777.85
+9.90
+(1.29%)
At close: January 17 at 3:29:12 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 | 776.60 | 800.05 | 770.05 | 779.20 | 779.20 | 872 |
| Jan 16, 2025 | 768.05 | 797.85 | 757.50 | 767.95 | 767.95 | 3,416 |
| Jan 15, 2025 | 890.00 | 890.00 | 750.00 | 751.40 | 751.40 | 12,669 |
| Jan 14, 2025 | 777.00 | 847.00 | 772.00 | 828.10 | 828.10 | 1,777 |
| Jan 13, 2025 | 891.65 | 892.00 | 751.25 | 762.85 | 762.85 | 6,876 |
| Jan 10, 2025 | 923.70 | 935.90 | 890.00 | 891.05 | 891.05 | 1,525 |
| Jan 9, 2025 | 923.00 | 959.95 | 900.10 | 922.85 | 922.85 | 2,610 |
| Jan 8, 2025 | 919.60 | 937.35 | 905.10 | 922.05 | 922.05 | 416 |
| Jan 7, 2025 | 892.10 | 940.00 | 892.10 | 934.85 | 934.85 | 1,581 |
| Jan 6, 2025 | 932.20 | 939.95 | 905.05 | 910.50 | 910.50 | 211 |
| Jan 3, 2025 | 925.30 | 950.00 | 910.40 | 924.80 | 924.80 | 492 |
| Jan 2, 2025 | 911.50 | 949.40 | 875.40 | 921.90 | 921.90 | 2,106 |
| Jan 1, 2025 | 912.95 | 912.95 | 875.00 | 888.70 | 888.70 | 1,226 |
| Dec 31, 2024 | 881.55 | 918.00 | 881.55 | 900.40 | 900.40 | 895 |
| Dec 30, 2024 | 929.95 | 929.95 | 900.05 | 905.10 | 905.10 | 499 |
| Dec 27, 2024 | 902.90 | 920.00 | 895.05 | 914.30 | 914.30 | 332 |
| Dec 26, 2024 | 928.00 | 950.30 | 903.00 | 920.55 | 920.55 | 553 |
| Dec 24, 2024 | 916.80 | 935.00 | 905.40 | 914.80 | 914.80 | 510 |
| Dec 23, 2024 | 936.00 | 936.00 | 900.00 | 901.85 | 901.85 | 599 |
| Dec 20, 2024 | 919.00 | 933.00 | 903.00 | 925.10 | 925.10 | 1,130 |
| Dec 19, 2024 | 865.25 | 925.00 | 865.25 | 919.30 | 919.30 | 1,081 |
| Dec 18, 2024 | 914.35 | 914.35 | 890.40 | 891.75 | 891.75 | 301 |
| Dec 17, 2024 | 936.00 | 942.00 | 892.10 | 899.35 | 899.35 | 517 |
| Dec 16, 2024 | 933.70 | 941.45 | 896.05 | 902.80 | 902.80 | 4,560 |
| Dec 13, 2024 | 910.00 | 926.00 | 893.00 | 917.45 | 917.45 | 918 |
| Dec 12, 2024 | 920.80 | 929.40 | 890.00 | 901.10 | 901.10 | 876 |
| Dec 11, 2024 | 922.55 | 932.45 | 918.00 | 918.60 | 918.60 | 4,574 |
| Dec 10, 2024 | 929.30 | 945.00 | 876.55 | 921.25 | 921.25 | 2,850 |
| Dec 9, 2024 | 938.80 | 974.95 | 929.90 | 932.30 | 932.30 | 3,110 |
| Dec 6, 2024 | 930.00 | 1,094.00 | 913.10 | 934.10 | 934.10 | 41,227 |
| Dec 5, 2024 | 916.00 | 925.45 | 885.30 | 913.55 | 913.55 | 1,019 |
| Dec 4, 2024 | 914.70 | 914.75 | 899.35 | 900.60 | 900.60 | 241 |
| Dec 3, 2024 | 940.20 | 940.45 | 879.70 | 891.40 | 891.40 | 2,799 |
| Dec 2, 2024 | 932.15 | 932.45 | 901.70 | 912.90 | 912.90 | 371 |
| Nov 29, 2024 | 888.00 | 916.45 | 887.15 | 908.15 | 908.15 | 263 |
| Nov 28, 2024 | 914.25 | 918.40 | 832.70 | 884.50 | 884.50 | 1,055 |
| Nov 27, 2024 | 888.65 | 914.95 | 880.80 | 891.80 | 891.80 | 508 |
| Nov 26, 2024 | 904.80 | 919.40 | 866.00 | 888.40 | 888.40 | 507 |
| Nov 25, 2024 | 929.25 | 949.40 | 886.35 | 894.10 | 894.10 | 949 |
| Nov 22, 2024 | 890.40 | 921.00 | 890.40 | 902.55 | 902.55 | 205 |
| Nov 21, 2024 | 900.00 | 926.95 | 844.90 | 883.45 | 883.45 | 1,440 |
| Nov 19, 2024 | 892.40 | 924.40 | 862.05 | 884.90 | 884.90 | 454 |
| Nov 18, 2024 | 905.25 | 938.40 | 888.05 | 915.25 | 915.25 | 1,342 |
| Nov 14, 2024 | 882.75 | 888.80 | 861.10 | 875.35 | 875.35 | 657 |
| Nov 13, 2024 | 998.60 | 998.60 | 865.95 | 867.40 | 867.40 | 3,497 |
| Nov 12, 2024 | 1,033.00 | 1,033.00 | 954.00 | 962.15 | 962.15 | 632 |
| Nov 11, 2024 | 1,014.60 | 1,025.00 | 980.00 | 1,016.45 | 1,016.45 | 2,591 |
| Nov 8, 2024 | 999.05 | 1,025.00 | 971.85 | 1,014.60 | 1,014.60 | 744 |
| Nov 7, 2024 | 1,025.00 | 1,025.00 | 950.00 | 997.25 | 997.25 | 2,822 |
| Nov 6, 2024 | 967.85 | 1,046.15 | 957.80 | 997.90 | 997.90 | 2,224 |
| Nov 5, 2024 | 936.00 | 969.40 | 913.85 | 967.75 | 967.75 | 1,812 |
| Nov 4, 2024 | 950.10 | 970.00 | 925.20 | 936.15 | 936.15 | 427 |
| Nov 1, 2024 | 960.00 | 973.00 | 930.50 | 956.70 | 956.70 | 563 |
| Oct 31, 2024 | 959.45 | 973.00 | 942.55 | 959.95 | 959.95 | 312 |
| Oct 30, 2024 | 903.55 | 990.00 | 891.40 | 959.35 | 959.35 | 1,246 |
| Oct 29, 2024 | 895.30 | 905.00 | 895.30 | 903.80 | 903.80 | 94 |
| Oct 28, 2024 | 893.50 | 918.40 | 893.50 | 909.25 | 909.25 | 199 |
| Oct 25, 2024 | 923.05 | 988.00 | 880.05 | 895.25 | 895.25 | 2,428 |
| Oct 24, 2024 | 940.00 | 965.75 | 905.15 | 947.00 | 947.00 | 686 |
| Oct 23, 2024 | 930.70 | 991.00 | 925.10 | 947.90 | 947.90 | 1,120 |
| Oct 22, 2024 | 1,054.70 | 1,054.70 | 921.00 | 937.55 | 937.55 | 5,816 |
| Oct 21, 2024 | 942.25 | 1,023.15 | 940.55 | 982.25 | 982.25 | 7,952 |
| Oct 18, 2024 | 975.00 | 975.00 | 912.00 | 930.15 | 930.15 | 1,351 |
| Oct 17, 2024 | 952.75 | 977.20 | 942.45 | 954.25 | 954.25 | 643 |
| Oct 16, 2024 | 975.75 | 982.20 | 941.00 | 952.75 | 952.75 | 518 |
| Oct 15, 2024 | 988.80 | 994.00 | 965.70 | 982.15 | 982.15 | 343 |
| Oct 14, 2024 | 985.15 | 994.40 | 970.55 | 980.45 | 980.45 | 1,000 |
| Oct 11, 2024 | 981.80 | 994.90 | 956.50 | 986.25 | 986.25 | 617 |
| Oct 10, 2024 | 999.15 | 1,000.00 | 976.55 | 999.45 | 999.45 | 531 |
| Oct 9, 2024 | 989.30 | 1,005.05 | 970.10 | 981.95 | 981.95 | 1,358 |
| Oct 8, 2024 | 925.05 | 992.70 | 921.00 | 945.30 | 945.30 | 251 |
| Oct 7, 2024 | 976.80 | 999.40 | 901.00 | 938.55 | 938.55 | 498 |
| Oct 4, 2024 | 1,039.05 | 1,039.05 | 960.25 | 983.20 | 983.20 | 1,442 |
| Oct 3, 2024 | 1,009.90 | 1,018.00 | 980.00 | 997.85 | 997.85 | 1,707 |
| Oct 1, 2024 | 1,008.90 | 1,053.65 | 961.65 | 1,025.45 | 1,025.45 | 3,160 |
| Sep 30, 2024 | 961.00 | 990.00 | 932.80 | 957.90 | 957.90 | 1,160 |
| Sep 27, 2024 | 1,012.55 | 1,025.15 | 975.30 | 982.20 | 982.20 | 336 |
| Sep 26, 2024 | 1,018.50 | 1,020.70 | 980.50 | 997.60 | 997.60 | 227 |
| Sep 25, 2024 | 991.80 | 1,025.75 | 985.40 | 1,002.70 | 1,002.70 | 304 |
| Sep 24, 2024 | 1,045.90 | 1,045.90 | 983.00 | 993.65 | 993.65 | 218 |
| Sep 23, 2024 | 992.45 | 1,015.00 | 965.00 | 1,007.60 | 1,007.60 | 903 |
| Sep 20, 2024 | 975.05 | 993.95 | 950.00 | 959.05 | 959.05 | 576 |
| Sep 19, 2024 | 985.60 | 985.60 | 980.00 | 980.20 | 980.20 | 97 |
| Sep 18, 2024 | 980.00 | 1,003.05 | 980.00 | 994.20 | 994.20 | 468 |
| Sep 17, 2024 | 1,000.00 | 1,007.85 | 952.05 | 989.25 | 989.25 | 984 |
| Sep 16, 2024 | 1,036.35 | 1,044.30 | 1,000.00 | 1,004.50 | 1,004.50 | 613 |
| Sep 13, 2024 | 1,059.70 | 1,070.95 | 1,022.40 | 1,036.55 | 1,036.55 | 673 |
| Sep 12, 2024 | 1,040.40 | 1,067.90 | 1,037.50 | 1,059.65 | 1,059.65 | 342 |
| Sep 11, 2024 | 1,032.00 | 1,053.00 | 1,032.00 | 1,038.15 | 1,038.15 | 220 |
| Sep 10, 2024 | 1,049.20 | 1,069.40 | 1,028.50 | 1,056.25 | 1,056.25 | 526 |
| Sep 9, 2024 | 1,088.00 | 1,088.00 | 1,030.10 | 1,059.75 | 1,059.75 | 420 |
| Sep 6, 2024 | 1,091.30 | 1,091.30 | 1,026.05 | 1,035.05 | 1,035.05 | 1,000 |
| Sep 5, 2024 | 1,027.95 | 1,097.90 | 1,027.95 | 1,069.90 | 1,069.90 | 2,435 |
| Sep 4, 2024 | 1,031.90 | 1,047.90 | 990.00 | 1,033.00 | 1,033.00 | 4,587 |
| Sep 3, 2024 | 1,027.30 | 1,069.00 | 1,021.80 | 1,058.90 | 1,058.90 | 1,005 |
| Sep 2, 2024 | 1,077.00 | 1,077.00 | 1,009.00 | 1,042.40 | 1,042.40 | 860 |
| Aug 30, 2024 | 1,079.95 | 1,080.00 | 1,003.00 | 1,049.75 | 1,049.75 | 2,256 |
| Aug 29, 2024 | 1,025.05 | 1,089.00 | 1,001.10 | 1,067.00 | 1,067.00 | 3,592 |
| Aug 28, 2024 | 1,089.95 | 1,112.15 | 1,019.05 | 1,035.20 | 1,035.20 | 6,307 |
| Aug 27, 2024 | 1,099.00 | 1,124.00 | 1,031.10 | 1,066.50 | 1,066.50 | 19,477 |
| Aug 26, 2024 | 1,022.00 | 1,022.05 | 975.55 | 1,022.05 | 1,022.05 | 10,134 |
| Aug 23, 2024 | 907.45 | 950.45 | 883.50 | 929.15 | 929.15 | 723 |
| Aug 22, 2024 | 934.00 | 934.00 | 896.55 | 900.55 | 900.55 | 421 |
| Aug 21, 2024 | 908.95 | 924.95 | 888.00 | 902.00 | 902.00 | 793 |
| Aug 20, 2024 | 897.70 | 930.00 | 891.40 | 908.75 | 908.75 | 952 |
| Aug 19, 2024 | 906.20 | 919.95 | 880.40 | 905.20 | 905.20 | 1,342 |
| Aug 16, 2024 | 874.95 | 916.15 | 832.90 | 916.15 | 916.15 | 2,541 |
| Aug 14, 2024 | 896.75 | 900.95 | 821.20 | 832.90 | 832.90 | 655 |
| Aug 13, 2024 | 924.00 | 924.00 | 861.00 | 893.45 | 893.45 | 845 |
| Aug 12, 2024 | 846.90 | 917.40 | 846.90 | 892.15 | 892.15 | 1,874 |
| Aug 9, 2024 | 854.50 | 854.80 | 820.50 | 834.00 | 834.00 | 131 |
| Aug 8, 2024 | 799.70 | 868.80 | 799.70 | 853.85 | 853.85 | 586 |
| Aug 7, 2024 | 840.75 | 865.20 | 831.40 | 834.45 | 834.45 | 200 |
| Aug 6, 2024 | 872.00 | 872.55 | 813.00 | 830.85 | 830.85 | 654 |
| Aug 5, 2024 | 868.00 | 868.00 | 830.00 | 849.95 | 849.95 | 890 |
| Aug 2, 2024 | 810.80 | 850.00 | 807.60 | 845.40 | 845.40 | 868 |
| Aug 1, 2024 | 795.65 | 849.40 | 795.65 | 834.80 | 834.80 | 420 |
| Jul 31, 2024 | 858.80 | 858.80 | 814.35 | 816.90 | 816.90 | 878 |
| Jul 30, 2024 | 857.00 | 857.00 | 805.10 | 832.15 | 832.15 | 943 |
| Jul 29, 2024 | 765.00 | 838.50 | 765.00 | 823.60 | 823.60 | 1,072 |
| Jul 26, 2024 | 822.85 | 823.00 | 791.00 | 798.60 | 798.60 | 193 |
| Jul 25, 2024 | 815.20 | 825.00 | 791.25 | 824.25 | 824.25 | 280 |
| Jul 24, 2024 | 809.85 | 837.00 | 805.60 | 813.50 | 813.50 | 1,514 |
| Jul 23, 2024 | 820.00 | 829.45 | 790.40 | 807.70 | 807.70 | 269 |
| Jul 22, 2024 | 782.50 | 819.65 | 755.15 | 812.45 | 812.45 | 652 |
| Jul 19, 2024 | 781.15 | 816.50 | 780.00 | 781.05 | 781.05 | 444 |
| Jul 18, 2024 | 805.75 | 818.95 | 766.65 | 777.70 | 777.70 | 189 |
| Jul 16, 2024 | 796.55 | 831.80 | 782.05 | 796.65 | 796.65 | 352 |
| Jul 15, 2024 | 839.30 | 839.30 | 791.00 | 796.80 | 796.80 | 236 |
| Jul 12, 2024 | 803.95 | 824.00 | 795.40 | 807.80 | 807.80 | 596 |
| Jul 11, 2024 | 800.80 | 832.95 | 775.75 | 791.30 | 791.30 | 712 |
| Jul 10, 2024 | 826.10 | 845.00 | 791.40 | 816.55 | 816.55 | 441 |
| Jul 9, 2024 | 799.15 | 829.55 | 786.00 | 826.20 | 826.20 | 1,286 |
| Jul 8, 2024 | 820.00 | 820.00 | 770.40 | 790.05 | 790.05 | 317 |
| Jul 5, 2024 | 810.85 | 840.00 | 791.70 | 793.05 | 793.05 | 586 |
| Jul 4, 2024 | 806.05 | 818.85 | 791.05 | 810.40 | 810.40 | 477 |
| Jul 3, 2024 | 808.15 | 810.00 | 780.85 | 791.70 | 791.70 | 168 |
| Jul 2, 2024 | 847.00 | 847.00 | 778.25 | 789.15 | 789.15 | 554 |
| Jul 1, 2024 | 829.95 | 829.95 | 785.55 | 809.20 | 809.20 | 1,001 |
| Jun 28, 2024 | 746.15 | 798.40 | 746.15 | 798.10 | 798.10 | 857 |
| Jun 27, 2024 | 780.00 | 818.75 | 744.65 | 760.40 | 760.40 | 1,447 |
| Jun 26, 2024 | 770.15 | 789.90 | 762.40 | 779.80 | 779.80 | 904 |
| Jun 25, 2024 | 782.35 | 794.95 | 772.10 | 783.40 | 783.40 | 551 |
| Jun 24, 2024 | 772.00 | 772.00 | 750.00 | 767.00 | 767.00 | 565 |
| Jun 21, 2024 | 749.65 | 774.60 | 749.65 | 759.55 | 759.55 | 243 |
| Jun 20, 2024 | 752.40 | 769.40 | 744.00 | 744.85 | 744.85 | 481 |
| Jun 19, 2024 | 775.90 | 791.95 | 744.45 | 745.95 | 745.95 | 484 |
| Jun 18, 2024 | 762.00 | 795.25 | 762.00 | 764.30 | 764.30 | 423 |
| Jun 14, 2024 | 737.75 | 773.80 | 735.00 | 757.40 | 757.40 | 811 |
| Jun 13, 2024 | 765.35 | 765.70 | 735.15 | 737.10 | 737.10 | 736 |
| Jun 12, 2024 | 768.80 | 768.80 | 747.00 | 750.50 | 750.50 | 1,194 |
| Jun 11, 2024 | 768.15 | 788.45 | 744.65 | 768.75 | 768.75 | 484 |
| Jun 10, 2024 | 735.00 | 774.95 | 735.00 | 767.20 | 767.20 | 463 |
| Jun 7, 2024 | 723.55 | 758.50 | 723.40 | 738.05 | 738.05 | 1,487 |
| Jun 6, 2024 | 735.45 | 770.95 | 721.00 | 722.40 | 722.40 | 629 |
| Jun 5, 2024 | 706.10 | 740.95 | 706.10 | 734.90 | 734.90 | 153 |
| Jun 4, 2024 | 721.15 | 747.30 | 695.00 | 716.55 | 716.55 | 515 |
| Jun 3, 2024 | 736.50 | 749.40 | 712.00 | 720.90 | 720.90 | 966 |
| May 31, 2024 | 727.00 | 749.05 | 727.00 | 736.45 | 736.45 | 157 |
| May 30, 2024 | 733.25 | 773.50 | 730.10 | 742.40 | 742.40 | 1,037 |
| May 29, 2024 | 755.15 | 777.00 | 726.05 | 740.10 | 740.10 | 3,405 |
| May 28, 2024 | 736.50 | 760.00 | 736.50 | 741.80 | 741.80 | 243 |
| May 27, 2024 | 743.95 | 747.10 | 726.55 | 736.85 | 736.85 | 102 |
| May 24, 2024 | 737.65 | 774.80 | 720.60 | 743.60 | 743.60 | 1,369 |
| May 23, 2024 | 769.25 | 769.45 | 732.00 | 737.95 | 737.95 | 246 |
| May 22, 2024 | 742.00 | 792.80 | 742.00 | 751.45 | 751.45 | 2,579 |
| May 21, 2024 | 729.30 | 760.00 | 713.65 | 755.60 | 755.60 | 2,488 |
| May 17, 2024 | 750.00 | 751.70 | 715.00 | 719.25 | 719.25 | 756 |
| May 16, 2024 | 750.95 | 751.10 | 713.55 | 715.95 | 715.95 | 2,031 |
| May 15, 2024 | 750.70 | 780.70 | 750.70 | 751.10 | 751.10 | 132 |
| May 14, 2024 | 750.75 | 763.65 | 748.60 | 754.40 | 754.40 | 47 |
| May 13, 2024 | 745.50 | 768.00 | 729.05 | 752.55 | 752.55 | 779 |
| May 10, 2024 | 745.15 | 764.95 | 745.00 | 745.25 | 745.25 | 89 |
| May 9, 2024 | 762.65 | 769.70 | 745.00 | 756.90 | 756.90 | 112 |
| May 8, 2024 | 750.00 | 769.95 | 748.65 | 763.60 | 763.60 | 321 |
| May 7, 2024 | 747.65 | 778.00 | 731.90 | 740.65 | 740.65 | 1,030 |
| May 6, 2024 | 775.00 | 792.00 | 743.30 | 747.60 | 747.60 | 560 |
| May 3, 2024 | 781.00 | 792.75 | 775.00 | 775.00 | 775.00 | 407 |
| May 2, 2024 | 798.00 | 798.00 | 762.75 | 779.85 | 779.85 | 1,459 |
| Apr 30, 2024 | 790.70 | 805.30 | 765.95 | 784.20 | 784.20 | 470 |
| Apr 29, 2024 | 836.00 | 836.00 | 780.40 | 783.90 | 783.90 | 539 |
| Apr 26, 2024 | 780.80 | 798.00 | 776.00 | 797.90 | 797.90 | 201 |
| Apr 25, 2024 | 777.65 | 795.10 | 756.05 | 775.75 | 775.75 | 349 |
| Apr 24, 2024 | 786.05 | 815.05 | 761.40 | 777.65 | 777.65 | 833 |
| Apr 23, 2024 | 770.10 | 819.35 | 770.10 | 786.35 | 786.35 | 475 |
| Apr 22, 2024 | 802.55 | 835.00 | 780.85 | 788.80 | 788.80 | 1,127 |
| Apr 19, 2024 | 762.20 | 829.95 | 762.20 | 795.25 | 795.25 | 530 |
| Apr 18, 2024 | 830.00 | 830.00 | 777.40 | 800.20 | 800.20 | 203 |
| Apr 16, 2024 | 754.75 | 811.00 | 735.00 | 790.95 | 790.95 | 1,070 |
| Apr 15, 2024 | 756.70 | 793.35 | 756.40 | 772.40 | 772.40 | 1,474 |
| Apr 12, 2024 | 793.65 | 800.90 | 780.60 | 795.45 | 795.45 | 101 |
| Apr 10, 2024 | 802.35 | 811.60 | 771.30 | 792.75 | 792.75 | 320 |
| Apr 9, 2024 | 786.00 | 818.70 | 761.20 | 787.25 | 787.25 | 1,263 |
| Apr 8, 2024 | 797.30 | 820.55 | 773.20 | 787.35 | 787.35 | 388 |
| Apr 5, 2024 | 797.80 | 808.40 | 764.60 | 781.50 | 781.50 | 1,862 |
| Apr 4, 2024 | 855.70 | 855.70 | 776.10 | 800.65 | 800.65 | 827 |
| Apr 3, 2024 | 799.90 | 820.00 | 786.00 | 815.00 | 815.00 | 619 |
| Apr 2, 2024 | 783.90 | 785.85 | 761.05 | 785.85 | 785.85 | 425 |
| Apr 1, 2024 | 714.15 | 748.45 | 712.00 | 748.45 | 748.45 | 345 |
| Mar 28, 2024 | 716.00 | 730.20 | 712.00 | 712.85 | 712.85 | 1,234 |
| Mar 27, 2024 | 771.90 | 772.40 | 714.60 | 716.55 | 716.55 | 1,301 |
| Mar 26, 2024 | 792.10 | 793.00 | 752.20 | 752.20 | 752.20 | 1,664 |
| Mar 22, 2024 | 814.90 | 814.95 | 776.00 | 791.75 | 791.75 | 676 |
| Mar 21, 2024 | 762.70 | 777.00 | 761.95 | 777.00 | 777.00 | 424 |
| Mar 20, 2024 | 754.75 | 754.75 | 737.75 | 740.00 | 740.00 | 249 |
| Mar 19, 2024 | 734.45 | 768.40 | 720.05 | 767.60 | 767.60 | 1,720 |
| Mar 18, 2024 | 705.30 | 765.50 | 705.30 | 736.70 | 736.70 | 3,895 |
| Mar 15, 2024 | 725.10 | 759.35 | 702.55 | 729.05 | 729.05 | 2,179 |
| Mar 14, 2024 | 715.00 | 776.00 | 711.75 | 739.50 | 739.50 | 4,202 |
| Mar 13, 2024 | 749.20 | 749.20 | 749.20 | 749.20 | 749.20 | 141 |
| Mar 12, 2024 | 788.60 | 788.60 | 788.60 | 788.60 | 788.60 | 574 |
| Mar 11, 2024 | 832.00 | 859.85 | 830.10 | 830.10 | 830.10 | 834 |
| Mar 7, 2024 | 910.10 | 910.10 | 873.75 | 873.75 | 873.75 | 3,744 |
| Mar 6, 2024 | 859.95 | 930.15 | 859.95 | 919.70 | 919.70 | 63,137 |
| Mar 5, 2024 | 844.70 | 845.60 | 810.00 | 845.60 | 845.60 | 3,727 |
| Mar 4, 2024 | 705.00 | 768.75 | 705.00 | 768.75 | 768.75 | 1,336 |
| Mar 1, 2024 | 698.30 | 742.60 | 697.55 | 719.60 | 719.60 | 407 |
| Feb 29, 2024 | 701.80 | 701.80 | 662.10 | 679.65 | 679.65 | 602 |
| Feb 28, 2024 | 725.00 | 728.50 | 672.00 | 689.20 | 689.20 | 4,003 |
| Feb 27, 2024 | 756.25 | 756.25 | 721.75 | 728.65 | 728.65 | 2,487 |
| Feb 26, 2024 | 780.20 | 780.20 | 745.00 | 756.50 | 756.50 | 1,001 |
| Feb 23, 2024 | 762.35 | 782.95 | 740.80 | 770.00 | 770.00 | 964 |
| Feb 22, 2024 | 730.00 | 788.95 | 730.00 | 763.95 | 763.95 | 738 |
| Feb 21, 2024 | 779.00 | 794.80 | 747.40 | 771.25 | 771.25 | 1,297 |
| Feb 20, 2024 | 775.00 | 775.00 | 730.00 | 747.40 | 747.40 | 1,352 |
| Feb 19, 2024 | 788.00 | 788.00 | 752.00 | 753.00 | 753.00 | 878 |
| Feb 16, 2024 | 800.00 | 800.00 | 747.05 | 768.90 | 768.90 | 460 |
| Feb 15, 2024 | 735.00 | 789.00 | 731.00 | 770.20 | 770.20 | 770 |
| Feb 14, 2024 | 719.00 | 749.65 | 704.15 | 740.50 | 740.50 | 554 |
| Feb 13, 2024 | 705.85 | 728.00 | 705.00 | 719.00 | 719.00 | 506 |
| Feb 12, 2024 | 792.90 | 792.90 | 700.00 | 708.55 | 708.55 | 1,762 |
| Feb 9, 2024 | 774.95 | 823.00 | 751.25 | 767.90 | 767.90 | 7,769 |
| Feb 8, 2024 | 774.00 | 775.00 | 720.45 | 751.20 | 751.20 | 2,491 |
| Feb 7, 2024 | 720.00 | 788.85 | 652.55 | 705.10 | 705.10 | 2,038 |
| Feb 6, 2024 | 729.90 | 730.00 | 710.00 | 717.15 | 717.15 | 203 |
| Feb 5, 2024 | 720.00 | 743.90 | 697.25 | 721.05 | 721.05 | 1,102 |
| Feb 2, 2024 | 725.35 | 740.65 | 705.15 | 708.55 | 708.55 | 285 |
| Feb 1, 2024 | 720.00 | 728.60 | 704.55 | 720.75 | 720.75 | 484 |
| Jan 31, 2024 | 720.90 | 721.95 | 681.05 | 693.95 | 693.95 | 997 |
| Jan 30, 2024 | 716.30 | 716.30 | 687.10 | 687.60 | 687.60 | 231 |
| Jan 29, 2024 | 699.00 | 725.00 | 678.35 | 716.30 | 716.30 | 618 |
| Jan 25, 2024 | 690.00 | 719.00 | 688.45 | 699.50 | 699.50 | 267 |
| Jan 24, 2024 | 671.05 | 699.45 | 643.05 | 688.45 | 688.45 | 326 |
| Jan 23, 2024 | 697.90 | 697.90 | 671.00 | 671.05 | 671.05 | 288 |
| Jan 19, 2024 | 694.00 | 694.00 | 660.00 | 680.00 | 680.00 | 1,508 |
| Jan 18, 2024 | 630.00 | 661.50 | 630.00 | 661.50 | 661.50 | 321 |
| Jan 17, 2024 | 621.25 | 645.00 | 611.10 | 630.00 | 630.00 | 198 |
Related Tickers
NAHARCAP.NS Nahar Capital and Financial Services Limited
307.00
+5.08%
KEYFINSERV.NS Keynote Financial Services Limited
238.00
+5.80%
DVL.NS Dhunseri Ventures Limited
361.00
+0.39%
SUMMITSEC.NS Summit Securities Limited
2,492.00
-0.27%
VLSFINANCE.NS VLS Finance Limited
303.10
-1.16%
DHUNINV.NS Dhunseri Investments Limited
1,815.10
+0.21%
BIRLAMONEY.NS Aditya Birla Money Limited
204.65
-3.76%
DAMCAPITAL.NS DAM CAPITAL ADVISORS LTD
338.95
-0.85%
MOTILALOFS.NS Motilal Oswal Financial Services Limited
798.30
-0.13%
IEX.NS Indian Energy Exchange Limited
172.55
+0.90%