NSE - Delayed Quote • INR
Compare
At close: June 14 at 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 |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2,940.00 | 2,959.35 | 2,914.45 | 2,955.10 | 2,955.10 | 4,078,999 |
Jun 13, 2024 | 2,944.00 | 2,944.50 | 2,920.20 | 2,930.50 | 2,930.50 | 4,590,580 |
Jun 12, 2024 | 2,915.00 | 2,952.00 | 2,910.35 | 2,926.65 | 2,926.65 | 5,040,871 |
Jun 11, 2024 | 2,938.00 | 2,947.35 | 2,909.35 | 2,913.35 | 2,913.35 | 5,887,451 |
Jun 10, 2024 | 2,939.90 | 2,986.70 | 2,936.15 | 2,942.80 | 2,942.80 | 4,625,880 |
Jun 7, 2024 | 2,857.00 | 2,944.00 | 2,853.00 | 2,939.90 | 2,939.90 | 9,279,348 |
Jun 6, 2024 | 2,870.00 | 2,887.40 | 2,842.70 | 2,863.20 | 2,863.20 | 8,927,861 |
Jun 5, 2024 | 2,844.00 | 2,862.30 | 2,768.20 | 2,841.50 | 2,841.50 | 8,732,445 |
Jun 4, 2024 | 2,996.10 | 2,996.10 | 2,718.60 | 2,794.55 | 2,794.55 | 18,354,549 |
Jun 3, 2024 | 2,966.00 | 3,029.00 | 2,918.00 | 3,020.65 | 3,020.65 | 10,763,971 |
May 31, 2024 | 2,862.60 | 2,884.50 | 2,844.50 | 2,860.80 | 2,860.80 | 15,534,916 |
May 30, 2024 | 2,871.00 | 2,880.80 | 2,840.20 | 2,849.70 | 2,849.70 | 6,603,429 |
May 29, 2024 | 2,893.00 | 2,916.00 | 2,876.90 | 2,881.55 | 2,881.55 | 3,691,778 |
May 28, 2024 | 2,936.00 | 2,957.00 | 2,905.50 | 2,912.40 | 2,912.40 | 3,910,081 |
May 27, 2024 | 2,960.45 | 2,969.80 | 2,923.10 | 2,932.50 | 2,932.50 | 3,314,505 |
May 24, 2024 | 2,967.25 | 2,977.00 | 2,952.20 | 2,960.50 | 2,960.50 | 3,547,388 |
May 23, 2024 | 2,917.10 | 2,984.45 | 2,910.00 | 2,972.10 | 2,972.10 | 7,304,130 |
May 22, 2024 | 2,872.55 | 2,937.55 | 2,872.55 | 2,921.30 | 2,921.30 | 5,140,802 |
May 21, 2024 | 2,851.20 | 2,883.65 | 2,851.20 | 2,872.25 | 2,872.25 | 5,588,064 |
May 17, 2024 | 2,846.10 | 2,874.40 | 2,826.50 | 2,871.40 | 2,871.40 | 5,458,238 |
May 16, 2024 | 2,837.10 | 2,855.00 | 2,796.05 | 2,850.70 | 2,850.70 | 7,355,887 |
May 15, 2024 | 2,841.00 | 2,859.95 | 2,826.05 | 2,832.55 | 2,832.55 | 2,523,267 |
May 14, 2024 | 2,801.95 | 2,854.15 | 2,800.05 | 2,840.15 | 2,840.15 | 3,594,150 |
May 13, 2024 | 2,799.80 | 2,813.95 | 2,768.00 | 2,805.40 | 2,805.40 | 4,228,310 |
May 10, 2024 | 2,793.50 | 2,820.00 | 2,776.15 | 2,814.85 | 2,814.85 | 5,252,548 |
May 9, 2024 | 2,826.00 | 2,847.50 | 2,780.00 | 2,788.25 | 2,788.25 | 5,504,806 |
May 8, 2024 | 2,795.00 | 2,865.90 | 2,795.00 | 2,837.10 | 2,837.10 | 4,719,501 |
May 7, 2024 | 2,831.95 | 2,841.50 | 2,784.00 | 2,802.95 | 2,802.95 | 7,258,736 |
May 6, 2024 | 2,871.00 | 2,880.00 | 2,836.00 | 2,839.05 | 2,839.05 | 3,697,104 |
May 3, 2024 | 2,942.00 | 2,949.90 | 2,832.30 | 2,868.00 | 2,868.00 | 8,613,479 |
May 2, 2024 | 2,944.00 | 2,954.65 | 2,928.25 | 2,933.10 | 2,933.10 | 7,256,323 |
Apr 30, 2024 | 2,936.00 | 2,966.15 | 2,925.75 | 2,934.00 | 2,934.00 | 5,737,131 |
Apr 29, 2024 | 2,900.00 | 2,935.80 | 2,900.00 | 2,930.05 | 2,930.05 | 3,623,987 |
Apr 26, 2024 | 2,927.90 | 2,930.00 | 2,900.00 | 2,905.10 | 2,905.10 | 4,706,924 |
Apr 25, 2024 | 2,885.00 | 2,935.95 | 2,883.00 | 2,919.95 | 2,919.95 | 7,971,963 |
Apr 24, 2024 | 2,927.00 | 2,937.10 | 2,899.00 | 2,900.35 | 2,900.35 | 5,231,388 |
Apr 23, 2024 | 2,958.00 | 2,987.00 | 2,911.10 | 2,918.65 | 2,918.65 | 7,302,777 |
Apr 22, 2024 | 2,944.90 | 2,965.65 | 2,935.60 | 2,959.70 | 2,959.70 | 5,175,181 |
Apr 19, 2024 | 2,913.55 | 2,948.00 | 2,886.05 | 2,940.25 | 2,940.25 | 7,870,889 |
Apr 18, 2024 | 2,927.00 | 2,972.00 | 2,918.70 | 2,928.65 | 2,928.65 | 9,502,846 |
Apr 16, 2024 | 2,906.70 | 2,942.35 | 2,901.85 | 2,931.50 | 2,931.50 | 4,683,092 |
Apr 15, 2024 | 2,922.00 | 2,964.25 | 2,892.65 | 2,929.65 | 2,929.65 | 6,451,031 |
Apr 12, 2024 | 2,951.75 | 2,972.95 | 2,926.15 | 2,934.30 | 2,934.30 | 7,775,506 |
Apr 10, 2024 | 2,932.70 | 2,974.00 | 2,932.70 | 2,959.15 | 2,959.15 | 4,569,165 |
Apr 9, 2024 | 2,978.00 | 2,979.60 | 2,925.00 | 2,927.30 | 2,927.30 | 3,535,707 |
Apr 8, 2024 | 2,925.95 | 2,981.95 | 2,922.00 | 2,971.95 | 2,971.95 | 4,178,559 |
Apr 5, 2024 | 2,921.75 | 2,941.60 | 2,912.00 | 2,920.20 | 2,920.20 | 3,721,149 |
Apr 4, 2024 | 2,959.50 | 2,959.50 | 2,900.00 | 2,925.85 | 2,925.85 | 7,245,136 |
Apr 3, 2024 | 2,964.15 | 2,968.90 | 2,937.80 | 2,943.20 | 2,943.20 | 3,504,146 |
Apr 2, 2024 | 2,968.00 | 2,988.00 | 2,950.00 | 2,973.90 | 2,973.90 | 4,455,083 |
Apr 1, 2024 | 2,984.95 | 2,987.95 | 2,965.00 | 2,969.55 | 2,969.55 | 2,506,940 |
Mar 28, 2024 | 2,985.75 | 3,011.90 | 2,957.30 | 2,971.70 | 2,971.70 | 10,927,182 |
Mar 27, 2024 | 2,896.00 | 3,000.00 | 2,894.00 | 2,985.70 | 2,985.70 | 8,163,322 |
Mar 26, 2024 | 2,890.00 | 2,904.80 | 2,878.00 | 2,883.15 | 2,883.15 | 5,707,953 |
Mar 22, 2024 | 2,899.95 | 2,920.00 | 2,894.70 | 2,910.05 | 2,910.05 | 9,763,804 |
Mar 21, 2024 | 2,905.05 | 2,915.80 | 2,889.35 | 2,901.95 | 2,901.95 | 6,503,468 |
Mar 20, 2024 | 2,855.90 | 2,890.00 | 2,848.05 | 2,887.50 | 2,887.50 | 4,244,403 |
Mar 19, 2024 | 2,857.50 | 2,875.20 | 2,834.50 | 2,850.50 | 2,850.50 | 4,137,882 |
Mar 18, 2024 | 2,840.00 | 2,883.45 | 2,833.05 | 2,878.95 | 2,878.95 | 4,584,696 |
Mar 15, 2024 | 2,851.90 | 2,866.45 | 2,825.80 | 2,836.45 | 2,836.45 | 9,611,909 |
Mar 14, 2024 | 2,879.40 | 2,897.05 | 2,851.00 | 2,862.95 | 2,862.95 | 9,285,551 |
Mar 13, 2024 | 2,959.55 | 2,966.20 | 2,855.55 | 2,864.35 | 2,864.35 | 6,761,067 |
Mar 12, 2024 | 2,933.20 | 2,976.00 | 2,930.05 | 2,950.85 | 2,950.85 | 4,716,339 |
Mar 11, 2024 | 2,978.00 | 2,978.00 | 2,927.00 | 2,933.20 | 2,933.20 | 5,638,565 |
Mar 7, 2024 | 3,005.95 | 3,006.20 | 2,951.10 | 2,957.85 | 2,957.85 | 4,157,863 |
Mar 6, 2024 | 2,986.90 | 3,018.00 | 2,957.00 | 3,006.00 | 3,006.00 | 3,902,838 |
Mar 5, 2024 | 3,011.55 | 3,014.80 | 2,972.10 | 3,000.40 | 3,000.40 | 3,553,834 |
Mar 4, 2024 | 2,980.95 | 3,024.90 | 2,974.45 | 3,014.80 | 3,014.80 | 5,012,210 |
Mar 1, 2024 | 2,927.00 | 3,000.00 | 2,925.00 | 2,984.25 | 2,984.25 | 6,066,463 |
Feb 29, 2024 | 2,930.00 | 2,957.95 | 2,909.05 | 2,921.60 | 2,921.60 | 11,814,488 |
Feb 28, 2024 | 2,966.00 | 2,982.55 | 2,900.35 | 2,911.25 | 2,911.25 | 4,323,975 |
Feb 27, 2024 | 2,966.05 | 2,999.90 | 2,956.10 | 2,971.30 | 2,971.30 | 5,413,022 |
Feb 26, 2024 | 2,987.10 | 2,989.05 | 2,965.00 | 2,974.65 | 2,974.65 | 3,756,553 |
Feb 23, 2024 | 2,979.00 | 2,995.10 | 2,966.70 | 2,987.25 | 2,987.25 | 7,219,292 |
Feb 22, 2024 | 2,936.30 | 2,969.90 | 2,916.00 | 2,963.50 | 2,963.50 | 9,246,864 |
Feb 21, 2024 | 2,948.00 | 2,977.05 | 2,915.10 | 2,935.40 | 2,935.40 | 6,360,146 |
Feb 20, 2024 | 2,950.05 | 2,951.00 | 2,923.60 | 2,942.05 | 2,942.05 | 3,558,748 |
Feb 19, 2024 | 2,924.10 | 2,959.00 | 2,907.05 | 2,948.00 | 2,948.00 | 3,364,914 |
Feb 16, 2024 | 2,952.95 | 2,954.00 | 2,917.10 | 2,921.15 | 2,921.15 | 4,883,749 |
Feb 15, 2024 | 2,966.70 | 2,969.45 | 2,933.05 | 2,941.20 | 2,941.20 | 5,003,391 |
Feb 14, 2024 | 2,915.00 | 2,967.30 | 2,915.00 | 2,962.75 | 2,962.75 | 3,558,944 |
Feb 13, 2024 | 2,911.00 | 2,958.00 | 2,908.00 | 2,930.20 | 2,930.20 | 3,857,797 |
Feb 12, 2024 | 2,921.50 | 2,922.00 | 2,884.70 | 2,904.70 | 2,904.70 | 3,337,215 |
Feb 9, 2024 | 2,908.00 | 2,943.95 | 2,901.90 | 2,921.50 | 2,921.50 | 6,278,399 |
Feb 8, 2024 | 2,900.00 | 2,918.95 | 2,855.05 | 2,900.25 | 2,900.25 | 7,347,317 |
Feb 7, 2024 | 2,871.85 | 2,899.00 | 2,858.50 | 2,884.30 | 2,884.30 | 4,648,284 |
Feb 6, 2024 | 2,883.70 | 2,883.70 | 2,839.65 | 2,855.60 | 2,855.60 | 4,523,992 |
Feb 5, 2024 | 2,921.50 | 2,941.00 | 2,863.05 | 2,878.05 | 2,878.05 | 4,407,216 |
Feb 2, 2024 | 2,866.35 | 2,949.80 | 2,866.35 | 2,915.40 | 2,915.40 | 9,826,294 |
Feb 1, 2024 | 2,870.00 | 2,886.70 | 2,836.10 | 2,853.30 | 2,853.30 | 6,674,681 |
Jan 31, 2024 | 2,808.00 | 2,868.50 | 2,805.00 | 2,853.25 | 2,853.25 | 7,565,113 |
Jan 30, 2024 | 2,919.90 | 2,919.95 | 2,808.85 | 2,815.25 | 2,815.25 | 7,046,989 |
Jan 29, 2024 | 2,729.00 | 2,905.00 | 2,720.35 | 2,896.10 | 2,896.10 | 11,946,719 |
Jan 25, 2024 | 2,685.90 | 2,728.30 | 2,670.40 | 2,706.15 | 2,706.15 | 5,904,436 |
Jan 24, 2024 | 2,670.45 | 2,699.00 | 2,647.85 | 2,687.75 | 2,687.75 | 10,959,564 |
Jan 23, 2024 | 2,743.50 | 2,743.50 | 2,645.10 | 2,657.15 | 2,657.15 | 10,027,710 |
Jan 19, 2024 | 2,752.00 | 2,752.00 | 2,718.00 | 2,734.90 | 2,734.90 | 5,211,352 |
Jan 18, 2024 | 2,702.80 | 2,742.00 | 2,702.50 | 2,735.90 | 2,735.90 | 5,139,719 |
Jan 17, 2024 | 2,719.00 | 2,772.55 | 2,710.05 | 2,723.15 | 2,723.15 | 6,098,691 |
Jan 16, 2024 | 2,779.95 | 2,792.60 | 2,741.00 | 2,749.25 | 2,749.25 | 4,534,512 |
Jan 15, 2024 | 2,750.00 | 2,792.90 | 2,732.00 | 2,788.25 | 2,788.25 | 4,305,297 |
Jan 12, 2024 | 2,719.80 | 2,746.65 | 2,691.50 | 2,741.45 | 2,741.45 | 7,506,082 |
Jan 11, 2024 | 2,659.00 | 2,725.00 | 2,657.00 | 2,719.80 | 2,719.80 | 11,862,926 |
Jan 10, 2024 | 2,577.00 | 2,659.00 | 2,575.05 | 2,650.10 | 2,650.10 | 5,551,370 |
Jan 9, 2024 | 2,600.00 | 2,606.80 | 2,577.20 | 2,580.50 | 2,580.50 | 2,701,537 |
Jan 8, 2024 | 2,610.00 | 2,631.95 | 2,568.95 | 2,587.35 | 2,587.35 | 3,867,326 |
Jan 5, 2024 | 2,602.90 | 2,619.85 | 2,598.00 | 2,607.70 | 2,607.70 | 4,043,203 |
Jan 4, 2024 | 2,588.00 | 2,609.85 | 2,579.10 | 2,596.65 | 2,596.65 | 4,806,389 |
Jan 3, 2024 | 2,610.00 | 2,634.00 | 2,577.20 | 2,583.30 | 2,583.30 | 4,518,768 |
Jan 2, 2024 | 2,585.00 | 2,615.00 | 2,573.00 | 2,611.70 | 2,611.70 | 3,724,400 |
Jan 1, 2024 | 2,580.55 | 2,606.85 | 2,573.15 | 2,590.25 | 2,590.25 | 2,015,270 |
Dec 29, 2023 | 2,611.10 | 2,614.00 | 2,579.30 | 2,584.95 | 2,584.95 | 5,432,292 |
Dec 28, 2023 | 2,589.80 | 2,612.00 | 2,586.85 | 2,605.55 | 2,605.55 | 6,151,318 |
Dec 27, 2023 | 2,582.00 | 2,599.90 | 2,573.10 | 2,586.85 | 2,586.85 | 4,602,078 |
Dec 26, 2023 | 2,568.00 | 2,591.95 | 2,562.70 | 2,578.05 | 2,578.05 | 3,732,832 |
Dec 22, 2023 | 2,559.60 | 2,580.90 | 2,547.65 | 2,565.05 | 2,565.05 | 8,270,892 |
Dec 21, 2023 | 2,527.00 | 2,573.50 | 2,518.25 | 2,562.55 | 2,562.55 | 6,882,727 |
Dec 20, 2023 | 2,571.05 | 2,598.85 | 2,520.00 | 2,527.15 | 2,527.15 | 8,868,361 |
Dec 19, 2023 | 2,555.00 | 2,573.90 | 2,525.20 | 2,558.10 | 2,558.10 | 8,410,302 |
Dec 18, 2023 | 2,495.60 | 2,534.90 | 2,490.95 | 2,521.00 | 2,521.00 | 7,082,594 |
Dec 15, 2023 | 2,478.00 | 2,500.00 | 2,470.05 | 2,495.60 | 2,495.60 | 7,966,076 |
Dec 14, 2023 | 2,454.00 | 2,474.95 | 2,442.65 | 2,464.15 | 2,464.15 | 8,486,177 |
Dec 13, 2023 | 2,422.00 | 2,438.35 | 2,406.30 | 2,433.95 | 2,433.95 | 5,015,591 |
Dec 12, 2023 | 2,460.00 | 2,464.95 | 2,420.15 | 2,424.05 | 2,424.05 | 4,598,562 |
Dec 11, 2023 | 2,456.00 | 2,467.60 | 2,452.40 | 2,459.35 | 2,459.35 | 3,533,069 |
Dec 8, 2023 | 2,463.85 | 2,476.70 | 2,445.00 | 2,455.75 | 2,455.75 | 5,102,447 |
Dec 7, 2023 | 2,460.00 | 2,460.95 | 2,442.00 | 2,457.05 | 2,457.05 | 4,071,048 |
Dec 6, 2023 | 2,447.10 | 2,472.95 | 2,435.00 | 2,461.10 | 2,461.10 | 8,211,221 |
Dec 5, 2023 | 2,439.00 | 2,440.85 | 2,421.65 | 2,437.75 | 2,437.75 | 6,346,812 |
Dec 4, 2023 | 2,450.00 | 2,450.00 | 2,398.60 | 2,420.20 | 2,420.20 | 7,795,495 |
Dec 1, 2023 | 2,378.00 | 2,396.40 | 2,377.60 | 2,394.30 | 2,394.30 | 7,171,421 |
Nov 30, 2023 | 2,394.70 | 2,400.70 | 2,369.90 | 2,377.45 | 2,377.45 | 14,219,992 |
Nov 29, 2023 | 2,408.00 | 2,411.95 | 2,398.05 | 2,400.70 | 2,400.70 | 6,265,653 |
Nov 28, 2023 | 2,393.90 | 2,399.70 | 2,375.25 | 2,394.40 | 2,394.40 | 6,896,087 |
Nov 24, 2023 | 2,391.60 | 2,402.60 | 2,391.05 | 2,393.90 | 2,393.90 | 3,374,743 |
Nov 23, 2023 | 2,388.20 | 2,400.00 | 2,388.20 | 2,395.50 | 2,395.50 | 4,265,771 |
Nov 22, 2023 | 2,375.00 | 2,394.45 | 2,372.20 | 2,388.20 | 2,388.20 | 4,267,407 |
Nov 21, 2023 | 2,366.00 | 2,388.00 | 2,360.20 | 2,378.90 | 2,378.90 | 4,107,225 |
Nov 20, 2023 | 2,348.55 | 2,358.40 | 2,336.40 | 2,349.35 | 2,349.35 | 2,245,093 |
Nov 17, 2023 | 2,352.90 | 2,373.25 | 2,352.05 | 2,355.55 | 2,355.55 | 3,879,317 |
Nov 16, 2023 | 2,351.10 | 2,374.15 | 2,346.95 | 2,360.70 | 2,360.70 | 6,567,455 |
Nov 15, 2023 | 2,340.00 | 2,361.95 | 2,327.00 | 2,356.45 | 2,356.45 | 6,110,324 |
Nov 13, 2023 | 2,322.90 | 2,324.60 | 2,311.70 | 2,314.60 | 2,314.60 | 1,927,405 |
Nov 10, 2023 | 2,305.55 | 2,316.35 | 2,298.05 | 2,314.90 | 2,314.90 | 3,867,477 |
Nov 9, 2023 | 2,335.85 | 2,335.90 | 2,304.20 | 2,310.55 | 2,310.55 | 7,256,805 |
Nov 8, 2023 | 2,332.00 | 2,341.00 | 2,321.75 | 2,335.90 | 2,335.90 | 3,942,247 |
Nov 7, 2023 | 2,334.05 | 2,339.10 | 2,319.55 | 2,323.80 | 2,323.80 | 3,480,102 |
Nov 6, 2023 | 2,332.30 | 2,340.00 | 2,325.60 | 2,339.00 | 2,339.00 | 5,323,652 |
Nov 3, 2023 | 2,327.20 | 2,334.95 | 2,315.75 | 2,319.70 | 2,319.70 | 4,425,078 |
Nov 2, 2023 | 2,313.95 | 2,324.30 | 2,307.95 | 2,320.20 | 2,320.20 | 5,281,052 |
Nov 1, 2023 | 2,289.15 | 2,317.50 | 2,275.20 | 2,297.40 | 2,297.40 | 5,154,595 |
Oct 31, 2023 | 2,328.00 | 2,328.00 | 2,282.90 | 2,287.90 | 2,287.90 | 6,404,219 |
Oct 30, 2023 | 2,274.00 | 2,325.00 | 2,269.95 | 2,312.50 | 2,312.50 | 8,406,652 |
Oct 27, 2023 | 2,240.00 | 2,273.50 | 2,235.95 | 2,265.80 | 2,265.80 | 5,885,542 |
Oct 26, 2023 | 2,251.00 | 2,258.00 | 2,220.30 | 2,226.50 | 2,226.50 | 7,611,267 |
Oct 25, 2023 | 2,250.05 | 2,281.20 | 2,243.00 | 2,257.95 | 2,257.95 | 5,810,344 |
Oct 23, 2023 | 2,290.00 | 2,306.25 | 2,255.25 | 2,263.20 | 2,263.20 | 3,926,981 |
Oct 20, 2023 | 2,300.00 | 2,314.70 | 2,296.30 | 2,299.10 | 2,299.10 | 4,456,656 |
Oct 19, 2023 | 2,312.00 | 2,321.80 | 2,301.00 | 2,306.15 | 2,306.15 | 6,016,278 |
Oct 18, 2023 | 2,355.25 | 2,367.00 | 2,321.00 | 2,324.00 | 2,324.00 | 4,459,160 |
Oct 17, 2023 | 2,356.00 | 2,359.70 | 2,341.30 | 2,355.25 | 2,355.25 | 3,964,090 |
Oct 16, 2023 | 2,345.00 | 2,354.55 | 2,336.00 | 2,344.05 | 2,344.05 | 2,964,518 |
Oct 13, 2023 | 2,340.00 | 2,357.50 | 2,329.15 | 2,349.30 | 2,349.30 | 5,075,158 |
Oct 12, 2023 | 2,343.85 | 2,359.35 | 2,338.15 | 2,349.40 | 2,349.40 | 6,277,225 |
Oct 11, 2023 | 2,314.45 | 2,349.70 | 2,313.00 | 2,345.05 | 2,345.05 | 4,907,059 |
Oct 10, 2023 | 2,306.55 | 2,317.90 | 2,303.75 | 2,308.40 | 2,308.40 | 5,118,016 |
Oct 9, 2023 | 2,308.10 | 2,311.95 | 2,295.00 | 2,298.25 | 2,298.25 | 3,788,439 |
Oct 6, 2023 | 2,317.05 | 2,324.80 | 2,312.05 | 2,318.00 | 2,318.00 | 2,715,513 |
Oct 5, 2023 | 2,319.25 | 2,329.40 | 2,309.00 | 2,314.10 | 2,314.10 | 5,476,841 |
Oct 4, 2023 | 2,309.00 | 2,319.00 | 2,295.10 | 2,314.15 | 2,314.15 | 5,143,193 |
Oct 3, 2023 | 2,329.95 | 2,335.60 | 2,316.00 | 2,318.15 | 2,318.15 | 4,429,528 |
Sep 29, 2023 | 2,341.80 | 2,369.10 | 2,334.10 | 2,345.00 | 2,345.00 | 6,171,007 |
Sep 28, 2023 | 2,383.00 | 2,383.00 | 2,325.00 | 2,334.10 | 2,334.10 | 7,259,173 |
Sep 27, 2023 | 2,343.50 | 2,371.80 | 2,338.50 | 2,368.90 | 2,368.90 | 5,861,389 |
Sep 26, 2023 | 2,338.55 | 2,350.20 | 2,335.60 | 2,342.50 | 2,342.50 | 5,043,891 |
Sep 25, 2023 | 2,350.40 | 2,360.70 | 2,335.10 | 2,340.45 | 2,340.45 | 7,127,442 |
Sep 22, 2023 | 2,376.00 | 2,382.45 | 2,350.00 | 2,354.95 | 2,354.95 | 9,588,393 |
Sep 21, 2023 | 2,374.95 | 2,390.10 | 2,360.00 | 2,364.80 | 2,364.80 | 6,113,091 |
Sep 20, 2023 | 2,423.05 | 2,427.60 | 2,355.00 | 2,382.15 | 2,382.15 | 28,540,942 |
Sep 18, 2023 | 2,440.05 | 2,451.00 | 2,432.05 | 2,436.45 | 2,436.45 | 3,758,150 |
Sep 15, 2023 | 2,468.00 | 2,468.00 | 2,449.50 | 2,457.85 | 2,457.85 | 12,734,296 |
Sep 14, 2023 | 2,460.00 | 2,465.80 | 2,445.00 | 2,453.30 | 2,453.30 | 4,604,818 |
Sep 13, 2023 | 2,440.00 | 2,462.65 | 2,426.25 | 2,451.05 | 2,451.05 | 6,401,669 |
Sep 12, 2023 | 2,483.00 | 2,483.00 | 2,435.95 | 2,438.85 | 2,438.85 | 8,127,833 |
Sep 11, 2023 | 2,452.00 | 2,476.85 | 2,452.00 | 2,474.60 | 2,474.60 | 6,635,537 |
Sep 8, 2023 | 2,440.00 | 2,456.00 | 2,422.95 | 2,448.20 | 2,448.20 | 11,554,644 |
Sep 7, 2023 | 2,421.70 | 2,438.25 | 2,411.00 | 2,432.00 | 2,432.00 | 6,826,286 |
Sep 6, 2023 | 2,421.10 | 2,436.15 | 2,417.25 | 2,428.70 | 2,428.70 | 4,100,185 |
Sep 5, 2023 | 2,420.00 | 2,433.95 | 2,412.45 | 2,423.60 | 2,423.60 | 4,337,938 |
Sep 4, 2023 | 2,412.65 | 2,423.65 | 2,405.30 | 2,410.70 | 2,410.70 | 4,673,813 |
Sep 1, 2023 | 2,406.55 | 2,425.65 | 2,401.65 | 2,412.65 | 2,412.65 | 9,056,421 |
Aug 31, 2023 | 2,423.00 | 2,425.00 | 2,399.90 | 2,407.00 | 2,407.00 | 10,819,300 |
Aug 30, 2023 | 2,432.00 | 2,443.00 | 2,415.00 | 2,418.05 | 2,418.05 | 6,084,473 |
Aug 29, 2023 | 2,452.05 | 2,453.45 | 2,408.15 | 2,420.35 | 2,420.35 | 8,438,322 |
Aug 28, 2023 | 2,472.00 | 2,484.00 | 2,431.10 | 2,443.75 | 2,443.75 | 6,290,413 |
Aug 25, 2023 | 2,456.00 | 2,505.00 | 2,442.60 | 2,468.35 | 2,468.35 | 11,111,200 |
Aug 24, 2023 | 2,539.90 | 2,539.90 | 2,471.00 | 2,479.80 | 2,479.80 | 7,070,010 |
Aug 23, 2023 | 2,524.20 | 2,542.85 | 2,516.95 | 2,522.20 | 2,522.20 | 4,758,976 |
Aug 22, 2023 | 2,516.90 | 2,537.95 | 2,499.00 | 2,519.40 | 2,519.40 | 3,856,522 |
Aug 21, 2023 | 9.00 Dividend | |||||
Aug 21, 2023 | 2,539.95 | 2,555.45 | 2,515.65 | 2,520.00 | 2,520.00 | 4,610,873 |
Aug 18, 2023 | 2,531.25 | 2,577.60 | 2,508.55 | 2,556.80 | 2,547.80 | 9,319,989 |
Aug 17, 2023 | 2,567.10 | 2,578.10 | 2,532.85 | 2,538.00 | 2,529.07 | 6,836,872 |
Aug 16, 2023 | 2,551.00 | 2,582.80 | 2,551.00 | 2,575.15 | 2,566.09 | 5,101,556 |
Aug 14, 2023 | 2,539.00 | 2,582.30 | 2,525.00 | 2,577.25 | 2,568.18 | 4,787,906 |
Aug 11, 2023 | 2,532.45 | 2,558.85 | 2,512.35 | 2,547.15 | 2,538.18 | 11,089,665 |
Aug 10, 2023 | 2,524.95 | 2,550.00 | 2,508.45 | 2,536.45 | 2,527.52 | 7,735,299 |
Aug 9, 2023 | 2,504.85 | 2,529.00 | 2,481.10 | 2,525.20 | 2,516.31 | 5,743,293 |
Aug 8, 2023 | 2,528.00 | 2,534.45 | 2,499.55 | 2,508.65 | 2,499.82 | 4,922,036 |
Aug 7, 2023 | 2,521.00 | 2,528.40 | 2,505.00 | 2,523.85 | 2,514.97 | 2,991,435 |
Aug 4, 2023 | 2,498.80 | 2,516.00 | 2,471.60 | 2,509.55 | 2,500.72 | 11,442,805 |
Aug 3, 2023 | 2,475.30 | 2,500.90 | 2,458.05 | 2,475.90 | 2,467.18 | 5,084,175 |
Aug 2, 2023 | 2,509.20 | 2,512.00 | 2,463.60 | 2,486.35 | 2,477.60 | 6,374,107 |
Aug 1, 2023 | 2,555.00 | 2,559.00 | 2,505.30 | 2,513.20 | 2,504.35 | 4,768,316 |
Jul 31, 2023 | 2,527.85 | 2,553.90 | 2,517.95 | 2,549.25 | 2,540.28 | 4,275,587 |
Jul 28, 2023 | 2,512.05 | 2,542.85 | 2,500.55 | 2,527.85 | 2,518.95 | 10,413,926 |
Jul 27, 2023 | 2,534.05 | 2,537.65 | 2,490.35 | 2,502.70 | 2,493.89 | 8,613,449 |
Jul 26, 2023 | 2,485.00 | 2,547.00 | 2,485.00 | 2,526.20 | 2,517.31 | 6,455,506 |
Jul 25, 2023 | 2,494.00 | 2,505.20 | 2,480.00 | 2,485.80 | 2,477.05 | 6,013,010 |
Jul 24, 2023 | 2,481.00 | 2,514.95 | 2,469.30 | 2,487.40 | 2,478.64 | 11,863,933 |
Jul 21, 2023 | 2,609.00 | 2,614.90 | 2,523.60 | 2,538.75 | 2,529.81 | 15,124,619 |
Jul 20, 2023 | 2,580.00 | 2,630.95 | 2,580.00 | 2,619.85 | 2,610.63 | 19,358,812 |
Jul 19, 2023 | 2,612.09 | 2,636.09 | 2,581.63 | 2,623.03 | 2,613.79 | 19,561,078 |
Jul 18, 2023 | 2,600.09 | 2,618.97 | 2,577.94 | 2,603.27 | 2,594.11 | 12,933,656 |
Jul 17, 2023 | 2,535.48 | 2,598.29 | 2,517.94 | 2,581.35 | 2,572.27 | 11,110,020 |
Jul 14, 2023 | 2,538.25 | 2,548.31 | 2,515.27 | 2,529.67 | 2,520.76 | 7,562,072 |
Jul 13, 2023 | 2,569.54 | 2,583.48 | 2,526.48 | 2,531.79 | 2,522.88 | 7,341,467 |
Jul 12, 2023 | 2,553.29 | 2,586.25 | 2,549.00 | 2,554.63 | 2,545.64 | 9,366,917 |
Jul 11, 2023 | 2,540.93 | 2,556.71 | 2,526.80 | 2,551.82 | 2,542.83 | 10,034,674 |
Jul 10, 2023 | 2,481.85 | 2,543.79 | 2,469.02 | 2,524.45 | 2,515.56 | 16,620,008 |
Jul 7, 2023 | 2,432.10 | 2,459.75 | 2,425.64 | 2,430.81 | 2,422.26 | 6,687,633 |
Jul 6, 2023 | 2,377.69 | 2,440.83 | 2,377.69 | 2,435.57 | 2,426.99 | 9,558,993 |
Jul 5, 2023 | 2,408.11 | 2,408.11 | 2,377.46 | 2,385.49 | 2,377.10 | 5,124,031 |
Jul 4, 2023 | 2,422.87 | 2,422.87 | 2,375.11 | 2,389.42 | 2,381.00 | 4,030,821 |
Jul 3, 2023 | 2,361.08 | 2,420.11 | 2,358.59 | 2,414.29 | 2,405.79 | 6,077,193 |
Jun 30, 2023 | 2,350.33 | 2,359.79 | 2,338.37 | 2,353.88 | 2,345.59 | 5,575,777 |
Jun 28, 2023 | 2,319.50 | 2,342.43 | 2,305.51 | 2,334.73 | 2,326.51 | 5,677,003 |
Jun 27, 2023 | 2,304.31 | 2,316.27 | 2,295.18 | 2,304.22 | 2,296.11 | 4,844,733 |
Jun 26, 2023 | 2,313.96 | 2,321.71 | 2,297.07 | 2,303.39 | 2,295.28 | 6,320,579 |
Jun 23, 2023 | 2,334.17 | 2,338.33 | 2,318.58 | 2,321.11 | 2,312.94 | 3,314,285 |
Jun 22, 2023 | 2,359.19 | 2,375.16 | 2,337.04 | 2,340.27 | 2,332.03 | 3,809,583 |
Jun 21, 2023 | 2,360.11 | 2,371.97 | 2,351.80 | 2,366.85 | 2,358.52 | 3,480,801 |
Jun 20, 2023 | 2,351.39 | 2,366.57 | 2,339.80 | 2,360.20 | 2,351.89 | 3,460,548 |
Jun 19, 2023 | 2,385.03 | 2,385.03 | 2,346.87 | 2,355.31 | 2,347.02 | 3,399,277 |
Jun 16, 2023 | 2,363.06 | 2,383.55 | 2,363.06 | 2,378.94 | 2,370.57 | 12,085,789 |
Jun 15, 2023 | 2,355.31 | 2,365.23 | 2,340.27 | 2,356.00 | 2,347.71 | 5,906,747 |
Jun 14, 2023 | 2,326.88 | 2,358.26 | 2,323.19 | 2,355.36 | 2,347.07 | 6,638,690 |
Related Tickers
IOC.NS Indian Oil Corporation Limited
169.80
+0.50%
BPCL.NS Bharat Petroleum Corporation Limited
626.45
+1.15%
HINDPETRO.NS Hindustan Petroleum Corporation Limited
536.30
+1.50%
PETRONET.NS Petronet LNG Limited
323.00
-0.02%
CASTROLIND.NS Castrol India Limited
203.60
+0.54%
MRPL.NS Mangalore Refinery and Petrochemicals Limited
215.00
-1.06%
BPCL.BO Bharat Petroleum Corporation Limited
626.80
+1.24%
CHENNPETRO.NS Chennai Petroleum Corporation Limited
984.50
+0.47%
HINDPETRO.BO Hindustan Petroleum Corporation Limited
536.25
+1.50%
IOC.BO Indian Oil Corporation Limited
170.30
+0.71%