685.65
+8.70
+(1.29%)
At close: January 24 at 3:29:21 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 24, 2025 | 678.30 | 724.10 | 672.15 | 685.65 | 685.65 | 50,631 |
| Jan 23, 2025 | 679.00 | 686.30 | 673.05 | 676.95 | 676.95 | 8,029 |
| Jan 22, 2025 | 684.95 | 686.95 | 670.05 | 677.00 | 677.00 | 18,208 |
| Jan 21, 2025 | 687.30 | 717.05 | 675.00 | 683.45 | 683.45 | 28,396 |
| Jan 20, 2025 | 694.50 | 694.50 | 679.25 | 684.90 | 684.90 | 11,295 |
| Jan 17, 2025 | 683.95 | 692.00 | 676.05 | 687.80 | 687.80 | 9,390 |
| Jan 16, 2025 | 682.85 | 687.45 | 676.05 | 685.40 | 685.40 | 10,245 |
| Jan 15, 2025 | 679.90 | 685.90 | 665.00 | 682.90 | 682.90 | 17,545 |
| Jan 14, 2025 | 660.00 | 685.00 | 655.00 | 676.10 | 676.10 | 24,088 |
| Jan 13, 2025 | 689.00 | 690.00 | 645.00 | 653.90 | 653.90 | 37,838 |
| Jan 10, 2025 | 693.40 | 709.40 | 676.00 | 686.50 | 686.50 | 27,689 |
| Jan 9, 2025 | 705.45 | 711.75 | 689.15 | 694.45 | 694.45 | 23,103 |
| Jan 8, 2025 | 726.30 | 729.85 | 701.35 | 706.45 | 706.45 | 12,262 |
| Jan 7, 2025 | 708.60 | 724.00 | 705.00 | 721.00 | 721.00 | 19,229 |
| Jan 6, 2025 | 746.75 | 749.65 | 696.10 | 704.05 | 704.05 | 45,160 |
| Jan 3, 2025 | 742.80 | 751.80 | 730.55 | 746.75 | 746.75 | 46,954 |
| Jan 2, 2025 | 735.10 | 760.00 | 728.05 | 737.80 | 737.80 | 105,832 |
| Jan 1, 2025 | 678.10 | 738.00 | 674.60 | 724.20 | 724.20 | 32,991 |
| Dec 31, 2024 | 661.15 | 679.95 | 661.15 | 675.30 | 675.30 | 15,421 |
| Dec 30, 2024 | 682.00 | 682.00 | 665.00 | 667.85 | 667.85 | 13,712 |
| Dec 27, 2024 | 686.50 | 692.80 | 677.10 | 681.15 | 681.15 | 16,009 |
| Dec 26, 2024 | 705.00 | 705.00 | 681.25 | 683.40 | 683.40 | 12,280 |
| Dec 24, 2024 | 682.30 | 700.00 | 682.30 | 695.00 | 695.00 | 14,077 |
| Dec 23, 2024 | 701.50 | 715.95 | 691.00 | 692.55 | 692.55 | 12,917 |
| Dec 20, 2024 | 722.30 | 732.30 | 705.90 | 710.40 | 710.40 | 19,150 |
| Dec 19, 2024 | 720.00 | 731.40 | 707.55 | 728.00 | 728.00 | 11,679 |
| Dec 18, 2024 | 734.40 | 736.30 | 722.80 | 724.40 | 724.40 | 7,418 |
| Dec 17, 2024 | 749.50 | 751.50 | 733.50 | 735.50 | 735.50 | 7,641 |
| Dec 16, 2024 | 740.05 | 757.00 | 740.05 | 749.55 | 749.55 | 10,367 |
| Dec 13, 2024 | 745.05 | 749.00 | 732.05 | 741.00 | 741.00 | 14,708 |
| Dec 12, 2024 | 752.65 | 764.65 | 745.00 | 746.60 | 746.60 | 9,818 |
| Dec 11, 2024 | 760.00 | 768.00 | 751.60 | 758.30 | 758.30 | 11,949 |
| Dec 10, 2024 | 758.00 | 765.00 | 750.10 | 759.45 | 759.45 | 18,804 |
| Dec 9, 2024 | 754.75 | 776.00 | 742.25 | 758.00 | 758.00 | 46,930 |
| Dec 6, 2024 | 724.00 | 757.85 | 719.50 | 747.30 | 747.30 | 38,851 |
| Dec 5, 2024 | 730.00 | 739.00 | 723.35 | 727.95 | 727.95 | 20,560 |
| Dec 4, 2024 | 739.05 | 739.50 | 719.95 | 724.80 | 724.80 | 24,228 |
| Dec 3, 2024 | 733.00 | 745.00 | 731.30 | 734.50 | 734.50 | 15,916 |
| Dec 2, 2024 | 721.65 | 739.00 | 712.50 | 736.65 | 736.65 | 26,932 |
| Nov 29, 2024 | 722.40 | 726.40 | 710.90 | 721.65 | 721.65 | 10,713 |
| Nov 28, 2024 | 715.05 | 730.00 | 712.20 | 719.60 | 719.60 | 15,914 |
| Nov 27, 2024 | 700.00 | 721.90 | 696.25 | 717.90 | 717.90 | 29,360 |
| Nov 26, 2024 | 700.65 | 704.00 | 694.00 | 702.15 | 702.15 | 9,412 |
| Nov 25, 2024 | 706.60 | 709.00 | 690.60 | 693.70 | 693.70 | 16,010 |
| Nov 22, 2024 | 687.50 | 699.95 | 687.05 | 695.40 | 695.40 | 10,441 |
| Nov 21, 2024 | 709.00 | 709.00 | 674.95 | 683.90 | 683.90 | 40,486 |
| Nov 19, 2024 | 699.95 | 713.00 | 693.00 | 704.15 | 704.15 | 22,881 |
| Nov 18, 2024 | 688.00 | 699.00 | 666.00 | 695.35 | 695.35 | 33,373 |
| Nov 14, 2024 | 674.85 | 691.30 | 671.05 | 679.30 | 679.30 | 18,063 |
| Nov 13, 2024 | 692.05 | 695.75 | 668.00 | 672.55 | 672.55 | 20,555 |
| Nov 12, 2024 | 715.00 | 720.00 | 690.00 | 692.55 | 692.55 | 16,275 |
| Nov 11, 2024 | 714.45 | 714.50 | 697.80 | 702.30 | 702.30 | 13,603 |
| Nov 8, 2024 | 721.00 | 721.85 | 707.00 | 710.90 | 710.90 | 20,205 |
| Nov 7, 2024 | 714.30 | 725.00 | 712.00 | 718.25 | 718.25 | 36,731 |
| Nov 6, 2024 | 710.70 | 721.95 | 701.15 | 712.65 | 712.65 | 39,998 |
| Nov 5, 2024 | 704.00 | 714.70 | 693.10 | 707.20 | 707.20 | 31,037 |
| Nov 4, 2024 | 712.00 | 712.75 | 685.60 | 704.80 | 704.80 | 41,899 |
| Nov 1, 2024 | 692.90 | 704.00 | 688.55 | 698.80 | 698.80 | 13,456 |
| Oct 31, 2024 | 695.15 | 695.15 | 675.15 | 686.30 | 686.30 | 37,317 |
| Oct 30, 2024 | 711.90 | 713.70 | 685.00 | 691.70 | 691.70 | 89,749 |
| Oct 29, 2024 | 742.70 | 742.70 | 698.60 | 706.65 | 706.65 | 94,447 |
| Oct 28, 2024 | 700.00 | 755.00 | 695.30 | 734.00 | 734.00 | 145,037 |
| Oct 25, 2024 | 739.55 | 739.55 | 683.00 | 690.85 | 690.85 | 70,242 |
| Oct 24, 2024 | 746.00 | 755.00 | 730.05 | 735.90 | 735.90 | 26,142 |
| Oct 23, 2024 | 720.00 | 748.30 | 711.55 | 742.30 | 742.30 | 26,806 |
| Oct 22, 2024 | 771.80 | 771.80 | 722.35 | 725.35 | 725.35 | 31,762 |
| Oct 21, 2024 | 780.00 | 782.95 | 760.80 | 770.05 | 770.05 | 18,688 |
| Oct 18, 2024 | 778.90 | 788.70 | 756.65 | 777.85 | 777.85 | 31,257 |
| Oct 17, 2024 | 790.00 | 800.00 | 770.00 | 775.15 | 775.15 | 70,318 |
| Oct 16, 2024 | 735.00 | 785.80 | 735.00 | 781.85 | 781.85 | 72,390 |
| Oct 15, 2024 | 739.40 | 752.45 | 722.70 | 738.85 | 738.85 | 20,047 |
| Oct 14, 2024 | 747.30 | 749.60 | 730.00 | 739.40 | 739.40 | 13,390 |
| Oct 11, 2024 | 748.45 | 756.75 | 737.95 | 743.55 | 743.55 | 9,810 |
| Oct 10, 2024 | 742.70 | 760.00 | 737.00 | 748.80 | 748.80 | 10,358 |
| Oct 9, 2024 | 737.00 | 750.00 | 736.10 | 744.95 | 744.95 | 7,610 |
| Oct 8, 2024 | 707.00 | 737.25 | 695.00 | 734.10 | 734.10 | 15,574 |
| Oct 7, 2024 | 739.05 | 743.10 | 700.00 | 709.35 | 709.35 | 38,259 |
| Oct 4, 2024 | 746.05 | 749.95 | 725.00 | 732.95 | 732.95 | 26,957 |
| Oct 3, 2024 | 742.05 | 766.55 | 736.15 | 742.65 | 742.65 | 25,004 |
| Oct 1, 2024 | 767.95 | 780.00 | 755.75 | 762.30 | 762.30 | 13,770 |
| Sep 30, 2024 | 766.00 | 775.05 | 757.00 | 764.35 | 764.35 | 16,147 |
| Sep 27, 2024 | 775.40 | 787.85 | 770.00 | 772.95 | 772.95 | 18,548 |
| Sep 26, 2024 | 785.15 | 792.55 | 771.00 | 775.40 | 775.40 | 20,969 |
| Sep 25, 2024 | 801.20 | 807.90 | 787.00 | 789.40 | 789.40 | 35,543 |
| Sep 24, 2024 | 800.00 | 810.65 | 785.25 | 800.70 | 800.70 | 42,349 |
| Sep 23, 2024 | 795.00 | 806.95 | 768.00 | 802.60 | 802.60 | 47,411 |
| Sep 20, 2024 | 738.80 | 784.95 | 735.15 | 780.20 | 780.20 | 55,012 |
| Sep 19, 2024 | 769.95 | 769.95 | 728.60 | 731.50 | 731.50 | 69,857 |
| Sep 18, 2024 | 783.85 | 785.55 | 761.60 | 765.00 | 765.00 | 29,318 |
| Sep 17, 2024 | 796.00 | 797.25 | 776.35 | 782.30 | 782.30 | 29,452 |
| Sep 16, 2024 | 799.50 | 804.60 | 786.55 | 792.30 | 792.30 | 19,349 |
| Sep 13, 2024 | 792.45 | 810.00 | 788.25 | 799.50 | 799.50 | 16,663 |
| Sep 12, 2024 | 794.20 | 800.00 | 783.35 | 790.55 | 790.55 | 14,708 |
| Sep 11, 2024 | 800.00 | 807.00 | 786.10 | 790.20 | 790.20 | 17,766 |
| Sep 10, 2024 | 790.35 | 804.45 | 790.35 | 796.20 | 796.20 | 12,028 |
| Sep 9, 2024 | 791.00 | 799.00 | 784.75 | 786.40 | 786.40 | 21,564 |
| Sep 6, 2024 | 830.00 | 830.00 | 800.00 | 802.35 | 802.35 | 22,415 |
| Sep 5, 2024 | 823.85 | 835.00 | 816.00 | 822.50 | 822.50 | 44,119 |
| Sep 4, 2024 | 807.00 | 823.85 | 777.80 | 819.75 | 819.75 | 29,849 |
| Sep 3, 2024 | 815.90 | 818.50 | 802.00 | 807.15 | 807.15 | 25,073 |
| Sep 2, 2024 | 810.60 | 827.10 | 801.10 | 814.25 | 814.25 | 42,686 |
| Aug 30, 2024 | 813.50 | 824.00 | 798.05 | 802.55 | 802.55 | 42,640 |
| Aug 29, 2024 | 824.50 | 829.90 | 798.00 | 809.45 | 809.45 | 41,848 |
| Aug 28, 2024 | 849.15 | 855.00 | 815.00 | 820.35 | 820.35 | 56,861 |
| Aug 27, 2024 | 847.90 | 854.55 | 837.60 | 844.90 | 844.90 | 36,517 |
| Aug 26, 2024 | 854.15 | 860.50 | 840.00 | 841.55 | 841.55 | 37,260 |
| Aug 23, 2024 | 858.90 | 864.90 | 844.00 | 849.90 | 849.90 | 46,854 |
| Aug 22, 2024 | 868.90 | 907.00 | 848.40 | 853.10 | 853.10 | 251,900 |
| Aug 21, 2024 | 817.00 | 863.95 | 813.50 | 859.30 | 859.30 | 128,714 |
| Aug 20, 2024 | 835.00 | 835.00 | 813.00 | 814.15 | 814.15 | 13,831 |
| Aug 19, 2024 | 800.00 | 829.90 | 799.20 | 828.15 | 828.15 | 45,126 |
| Aug 16, 2024 | 791.00 | 803.95 | 789.10 | 796.10 | 796.10 | 24,881 |
| Aug 14, 2024 | 794.00 | 800.75 | 774.85 | 793.20 | 793.20 | 33,845 |
| Aug 13, 2024 | 810.00 | 810.00 | 790.00 | 790.10 | 790.10 | 30,869 |
| Aug 12, 2024 | 810.00 | 817.00 | 800.85 | 808.70 | 808.70 | 19,797 |
| Aug 9, 2024 | 797.85 | 814.00 | 797.85 | 812.10 | 812.10 | 30,147 |
| Aug 8, 2024 | 797.00 | 809.60 | 794.00 | 797.30 | 797.30 | 17,299 |
| Aug 7, 2024 | 798.90 | 809.00 | 790.05 | 805.20 | 805.20 | 30,267 |
| Aug 6, 2024 | 787.95 | 808.90 | 783.90 | 790.20 | 790.20 | 49,757 |
| Aug 5, 2024 | 825.40 | 825.40 | 764.40 | 777.30 | 777.30 | 107,321 |
| Aug 2, 2024 | 816.70 | 844.75 | 800.00 | 827.35 | 827.35 | 77,073 |
| Aug 1, 2024 | 839.95 | 849.50 | 814.50 | 820.50 | 820.50 | 67,593 |
| Jul 31, 2024 | 855.00 | 863.80 | 834.20 | 838.70 | 838.70 | 87,196 |
| Jul 30, 2024 | 883.05 | 890.45 | 852.25 | 862.50 | 862.50 | 96,229 |
| Jul 29, 2024 | 874.90 | 899.90 | 848.40 | 891.15 | 891.15 | 309,646 |
| Jul 26, 2024 | 847.90 | 871.20 | 838.50 | 865.50 | 865.50 | 55,548 |
| Jul 25, 2024 | 833.90 | 850.00 | 823.55 | 843.65 | 843.65 | 36,815 |
| Jul 24, 2024 | 810.50 | 839.80 | 810.35 | 835.15 | 835.15 | 52,527 |
| Jul 23, 2024 | 833.00 | 833.00 | 765.40 | 812.20 | 812.20 | 61,300 |
| Jul 22, 2024 | 798.00 | 839.90 | 798.00 | 822.25 | 822.25 | 61,183 |
| Jul 19, 2024 | 844.00 | 844.00 | 804.10 | 807.85 | 807.85 | 78,530 |
| Jul 18, 2024 | 860.05 | 871.00 | 835.00 | 845.65 | 845.65 | 69,188 |
| Jul 16, 2024 | 856.00 | 870.10 | 848.10 | 852.95 | 852.95 | 41,224 |
| Jul 15, 2024 | 860.00 | 868.50 | 847.05 | 865.75 | 865.75 | 46,772 |
| Jul 12, 2024 | 872.95 | 879.00 | 856.25 | 859.70 | 859.70 | 47,353 |
| Jul 11, 2024 | 867.00 | 885.75 | 865.05 | 870.00 | 870.00 | 59,450 |
| Jul 10, 2024 | 7.39 Dividend | |||||
| Jul 10, 2024 | 898.00 | 898.00 | 853.10 | 868.75 | 868.75 | 113,408 |
| Jul 9, 2024 | 899.00 | 907.45 | 877.90 | 899.60 | 892.21 | 138,323 |
| Jul 8, 2024 | 881.80 | 914.95 | 851.15 | 901.50 | 894.09 | 290,437 |
| Jul 5, 2024 | 862.15 | 889.60 | 851.20 | 880.55 | 873.32 | 166,048 |
| Jul 4, 2024 | 860.10 | 877.90 | 856.40 | 863.90 | 856.80 | 125,320 |
| Jul 3, 2024 | 898.95 | 909.85 | 855.00 | 858.10 | 851.05 | 194,407 |
| Jul 2, 2024 | 849.95 | 909.00 | 846.65 | 892.40 | 885.07 | 1,035,752 |
| Jul 1, 2024 | 793.40 | 844.95 | 789.70 | 825.75 | 818.97 | 153,962 |
| Jun 28, 2024 | 799.90 | 805.80 | 785.00 | 792.75 | 786.24 | 62,428 |
| Jun 27, 2024 | 819.90 | 824.00 | 790.10 | 794.95 | 788.42 | 53,776 |
| Jun 26, 2024 | 834.50 | 835.25 | 807.65 | 816.30 | 809.59 | 37,149 |
| Jun 25, 2024 | 820.00 | 838.00 | 806.05 | 830.80 | 823.98 | 79,604 |
| Jun 24, 2024 | 814.20 | 819.90 | 795.65 | 811.10 | 804.44 | 47,520 |
| Jun 21, 2024 | 824.05 | 824.05 | 806.00 | 812.90 | 806.22 | 43,483 |
| Jun 20, 2024 | 815.65 | 824.15 | 805.20 | 817.75 | 811.03 | 58,126 |
| Jun 19, 2024 | 837.70 | 839.40 | 812.50 | 815.65 | 808.95 | 104,220 |
| Jun 18, 2024 | 841.00 | 863.70 | 829.00 | 834.45 | 827.60 | 180,944 |
| Jun 14, 2024 | 822.95 | 848.00 | 812.85 | 829.05 | 822.24 | 335,772 |
| Jun 13, 2024 | 798.90 | 838.00 | 798.85 | 818.55 | 811.83 | 487,297 |
| Jun 12, 2024 | 758.00 | 812.00 | 757.90 | 788.10 | 781.63 | 358,490 |
| Jun 11, 2024 | 728.80 | 769.40 | 725.15 | 758.30 | 752.07 | 291,728 |
| Jun 10, 2024 | 700.00 | 736.40 | 692.85 | 728.80 | 722.81 | 182,763 |
| Jun 7, 2024 | 678.00 | 706.25 | 678.00 | 695.75 | 690.03 | 92,836 |
| Jun 6, 2024 | 649.50 | 698.90 | 649.50 | 678.90 | 673.32 | 121,639 |
| Jun 5, 2024 | 649.00 | 652.55 | 616.30 | 649.05 | 643.72 | 58,726 |
| Jun 4, 2024 | 682.55 | 682.55 | 611.00 | 631.35 | 626.16 | 108,666 |
| Jun 3, 2024 | 681.00 | 689.00 | 665.00 | 683.60 | 677.98 | 116,661 |
| May 31, 2024 | 675.70 | 681.85 | 657.05 | 660.20 | 654.78 | 106,414 |
| May 30, 2024 | 692.00 | 693.55 | 667.85 | 672.30 | 666.78 | 60,649 |
| May 29, 2024 | 699.85 | 702.05 | 686.70 | 688.90 | 683.24 | 55,154 |
| May 28, 2024 | 724.70 | 729.95 | 695.55 | 699.30 | 693.56 | 100,647 |
| May 27, 2024 | 725.70 | 752.40 | 715.00 | 724.65 | 718.70 | 278,448 |
| May 24, 2024 | 712.20 | 743.55 | 711.10 | 732.40 | 726.38 | 247,837 |
| May 23, 2024 | 708.35 | 736.05 | 706.05 | 720.10 | 714.18 | 284,669 |
| May 22, 2024 | 711.45 | 729.70 | 688.00 | 708.30 | 702.48 | 723,015 |
| May 21, 2024 | 707.25 | 707.25 | 660.00 | 705.75 | 699.95 | 1,472,160 |
| May 17, 2024 | 579.00 | 589.95 | 576.80 | 586.40 | 581.58 | 30,050 |
| May 16, 2024 | 575.00 | 581.95 | 571.80 | 578.55 | 573.80 | 12,812 |
| May 15, 2024 | 565.70 | 580.60 | 565.70 | 577.85 | 573.10 | 28,736 |
| May 14, 2024 | 559.95 | 570.00 | 558.50 | 568.85 | 564.18 | 21,745 |
| May 13, 2024 | 558.05 | 560.50 | 548.00 | 559.05 | 554.46 | 20,891 |
| May 10, 2024 | 555.35 | 563.05 | 549.00 | 558.70 | 554.11 | 31,700 |
| May 9, 2024 | 579.00 | 583.50 | 552.50 | 555.40 | 550.84 | 92,482 |
| May 8, 2024 | 575.00 | 584.30 | 572.70 | 579.75 | 574.99 | 21,194 |
| May 7, 2024 | 575.30 | 582.20 | 571.10 | 575.30 | 570.57 | 23,265 |
| May 6, 2024 | 587.50 | 589.05 | 575.20 | 578.25 | 573.50 | 47,761 |
| May 3, 2024 | 598.95 | 602.50 | 578.70 | 585.25 | 580.44 | 72,932 |
| May 2, 2024 | 590.50 | 611.10 | 590.35 | 594.05 | 589.17 | 99,349 |
| Apr 30, 2024 | 578.35 | 611.80 | 578.35 | 590.50 | 585.65 | 211,011 |
| Apr 29, 2024 | 582.25 | 589.55 | 581.80 | 583.25 | 578.46 | 31,108 |
| Apr 26, 2024 | 584.00 | 590.45 | 579.50 | 582.50 | 577.71 | 56,233 |
| Apr 25, 2024 | 596.35 | 599.75 | 577.00 | 579.65 | 574.89 | 130,204 |
| Apr 24, 2024 | 587.20 | 603.00 | 587.20 | 595.85 | 590.96 | 51,372 |
| Apr 23, 2024 | 590.00 | 593.95 | 586.00 | 587.85 | 583.02 | 25,551 |
| Apr 22, 2024 | 579.00 | 592.00 | 579.00 | 589.45 | 584.61 | 29,369 |
| Apr 19, 2024 | 573.25 | 582.10 | 567.05 | 578.85 | 574.09 | 27,021 |
| Apr 18, 2024 | 585.20 | 587.00 | 569.95 | 573.25 | 568.54 | 29,646 |
| Apr 16, 2024 | 568.90 | 585.20 | 566.15 | 582.25 | 577.47 | 27,914 |
| Apr 15, 2024 | 587.00 | 587.00 | 565.60 | 570.10 | 565.42 | 61,152 |
| Apr 12, 2024 | 601.95 | 604.80 | 585.85 | 587.55 | 582.72 | 61,552 |
| Apr 10, 2024 | 604.90 | 607.70 | 597.05 | 599.85 | 594.92 | 49,050 |
| Apr 9, 2024 | 608.80 | 617.00 | 599.05 | 602.50 | 597.55 | 66,036 |
| Apr 8, 2024 | 607.00 | 622.05 | 601.95 | 604.80 | 599.83 | 72,092 |
| Apr 5, 2024 | 601.10 | 609.90 | 597.15 | 604.70 | 599.73 | 40,985 |
| Apr 4, 2024 | 604.15 | 610.00 | 599.45 | 603.55 | 598.59 | 76,059 |
| Apr 3, 2024 | 593.40 | 610.00 | 591.20 | 604.10 | 599.14 | 69,987 |
| Apr 2, 2024 | 604.80 | 608.45 | 591.80 | 593.60 | 588.72 | 84,880 |
| Apr 1, 2024 | 602.95 | 614.10 | 599.45 | 604.30 | 599.34 | 90,295 |
| Mar 28, 2024 | 587.00 | 603.85 | 587.00 | 597.95 | 593.04 | 75,284 |
| Mar 27, 2024 | 574.60 | 605.10 | 570.00 | 584.95 | 580.14 | 206,231 |
| Mar 26, 2024 | 589.55 | 595.80 | 572.00 | 574.60 | 569.88 | 61,606 |
| Mar 22, 2024 | 570.00 | 598.85 | 570.00 | 589.55 | 584.71 | 53,001 |
| Mar 21, 2024 | 577.80 | 585.00 | 572.10 | 576.65 | 571.91 | 29,207 |
| Mar 20, 2024 | 569.95 | 579.00 | 569.95 | 575.15 | 570.43 | 55,238 |
| Mar 19, 2024 | 583.20 | 584.75 | 561.80 | 569.00 | 564.33 | 39,831 |
| Mar 18, 2024 | 577.00 | 598.45 | 575.70 | 580.25 | 575.48 | 70,077 |
| Mar 15, 2024 | 578.95 | 583.00 | 571.00 | 577.40 | 572.66 | 29,724 |
| Mar 14, 2024 | 564.55 | 583.25 | 561.35 | 576.30 | 571.57 | 35,189 |
| Mar 13, 2024 | 598.75 | 598.75 | 554.50 | 561.70 | 557.09 | 101,289 |
| Mar 12, 2024 | 609.95 | 612.80 | 586.25 | 589.90 | 585.05 | 54,118 |
| Mar 11, 2024 | 610.00 | 612.45 | 601.95 | 606.75 | 601.77 | 50,404 |
| Mar 7, 2024 | 606.80 | 618.15 | 605.05 | 609.35 | 604.34 | 37,667 |
| Mar 6, 2024 | 620.00 | 629.20 | 600.00 | 604.15 | 599.19 | 54,159 |
| Mar 5, 2024 | 633.00 | 634.35 | 621.65 | 622.95 | 617.83 | 45,909 |
| Mar 4, 2024 | 638.75 | 641.95 | 632.00 | 633.90 | 628.69 | 28,215 |
| Mar 1, 2024 | 625.50 | 648.40 | 621.95 | 635.85 | 630.63 | 71,736 |
| Feb 29, 2024 | 625.85 | 628.50 | 612.35 | 623.95 | 618.82 | 57,825 |
| Feb 28, 2024 | 638.15 | 640.00 | 609.60 | 624.10 | 618.97 | 129,930 |
| Feb 27, 2024 | 640.00 | 658.80 | 631.70 | 634.95 | 629.73 | 240,312 |
| Feb 26, 2024 | 616.30 | 663.50 | 603.55 | 631.70 | 626.51 | 337,717 |
| Feb 23, 2024 | 601.05 | 619.75 | 600.15 | 613.95 | 608.91 | 52,405 |
| Feb 22, 2024 | 600.05 | 606.30 | 593.95 | 599.25 | 594.33 | 43,597 |
| Feb 21, 2024 | 622.70 | 625.00 | 592.35 | 603.25 | 598.29 | 56,308 |
| Feb 20, 2024 | 611.00 | 638.00 | 610.55 | 622.70 | 617.58 | 60,585 |
| Feb 19, 2024 | 612.30 | 618.00 | 610.50 | 612.90 | 607.87 | 33,640 |
| Feb 16, 2024 | 616.00 | 622.50 | 608.70 | 612.30 | 607.27 | 27,632 |
| Feb 15, 2024 | 617.00 | 622.80 | 610.00 | 611.95 | 606.92 | 27,905 |
| Feb 14, 2024 | 584.20 | 625.00 | 584.20 | 619.70 | 614.61 | 74,510 |
| Feb 13, 2024 | 603.15 | 606.45 | 586.95 | 594.90 | 590.01 | 112,942 |
| Feb 12, 2024 | 630.40 | 648.25 | 592.45 | 600.10 | 595.17 | 128,513 |
| Feb 9, 2024 | 660.00 | 660.00 | 622.00 | 627.25 | 622.10 | 188,275 |
| Feb 8, 2024 | 665.85 | 666.40 | 649.40 | 660.25 | 654.83 | 96,206 |
| Feb 7, 2024 | 662.00 | 670.40 | 658.20 | 665.90 | 660.43 | 80,626 |
| Feb 6, 2024 | 652.45 | 660.90 | 648.10 | 659.50 | 654.08 | 38,085 |
| Feb 5, 2024 | 670.05 | 680.00 | 645.90 | 649.20 | 643.87 | 107,860 |
| Feb 2, 2024 | 651.00 | 699.00 | 646.00 | 666.70 | 661.22 | 453,226 |
| Feb 1, 2024 | 661.50 | 668.00 | 641.00 | 645.50 | 640.20 | 73,838 |
| Jan 31, 2024 | 660.00 | 668.00 | 648.80 | 657.60 | 652.20 | 180,366 |
| Jan 30, 2024 | 694.75 | 702.85 | 661.40 | 668.20 | 662.71 | 213,990 |
| Jan 29, 2024 | 710.15 | 713.05 | 691.25 | 693.70 | 688.00 | 61,408 |
| Jan 25, 2024 | 711.00 | 731.25 | 705.00 | 706.65 | 700.85 | 113,195 |
| Jan 24, 2024 | 689.65 | 719.55 | 673.30 | 707.75 | 701.94 | 243,970 |
Related Tickers
PAVNAIND.NS Pavna Industries Limited
505.55
-3.04%
HITECHGEAR.NS The Hi-Tech Gears Limited
765.20
+0.58%
JAYBARMARU.NS Jay Bharat Maruti Limited
80.31
-0.36%
MUNJALSHOW.NS Munjal Showa Limited
140.90
-3.68%
FMGOETZE.NS Federal-Mogul Goetze (India) Limited
381.95
+0.95%
CARRARO.NS CARRARO INDIA LIMITED
532.30
+1.90%
JAYUSH.BO Jay Ushin Limited
630.00
+3.97%
RANEHOLDIN.NS Rane Holdings Limited
1,458.45
-3.93%
SUNDRMBRAK.NS Sundaram Brake Linings Limited
1,170.15
+4.64%
GNA.NS G N A Axles Limited
390.65
-0.19%