NSE - Delayed Quote • INR
At close: 3:30 PM GMT+5:30
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 |
|---|---|---|---|---|---|---|
| May 22, 2024 | 2,005.00 | 2,024.95 | 1,958.00 | 2,000.60 | 2,000.60 | 48,841 |
| May 21, 2024 | 1,951.00 | 2,015.05 | 1,951.00 | 2,000.55 | 2,000.55 | 50,196 |
| May 17, 2024 | 2,002.75 | 2,010.00 | 1,979.00 | 1,985.40 | 1,985.40 | 29,360 |
| May 16, 2024 | 1,985.75 | 2,014.95 | 1,978.70 | 2,000.30 | 2,000.30 | 61,557 |
| May 15, 2024 | 2,007.90 | 2,033.40 | 1,975.10 | 1,990.80 | 1,990.80 | 81,663 |
| May 14, 2024 | 1,930.00 | 2,036.05 | 1,924.90 | 2,005.05 | 2,005.05 | 426,094 |
| May 13, 2024 | 1,805.85 | 1,979.80 | 1,750.45 | 1,915.00 | 1,915.00 | 316,441 |
| May 10, 2024 | 1,809.90 | 1,819.90 | 1,786.00 | 1,803.05 | 1,803.05 | 28,527 |
| May 9, 2024 | 1,879.65 | 1,889.60 | 1,784.45 | 1,804.20 | 1,804.20 | 55,638 |
| May 8, 2024 | 1,913.55 | 1,917.30 | 1,863.10 | 1,877.50 | 1,877.50 | 41,535 |
| May 7, 2024 | 1,939.65 | 1,944.00 | 1,881.40 | 1,925.85 | 1,925.85 | 69,685 |
| May 6, 2024 | 1,990.00 | 1,990.00 | 1,922.00 | 1,934.60 | 1,934.60 | 53,029 |
| May 3, 2024 | 2,046.00 | 2,046.00 | 1,961.00 | 1,978.20 | 1,978.20 | 56,344 |
| May 2, 2024 | 2,016.00 | 2,074.00 | 1,989.80 | 2,035.25 | 2,035.25 | 169,191 |
| Apr 30, 2024 | 2,033.75 | 2,036.25 | 1,983.85 | 2,009.90 | 2,009.90 | 61,410 |
| Apr 29, 2024 | 2,014.80 | 2,050.00 | 1,975.00 | 2,033.75 | 2,033.75 | 100,894 |
| Apr 26, 2024 | 1,996.00 | 2,069.00 | 1,981.00 | 1,998.55 | 1,998.55 | 65,508 |
| Apr 25, 2024 | 2,039.95 | 2,040.10 | 1,981.00 | 1,989.65 | 1,989.65 | 46,455 |
| Apr 24, 2024 | 2,059.45 | 2,059.90 | 2,010.20 | 2,025.50 | 2,025.50 | 122,271 |
| Apr 23, 2024 | 1,918.00 | 2,039.95 | 1,909.00 | 2,031.20 | 2,031.20 | 419,889 |
| Apr 22, 2024 | 1,921.05 | 1,943.50 | 1,893.00 | 1,902.50 | 1,902.50 | 64,494 |
| Apr 19, 2024 | 1,935.10 | 1,960.60 | 1,895.70 | 1,922.10 | 1,922.10 | 70,723 |
| Apr 18, 2024 | 1,859.00 | 1,981.95 | 1,851.00 | 1,942.45 | 1,942.45 | 360,580 |
| Apr 16, 2024 | 1,811.10 | 1,860.00 | 1,811.10 | 1,851.35 | 1,851.35 | 33,300 |
| Apr 15, 2024 | 1,807.00 | 1,837.65 | 1,765.30 | 1,821.30 | 1,821.30 | 54,860 |
| Apr 12, 2024 | 1,864.00 | 1,869.95 | 1,832.05 | 1,841.80 | 1,841.80 | 24,397 |
| Apr 10, 2024 | 1,875.00 | 1,879.40 | 1,845.35 | 1,859.05 | 1,859.05 | 26,598 |
| Apr 9, 2024 | 1,909.95 | 1,916.00 | 1,862.00 | 1,869.50 | 1,869.50 | 35,852 |
| Apr 8, 2024 | 1,902.00 | 1,918.85 | 1,861.05 | 1,906.85 | 1,906.85 | 82,896 |
| Apr 5, 2024 | 1,896.00 | 1,908.10 | 1,886.10 | 1,901.20 | 1,901.20 | 25,030 |
| Apr 4, 2024 | 1,898.00 | 1,907.10 | 1,883.05 | 1,895.75 | 1,895.75 | 67,284 |
| Apr 3, 2024 | 1,875.05 | 1,923.95 | 1,875.05 | 1,897.90 | 1,897.90 | 137,207 |
| Apr 2, 2024 | 1,919.95 | 1,928.00 | 1,894.10 | 1,911.45 | 1,911.45 | 255,493 |
| Apr 1, 2024 | 1,878.00 | 1,911.00 | 1,869.20 | 1,903.00 | 1,903.00 | 219,934 |
| Mar 28, 2024 | 1,827.50 | 1,877.00 | 1,811.10 | 1,863.90 | 1,863.90 | 143,102 |
| Mar 27, 2024 | 1,852.75 | 1,852.75 | 1,706.00 | 1,820.70 | 1,820.70 | 590,990 |
| Mar 26, 2024 | 1,815.00 | 1,871.90 | 1,807.05 | 1,844.65 | 1,844.65 | 65,485 |
| Mar 22, 2024 | 1,805.40 | 1,873.00 | 1,800.00 | 1,846.85 | 1,846.85 | 93,647 |
| Mar 21, 2024 | 1,801.00 | 1,825.05 | 1,777.55 | 1,805.40 | 1,805.40 | 58,423 |
| Mar 20, 2024 | 1,741.00 | 1,795.00 | 1,740.05 | 1,784.30 | 1,784.30 | 107,661 |
| Mar 19, 2024 | 1,726.05 | 1,744.80 | 1,709.55 | 1,740.05 | 1,740.05 | 40,280 |
| Mar 18, 2024 | 1,748.45 | 1,748.55 | 1,694.00 | 1,729.55 | 1,729.55 | 69,858 |
| Mar 15, 2024 | 1,662.00 | 1,749.00 | 1,651.00 | 1,741.65 | 1,741.65 | 159,880 |
| Mar 14, 2024 | 1,611.05 | 1,692.00 | 1,600.00 | 1,662.85 | 1,662.85 | 105,607 |
| Mar 13, 2024 | 1,695.95 | 1,707.00 | 1,600.00 | 1,622.85 | 1,622.85 | 146,384 |
| Mar 12, 2024 | 1,700.00 | 1,721.00 | 1,683.00 | 1,692.30 | 1,692.30 | 100,038 |
| Mar 11, 2024 | 1,745.00 | 1,745.00 | 1,684.25 | 1,690.70 | 1,690.70 | 217,287 |
| Mar 7, 2024 | 1,761.80 | 1,767.00 | 1,738.10 | 1,747.45 | 1,747.45 | 120,133 |
| Mar 6, 2024 | 1,800.70 | 1,804.35 | 1,743.15 | 1,761.80 | 1,761.80 | 114,111 |
| Mar 5, 2024 | 1,819.95 | 1,823.50 | 1,795.05 | 1,800.75 | 1,800.75 | 64,978 |
| Mar 4, 2024 | 1,824.95 | 1,860.50 | 1,811.65 | 1,818.45 | 1,818.45 | 79,782 |
| Mar 1, 2024 | 1,824.00 | 1,869.90 | 1,805.00 | 1,828.60 | 1,828.60 | 89,644 |
| Feb 29, 2024 | 1,805.70 | 1,833.05 | 1,786.00 | 1,806.75 | 1,806.75 | 68,340 |
| Feb 28, 2024 | 1,825.00 | 1,840.00 | 1,791.55 | 1,799.75 | 1,799.75 | 44,889 |
| Feb 27, 2024 | 1,799.00 | 1,835.95 | 1,796.10 | 1,813.55 | 1,813.55 | 79,523 |
| Feb 26, 2024 | 1,835.05 | 1,843.95 | 1,792.00 | 1,798.05 | 1,798.05 | 58,457 |
| Feb 23, 2024 | 1,832.00 | 1,855.00 | 1,820.00 | 1,826.30 | 1,826.30 | 59,330 |
| Feb 22, 2024 | 1,805.95 | 1,840.00 | 1,795.10 | 1,818.65 | 1,818.65 | 57,500 |
| Feb 21, 2024 | 1,840.45 | 1,868.60 | 1,790.00 | 1,801.45 | 1,801.45 | 68,830 |
| Feb 20, 2024 | 1,869.95 | 1,877.00 | 1,835.00 | 1,843.70 | 1,843.70 | 33,862 |
| Feb 19, 2024 | 1,868.50 | 1,877.10 | 1,850.00 | 1,856.10 | 1,856.10 | 53,539 |
| Feb 16, 2024 | 1,915.00 | 1,915.00 | 1,860.10 | 1,868.50 | 1,868.50 | 49,231 |
| Feb 15, 2024 | 1,868.65 | 1,909.00 | 1,864.05 | 1,892.55 | 1,892.55 | 77,929 |
| Feb 14, 2024 | 1,801.00 | 1,872.00 | 1,795.00 | 1,868.55 | 1,868.55 | 55,269 |
| Feb 13, 2024 | 1,840.05 | 1,864.70 | 1,798.00 | 1,821.05 | 1,821.05 | 67,265 |
| Feb 12, 2024 | 1,897.90 | 1,900.00 | 1,820.00 | 1,837.95 | 1,837.95 | 68,685 |
| Feb 9, 2024 | 1,901.50 | 1,908.95 | 1,862.00 | 1,872.00 | 1,872.00 | 56,972 |
| Feb 8, 2024 | 1,909.30 | 1,915.35 | 1,869.00 | 1,900.60 | 1,900.60 | 76,796 |
| Feb 7, 2024 | 1,878.00 | 1,916.00 | 1,827.05 | 1,909.30 | 1,909.30 | 181,265 |
| Feb 6, 2024 | 1,810.00 | 1,878.00 | 1,794.05 | 1,864.95 | 1,864.95 | 190,099 |
| Feb 5, 2024 | 1,860.00 | 1,865.60 | 1,790.00 | 1,802.05 | 1,802.05 | 178,131 |
| Feb 2, 2024 | 1,853.00 | 1,855.85 | 1,783.25 | 1,851.70 | 1,851.70 | 344,628 |
| Feb 1, 2024 | 1,950.00 | 1,963.80 | 1,830.00 | 1,835.05 | 1,835.05 | 511,404 |
| Jan 31, 2024 | 1,939.90 | 1,967.70 | 1,912.55 | 1,963.80 | 1,963.80 | 106,651 |
| Jan 30, 2024 | 1,972.40 | 1,987.95 | 1,928.35 | 1,932.55 | 1,932.55 | 106,740 |
| Jan 29, 2024 | 2,038.65 | 2,041.90 | 1,957.00 | 1,964.35 | 1,964.35 | 69,199 |
| Jan 25, 2024 | 2,067.80 | 2,067.80 | 1,986.05 | 2,020.05 | 2,020.05 | 85,861 |
| Jan 24, 2024 | 2,049.00 | 2,065.00 | 2,010.50 | 2,056.85 | 2,056.85 | 91,886 |
| Jan 23, 2024 | 2,058.00 | 2,067.95 | 2,028.05 | 2,046.35 | 2,046.35 | 179,144 |
| Jan 19, 2024 | 1,976.00 | 2,078.00 | 1,975.00 | 2,004.85 | 2,004.85 | 300,481 |
| Jan 18, 2024 | 1,985.00 | 2,005.00 | 1,920.15 | 1,967.15 | 1,967.15 | 119,149 |
| Jan 17, 2024 | 2,000.00 | 2,023.35 | 1,976.10 | 1,987.40 | 1,987.40 | 148,257 |
| Jan 16, 2024 | 2,072.00 | 2,090.00 | 1,987.60 | 2,036.95 | 2,036.95 | 340,401 |
| Jan 15, 2024 | 2,021.50 | 2,021.50 | 2,021.50 | 2,021.50 | 2,021.50 | - |
| Jan 12, 2024 | 2,040.00 | 2,048.85 | 2,010.50 | 2,021.50 | 2,021.50 | 149,343 |
| Jan 11, 2024 | 1,964.05 | 2,039.40 | 1,964.05 | 2,019.90 | 2,019.90 | 225,148 |
| Jan 10, 2024 | 1,973.00 | 1,988.70 | 1,942.00 | 1,968.15 | 1,968.15 | 104,266 |
| Jan 9, 2024 | 1,934.00 | 1,987.00 | 1,933.95 | 1,972.50 | 1,972.50 | 169,019 |
| Jan 8, 2024 | 1,970.00 | 1,989.55 | 1,920.15 | 1,925.50 | 1,925.50 | 126,919 |
| Jan 5, 2024 | 1,946.00 | 1,984.95 | 1,935.00 | 1,965.35 | 1,965.35 | 211,013 |
| Jan 4, 2024 | 1,950.00 | 1,959.95 | 1,925.05 | 1,936.90 | 1,936.90 | 116,525 |
| Jan 3, 2024 | 1,966.00 | 1,974.65 | 1,937.00 | 1,940.00 | 1,940.00 | 96,093 |
| Jan 2, 2024 | 1,936.90 | 1,992.20 | 1,928.45 | 1,962.35 | 1,962.35 | 282,020 |
| Jan 1, 2024 | 1,948.80 | 2,013.00 | 1,912.25 | 1,928.80 | 1,928.80 | 256,823 |
| Dec 29, 2023 | 1,972.65 | 1,976.50 | 1,925.15 | 1,945.20 | 1,945.20 | 319,500 |
| Dec 28, 2023 | 2,023.95 | 2,029.75 | 1,950.00 | 1,962.35 | 1,962.35 | 162,484 |
| Dec 27, 2023 | 1,997.00 | 2,037.95 | 1,975.40 | 2,020.85 | 2,020.85 | 149,251 |
| Dec 26, 2023 | 2,017.10 | 2,028.10 | 1,989.95 | 1,996.05 | 1,996.05 | 80,071 |
| Dec 22, 2023 | 2,057.00 | 2,057.90 | 1,987.00 | 2,017.10 | 2,017.10 | 89,994 |
| Dec 21, 2023 | 1,998.65 | 2,049.05 | 1,956.00 | 2,040.80 | 2,040.80 | 142,900 |
| Dec 20, 2023 | 2,119.95 | 2,140.50 | 2,000.00 | 2,010.70 | 2,010.70 | 124,720 |
| Dec 19, 2023 | 2,110.00 | 2,133.90 | 2,102.20 | 2,109.60 | 2,109.60 | 55,710 |
| Dec 18, 2023 | 2,167.00 | 2,169.80 | 2,095.00 | 2,105.75 | 2,105.75 | 128,883 |
| Dec 15, 2023 | 2,107.05 | 2,171.80 | 2,107.05 | 2,152.05 | 2,152.05 | 145,818 |
| Dec 14, 2023 | 2,134.95 | 2,142.65 | 2,090.10 | 2,102.05 | 2,102.05 | 96,027 |
| Dec 13, 2023 | 2,163.00 | 2,168.65 | 2,100.00 | 2,124.90 | 2,124.90 | 115,133 |
| Dec 12, 2023 | 2,201.95 | 2,214.00 | 2,152.50 | 2,162.05 | 2,162.05 | 65,322 |
| Dec 11, 2023 | 2,179.00 | 2,211.95 | 2,154.85 | 2,196.80 | 2,196.80 | 69,212 |
| Dec 8, 2023 | 2,222.00 | 2,228.40 | 2,128.90 | 2,179.00 | 2,179.00 | 106,938 |
| Dec 7, 2023 | 2,217.40 | 2,245.40 | 2,207.20 | 2,215.10 | 2,215.10 | 88,700 |
| Dec 6, 2023 | 2,176.50 | 2,250.05 | 2,175.25 | 2,215.25 | 2,215.25 | 141,744 |
| Dec 5, 2023 | 2,227.00 | 2,228.25 | 2,173.55 | 2,175.95 | 2,175.95 | 97,796 |
| Dec 4, 2023 | 2,249.05 | 2,259.95 | 2,206.10 | 2,215.75 | 2,215.75 | 100,516 |
| Dec 1, 2023 | 2,240.00 | 2,273.45 | 2,185.00 | 2,207.60 | 2,207.60 | 187,369 |
| Nov 30, 2023 | 2,145.60 | 2,231.70 | 2,142.25 | 2,224.80 | 2,224.80 | 214,057 |
| Nov 29, 2023 | 2,191.95 | 2,209.00 | 2,126.40 | 2,139.60 | 2,139.60 | 116,638 |
| Nov 28, 2023 | 2,240.00 | 2,249.95 | 2,166.05 | 2,183.15 | 2,183.15 | 125,623 |
| Nov 24, 2023 | 2,204.95 | 2,231.10 | 2,193.45 | 2,201.15 | 2,201.15 | 94,926 |
| Nov 23, 2023 | 2,193.60 | 2,323.00 | 2,161.45 | 2,195.05 | 2,195.05 | 502,940 |
| Nov 22, 2023 | 2,227.95 | 2,230.00 | 2,153.75 | 2,181.65 | 2,181.65 | 95,344 |
| Nov 21, 2023 | 2,230.00 | 2,252.45 | 2,211.05 | 2,227.00 | 2,227.00 | 68,145 |
| Nov 20, 2023 | 2,247.65 | 2,252.90 | 2,185.00 | 2,226.50 | 2,226.50 | 135,253 |
| Nov 17, 2023 | 2,295.95 | 2,343.95 | 2,231.20 | 2,242.40 | 2,242.40 | 484,344 |
| Nov 16, 2023 | 2,136.50 | 2,293.80 | 2,132.35 | 2,277.10 | 2,277.10 | 857,138 |
| Nov 15, 2023 | 2,158.00 | 2,168.00 | 2,103.10 | 2,127.10 | 2,127.10 | 74,990 |
| Nov 13, 2023 | 2,109.65 | 2,170.00 | 2,076.00 | 2,123.55 | 2,123.55 | 147,828 |
| Nov 10, 2023 | 2,060.30 | 2,099.80 | 2,041.10 | 2,057.55 | 2,057.55 | 88,722 |
| Nov 9, 2023 | 2,094.00 | 2,136.55 | 2,040.75 | 2,060.30 | 2,060.30 | 136,328 |
| Nov 8, 2023 | 2,054.00 | 2,117.00 | 2,048.50 | 2,085.35 | 2,085.35 | 109,102 |
| Nov 7, 2023 | 2,111.95 | 2,117.00 | 2,033.45 | 2,044.40 | 2,044.40 | 103,365 |
| Nov 6, 2023 | 2,134.65 | 2,135.00 | 2,081.05 | 2,102.80 | 2,102.80 | 95,846 |
| Nov 3, 2023 | 2,139.00 | 2,156.35 | 2,100.00 | 2,110.50 | 2,110.50 | 125,539 |
| Nov 2, 2023 | 2,136.85 | 2,163.40 | 2,090.40 | 2,117.80 | 2,117.80 | 185,526 |
| Nov 1, 2023 | 2,144.00 | 2,211.00 | 2,102.15 | 2,113.55 | 2,113.55 | 916,856 |
| Oct 31, 2023 | 2,099.90 | 2,130.00 | 2,053.45 | 2,082.90 | 2,082.90 | 136,263 |
| Oct 30, 2023 | 2,012.80 | 2,123.20 | 1,982.70 | 2,086.10 | 2,086.10 | 340,593 |
| Oct 27, 2023 | 2,008.40 | 2,029.45 | 1,990.55 | 2,012.85 | 2,012.85 | 143,267 |
| Oct 26, 2023 | 1,966.95 | 2,001.00 | 1,893.15 | 1,995.05 | 1,995.05 | 208,911 |
| Oct 25, 2023 | 1,900.00 | 1,989.00 | 1,872.00 | 1,962.50 | 1,962.50 | 299,329 |
| Oct 23, 2023 | 1,979.00 | 2,007.00 | 1,866.65 | 1,891.15 | 1,891.15 | 192,059 |
| Oct 20, 2023 | 1,999.90 | 2,008.65 | 1,965.00 | 1,980.50 | 1,980.50 | 81,314 |
| Oct 19, 2023 | 1,999.05 | 2,024.95 | 1,990.55 | 2,003.25 | 2,003.25 | 133,698 |
| Oct 18, 2023 | 1,991.40 | 2,079.95 | 1,989.05 | 2,005.35 | 2,005.35 | 261,676 |
| Oct 17, 2023 | 2,021.65 | 2,058.00 | 1,983.60 | 1,992.65 | 1,992.65 | 160,143 |
| Oct 16, 2023 | 2,039.00 | 2,045.00 | 2,000.00 | 2,018.45 | 2,018.45 | 119,571 |
| Oct 13, 2023 | 2,068.95 | 2,068.95 | 2,016.00 | 2,025.00 | 2,025.00 | 190,386 |
| Oct 12, 2023 | 2,108.90 | 2,109.00 | 2,062.10 | 2,071.80 | 2,071.80 | 131,252 |
| Oct 11, 2023 | 2,130.00 | 2,147.20 | 2,080.00 | 2,094.30 | 2,094.30 | 189,011 |
| Oct 10, 2023 | 2,195.00 | 2,220.00 | 2,064.45 | 2,105.45 | 2,105.45 | 435,155 |
| Oct 9, 2023 | 2,205.00 | 2,274.95 | 2,161.05 | 2,172.90 | 2,172.90 | 361,781 |
| Oct 6, 2023 | 2,139.90 | 2,237.90 | 2,110.15 | 2,213.45 | 2,213.45 | 693,598 |
| Oct 5, 2023 | 2,212.00 | 2,252.95 | 2,111.00 | 2,124.00 | 2,124.00 | 537,627 |
| Oct 4, 2023 | 2,109.00 | 2,269.00 | 2,086.05 | 2,208.75 | 2,208.75 | 1,504,996 |
| Oct 3, 2023 | 1,994.00 | 2,155.00 | 1,955.20 | 2,117.00 | 2,117.00 | 771,059 |
| Sep 29, 2023 | 2,050.15 | 2,053.00 | 1,985.00 | 1,994.55 | 1,994.55 | 240,160 |
| Sep 28, 2023 | 1,912.00 | 2,108.95 | 1,889.15 | 2,037.70 | 2,037.70 | 1,647,831 |
| Sep 27, 2023 | 1,780.00 | 1,918.80 | 1,780.00 | 1,897.05 | 1,897.05 | 685,374 |
| Sep 26, 2023 | 1,709.95 | 1,780.00 | 1,707.70 | 1,773.80 | 1,773.80 | 156,052 |
| Sep 25, 2023 | 1,702.65 | 1,742.00 | 1,678.55 | 1,709.15 | 1,709.15 | 57,163 |
| Sep 22, 2023 | 1,708.60 | 1,717.60 | 1,681.20 | 1,685.55 | 1,685.55 | 48,840 |
| Sep 21, 2023 | 1,720.00 | 1,732.95 | 1,685.00 | 1,689.50 | 1,689.50 | 53,409 |
| Sep 20, 2023 | 1,662.40 | 1,728.95 | 1,661.65 | 1,722.15 | 1,722.15 | 73,749 |
| Sep 18, 2023 | 1,710.25 | 1,733.60 | 1,680.00 | 1,690.55 | 1,690.55 | 64,975 |
| Sep 15, 2023 | 1,727.00 | 1,740.00 | 1,706.50 | 1,715.70 | 1,715.70 | 55,242 |
| Sep 14, 2023 | 1,730.00 | 1,743.35 | 1,702.00 | 1,709.05 | 1,709.05 | 62,004 |
| Sep 13, 2023 | 1,637.00 | 1,730.00 | 1,635.80 | 1,717.70 | 1,717.70 | 170,448 |
| Sep 12, 2023 | 1,750.95 | 1,758.90 | 1,615.50 | 1,632.60 | 1,632.60 | 358,406 |
| Sep 11, 2023 | 1,739.20 | 1,770.00 | 1,712.40 | 1,744.10 | 1,744.10 | 76,872 |
| Sep 8, 2023 | 1,754.20 | 1,757.40 | 1,707.95 | 1,734.85 | 1,734.85 | 65,973 |
| Sep 7, 2023 | 1,765.00 | 1,773.70 | 1,713.30 | 1,741.65 | 1,741.65 | 72,952 |
| Sep 6, 2023 | 1,775.00 | 1,778.70 | 1,740.00 | 1,758.85 | 1,758.85 | 60,858 |
| Sep 5, 2023 | 1,768.10 | 1,785.00 | 1,750.00 | 1,767.65 | 1,767.65 | 72,314 |
| Sep 4, 2023 | 1,733.90 | 1,770.00 | 1,731.45 | 1,759.35 | 1,759.35 | 68,917 |
| Sep 1, 2023 | 1,756.00 | 1,764.70 | 1,713.95 | 1,730.70 | 1,730.70 | 95,774 |
| Aug 31, 2023 | 1,717.40 | 1,768.00 | 1,709.05 | 1,748.70 | 1,748.70 | 104,687 |
| Aug 30, 2023 | 1,740.05 | 1,772.00 | 1,703.55 | 1,717.40 | 1,717.40 | 78,237 |
| Aug 29, 2023 | 1,767.80 | 1,789.85 | 1,726.15 | 1,742.40 | 1,742.40 | 129,892 |
| Aug 28, 2023 | 1,795.00 | 1,798.00 | 1,749.00 | 1,761.35 | 1,761.35 | 101,914 |
| Aug 25, 2023 | 3.00 Dividend | |||||
| Aug 25, 2023 | 1,740.00 | 1,788.00 | 1,711.00 | 1,775.30 | 1,775.30 | 198,673 |
| Aug 24, 2023 | 1,675.00 | 1,766.45 | 1,670.20 | 1,741.05 | 1,738.05 | 452,615 |
| Aug 23, 2023 | 1,660.50 | 1,670.60 | 1,650.50 | 1,657.00 | 1,654.14 | 91,113 |
| Aug 22, 2023 | 1,662.00 | 1,667.50 | 1,650.00 | 1,654.30 | 1,651.45 | 99,327 |
| Aug 21, 2023 | 1,668.00 | 1,669.60 | 1,650.05 | 1,652.00 | 1,649.15 | 73,633 |
| Aug 18, 2023 | 1,657.90 | 1,673.00 | 1,649.00 | 1,657.95 | 1,655.09 | 106,230 |
| Aug 17, 2023 | 1,662.10 | 1,672.30 | 1,644.15 | 1,658.15 | 1,655.29 | 96,297 |
| Aug 16, 2023 | 1,650.00 | 1,674.00 | 1,614.60 | 1,662.10 | 1,659.24 | 161,321 |
| Aug 14, 2023 | 1,689.15 | 1,720.00 | 1,650.05 | 1,654.35 | 1,651.50 | 229,491 |
| Aug 11, 2023 | 1,585.00 | 1,698.00 | 1,585.00 | 1,689.15 | 1,686.24 | 481,589 |
| Aug 10, 2023 | 1,600.00 | 1,615.00 | 1,573.90 | 1,582.65 | 1,579.92 | 244,158 |
| Aug 9, 2023 | 1,602.00 | 1,610.55 | 1,564.05 | 1,601.75 | 1,598.99 | 119,779 |
| Aug 8, 2023 | 1,597.00 | 1,609.60 | 1,590.00 | 1,595.85 | 1,593.10 | 111,902 |
| Aug 7, 2023 | 1,600.00 | 1,642.50 | 1,566.00 | 1,586.70 | 1,583.97 | 368,651 |
| Aug 4, 2023 | 1,550.10 | 1,564.95 | 1,525.00 | 1,537.15 | 1,534.50 | 75,691 |
| Aug 3, 2023 | 1,510.00 | 1,559.90 | 1,505.95 | 1,540.65 | 1,538.00 | 207,307 |
| Aug 2, 2023 | 1,512.05 | 1,541.95 | 1,475.15 | 1,503.00 | 1,500.41 | 154,706 |
| Aug 1, 2023 | 1,504.00 | 1,529.00 | 1,501.00 | 1,516.15 | 1,513.54 | 88,339 |
| Jul 31, 2023 | 1,488.80 | 1,528.40 | 1,487.00 | 1,499.95 | 1,497.37 | 128,142 |
| Jul 28, 2023 | 1,487.00 | 1,504.00 | 1,460.85 | 1,484.00 | 1,481.44 | 95,108 |
| Jul 27, 2023 | 1,504.75 | 1,505.00 | 1,475.65 | 1,496.05 | 1,493.47 | 88,238 |
| Jul 26, 2023 | 1,496.05 | 1,520.00 | 1,489.70 | 1,497.55 | 1,494.97 | 129,409 |
| Jul 25, 2023 | 1,456.95 | 1,524.00 | 1,452.05 | 1,493.90 | 1,491.33 | 198,990 |
| Jul 24, 2023 | 1,445.00 | 1,468.45 | 1,445.00 | 1,452.05 | 1,449.55 | 61,144 |
| Jul 21, 2023 | 1,439.80 | 1,476.95 | 1,436.00 | 1,454.10 | 1,451.59 | 99,372 |
| Jul 20, 2023 | 1,457.10 | 1,492.10 | 1,451.15 | 1,458.75 | 1,456.24 | 110,361 |
| Jul 19, 2023 | 1,444.00 | 1,473.45 | 1,440.00 | 1,455.65 | 1,453.14 | 118,986 |
| Jul 18, 2023 | 1,478.95 | 1,484.40 | 1,425.20 | 1,438.50 | 1,436.02 | 258,467 |
| Jul 17, 2023 | 1,470.00 | 1,496.40 | 1,456.90 | 1,480.90 | 1,478.35 | 367,665 |
| Jul 14, 2023 | 1,345.00 | 1,476.70 | 1,345.00 | 1,427.50 | 1,425.04 | 1,053,864 |
| Jul 13, 2023 | 1,350.00 | 1,373.00 | 1,332.00 | 1,338.90 | 1,336.59 | 183,528 |
| Jul 12, 2023 | 1,311.00 | 1,351.90 | 1,310.50 | 1,337.35 | 1,335.05 | 273,810 |
| Jul 11, 2023 | 1,253.00 | 1,315.35 | 1,232.00 | 1,299.75 | 1,297.51 | 392,691 |
| Jul 10, 2023 | 1,217.00 | 1,253.90 | 1,200.10 | 1,245.20 | 1,243.05 | 99,424 |
| Jul 7, 2023 | 1,237.95 | 1,243.05 | 1,212.00 | 1,217.15 | 1,215.05 | 68,788 |
| Jul 6, 2023 | 1,244.00 | 1,256.95 | 1,225.90 | 1,237.60 | 1,235.47 | 139,323 |
| Jul 5, 2023 | 1,180.10 | 1,244.00 | 1,180.10 | 1,235.50 | 1,233.37 | 167,423 |
| Jul 4, 2023 | 1,195.00 | 1,204.30 | 1,176.00 | 1,186.60 | 1,184.56 | 58,904 |
| Jul 3, 2023 | 1,211.80 | 1,215.80 | 1,179.50 | 1,188.30 | 1,186.25 | 97,274 |
| Jun 30, 2023 | 1,235.00 | 1,242.65 | 1,201.00 | 1,205.50 | 1,203.42 | 86,362 |
| Jun 28, 2023 | 1,218.00 | 1,239.40 | 1,210.35 | 1,224.35 | 1,222.24 | 87,300 |
| Jun 27, 2023 | 1,234.10 | 1,247.00 | 1,202.00 | 1,208.15 | 1,206.07 | 139,492 |
| Jun 26, 2023 | 1,238.00 | 1,275.00 | 1,227.40 | 1,241.40 | 1,239.26 | 216,514 |
| Jun 23, 2023 | 1,191.00 | 1,260.00 | 1,168.55 | 1,237.00 | 1,234.87 | 457,968 |
| Jun 22, 2023 | 1,221.00 | 1,229.00 | 1,172.70 | 1,183.75 | 1,181.71 | 147,225 |
| Jun 21, 2023 | 1,190.00 | 1,229.50 | 1,182.00 | 1,221.15 | 1,219.05 | 215,546 |
| Jun 20, 2023 | 1,168.00 | 1,190.95 | 1,161.05 | 1,176.95 | 1,174.92 | 57,986 |
| Jun 19, 2023 | 1,186.90 | 1,189.95 | 1,152.50 | 1,168.65 | 1,166.64 | 76,150 |
| Jun 16, 2023 | 1,197.00 | 1,204.00 | 1,172.00 | 1,178.50 | 1,176.47 | 98,484 |
| Jun 15, 2023 | 1,205.00 | 1,205.00 | 1,176.40 | 1,186.05 | 1,184.01 | 73,377 |
| Jun 14, 2023 | 1,198.80 | 1,205.70 | 1,190.05 | 1,200.95 | 1,198.88 | 83,418 |
| Jun 13, 2023 | 1,184.00 | 1,208.25 | 1,180.05 | 1,191.55 | 1,189.50 | 219,273 |
| Jun 12, 2023 | 1,177.00 | 1,193.80 | 1,170.05 | 1,176.35 | 1,174.32 | 104,283 |
| Jun 9, 2023 | 1,170.00 | 1,188.00 | 1,170.00 | 1,173.10 | 1,171.08 | 156,793 |
| Jun 8, 2023 | 1,166.90 | 1,174.95 | 1,155.75 | 1,167.80 | 1,165.79 | 94,032 |
| Jun 7, 2023 | 1,145.00 | 1,172.00 | 1,144.55 | 1,166.20 | 1,164.19 | 164,088 |
| Jun 6, 2023 | 1,115.00 | 1,176.90 | 1,113.25 | 1,138.10 | 1,136.14 | 457,976 |
| Jun 5, 2023 | 1,107.00 | 1,122.00 | 1,100.05 | 1,109.05 | 1,107.14 | 214,464 |
| Jun 2, 2023 | 1,110.00 | 1,126.00 | 1,091.80 | 1,100.95 | 1,099.05 | 112,918 |
| Jun 1, 2023 | 1,089.00 | 1,109.95 | 1,077.95 | 1,101.75 | 1,099.85 | 85,068 |
| May 31, 2023 | 1,073.00 | 1,091.00 | 1,066.00 | 1,083.65 | 1,081.78 | 59,520 |
| May 30, 2023 | 1,096.00 | 1,096.00 | 1,068.60 | 1,074.20 | 1,072.35 | 50,027 |
| May 29, 2023 | 1,086.95 | 1,099.70 | 1,077.00 | 1,090.55 | 1,088.67 | 82,759 |
| May 26, 2023 | 1,069.70 | 1,110.00 | 1,067.70 | 1,084.10 | 1,082.23 | 192,791 |
| May 25, 2023 | 1,066.00 | 1,074.40 | 1,060.00 | 1,064.80 | 1,062.97 | 38,422 |
| May 24, 2023 | 1,065.00 | 1,084.00 | 1,057.00 | 1,061.95 | 1,060.12 | 53,193 |
| May 23, 2023 | 1,072.00 | 1,085.00 | 1,062.35 | 1,070.60 | 1,068.76 | 47,341 |
| May 22, 2023 | 1,077.05 | 1,102.50 | 1,055.00 | 1,071.30 | 1,069.45 | 49,010 |
Related Tickers
RATEGAIN.NS RateGain Travel Technologies Limited
730.95
-5.16%
NEWGEN.NS Newgen Software Technologies Limited
932.40
-1.68%
KSOLVES.NS Ksolves India Limited
1,099.65
-0.93%
INTELLECT.NS Intellect Design Arena Limited
895.95
+0.06%
EMUDHRA.NS eMudhra Limited
784.40
-1.28%
SUBEXLTD.BO Subex Limited
29.00
+0.73%
63MOONS.BO 63 moons technologies limited
410.05
-0.85%
KERNEX.NS Kernex Microsystems (India) Limited
463.00
-2.47%
INFOBEAN.NS InfoBeans Technologies Limited
405.60
-1.52%
IZMO.NS IZMO Limited
308.30
-2.16%
