502.65
+6.25
+(1.26%)
At close: 3:30:01 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 496.00 | 504.05 | 489.80 | 502.65 | 502.65 | 343,199 |
| Apr 16, 2025 | 484.40 | 504.50 | 475.55 | 496.40 | 496.40 | 727,517 |
| Apr 15, 2025 | 465.00 | 487.45 | 461.50 | 485.35 | 485.35 | 478,771 |
| Apr 11, 2025 | 460.00 | 468.75 | 439.75 | 461.10 | 461.10 | 541,362 |
| Apr 9, 2025 | 445.10 | 454.30 | 434.00 | 436.55 | 436.55 | 443,798 |
| Apr 8, 2025 | 462.45 | 473.65 | 441.25 | 445.60 | 445.60 | 732,805 |
| Apr 7, 2025 | 430.05 | 462.85 | 429.00 | 453.35 | 453.35 | 1,296,043 |
| Apr 4, 2025 | 476.15 | 481.00 | 443.00 | 470.75 | 470.75 | 5,092,512 |
| Apr 3, 2025 | 398.00 | 482.40 | 396.55 | 476.00 | 476.00 | 14,617,675 |
| Apr 2, 2025 | 401.00 | 407.90 | 391.55 | 402.00 | 402.00 | 92,649 |
| Apr 1, 2025 | 393.00 | 401.20 | 389.10 | 398.25 | 398.25 | 155,300 |
| Mar 28, 2025 | 394.80 | 400.00 | 387.05 | 395.15 | 395.15 | 255,639 |
| Mar 27, 2025 | 400.10 | 407.90 | 392.50 | 394.75 | 394.75 | 209,883 |
| Mar 26, 2025 | 402.00 | 407.45 | 398.00 | 403.80 | 403.80 | 182,755 |
| Mar 25, 2025 | 400.00 | 405.70 | 394.00 | 402.20 | 402.20 | 176,699 |
| Mar 24, 2025 | 401.95 | 403.90 | 397.50 | 399.85 | 399.85 | 203,406 |
| Mar 21, 2025 | 394.90 | 402.25 | 392.55 | 396.05 | 396.05 | 149,072 |
| Mar 20, 2025 | 391.00 | 399.60 | 387.50 | 396.05 | 396.05 | 331,974 |
| Mar 19, 2025 | 385.00 | 390.00 | 382.80 | 386.80 | 386.80 | 153,254 |
| Mar 18, 2025 | 364.45 | 364.45 | 364.45 | 364.45 | 364.45 | - |
| Mar 17, 2025 | 370.90 | 371.85 | 362.65 | 364.45 | 364.45 | 95,150 |
| Mar 13, 2025 | 384.80 | 384.95 | 364.05 | 366.25 | 366.25 | 174,899 |
| Mar 12, 2025 | 383.05 | 388.25 | 376.55 | 380.35 | 380.35 | 92,831 |
| Mar 11, 2025 | 388.00 | 392.05 | 375.20 | 380.85 | 380.85 | 232,672 |
| Mar 10, 2025 | 404.00 | 404.00 | 384.95 | 387.90 | 387.90 | 126,028 |
| Mar 7, 2025 | 397.30 | 409.10 | 395.20 | 401.15 | 401.15 | 197,329 |
| Mar 6, 2025 | 398.10 | 405.15 | 394.00 | 397.75 | 397.75 | 143,136 |
| Mar 5, 2025 | 386.45 | 401.00 | 384.00 | 397.55 | 397.55 | 254,075 |
| Mar 4, 2025 | 371.50 | 392.00 | 361.10 | 386.45 | 386.45 | 584,413 |
| Mar 3, 2025 | 387.95 | 387.95 | 368.95 | 374.05 | 374.05 | 156,608 |
| Feb 28, 2025 | 396.00 | 396.95 | 378.00 | 379.70 | 379.70 | 181,717 |
| Feb 27, 2025 | 412.00 | 412.00 | 390.00 | 396.25 | 396.25 | 148,504 |
| Feb 25, 2025 | 407.55 | 411.00 | 403.25 | 407.65 | 407.65 | 78,718 |
| Feb 24, 2025 | 420.90 | 420.90 | 406.40 | 407.55 | 407.55 | 104,273 |
| Feb 21, 2025 | 428.90 | 430.00 | 415.25 | 420.10 | 420.10 | 128,255 |
| Feb 20, 2025 | 425.30 | 430.00 | 422.40 | 426.00 | 426.00 | 74,060 |
| Feb 19, 2025 | 422.05 | 430.00 | 420.80 | 427.70 | 427.70 | 85,706 |
| Feb 18, 2025 | 430.60 | 432.15 | 422.00 | 423.15 | 423.15 | 98,838 |
| Feb 17, 2025 | 433.00 | 435.00 | 421.00 | 430.60 | 430.60 | 170,278 |
| Feb 14, 2025 | 433.00 | 442.35 | 430.00 | 435.60 | 435.60 | 211,594 |
| Feb 13, 2025 | 437.45 | 440.85 | 429.30 | 437.95 | 437.95 | 143,037 |
| Feb 12, 2025 | 428.15 | 438.90 | 413.55 | 437.45 | 437.45 | 277,164 |
| Feb 11, 2025 | 440.00 | 440.15 | 428.00 | 428.15 | 428.15 | 150,440 |
| Feb 10, 2025 | 455.00 | 455.00 | 440.00 | 441.15 | 441.15 | 77,938 |
| Feb 7, 2025 | 451.00 | 452.75 | 440.00 | 450.80 | 450.80 | 86,982 |
| Feb 6, 2025 | 442.00 | 453.20 | 439.80 | 450.75 | 450.75 | 129,089 |
| Feb 5, 2025 | 445.05 | 449.45 | 439.00 | 440.50 | 440.50 | 86,223 |
| Feb 4, 2025 | 446.75 | 449.95 | 441.15 | 445.20 | 445.20 | 90,497 |
| Feb 3, 2025 | 446.00 | 454.40 | 437.30 | 442.35 | 442.35 | 111,848 |
| Feb 1, 2025 | 461.30 | 474.40 | 450.50 | 455.35 | 455.35 | 186,599 |
| Jan 31, 2025 | 461.70 | 463.20 | 450.80 | 456.75 | 456.75 | 155,995 |
| Jan 30, 2025 | 458.70 | 462.00 | 452.45 | 460.15 | 460.15 | 104,989 |
| Jan 29, 2025 | 446.25 | 463.55 | 443.30 | 456.90 | 456.90 | 161,700 |
| Jan 28, 2025 | 440.50 | 445.80 | 424.00 | 442.85 | 442.85 | 169,349 |
| Jan 27, 2025 | 440.65 | 442.35 | 423.00 | 439.85 | 439.85 | 217,222 |
| Jan 24, 2025 | 450.00 | 456.00 | 436.00 | 440.65 | 440.65 | 344,682 |
| Jan 23, 2025 | 481.00 | 481.00 | 455.00 | 456.90 | 456.90 | 608,781 |
| Jan 22, 2025 | 480.50 | 498.95 | 467.35 | 479.45 | 479.45 | 685,287 |
| Jan 21, 2025 | 492.00 | 503.00 | 470.05 | 478.15 | 478.15 | 171,255 |
| Jan 20, 2025 | 498.05 | 502.80 | 493.10 | 495.65 | 495.65 | 173,858 |
| Jan 17, 2025 | 485.20 | 498.70 | 481.80 | 494.75 | 494.75 | 176,065 |
| Jan 16, 2025 | 475.25 | 491.20 | 475.15 | 486.45 | 486.45 | 229,190 |
| Jan 15, 2025 | 468.95 | 512.00 | 468.95 | 474.80 | 474.80 | 6,831,395 |
| Jan 14, 2025 | 450.40 | 464.60 | 448.15 | 460.85 | 460.85 | 77,578 |
| Jan 13, 2025 | 468.05 | 469.95 | 441.15 | 450.40 | 450.40 | 241,357 |
| Jan 10, 2025 | 481.80 | 483.50 | 463.50 | 472.45 | 472.45 | 147,149 |
| Jan 9, 2025 | 493.30 | 496.60 | 479.10 | 481.80 | 481.80 | 81,768 |
| Jan 8, 2025 | 510.25 | 512.80 | 491.50 | 493.30 | 493.30 | 115,100 |
| Jan 7, 2025 | 492.00 | 512.95 | 492.00 | 510.25 | 510.25 | 229,641 |
| Jan 6, 2025 | 509.70 | 513.40 | 484.60 | 487.10 | 487.10 | 170,123 |
| Jan 3, 2025 | 516.00 | 525.00 | 504.40 | 509.70 | 509.70 | 137,918 |
| Jan 2, 2025 | 507.90 | 515.00 | 496.10 | 513.80 | 513.80 | 145,115 |
| Jan 1, 2025 | 509.50 | 511.05 | 503.70 | 505.30 | 505.30 | 185,598 |
| Dec 31, 2024 | 506.90 | 513.80 | 502.80 | 506.00 | 506.00 | 180,942 |
| Dec 30, 2024 | 513.00 | 523.70 | 503.55 | 505.75 | 505.75 | 168,393 |
| Dec 27, 2024 | 513.70 | 516.60 | 506.00 | 513.30 | 513.30 | 96,260 |
| Dec 26, 2024 | 529.90 | 532.70 | 508.55 | 512.40 | 512.40 | 125,443 |
| Dec 24, 2024 | 525.55 | 534.80 | 524.05 | 529.90 | 529.90 | 112,004 |
| Dec 23, 2024 | 529.90 | 530.40 | 518.15 | 525.30 | 525.30 | 157,408 |
| Dec 20, 2024 | 546.00 | 550.00 | 521.05 | 525.00 | 525.00 | 247,883 |
| Dec 19, 2024 | 529.00 | 550.75 | 525.80 | 543.00 | 543.00 | 204,928 |
| Dec 18, 2024 | 553.00 | 558.00 | 538.85 | 545.20 | 545.20 | 181,674 |
| Dec 17, 2024 | 557.85 | 558.95 | 548.25 | 555.50 | 555.50 | 273,521 |
| Dec 16, 2024 | 549.00 | 563.95 | 541.50 | 557.85 | 557.85 | 781,684 |
| Dec 13, 2024 | 527.55 | 554.50 | 515.20 | 546.60 | 546.60 | 983,254 |
| Dec 12, 2024 | 526.65 | 528.05 | 520.35 | 525.05 | 525.05 | 148,486 |
| Dec 11, 2024 | 538.70 | 538.70 | 521.00 | 524.10 | 524.10 | 313,399 |
| Dec 10, 2024 | 532.05 | 539.00 | 527.00 | 536.00 | 536.00 | 487,640 |
| Dec 9, 2024 | 510.60 | 534.00 | 506.50 | 529.35 | 529.35 | 895,480 |
| Dec 6, 2024 | 507.70 | 511.80 | 503.90 | 507.50 | 507.50 | 218,789 |
| Dec 5, 2024 | 515.00 | 517.10 | 505.05 | 507.70 | 507.70 | 145,112 |
| Dec 4, 2024 | 511.05 | 518.00 | 509.90 | 515.20 | 515.20 | 245,427 |
| Dec 3, 2024 | 502.00 | 519.95 | 493.35 | 510.80 | 510.80 | 1,089,208 |
| Dec 2, 2024 | 476.40 | 501.15 | 474.00 | 497.15 | 497.15 | 476,091 |
| Nov 29, 2024 | 473.70 | 479.90 | 471.30 | 476.10 | 476.10 | 105,168 |
| Nov 28, 2024 | 475.50 | 481.40 | 470.75 | 472.95 | 472.95 | 184,748 |
| Nov 27, 2024 | 471.40 | 479.00 | 470.30 | 473.65 | 473.65 | 101,511 |
| Nov 26, 2024 | 455.30 | 471.90 | 453.50 | 470.35 | 470.35 | 161,752 |
| Nov 25, 2024 | 444.95 | 456.80 | 443.50 | 455.30 | 455.30 | 100,600 |
| Nov 22, 2024 | 439.65 | 446.25 | 433.55 | 439.45 | 439.45 | 402,089 |
| Nov 21, 2024 | 443.55 | 447.60 | 437.35 | 438.25 | 438.25 | 96,931 |
| Nov 19, 2024 | 449.95 | 457.50 | 445.00 | 448.30 | 448.30 | 89,789 |
| Nov 18, 2024 | 455.95 | 458.65 | 443.05 | 448.60 | 448.60 | 130,434 |
| Nov 14, 2024 | 463.10 | 467.35 | 452.95 | 454.10 | 454.10 | 145,107 |
| Nov 13, 2024 | 476.10 | 477.35 | 454.50 | 462.95 | 462.95 | 195,847 |
| Nov 12, 2024 | 484.95 | 486.90 | 474.40 | 484.35 | 484.35 | 193,063 |
| Nov 11, 2024 | 481.00 | 487.00 | 468.85 | 484.70 | 484.70 | 143,340 |
| Nov 8, 2024 | 487.00 | 490.00 | 477.95 | 482.20 | 482.20 | 184,152 |
| Nov 7, 2024 | 478.40 | 488.50 | 472.95 | 484.60 | 484.60 | 158,413 |
| Nov 6, 2024 | 480.40 | 489.50 | 470.00 | 478.40 | 478.40 | 378,551 |
| Nov 5, 2024 | 465.00 | 479.00 | 460.40 | 475.70 | 475.70 | 237,192 |
| Nov 4, 2024 | 472.00 | 472.95 | 455.00 | 471.70 | 471.70 | 146,887 |
| Nov 1, 2024 | 474.00 | 476.00 | 470.05 | 472.50 | 472.50 | 40,778 |
| Oct 31, 2024 | 460.00 | 472.45 | 447.30 | 469.95 | 469.95 | 341,441 |
| Oct 30, 2024 | 439.95 | 478.40 | 434.10 | 458.10 | 458.10 | 1,824,011 |
| Oct 29, 2024 | 436.10 | 441.50 | 426.40 | 437.45 | 437.45 | 77,168 |
| Oct 28, 2024 | 430.00 | 437.65 | 421.85 | 433.90 | 433.90 | 157,881 |
| Oct 25, 2024 | 433.95 | 435.90 | 420.50 | 427.85 | 427.85 | 165,380 |
| Oct 24, 2024 | 431.80 | 448.10 | 429.85 | 433.70 | 433.70 | 259,038 |
| Oct 23, 2024 | 441.90 | 445.00 | 427.40 | 429.65 | 429.65 | 197,273 |
| Oct 22, 2024 | 457.75 | 457.75 | 436.80 | 441.30 | 441.30 | 164,981 |
| Oct 21, 2024 | 476.65 | 476.65 | 455.10 | 457.20 | 457.20 | 99,859 |
| Oct 18, 2024 | 469.00 | 479.80 | 457.35 | 476.65 | 476.65 | 123,807 |
| Oct 17, 2024 | 484.00 | 484.40 | 466.00 | 467.55 | 467.55 | 159,463 |
| Oct 16, 2024 | 465.00 | 490.50 | 460.75 | 484.45 | 484.45 | 318,068 |
| Oct 15, 2024 | 460.55 | 464.40 | 460.00 | 461.95 | 461.95 | 71,332 |
| Oct 14, 2024 | 469.10 | 471.35 | 460.00 | 460.55 | 460.55 | 64,900 |
| Oct 11, 2024 | 469.60 | 471.25 | 466.00 | 469.10 | 469.10 | 105,290 |
| Oct 10, 2024 | 471.35 | 472.95 | 465.00 | 467.30 | 467.30 | 64,350 |
| Oct 9, 2024 | 467.80 | 470.00 | 464.10 | 469.00 | 469.00 | 79,243 |
| Oct 8, 2024 | 446.35 | 465.00 | 442.00 | 463.20 | 463.20 | 241,365 |
| Oct 7, 2024 | 470.50 | 470.50 | 442.05 | 444.10 | 444.10 | 154,195 |
| Oct 4, 2024 | 470.40 | 471.00 | 461.55 | 468.55 | 468.55 | 126,061 |
| Oct 3, 2024 | 464.50 | 473.25 | 462.50 | 466.60 | 466.60 | 123,685 |
| Oct 1, 2024 | 475.95 | 477.05 | 467.55 | 469.60 | 469.60 | 94,350 |
| Sep 30, 2024 | 470.90 | 479.85 | 468.00 | 473.40 | 473.40 | 672,835 |
| Sep 27, 2024 | 470.00 | 475.45 | 464.00 | 465.65 | 465.65 | 130,814 |
| Sep 26, 2024 | 472.00 | 476.35 | 464.00 | 469.60 | 469.60 | 257,175 |
| Sep 25, 2024 | 477.00 | 478.20 | 468.00 | 469.40 | 469.40 | 115,946 |
| Sep 24, 2024 | 477.00 | 479.00 | 472.00 | 476.45 | 476.45 | 164,707 |
| Sep 23, 2024 | 479.95 | 482.65 | 472.00 | 473.10 | 473.10 | 211,332 |
| Sep 20, 2024 | 493.05 | 498.15 | 476.00 | 478.15 | 478.15 | 238,914 |
| Sep 19, 2024 | 493.00 | 493.55 | 477.00 | 490.80 | 490.80 | 230,374 |
| Sep 18, 2024 | 498.75 | 498.75 | 487.85 | 490.10 | 490.10 | 81,342 |
| Sep 17, 2024 | 499.00 | 499.50 | 492.15 | 495.05 | 495.05 | 102,140 |
| Sep 16, 2024 | 494.65 | 499.90 | 490.45 | 498.80 | 498.80 | 100,922 |
| Sep 13, 2024 | 504.00 | 504.00 | 491.00 | 491.85 | 491.85 | 115,769 |
| Sep 12, 2024 | 500.00 | 503.00 | 491.40 | 499.50 | 499.50 | 146,783 |
| Sep 11, 2024 | 498.00 | 515.00 | 494.85 | 499.15 | 499.15 | 440,021 |
| Sep 10, 2024 | 493.60 | 500.00 | 492.80 | 497.25 | 497.25 | 228,863 |
| Sep 9, 2024 | 498.00 | 498.95 | 478.05 | 493.50 | 493.50 | 296,735 |
| Sep 6, 2024 | 4.00 Dividend | |||||
| Sep 6, 2024 | 492.00 | 500.00 | 481.95 | 483.40 | 483.40 | 341,022 |
| Sep 5, 2024 | 494.50 | 497.10 | 485.00 | 488.25 | 484.25 | 205,990 |
| Sep 4, 2024 | 491.00 | 497.25 | 487.05 | 488.75 | 484.75 | 175,234 |
| Sep 3, 2024 | 491.00 | 497.00 | 486.10 | 490.05 | 486.04 | 214,501 |
| Sep 2, 2024 | 504.00 | 504.00 | 484.20 | 488.20 | 484.20 | 301,588 |
| Aug 30, 2024 | 508.95 | 509.75 | 494.00 | 495.25 | 491.19 | 158,793 |
| Aug 29, 2024 | 512.00 | 513.70 | 499.40 | 503.00 | 498.88 | 212,679 |
| Aug 28, 2024 | 506.45 | 514.75 | 500.40 | 510.75 | 506.57 | 326,063 |
| Aug 27, 2024 | 496.00 | 519.30 | 496.00 | 503.70 | 499.57 | 942,214 |
| Aug 26, 2024 | 498.50 | 499.00 | 488.65 | 495.50 | 491.44 | 328,482 |
| Aug 23, 2024 | 489.00 | 529.00 | 489.00 | 500.25 | 496.15 | 4,183,280 |
| Aug 22, 2024 | 489.90 | 498.15 | 482.05 | 484.00 | 480.03 | 311,944 |
| Aug 21, 2024 | 487.45 | 490.40 | 481.20 | 483.70 | 479.74 | 221,814 |
| Aug 20, 2024 | 495.50 | 497.70 | 485.60 | 486.80 | 482.81 | 172,406 |
| Aug 19, 2024 | 493.70 | 503.35 | 486.55 | 490.50 | 486.48 | 193,678 |
| Aug 16, 2024 | 495.10 | 498.55 | 485.65 | 493.20 | 489.16 | 169,526 |
| Aug 14, 2024 | 494.00 | 495.75 | 485.00 | 490.60 | 486.58 | 142,119 |
| Aug 13, 2024 | 510.65 | 513.10 | 491.05 | 493.85 | 489.80 | 184,351 |
| Aug 12, 2024 | 518.95 | 518.95 | 502.20 | 504.55 | 500.42 | 238,392 |
| Aug 9, 2024 | 513.55 | 521.75 | 503.30 | 519.25 | 515.00 | 278,802 |
| Aug 8, 2024 | 524.45 | 527.80 | 508.25 | 510.95 | 506.76 | 215,821 |
| Aug 7, 2024 | 530.00 | 541.95 | 520.55 | 524.45 | 520.15 | 641,804 |
| Aug 6, 2024 | 510.00 | 569.75 | 510.00 | 519.00 | 514.75 | 4,726,873 |
| Aug 5, 2024 | 520.00 | 524.40 | 495.00 | 499.30 | 495.21 | 294,881 |
| Aug 2, 2024 | 523.00 | 540.20 | 523.00 | 526.45 | 522.14 | 162,973 |
| Aug 1, 2024 | 550.15 | 554.75 | 537.95 | 541.70 | 537.26 | 128,550 |
| Jul 31, 2024 | 558.70 | 566.45 | 544.25 | 545.65 | 541.18 | 301,577 |
| Jul 30, 2024 | 571.00 | 592.00 | 553.00 | 556.65 | 552.09 | 1,340,643 |
| Jul 29, 2024 | 564.70 | 579.35 | 558.55 | 568.45 | 563.79 | 306,161 |
| Jul 26, 2024 | 556.95 | 569.60 | 551.10 | 558.80 | 554.22 | 338,016 |
| Jul 25, 2024 | 532.60 | 564.00 | 529.60 | 554.25 | 549.71 | 315,671 |
| Jul 24, 2024 | 524.70 | 542.40 | 522.20 | 537.45 | 533.05 | 198,243 |
| Jul 23, 2024 | 534.15 | 545.00 | 509.05 | 522.05 | 517.77 | 242,293 |
| Jul 22, 2024 | 521.60 | 539.45 | 514.70 | 534.15 | 529.77 | 214,416 |
| Jul 19, 2024 | 540.35 | 544.55 | 518.40 | 521.55 | 517.28 | 184,718 |
| Jul 18, 2024 | 558.00 | 561.85 | 537.15 | 543.60 | 539.15 | 402,168 |
| Jul 16, 2024 | 550.00 | 569.30 | 542.20 | 558.30 | 553.73 | 562,163 |
| Jul 15, 2024 | 527.65 | 585.00 | 525.00 | 552.45 | 547.92 | 3,278,104 |
| Jul 12, 2024 | 526.25 | 534.95 | 515.15 | 522.20 | 517.92 | 258,328 |
| Jul 11, 2024 | 537.90 | 537.90 | 521.00 | 522.65 | 518.37 | 216,789 |
| Jul 10, 2024 | 506.65 | 540.00 | 504.10 | 531.65 | 527.29 | 1,621,596 |
| Jul 9, 2024 | 518.00 | 525.15 | 504.80 | 506.15 | 502.00 | 271,348 |
| Jul 8, 2024 | 537.80 | 541.95 | 514.05 | 516.45 | 512.22 | 550,627 |
| Jul 5, 2024 | 491.00 | 553.95 | 482.10 | 535.90 | 531.51 | 3,612,363 |
| Jul 4, 2024 | 487.00 | 492.00 | 477.80 | 485.15 | 481.18 | 173,175 |
| Jul 3, 2024 | 485.00 | 488.55 | 480.65 | 482.20 | 478.25 | 63,744 |
| Jul 2, 2024 | 498.00 | 499.00 | 482.15 | 484.10 | 480.13 | 99,208 |
| Jul 1, 2024 | 480.50 | 500.00 | 480.40 | 491.25 | 487.23 | 219,693 |
| Jun 28, 2024 | 479.90 | 488.15 | 477.35 | 480.40 | 476.46 | 147,988 |
| Jun 27, 2024 | 483.35 | 493.65 | 476.50 | 477.85 | 473.94 | 220,222 |
| Jun 26, 2024 | 483.30 | 495.90 | 480.95 | 483.35 | 479.39 | 210,646 |
| Jun 25, 2024 | 478.85 | 491.50 | 473.20 | 478.90 | 474.98 | 194,874 |
| Jun 24, 2024 | 474.80 | 482.35 | 471.30 | 476.45 | 472.55 | 86,955 |
| Jun 21, 2024 | 482.15 | 488.15 | 472.55 | 475.85 | 471.95 | 171,936 |
| Jun 20, 2024 | 485.75 | 493.00 | 475.50 | 478.10 | 474.18 | 119,826 |
| Jun 19, 2024 | 494.50 | 494.50 | 477.10 | 480.35 | 476.41 | 174,969 |
| Jun 18, 2024 | 470.85 | 496.10 | 464.05 | 494.50 | 490.45 | 404,233 |
| Jun 14, 2024 | 477.00 | 478.00 | 466.20 | 470.75 | 466.89 | 120,322 |
| Jun 13, 2024 | 476.45 | 482.90 | 472.85 | 478.15 | 474.23 | 168,594 |
| Jun 12, 2024 | 463.20 | 504.70 | 463.20 | 477.60 | 473.69 | 1,188,442 |
| Jun 11, 2024 | 469.00 | 472.90 | 461.15 | 462.70 | 458.91 | 135,683 |
| Jun 10, 2024 | 476.10 | 480.00 | 461.30 | 467.30 | 463.47 | 144,837 |
| Jun 7, 2024 | 471.50 | 478.90 | 469.00 | 474.05 | 470.17 | 534,456 |
| Jun 6, 2024 | 469.95 | 485.00 | 468.05 | 471.75 | 467.89 | 456,832 |
| Jun 5, 2024 | 452.60 | 468.80 | 429.75 | 464.75 | 460.94 | 163,722 |
| Jun 4, 2024 | 460.40 | 465.80 | 432.65 | 447.10 | 443.44 | 240,594 |
| Jun 3, 2024 | 467.00 | 467.00 | 449.40 | 460.40 | 456.63 | 598,945 |
| May 31, 2024 | 445.60 | 474.75 | 445.60 | 452.05 | 448.35 | 1,166,425 |
| May 30, 2024 | 456.50 | 458.00 | 445.00 | 446.60 | 442.94 | 109,082 |
| May 29, 2024 | 454.00 | 461.35 | 450.55 | 454.05 | 450.33 | 106,260 |
| May 28, 2024 | 463.50 | 463.50 | 452.00 | 458.05 | 454.30 | 205,151 |
| May 27, 2024 | 445.10 | 462.25 | 435.55 | 459.65 | 455.88 | 387,970 |
| May 24, 2024 | 439.15 | 447.00 | 435.10 | 441.30 | 437.68 | 85,316 |
| May 23, 2024 | 439.00 | 444.95 | 429.85 | 437.60 | 434.01 | 108,742 |
| May 22, 2024 | 445.50 | 447.55 | 433.05 | 437.45 | 433.87 | 159,749 |
| May 21, 2024 | 460.00 | 463.55 | 445.00 | 445.10 | 441.45 | 198,982 |
| May 17, 2024 | 458.50 | 465.00 | 448.60 | 461.95 | 458.17 | 260,029 |
| May 16, 2024 | 456.25 | 460.65 | 452.05 | 456.10 | 452.36 | 76,814 |
| May 15, 2024 | 449.90 | 460.00 | 444.35 | 456.25 | 452.51 | 167,884 |
| May 14, 2024 | 448.70 | 453.00 | 444.35 | 449.90 | 446.21 | 166,539 |
| May 13, 2024 | 436.85 | 450.00 | 425.05 | 447.65 | 443.98 | 275,584 |
| May 10, 2024 | 425.35 | 442.25 | 415.55 | 436.85 | 433.27 | 283,388 |
| May 9, 2024 | 431.55 | 450.00 | 417.25 | 426.85 | 423.35 | 738,017 |
| May 8, 2024 | 446.55 | 446.95 | 427.95 | 433.35 | 429.80 | 111,275 |
| May 7, 2024 | 441.75 | 447.60 | 432.10 | 445.90 | 442.25 | 155,918 |
| May 6, 2024 | 439.30 | 442.00 | 433.05 | 438.40 | 434.81 | 115,393 |
| May 3, 2024 | 441.40 | 444.25 | 438.00 | 438.80 | 435.21 | 137,820 |
| May 2, 2024 | 450.70 | 451.50 | 438.50 | 440.35 | 436.74 | 221,439 |
| Apr 30, 2024 | 453.15 | 455.20 | 444.65 | 445.55 | 441.90 | 107,450 |
| Apr 29, 2024 | 454.25 | 460.50 | 448.00 | 450.95 | 447.26 | 128,508 |
| Apr 26, 2024 | 459.00 | 462.75 | 450.10 | 451.50 | 447.80 | 87,823 |
| Apr 25, 2024 | 459.05 | 464.00 | 455.10 | 460.45 | 456.68 | 143,714 |
| Apr 24, 2024 | 465.00 | 468.40 | 455.30 | 459.00 | 455.24 | 80,202 |
| Apr 23, 2024 | 454.00 | 465.25 | 453.85 | 459.65 | 455.88 | 117,394 |
| Apr 22, 2024 | 459.10 | 466.50 | 452.00 | 454.15 | 450.43 | 118,562 |
| Apr 19, 2024 | 469.05 | 469.05 | 457.25 | 459.40 | 455.64 | 124,855 |
| Apr 18, 2024 | 466.25 | 475.50 | 457.25 | 470.80 | 466.94 | 310,669 |
Related Tickers
SHIVATEX.NS Shiva Texyarn Limited
203.88
+6.15%
RAYMOND.NS Raymond Limited
1,524.00
+0.76%
KPRMILL.NS K.P.R. Mill Limited
1,066.25
+3.13%
GANECOS.NS Ganesha Ecosphere Limited
1,667.40
+3.72%
ARVIND.NS Arvind Limited
370.05
+1.96%
MODTHREAD.NS Modern Threads (India) Limited
42.84
+2.71%
ZENITHEXPO.NS Zenith Exports Limited
230.47
+1.97%
WEIZMANIND.NS Weizmann Limited
111.33
+0.56%
ZBINTXPP.BO Binayak Tex Processors Limited
1,899.00
0.00%
SUTLEJTEX.NS Sutlej Textiles and Industries Limited
38.02
-0.26%