NSE - Delayed Quote • INR
Compare
At close: 3:29 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 |
---|---|---|---|---|---|---|
Jul 22, 2024 | 4,870.00 | 5,040.00 | 4,842.15 | 5,001.20 | 5,001.20 | 371,796 |
Jul 19, 2024 | 4,790.00 | 4,972.50 | 4,744.80 | 4,880.10 | 4,880.10 | 567,807 |
Jul 18, 2024 | 4,865.20 | 4,940.00 | 4,728.05 | 4,849.95 | 4,849.95 | 463,557 |
Jul 16, 2024 | 5,020.00 | 5,020.40 | 4,827.70 | 4,867.40 | 4,867.40 | 226,101 |
Jul 15, 2024 | 5,080.00 | 5,082.35 | 4,981.55 | 4,990.50 | 4,990.50 | 112,666 |
Jul 12, 2024 | 5,020.00 | 5,136.60 | 4,967.20 | 5,056.30 | 5,056.30 | 289,616 |
Jul 11, 2024 | 5,062.10 | 5,087.75 | 4,930.00 | 4,942.85 | 4,942.85 | 156,916 |
Jul 10, 2024 | 5,073.40 | 5,098.50 | 4,970.10 | 5,039.25 | 5,039.25 | 81,409 |
Jul 9, 2024 | 5,120.00 | 5,139.00 | 5,031.75 | 5,073.40 | 5,073.40 | 112,857 |
Jul 8, 2024 | 5,150.00 | 5,160.00 | 5,067.05 | 5,109.05 | 5,109.05 | 140,578 |
Jul 5, 2024 | 5,059.90 | 5,135.00 | 4,952.20 | 5,125.40 | 5,125.40 | 144,797 |
Jul 4, 2024 | 5,048.00 | 5,097.90 | 5,045.00 | 5,059.90 | 5,059.90 | 124,256 |
Jul 3, 2024 | 5,031.10 | 5,062.95 | 4,986.30 | 5,038.35 | 5,038.35 | 86,838 |
Jul 2, 2024 | 5,080.00 | 5,109.50 | 4,992.10 | 5,025.25 | 5,025.25 | 150,813 |
Jul 1, 2024 | 4,917.05 | 5,058.00 | 4,892.35 | 5,041.55 | 5,041.55 | 292,391 |
Jun 28, 2024 | 4,903.00 | 4,956.15 | 4,887.05 | 4,909.05 | 4,909.05 | 106,907 |
Jun 27, 2024 | 4,863.95 | 4,937.95 | 4,824.55 | 4,894.55 | 4,894.55 | 284,254 |
Jun 26, 2024 | 4,855.85 | 4,869.95 | 4,825.00 | 4,845.70 | 4,845.70 | 142,353 |
Jun 25, 2024 | 4,827.75 | 4,893.20 | 4,827.75 | 4,834.85 | 4,834.85 | 93,194 |
Jun 24, 2024 | 4,885.50 | 4,886.90 | 4,800.05 | 4,824.30 | 4,824.30 | 109,072 |
Jun 21, 2024 | 4,920.10 | 5,020.00 | 4,861.05 | 4,888.65 | 4,888.65 | 412,510 |
Jun 20, 2024 | 4,889.00 | 4,889.15 | 4,846.65 | 4,874.35 | 4,874.35 | 85,558 |
Jun 19, 2024 | 4,890.00 | 4,890.00 | 4,815.50 | 4,864.55 | 4,864.55 | 99,270 |
Jun 18, 2024 | 4,845.80 | 4,895.00 | 4,836.20 | 4,863.25 | 4,863.25 | 102,589 |
Jun 14, 2024 | 33.00 Dividend | |||||
Jun 14, 2024 | 4,893.00 | 4,897.10 | 4,830.20 | 4,845.80 | 4,845.80 | 188,153 |
Jun 13, 2024 | 4,928.90 | 4,955.40 | 4,882.95 | 4,905.10 | 4,872.10 | 156,208 |
Jun 12, 2024 | 4,935.65 | 4,939.00 | 4,852.00 | 4,886.40 | 4,853.53 | 207,276 |
Jun 11, 2024 | 4,809.95 | 4,898.00 | 4,793.20 | 4,875.90 | 4,843.10 | 207,998 |
Jun 10, 2024 | 4,775.00 | 4,866.00 | 4,712.05 | 4,799.15 | 4,766.86 | 422,379 |
Jun 7, 2024 | 4,720.00 | 4,874.95 | 4,714.95 | 4,799.85 | 4,767.56 | 737,767 |
Jun 6, 2024 | 4,699.00 | 4,707.00 | 4,641.00 | 4,682.50 | 4,651.00 | 194,647 |
Jun 5, 2024 | 4,428.00 | 4,650.00 | 4,422.65 | 4,623.65 | 4,592.54 | 224,946 |
Jun 4, 2024 | 4,501.05 | 4,501.05 | 4,200.00 | 4,417.90 | 4,388.18 | 435,024 |
Jun 3, 2024 | 4,589.00 | 4,615.00 | 4,467.40 | 4,481.20 | 4,451.05 | 177,248 |
May 31, 2024 | 4,553.45 | 4,590.00 | 4,432.10 | 4,490.80 | 4,460.59 | 308,705 |
May 30, 2024 | 4,640.00 | 4,650.85 | 4,519.00 | 4,549.70 | 4,519.09 | 246,876 |
May 29, 2024 | 4,640.00 | 4,699.00 | 4,599.00 | 4,668.15 | 4,636.74 | 268,651 |
May 28, 2024 | 4,629.00 | 4,686.55 | 4,592.25 | 4,640.95 | 4,609.73 | 270,304 |
May 27, 2024 | 4,593.10 | 4,635.00 | 4,574.15 | 4,602.25 | 4,571.29 | 240,994 |
May 24, 2024 | 4,639.90 | 4,639.90 | 4,557.90 | 4,589.80 | 4,558.92 | 160,664 |
May 23, 2024 | 4,599.95 | 4,640.00 | 4,560.00 | 4,617.65 | 4,586.58 | 201,136 |
May 22, 2024 | 4,485.00 | 4,635.65 | 4,475.25 | 4,588.15 | 4,557.28 | 408,737 |
May 21, 2024 | 4,469.00 | 4,499.00 | 4,425.05 | 4,482.85 | 4,452.69 | 104,737 |
May 17, 2024 | 4,530.00 | 4,547.90 | 4,447.60 | 4,454.50 | 4,424.53 | 204,439 |
May 16, 2024 | 4,500.00 | 4,566.55 | 4,475.00 | 4,507.55 | 4,477.22 | 252,819 |
May 15, 2024 | 4,482.05 | 4,543.55 | 4,436.55 | 4,456.65 | 4,426.67 | 114,696 |
May 14, 2024 | 4,448.00 | 4,498.00 | 4,405.00 | 4,481.20 | 4,451.05 | 101,922 |
May 13, 2024 | 4,359.00 | 4,430.00 | 4,320.20 | 4,413.80 | 4,384.10 | 99,060 |
May 10, 2024 | 4,390.00 | 4,426.40 | 4,337.75 | 4,359.00 | 4,329.67 | 114,994 |
May 9, 2024 | 4,485.00 | 4,516.00 | 4,384.30 | 4,401.90 | 4,372.29 | 167,708 |
May 8, 2024 | 4,509.70 | 4,539.90 | 4,458.05 | 4,500.40 | 4,470.12 | 207,869 |
May 7, 2024 | 4,550.00 | 4,563.30 | 4,447.00 | 4,504.90 | 4,474.59 | 355,333 |
May 6, 2024 | 4,600.00 | 4,619.05 | 4,488.30 | 4,498.60 | 4,468.33 | 182,229 |
May 3, 2024 | 4,649.95 | 4,664.50 | 4,550.10 | 4,574.00 | 4,543.23 | 183,349 |
May 2, 2024 | 4,650.95 | 4,660.00 | 4,611.65 | 4,623.65 | 4,592.54 | 205,486 |
Apr 30, 2024 | 4,717.00 | 4,737.45 | 4,625.00 | 4,640.15 | 4,608.93 | 275,055 |
Apr 29, 2024 | 4,825.00 | 4,830.00 | 4,675.00 | 4,714.45 | 4,682.73 | 449,361 |
Apr 26, 2024 | 4,901.00 | 4,958.65 | 4,690.00 | 4,778.10 | 4,745.95 | 1,706,962 |
Apr 25, 2024 | 5,223.30 | 5,240.60 | 5,091.05 | 5,182.85 | 5,147.98 | 202,131 |
Apr 24, 2024 | 5,254.00 | 5,271.85 | 5,190.75 | 5,245.20 | 5,209.91 | 131,415 |
Apr 23, 2024 | 5,223.00 | 5,250.00 | 5,153.20 | 5,215.90 | 5,180.81 | 125,963 |
Apr 22, 2024 | 5,242.00 | 5,300.00 | 5,168.00 | 5,187.45 | 5,152.55 | 99,184 |
Apr 19, 2024 | 5,222.20 | 5,274.60 | 5,180.90 | 5,232.10 | 5,196.90 | 113,259 |
Apr 18, 2024 | 5,344.70 | 5,403.85 | 5,251.15 | 5,277.60 | 5,242.09 | 128,283 |
Apr 16, 2024 | 5,420.00 | 5,462.10 | 5,308.80 | 5,316.90 | 5,281.13 | 93,179 |
Apr 15, 2024 | 5,550.00 | 5,608.90 | 5,445.00 | 5,462.55 | 5,425.80 | 91,658 |
Apr 12, 2024 | 5,647.85 | 5,756.85 | 5,635.05 | 5,650.85 | 5,612.83 | 109,274 |
Apr 10, 2024 | 5,641.00 | 5,666.00 | 5,603.85 | 5,647.85 | 5,609.85 | 77,138 |
Apr 9, 2024 | 5,725.00 | 5,773.00 | 5,618.30 | 5,631.70 | 5,593.81 | 126,667 |
Apr 8, 2024 | 5,864.00 | 5,873.35 | 5,685.00 | 5,701.45 | 5,663.09 | 113,128 |
Apr 5, 2024 | 5,821.90 | 5,829.35 | 5,761.00 | 5,806.45 | 5,767.39 | 76,779 |
Apr 4, 2024 | 5,828.95 | 5,869.85 | 5,752.25 | 5,829.00 | 5,789.78 | 235,144 |
Apr 3, 2024 | 5,567.00 | 5,817.95 | 5,540.55 | 5,756.70 | 5,717.97 | 364,195 |
Apr 2, 2024 | 5,550.00 | 5,652.05 | 5,530.25 | 5,582.50 | 5,544.94 | 204,205 |
Apr 1, 2024 | 5,490.00 | 5,617.30 | 5,490.00 | 5,602.50 | 5,564.81 | 161,908 |
Mar 28, 2024 | 5,475.00 | 5,555.00 | 5,427.55 | 5,482.65 | 5,445.76 | 235,359 |
Mar 27, 2024 | 5,453.00 | 5,470.00 | 5,405.40 | 5,446.30 | 5,409.66 | 131,297 |
Mar 26, 2024 | 5,350.00 | 5,432.00 | 5,326.05 | 5,419.35 | 5,382.89 | 93,802 |
Mar 22, 2024 | 5,301.00 | 5,400.00 | 5,228.10 | 5,369.85 | 5,333.72 | 212,489 |
Mar 21, 2024 | 5,270.00 | 5,468.00 | 5,232.25 | 5,457.50 | 5,420.78 | 218,560 |
Mar 20, 2024 | 5,229.80 | 5,229.80 | 5,125.30 | 5,191.90 | 5,156.97 | 122,746 |
Mar 19, 2024 | 5,400.00 | 5,400.00 | 5,156.85 | 5,190.55 | 5,155.63 | 232,938 |
Mar 18, 2024 | 5,437.00 | 5,438.00 | 5,301.05 | 5,387.00 | 5,350.76 | 109,824 |
Mar 15, 2024 | 5,270.00 | 5,437.85 | 5,242.20 | 5,419.35 | 5,382.89 | 313,116 |
Mar 14, 2024 | 5,125.05 | 5,276.60 | 5,100.00 | 5,262.90 | 5,227.49 | 192,376 |
Mar 13, 2024 | 5,319.00 | 5,319.00 | 5,125.25 | 5,154.40 | 5,119.72 | 125,309 |
Mar 12, 2024 | 5,265.05 | 5,321.95 | 5,200.20 | 5,271.05 | 5,235.59 | 203,968 |
Mar 11, 2024 | 5,275.05 | 5,300.00 | 5,223.05 | 5,270.80 | 5,235.34 | 108,245 |
Mar 7, 2024 | 5,325.00 | 5,332.40 | 5,233.55 | 5,301.15 | 5,265.49 | 233,329 |
Mar 6, 2024 | 5,245.00 | 5,299.60 | 5,137.00 | 5,285.75 | 5,250.19 | 146,468 |
Mar 5, 2024 | 5,274.00 | 5,283.95 | 5,215.05 | 5,262.85 | 5,227.44 | 137,127 |
Mar 4, 2024 | 5,324.00 | 5,340.50 | 5,235.10 | 5,258.45 | 5,223.07 | 108,641 |
Mar 1, 2024 | 5,342.00 | 5,388.95 | 5,270.95 | 5,287.00 | 5,251.43 | 186,522 |
Feb 29, 2024 | 5,314.95 | 5,344.65 | 5,267.05 | 5,302.55 | 5,266.88 | 153,967 |
Feb 28, 2024 | 5,399.00 | 5,418.00 | 5,292.30 | 5,314.95 | 5,279.19 | 111,926 |
Feb 27, 2024 | 5,440.10 | 5,488.05 | 5,380.00 | 5,393.20 | 5,356.92 | 73,962 |
Feb 26, 2024 | 5,441.65 | 5,467.45 | 5,394.60 | 5,431.15 | 5,394.61 | 89,718 |
Feb 23, 2024 | 5,424.80 | 5,524.80 | 5,403.25 | 5,441.65 | 5,405.04 | 199,198 |
Feb 22, 2024 | 5,290.00 | 5,377.10 | 5,235.10 | 5,351.05 | 5,315.05 | 81,175 |
Feb 21, 2024 | 5,410.90 | 5,429.90 | 5,250.00 | 5,276.55 | 5,241.05 | 115,961 |
Feb 20, 2024 | 5,448.00 | 5,470.00 | 5,372.00 | 5,410.90 | 5,374.50 | 69,672 |
Feb 19, 2024 | 5,463.00 | 5,494.85 | 5,400.00 | 5,448.40 | 5,411.74 | 95,074 |
Feb 16, 2024 | 5,468.00 | 5,477.70 | 5,424.10 | 5,462.70 | 5,425.95 | 88,564 |
Feb 15, 2024 | 5,499.00 | 5,500.00 | 5,380.00 | 5,432.60 | 5,396.05 | 131,719 |
Feb 14, 2024 | 5,531.00 | 5,540.00 | 5,290.00 | 5,402.75 | 5,366.40 | 365,547 |
Feb 13, 2024 | 5,575.00 | 5,632.00 | 5,482.50 | 5,615.20 | 5,577.42 | 106,865 |
Feb 12, 2024 | 5,585.00 | 5,678.90 | 5,544.00 | 5,571.40 | 5,533.92 | 229,627 |
Feb 9, 2024 | 5,562.25 | 5,617.45 | 5,465.10 | 5,565.80 | 5,528.35 | 66,043 |
Feb 8, 2024 | 5,570.00 | 5,608.45 | 5,536.05 | 5,562.25 | 5,524.83 | 56,853 |
Feb 7, 2024 | 5,600.00 | 5,619.90 | 5,526.55 | 5,566.00 | 5,528.55 | 51,701 |
Feb 6, 2024 | 5,460.00 | 5,593.05 | 5,448.00 | 5,580.30 | 5,542.76 | 120,096 |
Feb 5, 2024 | 5,588.00 | 5,588.00 | 5,437.85 | 5,461.25 | 5,424.51 | 69,904 |
Feb 2, 2024 | 5,560.65 | 5,612.00 | 5,514.00 | 5,523.15 | 5,485.99 | 112,677 |
Feb 1, 2024 | 5,580.00 | 5,606.20 | 5,485.40 | 5,505.60 | 5,468.56 | 75,442 |
Jan 31, 2024 | 5,474.00 | 5,632.40 | 5,416.00 | 5,583.95 | 5,546.38 | 238,436 |
Jan 30, 2024 | 5,468.90 | 5,547.60 | 5,452.00 | 5,474.90 | 5,438.07 | 161,652 |
Jan 29, 2024 | 5,430.00 | 5,453.95 | 5,367.05 | 5,437.65 | 5,401.07 | 95,567 |
Jan 25, 2024 | 5,535.95 | 5,535.95 | 5,331.85 | 5,385.90 | 5,349.67 | 162,024 |
Jan 24, 2024 | 5,344.70 | 5,508.00 | 5,290.00 | 5,499.75 | 5,462.75 | 169,344 |
Jan 23, 2024 | 5,435.00 | 5,471.95 | 5,311.15 | 5,361.25 | 5,325.18 | 114,334 |
Jan 19, 2024 | 5,484.00 | 5,516.30 | 5,353.80 | 5,387.05 | 5,350.81 | 147,985 |
Jan 18, 2024 | 5,500.00 | 5,518.00 | 5,274.25 | 5,406.60 | 5,370.23 | 328,360 |
Jan 17, 2024 | 5,374.00 | 5,565.00 | 5,374.00 | 5,540.05 | 5,502.78 | 944,092 |
Jan 16, 2024 | 5,470.00 | 5,479.95 | 5,333.60 | 5,349.80 | 5,313.81 | 248,027 |
Jan 15, 2024 | 5,545.00 | 5,566.00 | 5,351.45 | 5,444.65 | 5,408.02 | 410,854 |
Jan 12, 2024 | 5,415.00 | 5,540.00 | 5,380.50 | 5,468.95 | 5,432.16 | 423,262 |
Jan 11, 2024 | 5,396.95 | 5,396.95 | 5,300.00 | 5,349.20 | 5,313.21 | 142,086 |
Jan 10, 2024 | 5,260.00 | 5,357.40 | 5,221.35 | 5,342.15 | 5,306.21 | 163,752 |
Jan 9, 2024 | 5,237.80 | 5,373.95 | 5,220.10 | 5,245.80 | 5,210.51 | 374,739 |
Jan 8, 2024 | 5,250.00 | 5,250.00 | 5,150.00 | 5,158.65 | 5,123.94 | 61,751 |
Jan 5, 2024 | 5,210.00 | 5,283.45 | 5,176.60 | 5,217.70 | 5,182.60 | 138,812 |
Jan 4, 2024 | 5,159.00 | 5,294.00 | 5,131.10 | 5,229.55 | 5,194.37 | 296,732 |
Jan 3, 2024 | 5,164.05 | 5,164.05 | 5,061.00 | 5,115.05 | 5,080.64 | 134,958 |
Jan 2, 2024 | 5,190.00 | 5,209.85 | 5,113.75 | 5,183.50 | 5,148.63 | 159,950 |
Jan 1, 2024 | 5,255.00 | 5,267.55 | 5,200.00 | 5,210.35 | 5,175.30 | 73,532 |
Dec 29, 2023 | 5,205.00 | 5,307.50 | 5,136.35 | 5,254.95 | 5,219.60 | 272,242 |
Dec 28, 2023 | 5,224.00 | 5,239.55 | 5,166.30 | 5,175.55 | 5,140.73 | 100,034 |
Dec 27, 2023 | 5,225.00 | 5,243.60 | 5,173.10 | 5,206.60 | 5,171.57 | 95,294 |
Dec 26, 2023 | 5,224.80 | 5,250.00 | 5,177.20 | 5,197.50 | 5,162.53 | 120,235 |
Dec 22, 2023 | 5,178.00 | 5,246.95 | 5,123.85 | 5,204.55 | 5,169.54 | 148,323 |
Dec 21, 2023 | 4,980.00 | 5,159.75 | 4,951.00 | 5,138.55 | 5,103.98 | 223,421 |
Dec 20, 2023 | 5,235.00 | 5,345.00 | 5,010.30 | 5,047.90 | 5,013.94 | 358,526 |
Dec 19, 2023 | 5,360.00 | 5,360.00 | 5,154.00 | 5,175.45 | 5,140.63 | 254,395 |
Dec 18, 2023 | 5,280.00 | 5,367.00 | 5,223.25 | 5,329.15 | 5,293.30 | 217,147 |
Dec 15, 2023 | 5,200.25 | 5,294.00 | 5,161.00 | 5,263.45 | 5,228.04 | 509,363 |
Dec 14, 2023 | 4,999.95 | 5,149.45 | 4,982.20 | 5,098.35 | 5,064.05 | 401,653 |
Dec 13, 2023 | 4,957.80 | 4,999.95 | 4,872.00 | 4,923.95 | 4,890.82 | 105,935 |
Dec 12, 2023 | 4,979.00 | 5,015.00 | 4,930.00 | 4,947.50 | 4,914.21 | 166,688 |
Dec 11, 2023 | 4,974.00 | 5,014.00 | 4,930.50 | 4,944.50 | 4,911.23 | 125,459 |
Dec 8, 2023 | 4,950.00 | 4,988.65 | 4,891.00 | 4,939.05 | 4,905.82 | 214,082 |
Dec 7, 2023 | 4,889.90 | 4,975.00 | 4,858.95 | 4,926.50 | 4,893.36 | 408,048 |
Dec 6, 2023 | 4,699.00 | 4,880.75 | 4,690.30 | 4,858.95 | 4,826.26 | 388,468 |
Dec 5, 2023 | 4,754.95 | 4,768.10 | 4,620.55 | 4,675.30 | 4,643.85 | 211,638 |
Dec 4, 2023 | 4,830.15 | 4,855.00 | 4,727.60 | 4,748.10 | 4,716.16 | 156,871 |
Dec 1, 2023 | 4,799.95 | 4,829.05 | 4,737.10 | 4,801.90 | 4,769.59 | 154,790 |
Nov 30, 2023 | 4,689.75 | 4,804.60 | 4,657.00 | 4,768.95 | 4,736.87 | 301,031 |
Nov 29, 2023 | 4,617.15 | 4,679.90 | 4,575.00 | 4,675.60 | 4,644.14 | 241,878 |
Nov 28, 2023 | 4,590.00 | 4,600.00 | 4,540.00 | 4,591.35 | 4,560.46 | 75,975 |
Nov 24, 2023 | 4,554.80 | 4,603.00 | 4,519.70 | 4,568.55 | 4,537.81 | 134,147 |
Nov 23, 2023 | 4,589.95 | 4,595.90 | 4,505.25 | 4,529.30 | 4,498.83 | 57,361 |
Nov 22, 2023 | 4,603.00 | 4,614.90 | 4,547.15 | 4,566.75 | 4,536.03 | 85,850 |
Nov 21, 2023 | 4,554.80 | 4,604.75 | 4,535.00 | 4,596.50 | 4,565.58 | 182,788 |
Nov 20, 2023 | 4,455.00 | 4,559.90 | 4,430.00 | 4,530.10 | 4,499.62 | 225,432 |
Nov 17, 2023 | 4,443.00 | 4,472.00 | 4,388.00 | 4,453.70 | 4,423.74 | 103,346 |
Nov 16, 2023 | 4,408.00 | 4,455.00 | 4,362.55 | 4,431.85 | 4,402.03 | 165,431 |
Nov 15, 2023 | 4,300.00 | 4,405.00 | 4,283.05 | 4,391.00 | 4,361.46 | 236,115 |
Nov 13, 2023 | 4,272.20 | 4,289.80 | 4,243.55 | 4,257.70 | 4,229.06 | 52,126 |
Nov 10, 2023 | 4,242.00 | 4,280.00 | 4,203.00 | 4,275.05 | 4,246.29 | 52,639 |
Nov 9, 2023 | 4,285.00 | 4,298.90 | 4,239.95 | 4,253.00 | 4,224.39 | 62,789 |
Nov 8, 2023 | 4,284.00 | 4,302.45 | 4,271.55 | 4,279.20 | 4,250.41 | 61,677 |
Nov 7, 2023 | 4,273.00 | 4,304.65 | 4,251.25 | 4,264.85 | 4,236.16 | 98,569 |
Nov 6, 2023 | 4,247.00 | 4,270.00 | 4,236.90 | 4,261.75 | 4,233.08 | 75,195 |
Nov 3, 2023 | 4,239.00 | 4,255.15 | 4,215.00 | 4,232.45 | 4,203.98 | 55,400 |
Nov 2, 2023 | 4,224.00 | 4,232.35 | 4,170.00 | 4,211.15 | 4,182.82 | 92,526 |
Nov 1, 2023 | 4,187.00 | 4,209.25 | 4,155.15 | 4,165.55 | 4,137.53 | 88,352 |
Oct 31, 2023 | 4,207.00 | 4,219.70 | 4,157.45 | 4,186.70 | 4,158.53 | 76,236 |
Oct 30, 2023 | 4,192.00 | 4,198.00 | 4,140.05 | 4,180.05 | 4,151.93 | 136,413 |
Oct 27, 2023 | 17.00 Dividend | |||||
Oct 27, 2023 | 4,159.00 | 4,184.95 | 4,132.30 | 4,176.25 | 4,148.15 | 154,989 |
Oct 26, 2023 | 4,168.85 | 4,193.95 | 4,111.00 | 4,139.25 | 4,094.52 | 180,823 |
Oct 25, 2023 | 4,230.90 | 4,252.45 | 4,187.00 | 4,208.50 | 4,163.02 | 170,213 |
Oct 23, 2023 | 4,313.20 | 4,355.00 | 4,200.00 | 4,215.50 | 4,169.94 | 148,696 |
Oct 20, 2023 | 4,359.70 | 4,372.85 | 4,297.35 | 4,313.20 | 4,266.59 | 170,223 |
Oct 19, 2023 | 4,350.00 | 4,375.95 | 4,277.00 | 4,367.35 | 4,320.15 | 333,804 |
Oct 18, 2023 | 4,500.00 | 4,539.80 | 4,345.00 | 4,353.60 | 4,306.55 | 825,312 |
Oct 17, 2023 | 4,719.90 | 4,730.00 | 4,602.90 | 4,613.45 | 4,563.59 | 173,245 |
Oct 16, 2023 | 4,725.85 | 4,763.30 | 4,681.35 | 4,690.30 | 4,639.61 | 141,873 |
Oct 13, 2023 | 4,679.00 | 4,785.00 | 4,675.00 | 4,725.85 | 4,674.78 | 140,390 |
Oct 12, 2023 | 4,768.95 | 4,797.00 | 4,712.00 | 4,728.10 | 4,677.00 | 102,632 |
Oct 11, 2023 | 4,823.95 | 4,858.60 | 4,743.55 | 4,753.85 | 4,702.48 | 124,972 |
Oct 10, 2023 | 4,775.00 | 4,828.00 | 4,735.30 | 4,783.60 | 4,731.90 | 223,838 |
Oct 9, 2023 | 4,601.25 | 4,764.00 | 4,601.20 | 4,746.95 | 4,695.65 | 365,469 |
Oct 6, 2023 | 4,660.95 | 4,689.65 | 4,634.00 | 4,655.00 | 4,604.69 | 91,966 |
Oct 5, 2023 | 4,581.95 | 4,653.90 | 4,570.05 | 4,639.65 | 4,589.51 | 111,245 |
Oct 4, 2023 | 4,548.95 | 4,564.70 | 4,488.70 | 4,550.60 | 4,501.42 | 121,950 |
Oct 3, 2023 | 4,550.00 | 4,638.00 | 4,527.35 | 4,568.25 | 4,518.88 | 113,751 |
Sep 29, 2023 | 4,625.00 | 4,659.55 | 4,525.90 | 4,575.95 | 4,526.50 | 141,858 |
Sep 28, 2023 | 4,764.00 | 4,769.85 | 4,601.45 | 4,621.80 | 4,571.85 | 136,486 |
Sep 27, 2023 | 4,720.00 | 4,774.95 | 4,697.05 | 4,736.50 | 4,685.31 | 110,072 |
Sep 26, 2023 | 4,737.45 | 4,749.00 | 4,674.00 | 4,717.65 | 4,666.67 | 116,961 |
Sep 25, 2023 | 4,669.95 | 4,753.00 | 4,651.30 | 4,725.95 | 4,674.88 | 210,091 |
Sep 22, 2023 | 4,640.00 | 4,685.95 | 4,621.00 | 4,651.30 | 4,601.03 | 111,348 |
Sep 21, 2023 | 4,595.00 | 4,674.80 | 4,589.95 | 4,660.25 | 4,609.89 | 191,568 |
Sep 20, 2023 | 4,655.00 | 4,674.95 | 4,603.15 | 4,609.45 | 4,559.64 | 75,162 |
Sep 18, 2023 | 4,712.00 | 4,719.85 | 4,645.00 | 4,663.20 | 4,612.80 | 105,655 |
Sep 15, 2023 | 4,790.00 | 4,807.15 | 4,697.70 | 4,723.95 | 4,672.90 | 238,674 |
Sep 14, 2023 | 4,629.90 | 4,769.95 | 4,628.00 | 4,758.35 | 4,706.93 | 328,756 |
Sep 13, 2023 | 4,640.00 | 4,657.45 | 4,557.05 | 4,607.65 | 4,557.85 | 91,244 |
Sep 12, 2023 | 4,668.85 | 4,698.00 | 4,575.00 | 4,647.40 | 4,597.18 | 187,082 |
Sep 11, 2023 | 4,650.05 | 4,698.95 | 4,630.00 | 4,655.05 | 4,604.74 | 98,720 |
Sep 8, 2023 | 4,649.00 | 4,689.00 | 4,623.00 | 4,654.20 | 4,603.90 | 133,090 |
Sep 7, 2023 | 4,585.00 | 4,684.00 | 4,585.00 | 4,636.10 | 4,586.00 | 151,272 |
Sep 6, 2023 | 4,650.00 | 4,697.00 | 4,570.00 | 4,611.70 | 4,561.86 | 308,595 |
Sep 5, 2023 | 4,529.00 | 4,625.00 | 4,516.90 | 4,602.50 | 4,552.76 | 277,599 |
Sep 4, 2023 | 4,475.00 | 4,541.30 | 4,455.00 | 4,521.25 | 4,472.39 | 173,354 |
Sep 1, 2023 | 4,420.10 | 4,460.00 | 4,411.40 | 4,450.70 | 4,402.60 | 97,420 |
Aug 31, 2023 | 4,385.70 | 4,466.95 | 4,380.05 | 4,404.25 | 4,356.65 | 227,179 |
Aug 30, 2023 | 4,358.00 | 4,418.70 | 4,358.00 | 4,385.70 | 4,338.30 | 128,063 |
Aug 29, 2023 | 4,360.00 | 4,410.00 | 4,340.05 | 4,349.35 | 4,302.35 | 129,770 |
Aug 28, 2023 | 4,336.00 | 4,379.80 | 4,323.00 | 4,357.25 | 4,310.16 | 116,536 |
Aug 25, 2023 | 4,360.00 | 4,380.00 | 4,310.10 | 4,342.85 | 4,295.92 | 141,257 |
Aug 24, 2023 | 4,399.95 | 4,425.55 | 4,365.00 | 4,395.35 | 4,347.85 | 174,796 |
Aug 23, 2023 | 4,370.00 | 4,408.95 | 4,346.05 | 4,367.95 | 4,320.75 | 153,445 |
Aug 22, 2023 | 4,350.00 | 4,382.45 | 4,320.25 | 4,355.25 | 4,308.18 | 152,430 |
Aug 21, 2023 | 4,270.00 | 4,399.00 | 4,257.65 | 4,344.75 | 4,297.80 | 393,586 |
Aug 18, 2023 | 4,292.00 | 4,299.15 | 4,231.40 | 4,270.10 | 4,223.95 | 111,042 |
Aug 17, 2023 | 4,299.90 | 4,344.60 | 4,240.15 | 4,303.10 | 4,256.60 | 199,217 |
Aug 16, 2023 | 4,240.00 | 4,312.65 | 4,213.85 | 4,282.80 | 4,236.52 | 162,300 |
Aug 14, 2023 | 4,230.00 | 4,259.75 | 4,153.30 | 4,250.50 | 4,204.56 | 158,612 |
Aug 11, 2023 | 4,251.95 | 4,307.45 | 4,231.00 | 4,251.30 | 4,205.36 | 95,750 |
Aug 10, 2023 | 4,275.00 | 4,326.00 | 4,215.75 | 4,241.10 | 4,195.27 | 162,250 |
Aug 9, 2023 | 4,280.00 | 4,299.00 | 4,237.00 | 4,286.80 | 4,240.47 | 118,049 |
Aug 8, 2023 | 4,255.00 | 4,370.00 | 4,251.00 | 4,276.55 | 4,230.33 | 446,404 |
Aug 7, 2023 | 4,254.90 | 4,269.95 | 4,170.00 | 4,239.70 | 4,193.88 | 190,370 |
Aug 4, 2023 | 4,234.00 | 4,289.70 | 4,200.00 | 4,215.20 | 4,169.65 | 348,931 |
Aug 3, 2023 | 4,100.00 | 4,223.95 | 4,060.00 | 4,203.55 | 4,158.12 | 200,182 |
Aug 2, 2023 | 4,140.05 | 4,160.80 | 4,062.95 | 4,126.60 | 4,082.00 | 239,623 |
Aug 1, 2023 | 4,064.00 | 4,198.00 | 4,037.95 | 4,164.50 | 4,119.49 | 622,139 |
Jul 31, 2023 | 4,049.90 | 4,080.00 | 4,023.20 | 4,036.25 | 3,992.63 | 146,377 |
Jul 28, 2023 | 3,954.00 | 4,020.45 | 3,933.70 | 4,016.10 | 3,972.70 | 176,965 |
Jul 27, 2023 | 3,978.90 | 3,978.90 | 3,921.60 | 3,938.95 | 3,896.38 | 136,193 |
Jul 26, 2023 | 4,005.00 | 4,020.00 | 3,920.05 | 3,932.85 | 3,890.35 | 142,322 |
Jul 25, 2023 | 4,011.20 | 4,025.00 | 3,937.00 | 3,974.15 | 3,931.20 | 195,949 |
Jul 24, 2023 | 4,049.85 | 4,060.00 | 3,985.00 | 3,993.75 | 3,950.59 | 178,269 |
Related Tickers
PERSISTENT.NS Persistent Systems Limited
4,759.00
+3.83%
MPHASIS.NS Mphasis Limited
2,925.75
+1.82%
LTIM.NS LTIMindtree Limited
5,718.35
-0.77%
COFORGE.NS Coforge Limited
6,076.20
+1.55%
HAPPSTMNDS.NS Happiest Minds Technologies Limited
805.15
-1.19%
ZENSARTECH.NS Zensar Technologies Limited
748.55
+0.13%
KPITTECH.NS KPIT Technologies Limited
1,825.40
+0.31%
HCLTECH.NS HCL Technologies Limited
1,577.10
-1.09%
CAMS.NS Computer Age Management Services Limited
4,054.80
-1.80%
BSOFT.NS Birlasoft Limited
703.85
-2.77%