 | 383.50 | 383.50 | 49,722 |
| Sep 26, 2024 | 387.95 | 388.75 | 382.00 | 382.80 | 382.80 | 34,396 |
| Sep 25, 2024 | 390.00 | 395.95 | 387.00 | 388.90 | 388.90 | 33,209 |
| Sep 24, 2024 | 397.20 | 397.60 | 388.00 | 391.15 | 391.15 | 36,619 |
| Sep 23, 2024 | 384.30 | 397.50 | 384.30 | 396.40 | 396.40 | 57,923 |
| Sep 20, 2024 | 1.00 Dividend | |||||
| Sep 20, 2024 | 394.30 | 395.70 | 381.35 | 384.35 | 384.35 | 91,790 |
| Sep 19, 2024 | 402.85 | 403.10 | 383.30 | 392.20 | 391.20 | 122,681 |
| Sep 18, 2024 | 396.05 | 404.75 | 383.85 | 397.90 | 396.89 | 39,621 |
| Sep 17, 2024 | 403.20 | 404.50 | 393.65 | 396.00 | 394.99 | 67,156 |
| Sep 16, 2024 | 406.00 | 409.90 | 401.05 | 402.20 | 401.17 | 64,636 |
| Sep 13, 2024 | 408.90 | 419.95 | 402.90 | 408.05 | 407.01 | 115,937 |
| Sep 12, 2024 | 409.00 | 412.80 | 404.50 | 409.40 | 408.36 | 51,389 |
| Sep 11, 2024 | 425.00 | 427.50 | 405.00 | 407.95 | 406.91 | 83,997 |
| Sep 10, 2024 | 418.30 | 429.40 | 414.00 | 416.80 | 415.74 | 124,590 |
| Sep 9, 2024 | 412.00 | 431.45 | 407.00 | 416.80 | 415.74 | 368,280 |
| Sep 6, 2024 | 405.40 | 411.30 | 393.35 | 408.75 | 407.71 | 182,495 |
| Sep 5, 2024 | 396.25 | 413.40 | 388.60 | 404.40 | 403.37 | 191,493 |
| Sep 4, 2024 | 403.75 | 410.00 | 388.55 | 393.85 | 392.85 | 233,066 |
| Sep 3, 2024 | 379.00 | 414.95 | 379.00 | 405.15 | 404.12 | 694,078 |
| Sep 2, 2024 | 381.80 | 382.55 | 372.50 | 378.90 | 377.93 | 118,868 |
| Aug 30, 2024 | 381.15 | 388.00 | 374.00 | 378.30 | 377.34 | 121,247 |
| Aug 29, 2024 | 375.00 | 379.75 | 372.25 | 379.15 | 378.18 | 181,954 |
| Aug 28, 2024 | 373.50 | 376.25 | 370.20 | 372.25 | 371.30 | 94,585 |
| Aug 27, 2024 | 364.35 | 379.80 | 362.10 | 371.65 | 370.70 | 211,508 |
| Aug 26, 2024 | 369.00 | 370.95 | 363.40 | 364.35 | 363.42 | 110,515 |
| Aug 23, 2024 | 365.00 | 371.85 | 363.95 | 368.50 | 367.56 | 112,690 |
| Aug 22, 2024 | 370.00 | 370.75 | 363.00 | 363.90 | 362.97 | 60,712 |
| Aug 21, 2024 | 363.85 | 369.50 | 362.25 | 367.55 | 366.61 | 125,137 |
| Aug 20, 2024 | 364.95 | 374.90 | 361.00 | 362.10 | 361.18 | 188,763 |
| Aug 19, 2024 | 363.50 | 364.70 | 357.25 | 360.90 | 359.98 | 67,393 |
| Aug 16, 2024 | 359.10 | 365.00 | 355.65 | 360.65 | 359.73 | 117,280 |
| Aug 14, 2024 | 368.00 | 368.10 | 356.85 | 359.20 | 358.28 | 252,789 |
| Aug 13, 2024 | 353.00 | 367.15 | 353.00 | 358.15 | 357.24 | 349,875 |
| Aug 12, 2024 | 346.00 | 355.20 | 331.30 | 352.00 | 351.10 | 651,481 |
| Aug 9, 2024 | 332.00 | 353.15 | 325.75 | 346.80 | 345.92 | 685,732 |
| Aug 8, 2024 | 321.00 | 328.00 | 318.80 | 323.30 | 322.48 | 212,358 |
| Aug 7, 2024 | 312.00 | 321.00 | 306.30 | 318.55 | 317.74 | 314,119 |
| Aug 6, 2024 | 297.95 | 306.00 | 296.95 | 299.10 | 298.34 | 92,171 |
| Aug 5, 2024 | 298.10 | 300.10 | 290.50 | 292.95 | 292.20 | 126,370 |
| Aug 2, 2024 | 302.05 | 309.50 | 300.20 | 302.35 | 301.58 | 56,097 |
| Aug 1, 2024 | 311.00 | 324.80 | 306.50 | 310.35 | 309.56 | 178,584 |
| Jul 31, 2024 | 309.20 | 311.30 | 303.75 | 308.15 | 307.36 | 48,411 |
| Jul 30, 2024 | 312.45 | 315.90 | 306.00 | 307.55 | 306.77 | 68,295 |
| Jul 29, 2024 | 311.00 | 318.25 | 304.20 | 308.45 | 307.66 | 104,928 |
| Jul 26, 2024 | 302.00 | 312.00 | 302.00 | 309.20 | 308.41 | 74,679 |
| Jul 25, 2024 | 301.00 | 305.45 | 300.00 | 301.00 | 300.23 | 36,888 |
| Jul 24, 2024 | 297.35 | 309.90 | 297.35 | 306.00 | 305.22 | 57,282 |
| Jul 23, 2024 | 303.40 | 307.35 | 291.00 | 299.45 | 298.69 | 103,960 |
| Jul 22, 2024 | 300.10 | 311.65 | 295.25 | 301.80 | 301.03 | 90,219 |
| Jul 19, 2024 | 312.10 | 312.10 | 295.15 | 302.85 | 302.08 | 152,750 |
| Jul 18, 2024 | 313.55 | 318.00 | 307.00 | 312.30 | 311.50 | 168,605 |
| Jul 16, 2024 | 313.45 | 318.75 | 308.30 | 313.55 | 312.75 | 123,540 |
| Jul 15, 2024 | 314.90 | 316.35 | 305.90 | 312.80 | 312.00 | 84,463 |
| Jul 12, 2024 | 317.30 | 320.90 | 310.60 | 312.15 | 311.35 | 91,381 |
| Jul 11, 2024 | 314.45 | 326.90 | 311.65 | 315.10 | 314.30 | 201,400 |
| Jul 10, 2024 | 330.90 | 337.15 | 306.30 | 313.05 | 312.25 | 559,388 |
| Jul 9, 2024 | 297.50 | 329.80 | 295.00 | 324.65 | 323.82 | 663,069 |
| Jul 8, 2024 | 300.30 | 303.15 | 292.35 | 295.30 | 294.55 | 84,122 |
| Jul 5, 2024 | 299.00 | 299.50 | 293.55 | 298.90 | 298.14 | 90,824 |
| Jul 4, 2024 | 299.60 | 305.80 | 294.80 | 297.30 | 296.54 | 160,768 |
| Jul 3, 2024 | 302.40 | 307.95 | 296.10 | 298.90 | 298.14 | 110,705 |
| Jul 2, 2024 | 306.00 | 309.30 | 298.00 | 300.50 | 299.73 | 172,073 |
| Jul 1, 2024 | 294.45 | 306.60 | 294.45 | 303.00 | 302.23 | 236,077 |
| Jun 28, 2024 | 287.05 | 305.00 | 287.05 | 292.65 | 291.90 | 266,054 |
| Jun 27, 2024 | 287.95 | 296.90 | 283.60 | 286.35 | 285.62 | 161,872 |
| Jun 26, 2024 | 292.95 | 293.10 | 284.15 | 286.10 | 285.37 | 101,181 |
| Jun 25, 2024 | 305.85 | 307.40 | 290.00 | 291.60 | 290.86 | 264,934 |
| Jun 24, 2024 | 275.00 | 309.50 | 270.65 | 304.05 | 303.27 | 907,769 |
| Jun 21, 2024 | 282.30 | 282.30 | 265.05 | 269.15 | 268.46 | 86,367 |
| Jun 20, 2024 | 264.90 | 285.00 | 263.70 | 273.60 | 272.90 | 219,271 |
| Jun 19, 2024 | 263.20 | 264.95 | 259.60 | 262.75 | 262.08 | 50,021 |
| Jun 18, 2024 | 263.00 | 263.25 | 259.90 | 260.70 | 260.04 | 43,769 |
| Jun 14, 2024 | 260.00 | 266.00 | 259.25 | 260.00 | 259.34 | 74,893 |
| Jun 13, 2024 | 263.70 | 268.30 | 257.35 | 260.60 | 259.94 | 61,424 |
| Jun 12, 2024 | 261.05 | 266.40 | 259.95 | 261.50 | 260.83 | 47,849 |
| Jun 11, 2024 | 261.75 | 264.00 | 258.05 | 261.10 | 260.43 | 35,770 |
| Jun 10, 2024 | 262.60 | 264.25 | 259.05 | 261.75 | 261.08 | 41,768 |
| Jun 7, 2024 | 255.50 | 262.00 | 252.65 | 258.70 | 258.04 | 59,695 |
| Jun 6, 2024 | 244.90 | 255.20 | 243.90 | 254.15 | 253.50 | 52,484 |
| Jun 5, 2024 | 238.70 | 243.85 | 234.00 | 241.80 | 241.18 | 63,117 |
| Jun 4, 2024 | 255.00 | 255.15 | 234.90 | 238.10 | 237.49 | 123,525 |
| Jun 3, 2024 | 266.00 | 266.00 | 250.00 | 252.45 | 251.81 | 126,107 |
| May 31, 2024 | 259.10 | 263.45 | 247.60 | 252.75 | 252.11 | 81,571 |
| May 30, 2024 | 264.85 | 269.70 | 255.00 | 257.25 | 256.59 | 145,828 |
| May 29, 2024 | 288.00 | 290.70 | 262.50 | 268.80 | 268.11 | 191,147 |
| May 28, 2024 | 292.00 | 297.60 | 279.55 | 286.15 | 285.42 | 150,575 |
| May 27, 2024 | 272.00 | 300.05 | 272.00 | 290.55 | 289.81 | 341,190 |
| May 24, 2024 | 267.45 | 278.00 | 264.00 | 271.35 | 270.66 | 101,780 |
| May 23, 2024 | 263.95 | 269.00 | 260.75 | 265.60 | 264.92 | 43,793 |
| May 22, 2024 | 263.10 | 266.80 | 259.75 | 263.90 | 263.23 | 45,663 |
| May 21, 2024 | 263.40 | 265.85 | 253.60 | 263.10 | 262.43 | 93,778 |
| May 17, 2024 | 249.30 | 256.75 | 249.30 | 255.95 | 255.30 | 22,273 |
| May 16, 2024 | 248.00 | 254.65 | 245.30 | 251.10 | 250.46 | 30,340 |
| May 15, 2024 | 252.85 | 255.90 | 246.30 | 247.75 | 247.12 | 64,103 |
| May 14, 2024 | 247.10 | 253.65 | 246.85 | 252.30 | 251.66 | 22,245 |
| May 13, 2024 | 251.60 | 251.65 | 241.85 | 244.25 | 243.63 | 65,472 |
| May 10, 2024 | 244.60 | 252.10 | 241.85 | 251.00 | 250.36 | 53,771 |
| May 9, 2024 | 249.40 | 251.65 | 241.85 | 244.00 | 243.38 | 47,744 |
| May 8, 2024 | 249.95 | 254.00 | 247.50 | 249.95 | 249.31 | 31,516 |
| May 7, 2024 | 256.35 | 257.45 | 248.35 | 249.85 | 249.21 | 71,441 |
| May 6, 2024 | 266.30 | 267.70 | 251.55 | 254.60 | 253.95 | 102,308 |
| May 3, 2024 | 272.40 | 272.40 | 263.00 | 264.90 | 264.22 | 44,911 |
| May 2, 2024 | 269.20 | 276.65 | 264.90 | 268.95 | 268.26 | 55,527 |
| Apr 30, 2024 | 275.60 | 278.00 | 266.10 | 269.20 | 268.51 | 62,146 |
| Apr 29, 2024 | 268.00 | 278.90 | 267.95 | 273.30 | 272.60 | 145,957 |
| Apr 26, 2024 | 265.00 | 266.05 | 260.75 | 265.00 | 264.32 | 60,895 |
| Apr 25, 2024 | 263.95 | 266.65 | 260.15 | 263.25 | 262.58 | 30,241 |
| Apr 24, 2024 | 256.55 | 268.95 | 256.35 | 262.10 | 261.43 | 70,370 |
| Apr 23, 2024 | 263.25 | 264.70 | 255.15 | 256.55 | 255.90 | 65,404 |
| Apr 22, 2024 | 245.60 | 272.90 | 245.60 | 261.65 | 260.98 | 299,055 |
| Apr 19, 2024 | 244.95 | 248.00 | 241.00 | 244.90 | 244.28 | 49,473 |
| Apr 18, 2024 | 253.70 | 257.35 | 245.00 | 248.70 | 248.07 | 35,901 |
| Apr 16, 2024 | 257.00 | 258.65 | 250.05 | 251.80 | 251.16 | 35,947 |
| Apr 15, 2024 | 260.10 | 262.30 | 244.20 | 253.60 | 252.95 | 48,697 |
| Apr 12, 2024 | 260.30 | 268.00 | 260.30 | 264.05 | 263.38 | 68,771 |
| Apr 10, 2024 | 256.20 | 262.50 | 256.20 | 261.10 | 260.43 | 33,699 |
| Apr 9, 2024 | 261.65 | 263.00 | 255.00 | 257.50 | 256.84 | 29,143 |
| Apr 8, 2024 | 262.00 | 273.10 | 258.05 | 261.60 | 260.93 | 135,360 |
| Apr 5, 2024 | 262.20 | 265.60 | 255.95 | 259.20 | 258.54 | 80,983 |
| Apr 4, 2024 | 256.40 | 263.00 | 256.40 | 260.80 | 260.14 | 63,449 |
| Apr 3, 2024 | 261.65 | 264.25 | 253.00 | 255.05 | 254.40 | 95,495 |
| Apr 2, 2024 | 256.00 | 262.50 | 255.65 | 261.65 | 260.98 | 46,755 |
| Apr 1, 2024 | 240.00 | 257.25 | 240.00 | 255.65 | 255.00 | 78,366 |
| Mar 28, 2024 | 239.85 | 251.30 | 239.85 | 242.45 | 241.83 | 96,969 |
| Mar 27, 2024 | 243.70 | 246.50 | 238.00 | 238.60 | 237.99 | 57,288 |
| Mar 26, 2024 | 245.55 | 252.00 | 240.20 | 242.45 | 241.83 | 58,681 |
| Mar 22, 2024 | 237.05 | 247.95 | 233.85 | 244.30 | 243.68 | 120,272 |
| Mar 21, 2024 | 235.00 | 238.95 | 234.85 | 235.85 | 235.25 | 38,518 |
| Mar 20, 2024 | 234.00 | 236.25 | 229.05 | 234.10 | 233.50 | 47,585 |
| Mar 19, 2024 | 245.40 | 246.05 | 230.75 | 234.15 | 233.55 | 69,098 |
| Mar 18, 2024 | 237.00 | 243.55 | 236.25 | 242.25 | 241.63 | 43,214 |
| Mar 15, 2024 | 238.30 | 244.45 | 230.50 | 238.70 | 238.09 | 67,154 |
| Mar 14, 2024 | 232.30 | 243.40 | 228.90 | 241.70 | 241.08 | 60,038 |
| Mar 13, 2024 | 250.10 | 254.00 | 230.80 | 232.30 | 231.71 | 142,784 |
| Mar 12, 2024 | 252.80 | 256.65 | 246.85 | 249.00 | 248.37 | 73,934 |
| Mar 11, 2024 | 258.90 | 262.80 | 254.00 | 255.25 | 254.60 | 67,345 |
| Mar 7, 2024 | 254.25 | 263.80 | 254.25 | 258.65 | 257.99 | 47,989 |
| Mar 6, 2024 | 271.10 | 271.10 | 253.05 | 257.80 | 257.14 | 114,683 |
| Mar 5, 2024 | 273.85 | 275.20 | 266.70 | 268.95 | 268.26 | 50,556 |
| Mar 4, 2024 | 281.45 | 281.45 | 272.00 | 273.20 | 272.50 | 43,114 |
| Mar 1, 2024 | 281.45 | 284.40 | 277.15 | 279.50 | 278.79 | 90,697 |
| Feb 29, 2024 | 275.25 | 281.90 | 270.00 | 279.65 | 278.94 | 78,683 |
| Feb 28, 2024 | 284.90 | 285.10 | 270.75 | 274.00 | 273.30 | 80,154 |
| Feb 27, 2024 | 286.30 | 290.00 | 277.95 | 280.85 | 280.13 | 127,733 |
| Feb 26, 2024 | 293.00 | 297.95 | 283.45 | 286.40 | 285.67 | 130,245 |
| Feb 23, 2024 | 299.40 | 299.40 | 290.05 | 292.80 | 292.05 | 97,550 |
| Feb 22, 2024 | 297.95 | 302.85 | 291.75 | 297.05 | 296.29 | 149,105 |
| Feb 21, 2024 | 303.85 | 306.15 | 295.30 | 297.75 | 296.99 | 138,535 |
| Feb 20, 2024 | 310.00 | 316.25 | 300.20 | 301.75 | 300.98 | 242,583 |
| Feb 19, 2024 | 289.90 | 322.20 | 287.95 | 305.70 | 304.92 | 845,380 |
| Feb 16, 2024 | 294.95 | 302.15 | 284.80 | 286.20 | 285.47 | 226,275 |
| Feb 15, 2024 | 299.45 | 302.70 | 292.15 | 294.85 | 294.10 | 279,009 |
| Feb 14, 2024 | 283.00 | 310.00 | 275.00 | 298.55 | 297.79 | 2,265,330 |
| Feb 13, 2024 | 273.70 | 277.35 | 248.00 | 263.10 | 262.43 | 206,254 |
| Feb 12, 2024 | 288.00 | 297.80 | 268.55 | 269.95 | 269.26 | 340,790 |
| Feb 9, 2024 | 271.00 | 289.00 | 264.55 | 284.90 | 284.17 | 334,376 |
| Feb 8, 2024 | 270.10 | 277.95 | 266.60 | 269.65 | 268.96 | 73,873 |
| Feb 7, 2024 | 268.00 | 277.00 | 264.45 | 266.85 | 266.17 | 54,568 |
| Feb 6, 2024 | 270.00 | 274.00 | 262.55 | 266.95 | 266.27 | 77,268 |
| Feb 5, 2024 | 276.00 | 279.00 | 261.05 | 264.35 | 263.68 | 97,942 |
| Feb 2, 2024 | 275.95 | 280.00 | 270.00 | 271.00 | 270.31 | 135,796 |
| Feb 1, 2024 | 277.60 | 282.00 | 262.00 | 267.15 | 266.47 | 223,591 |
| Jan 31, 2024 | 276.90 | 294.00 | 272.65 | 281.95 | 281.23 | 689,328 |
| Jan 30, 2024 | 263.80 | 296.70 | 247.35 | 278.05 | 277.34 | 2,010,704 |
| Jan 29, 2024 | 225.00 | 257.25 | 225.00 | 257.25 | 256.59 | 1,570,751 |
| Jan 25, 2024 | 213.05 | 216.85 | 213.05 | 214.40 | 213.85 | 38,105 |
| Jan 24, 2024 | 214.20 | 215.75 | 212.05 | 213.05 | 212.51 | 47,497 |
| Jan 23, 2024 | 219.00 | 222.00 | 213.00 | 214.00 | 213.45 | 97,834 |
| Jan 19, 2024 | 215.25 | 215.65 | 212.50 | 214.05 | 213.50 | 55,934 |
| Jan 18, 2024 | 210.45 | 214.75 | 209.10 | 212.50 | 211.96 | 90,218 |
| Jan 17, 2024 | 211.00 | 216.25 | 210.55 | 212.30 | 211.76 | 73,018 |
Related Tickers
DVL.NS Dhunseri Ventures Limited
361.00
+0.39%
NAHARCAP.NS Nahar Capital and Financial Services Limited
307.00
+5.08%
SODFC.BO Som Datt Finance Corporation Limited
119.75
0.00%
KHANDSE.NS Khandwala Securities Limited
28.50
-2.13%
BFLAFL.BO BFL Asset Finvest Limited
25.13
-2.60%
SURATRAML.BO Surat Trade and Mercantile Limited
7.69
-0.77%
DHUNINV.NS Dhunseri Investments Limited
1,815.10
+0.21%
STEELCITY.NS Steel City Securities Limited
103.51
-3.98%
HBSL.NS HB Stockholdings Limited
112.41
+5.00%
KEYFINSERV.NS Keynote Financial Services Limited
238.00
+5.80%