BSE - Free Realtime Quote INR
Accelya Solutions India Limited (ACCELYA.BO)
As of 12:40 PM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 1,551.00 | 1,612.45 | 1,551.00 | 1,605.00 | 1,605.00 | 841 |
| Oct 29, 2024 | 1,573.55 | 1,573.55 | 1,533.85 | 1,554.20 | 1,554.20 | 1,507 |
| Oct 28, 2024 | 1,553.15 | 1,570.00 | 1,526.50 | 1,567.15 | 1,567.15 | 935 |
| Oct 25, 2024 | 1,644.00 | 1,644.00 | 1,550.00 | 1,553.15 | 1,553.15 | 2,261 |
| Oct 24, 2024 | 1,608.10 | 1,612.45 | 1,586.90 | 1,594.55 | 1,594.55 | 1,218 |
| Oct 23, 2024 | 1,568.55 | 1,622.00 | 1,568.55 | 1,607.20 | 1,607.20 | 1,366 |
| Oct 22, 2024 | 1,650.00 | 1,653.00 | 1,587.65 | 1,592.05 | 1,592.05 | 3,152 |
| Oct 21, 2024 | 1,672.05 | 1,693.80 | 1,643.85 | 1,651.40 | 1,651.40 | 1,013 |
| Oct 18, 2024 | 1,729.90 | 1,729.90 | 1,681.00 | 1,689.30 | 1,689.30 | 1,500 |
| Oct 17, 2024 | 1,764.90 | 1,797.00 | 1,701.50 | 1,710.20 | 1,710.20 | 3,240 |
| Oct 16, 2024 | 1,765.50 | 1,774.45 | 1,708.85 | 1,749.95 | 1,749.95 | 1,719 |
| Oct 15, 2024 | 1,750.90 | 1,770.00 | 1,746.30 | 1,764.85 | 1,764.85 | 1,520 |
| Oct 14, 2024 | 1,781.75 | 1,781.75 | 1,741.10 | 1,749.90 | 1,749.90 | 657 |
| Oct 11, 2024 | 1,785.00 | 1,785.00 | 1,753.20 | 1,763.60 | 1,763.60 | 993 |
| Oct 10, 2024 | 1,759.25 | 1,840.00 | 1,751.75 | 1,774.25 | 1,774.25 | 3,640 |
| Oct 9, 2024 | 1,645.05 | 1,717.40 | 1,645.05 | 1,697.80 | 1,697.80 | 2,326 |
| Oct 8, 2024 | 1,636.00 | 1,697.80 | 1,620.30 | 1,675.65 | 1,675.65 | 3,183 |
| Oct 7, 2024 | 1,755.05 | 1,776.40 | 1,610.00 | 1,623.00 | 1,623.00 | 9,928 |
| Oct 4, 2024 | 40.00 Dividend | |||||
| Oct 4, 2024 | 1,825.00 | 1,825.00 | 1,755.50 | 1,779.60 | 1,779.60 | 3,905 |
| Oct 3, 2024 | 1,880.00 | 1,898.55 | 1,853.95 | 1,870.45 | 1,830.45 | 7,331 |
| Oct 1, 2024 | 1,898.75 | 1,898.75 | 1,875.00 | 1,888.20 | 1,847.82 | 4,015 |
| Sep 30, 2024 | 1,855.25 | 1,893.00 | 1,855.25 | 1,869.10 | 1,829.13 | 7,300 |
| Sep 27, 2024 | 1,872.00 | 1,875.00 | 1,835.00 | 1,848.70 | 1,809.17 | 4,347 |
| Sep 26, 2024 | 1,850.80 | 1,875.00 | 1,836.55 | 1,855.95 | 1,816.26 | 1,146 |
| Sep 25, 2024 | 1,857.05 | 1,857.05 | 1,827.40 | 1,842.20 | 1,802.80 | 751 |
| Sep 24, 2024 | 1,870.00 | 1,871.00 | 1,843.05 | 1,854.60 | 1,814.94 | 1,233 |
| Sep 23, 2024 | 1,815.00 | 1,871.00 | 1,800.00 | 1,854.05 | 1,814.40 | 9,577 |
| Sep 20, 2024 | 1,740.10 | 1,788.10 | 1,740.10 | 1,780.75 | 1,742.67 | 1,677 |
| Sep 19, 2024 | 1,805.00 | 1,818.00 | 1,728.05 | 1,755.50 | 1,717.96 | 4,118 |
| Sep 18, 2024 | 1,788.00 | 1,809.85 | 1,778.50 | 1,798.90 | 1,760.43 | 2,796 |
| Sep 17, 2024 | 1,819.95 | 1,824.30 | 1,766.10 | 1,784.60 | 1,746.44 | 1,948 |
| Sep 16, 2024 | 1,836.00 | 1,850.00 | 1,805.60 | 1,820.00 | 1,781.08 | 2,011 |
| Sep 13, 2024 | 1,820.10 | 1,879.55 | 1,820.10 | 1,836.00 | 1,796.74 | 1,990 |
| Sep 12, 2024 | 1,801.90 | 1,829.00 | 1,779.80 | 1,821.20 | 1,782.25 | 2,843 |
| Sep 11, 2024 | 1,799.80 | 1,832.15 | 1,775.10 | 1,779.30 | 1,741.25 | 2,393 |
| Sep 10, 2024 | 1,776.20 | 1,794.95 | 1,765.15 | 1,789.15 | 1,750.89 | 1,363 |
| Sep 9, 2024 | 1,792.95 | 1,799.15 | 1,740.10 | 1,768.20 | 1,730.39 | 2,720 |
| Sep 6, 2024 | 1,764.05 | 1,816.00 | 1,751.80 | 1,792.95 | 1,754.61 | 3,478 |
| Sep 5, 2024 | 1,757.65 | 1,785.00 | 1,756.85 | 1,764.05 | 1,726.33 | 839 |
| Sep 4, 2024 | 1,753.65 | 1,764.95 | 1,735.60 | 1,749.35 | 1,711.94 | 1,450 |
| Sep 3, 2024 | 1,771.00 | 1,771.00 | 1,745.00 | 1,753.95 | 1,716.44 | 399 |
| Sep 2, 2024 | 1,772.55 | 1,795.20 | 1,750.00 | 1,760.05 | 1,722.41 | 1,669 |
| Aug 30, 2024 | 1,736.00 | 1,772.55 | 1,736.00 | 1,760.00 | 1,722.36 | 289 |
| Aug 29, 2024 | 1,800.00 | 1,800.00 | 1,765.00 | 1,767.85 | 1,730.04 | 317 |
| Aug 28, 2024 | 1,783.00 | 1,834.00 | 1,769.95 | 1,795.80 | 1,757.40 | 1,070 |
| Aug 26, 2024 | 1,775.00 | 1,810.00 | 1,775.00 | 1,790.30 | 1,752.01 | 1,070 |
| Aug 23, 2024 | 1,784.70 | 1,792.30 | 1,775.15 | 1,778.55 | 1,740.52 | 1,036 |
| Aug 22, 2024 | 1,775.15 | 1,808.05 | 1,764.00 | 1,782.45 | 1,744.33 | 579 |
| Aug 21, 2024 | 1,768.00 | 1,775.20 | 1,755.00 | 1,766.00 | 1,728.23 | 635 |
| Aug 20, 2024 | 1,720.95 | 1,764.95 | 1,720.95 | 1,758.20 | 1,720.60 | 1,545 |
| Aug 19, 2024 | 1,754.50 | 1,754.50 | 1,722.05 | 1,725.00 | 1,688.11 | 252 |
| Aug 16, 2024 | 1,723.45 | 1,754.65 | 1,707.85 | 1,720.10 | 1,683.32 | 1,388 |
| Aug 14, 2024 | 1,763.80 | 1,772.90 | 1,677.00 | 1,689.65 | 1,653.52 | 2,001 |
| Aug 13, 2024 | 1,756.60 | 1,777.25 | 1,756.60 | 1,759.05 | 1,721.43 | 332 |
| Aug 12, 2024 | 1,794.85 | 1,794.85 | 1,751.95 | 1,760.60 | 1,722.95 | 1,094 |
| Aug 9, 2024 | 1,780.00 | 1,780.00 | 1,759.00 | 1,763.90 | 1,726.18 | 1,453 |
| Aug 8, 2024 | 1,809.00 | 1,809.00 | 1,759.10 | 1,760.95 | 1,723.29 | 886 |
| Aug 7, 2024 | 1,722.95 | 1,809.50 | 1,711.70 | 1,767.05 | 1,729.26 | 149,538 |
| Aug 6, 2024 | 1,817.70 | 1,817.70 | 1,691.30 | 1,697.70 | 1,661.39 | 5,556 |
| Aug 5, 2024 | 1,767.00 | 1,767.00 | 1,725.00 | 1,749.95 | 1,712.53 | 1,297 |
| Aug 2, 2024 | 1,789.95 | 1,852.00 | 1,788.95 | 1,806.60 | 1,767.97 | 1,766 |
| Aug 1, 2024 | 1,812.70 | 1,821.95 | 1,790.00 | 1,794.35 | 1,755.98 | 1,551 |
| Jul 31, 2024 | 1,839.15 | 1,845.00 | 1,806.50 | 1,812.70 | 1,773.93 | 2,059 |
| Jul 30, 2024 | 1,819.30 | 1,835.90 | 1,816.00 | 1,828.80 | 1,789.69 | 928 |
| Jul 29, 2024 | 1,865.00 | 1,892.35 | 1,806.35 | 1,819.25 | 1,780.34 | 6,839 |
| Jul 26, 2024 | 1,904.55 | 1,922.80 | 1,872.70 | 1,910.85 | 1,869.99 | 829 |
| Jul 25, 2024 | 1,860.00 | 1,904.00 | 1,840.80 | 1,889.15 | 1,848.75 | 1,396 |
| Jul 24, 2024 | 1,834.60 | 1,896.00 | 1,808.70 | 1,882.55 | 1,842.29 | 1,968 |
| Jul 23, 2024 | 1,808.80 | 1,838.80 | 1,750.00 | 1,831.95 | 1,792.77 | 1,005 |
| Jul 22, 2024 | 1,795.00 | 1,841.20 | 1,759.95 | 1,808.70 | 1,770.02 | 2,365 |
| Jul 19, 2024 | 1,899.50 | 1,899.50 | 1,796.30 | 1,824.45 | 1,785.43 | 5,019 |
| Jul 18, 2024 | 1,940.00 | 1,940.00 | 1,868.10 | 1,875.60 | 1,835.49 | 1,700 |
| Jul 16, 2024 | 1,945.00 | 1,955.00 | 1,904.20 | 1,923.95 | 1,882.81 | 5,241 |
| Jul 15, 2024 | 1,950.00 | 1,966.45 | 1,898.00 | 1,909.85 | 1,869.01 | 6,386 |
| Jul 12, 2024 | 1,799.95 | 1,977.95 | 1,799.95 | 1,924.05 | 1,882.90 | 28,054 |
| Jul 11, 2024 | 1,774.55 | 1,776.50 | 1,759.65 | 1,771.40 | 1,733.52 | 484 |
| Jul 10, 2024 | 1,772.00 | 1,809.85 | 1,731.55 | 1,764.00 | 1,726.28 | 3,306 |
| Jul 9, 2024 | 1,850.00 | 1,863.85 | 1,776.00 | 1,797.20 | 1,758.77 | 3,645 |
| Jul 8, 2024 | 1,860.05 | 1,879.85 | 1,815.00 | 1,854.75 | 1,815.09 | 4,027 |
| Jul 5, 2024 | 1,713.00 | 1,881.00 | 1,713.00 | 1,855.90 | 1,816.21 | 5,166 |
| Jul 4, 2024 | 1,745.00 | 1,754.95 | 1,704.40 | 1,743.50 | 1,706.21 | 1,293 |
| Jul 3, 2024 | 1,743.80 | 1,749.20 | 1,726.75 | 1,739.30 | 1,702.10 | 601 |
| Jul 2, 2024 | 1,729.00 | 1,760.15 | 1,719.90 | 1,724.45 | 1,687.57 | 1,272 |
| Jul 1, 2024 | 1,704.00 | 1,745.80 | 1,704.00 | 1,723.30 | 1,686.45 | 730 |
| Jun 28, 2024 | 1,681.00 | 1,756.00 | 1,681.00 | 1,729.10 | 1,692.12 | 2,792 |
| Jun 27, 2024 | 1,703.20 | 1,720.00 | 1,680.00 | 1,688.15 | 1,652.05 | 995 |
| Jun 26, 2024 | 1,730.00 | 1,735.95 | 1,702.00 | 1,703.70 | 1,667.27 | 2,205 |
| Jun 25, 2024 | 1,759.05 | 1,762.10 | 1,731.90 | 1,735.95 | 1,698.83 | 848 |
| Jun 24, 2024 | 1,829.00 | 1,829.00 | 1,737.55 | 1,753.95 | 1,716.44 | 912 |
| Jun 21, 2024 | 1,740.00 | 1,786.50 | 1,730.00 | 1,761.50 | 1,723.83 | 4,865 |
| Jun 20, 2024 | 1,738.20 | 1,789.90 | 1,720.30 | 1,765.70 | 1,727.94 | 1,806 |
| Jun 19, 2024 | 1,795.00 | 1,795.00 | 1,722.55 | 1,730.40 | 1,693.40 | 3,332 |
| Jun 18, 2024 | 1,810.00 | 1,810.00 | 1,731.00 | 1,773.90 | 1,735.96 | 1,209 |
| Jun 14, 2024 | 1,801.95 | 1,813.75 | 1,774.75 | 1,781.65 | 1,743.55 | 2,416 |
| Jun 13, 2024 | 1,685.15 | 1,777.00 | 1,668.80 | 1,768.50 | 1,730.68 | 7,911 |
| Jun 12, 2024 | 1,671.00 | 1,689.80 | 1,660.00 | 1,683.80 | 1,647.79 | 772 |
| Jun 11, 2024 | 1,674.95 | 1,695.00 | 1,672.40 | 1,678.55 | 1,642.65 | 740 |
| Jun 10, 2024 | 1,679.00 | 1,696.70 | 1,661.15 | 1,672.30 | 1,636.54 | 2,289 |
| Jun 7, 2024 | 1,650.80 | 1,688.40 | 1,632.40 | 1,679.90 | 1,643.97 | 1,617 |
| Jun 6, 2024 | 1,617.55 | 1,633.80 | 1,615.55 | 1,618.45 | 1,583.84 | 738 |
| Jun 5, 2024 | 1,558.00 | 1,622.85 | 1,536.00 | 1,602.10 | 1,567.84 | 505 |
| Jun 4, 2024 | 1,607.20 | 1,607.20 | 1,463.85 | 1,558.50 | 1,525.17 | 2,183 |
| Jun 3, 2024 | 1,640.00 | 1,640.00 | 1,595.00 | 1,598.90 | 1,564.71 | 4,269 |
| May 31, 2024 | 1,613.35 | 1,617.95 | 1,600.80 | 1,614.55 | 1,580.02 | 435 |
| May 30, 2024 | 1,625.00 | 1,630.00 | 1,607.00 | 1,609.50 | 1,575.08 | 646 |
| May 29, 2024 | 1,650.00 | 1,650.00 | 1,615.10 | 1,624.95 | 1,590.20 | 335 |
| May 28, 2024 | 1,639.95 | 1,639.95 | 1,608.00 | 1,619.30 | 1,584.67 | 2,049 |
| May 27, 2024 | 1,632.40 | 1,644.00 | 1,620.65 | 1,626.95 | 1,592.16 | 1,205 |
| May 24, 2024 | 1,659.95 | 1,660.00 | 1,630.10 | 1,632.35 | 1,597.44 | 1,997 |
| May 23, 2024 | 1,661.00 | 1,688.00 | 1,642.55 | 1,649.10 | 1,613.83 | 2,217 |
| May 22, 2024 | 1,632.00 | 1,670.00 | 1,630.10 | 1,665.85 | 1,630.23 | 2,967 |
| May 21, 2024 | 1,650.05 | 1,655.90 | 1,620.00 | 1,635.70 | 1,600.72 | 1,291 |
| May 17, 2024 | 1,694.30 | 1,700.20 | 1,663.70 | 1,673.20 | 1,637.42 | 2,321 |
| May 16, 2024 | 1,688.75 | 1,704.50 | 1,685.00 | 1,694.30 | 1,658.07 | 776 |
| May 15, 2024 | 1,691.60 | 1,706.70 | 1,678.80 | 1,688.75 | 1,652.64 | 1,650 |
| May 14, 2024 | 1,656.05 | 1,702.50 | 1,656.05 | 1,692.40 | 1,656.21 | 507 |
| May 13, 2024 | 1,704.10 | 1,704.15 | 1,656.05 | 1,664.30 | 1,628.71 | 1,347 |
| May 10, 2024 | 1,633.80 | 1,675.00 | 1,616.85 | 1,670.70 | 1,634.97 | 2,069 |
| May 9, 2024 | 1,672.10 | 1,672.80 | 1,612.35 | 1,618.35 | 1,583.74 | 752 |
| May 8, 2024 | 1,636.45 | 1,679.90 | 1,620.05 | 1,676.25 | 1,640.40 | 3,749 |
| May 7, 2024 | 1,618.80 | 1,680.70 | 1,602.95 | 1,640.80 | 1,605.71 | 2,431 |
| May 6, 2024 | 1,660.00 | 1,660.00 | 1,602.00 | 1,606.75 | 1,572.39 | 1,900 |
| May 3, 2024 | 1,681.00 | 1,693.15 | 1,641.50 | 1,656.60 | 1,621.17 | 4,154 |
| May 2, 2024 | 1,698.00 | 1,698.00 | 1,674.60 | 1,683.00 | 1,647.01 | 630 |
| Apr 30, 2024 | 1,698.25 | 1,703.15 | 1,673.65 | 1,685.65 | 1,649.60 | 2,381 |
| Apr 29, 2024 | 1,719.95 | 1,722.05 | 1,669.00 | 1,673.85 | 1,638.05 | 2,788 |
| Apr 26, 2024 | 1,719.00 | 1,730.00 | 1,688.80 | 1,710.45 | 1,673.87 | 3,640 |
| Apr 25, 2024 | 1,755.05 | 1,757.95 | 1,711.05 | 1,722.40 | 1,685.57 | 3,518 |
| Apr 24, 2024 | 1,777.65 | 1,779.95 | 1,735.05 | 1,744.15 | 1,706.85 | 1,696 |
| Apr 23, 2024 | 1,751.15 | 1,778.05 | 1,750.00 | 1,769.35 | 1,731.51 | 1,249 |
| Apr 22, 2024 | 1,769.05 | 1,773.20 | 1,731.00 | 1,748.00 | 1,710.62 | 3,306 |
| Apr 19, 2024 | 1,743.70 | 1,816.40 | 1,740.00 | 1,779.80 | 1,741.74 | 3,060 |
| Apr 18, 2024 | 1,789.55 | 1,855.95 | 1,789.55 | 1,813.05 | 1,774.28 | 3,490 |
| Apr 16, 2024 | 1,786.40 | 1,810.05 | 1,771.00 | 1,787.60 | 1,749.37 | 1,209 |
| Apr 15, 2024 | 1,824.05 | 1,829.50 | 1,759.20 | 1,790.45 | 1,752.16 | 2,709 |
| Apr 12, 2024 | 1,843.05 | 1,890.80 | 1,838.20 | 1,857.65 | 1,817.92 | 3,784 |
| Apr 10, 2024 | 1,826.65 | 1,872.40 | 1,826.20 | 1,848.55 | 1,809.02 | 3,118 |
| Apr 9, 2024 | 1,874.85 | 1,892.00 | 1,850.00 | 1,855.40 | 1,815.72 | 2,478 |
| Apr 8, 2024 | 1,892.25 | 1,929.15 | 1,860.00 | 1,874.85 | 1,834.76 | 2,005 |
| Apr 5, 2024 | 1,901.20 | 1,914.95 | 1,865.10 | 1,892.20 | 1,851.73 | 3,525 |
| Apr 4, 2024 | 1,886.90 | 1,925.50 | 1,847.90 | 1,908.65 | 1,867.83 | 2,460 |
| Apr 3, 2024 | 1,812.10 | 1,871.90 | 1,805.00 | 1,847.30 | 1,807.80 | 2,125 |
| Apr 2, 2024 | 1,763.95 | 1,824.25 | 1,747.50 | 1,814.45 | 1,775.65 | 3,681 |
| Apr 1, 2024 | 1,706.95 | 1,775.70 | 1,706.95 | 1,770.75 | 1,732.88 | 840 |
| Mar 28, 2024 | 1,756.60 | 1,759.70 | 1,661.50 | 1,676.10 | 1,640.26 | 1,584 |
| Mar 27, 2024 | 1,694.30 | 1,730.00 | 1,694.30 | 1,720.55 | 1,683.76 | 1,543 |
| Mar 26, 2024 | 1,675.05 | 1,770.20 | 1,668.00 | 1,675.35 | 1,639.52 | 3,851 |
| Mar 22, 2024 | 1,749.95 | 1,749.95 | 1,707.00 | 1,734.00 | 1,696.92 | 327 |
| Mar 21, 2024 | 1,723.65 | 1,762.35 | 1,685.80 | 1,740.25 | 1,703.03 | 2,527 |
| Mar 20, 2024 | 1,666.60 | 1,707.20 | 1,618.40 | 1,690.20 | 1,654.05 | 2,428 |
| Mar 19, 2024 | 1,676.00 | 1,687.15 | 1,621.95 | 1,636.25 | 1,601.26 | 1,562 |
| Mar 18, 2024 | 1,671.00 | 1,699.15 | 1,644.30 | 1,678.50 | 1,642.60 | 2,594 |
| Mar 15, 2024 | 1,704.90 | 1,715.00 | 1,646.35 | 1,669.70 | 1,633.99 | 1,294 |
| Mar 14, 2024 | 1,584.95 | 1,715.20 | 1,584.95 | 1,704.30 | 1,667.85 | 6,075 |
| Mar 13, 2024 | 1,682.85 | 1,748.00 | 1,582.60 | 1,617.25 | 1,582.66 | 12,612 |
| Mar 12, 2024 | 1,740.10 | 1,770.50 | 1,699.15 | 1,708.45 | 1,671.91 | 5,308 |
| Mar 11, 2024 | 1,800.55 | 1,800.55 | 1,735.00 | 1,747.10 | 1,709.74 | 1,829 |
| Mar 7, 2024 | 1,800.60 | 1,820.00 | 1,797.20 | 1,806.45 | 1,767.82 | 1,081 |
| Mar 6, 2024 | 1,792.05 | 1,825.55 | 1,765.15 | 1,805.20 | 1,766.60 | 2,602 |
| Mar 5, 2024 | 1,850.00 | 1,853.50 | 1,815.10 | 1,825.10 | 1,786.07 | 3,069 |
| Mar 4, 2024 | 1,922.75 | 1,922.75 | 1,831.30 | 1,849.75 | 1,810.19 | 1,280 |
| Mar 1, 2024 | 1,850.00 | 1,856.20 | 1,821.00 | 1,833.95 | 1,794.73 | 3,211 |
| Feb 29, 2024 | 1,817.95 | 1,843.90 | 1,807.25 | 1,833.60 | 1,794.39 | 4,202 |
| Feb 28, 2024 | 1,939.85 | 1,939.85 | 1,825.40 | 1,841.40 | 1,802.02 | 2,648 |
| Feb 27, 2024 | 1,947.85 | 1,947.85 | 1,857.55 | 1,867.90 | 1,827.95 | 7,092 |
| Feb 26, 2024 | 1,940.15 | 1,995.25 | 1,905.00 | 1,911.10 | 1,870.23 | 5,754 |
| Feb 23, 2024 | 1,942.40 | 2,018.25 | 1,942.40 | 1,987.65 | 1,945.14 | 3,720 |
| Feb 22, 2024 | 1,904.35 | 1,950.00 | 1,854.10 | 1,941.45 | 1,899.93 | 6,534 |
| Feb 21, 2024 | 1,956.65 | 1,965.15 | 1,884.80 | 1,897.00 | 1,856.43 | 3,002 |
| Feb 20, 2024 | 2,016.00 | 2,019.95 | 1,937.20 | 1,943.00 | 1,901.45 | 5,690 |
| Feb 19, 2024 | 2,047.90 | 2,047.90 | 1,964.90 | 2,004.00 | 1,961.14 | 4,328 |
| Feb 16, 2024 | 2,060.15 | 2,106.80 | 1,965.10 | 1,988.25 | 1,945.73 | 18,094 |
| Feb 15, 2024 | 2,002.45 | 2,128.25 | 1,984.55 | 2,059.80 | 2,015.75 | 34,875 |
| Feb 14, 2024 | 1,852.00 | 1,980.00 | 1,837.70 | 1,977.40 | 1,935.11 | 10,219 |
| Feb 13, 2024 | 1,857.55 | 1,865.50 | 1,799.10 | 1,852.95 | 1,813.32 | 7,273 |
| Feb 12, 2024 | 1,839.10 | 1,892.40 | 1,793.85 | 1,851.80 | 1,812.20 | 9,308 |
| Feb 9, 2024 | 1,880.00 | 1,900.75 | 1,791.45 | 1,829.40 | 1,790.28 | 3,288 |
| Feb 8, 2024 | 1,849.95 | 1,914.70 | 1,829.40 | 1,878.50 | 1,838.33 | 7,242 |
| Feb 7, 2024 | 1,838.30 | 1,848.20 | 1,810.00 | 1,826.75 | 1,787.68 | 5,623 |
| Feb 6, 2024 | 1,799.85 | 1,860.85 | 1,781.25 | 1,817.50 | 1,778.63 | 2,427 |
| Feb 5, 2024 | 1,800.30 | 1,820.20 | 1,761.15 | 1,770.40 | 1,732.54 | 6,631 |
| Feb 2, 2024 | 1,829.25 | 1,852.30 | 1,790.20 | 1,803.40 | 1,764.83 | 6,672 |
| Feb 1, 2024 | 1,849.95 | 1,849.95 | 1,794.85 | 1,825.95 | 1,786.90 | 1,900 |
| Jan 31, 2024 | 1,790.80 | 1,829.95 | 1,774.15 | 1,823.85 | 1,784.85 | 6,328 |
| Jan 30, 2024 | 1,824.65 | 1,840.00 | 1,781.00 | 1,790.80 | 1,752.50 | 6,471 |
| Jan 29, 2024 | 25.00 Dividend | |||||
| Jan 29, 2024 | 1,837.70 | 1,855.00 | 1,810.60 | 1,824.65 | 1,785.63 | 3,200 |
| Jan 25, 2024 | 1,850.90 | 1,863.65 | 1,806.15 | 1,840.50 | 1,776.68 | 6,274 |
| Jan 24, 2024 | 1,814.70 | 1,839.85 | 1,801.70 | 1,836.70 | 1,773.01 | 2,682 |
| Jan 23, 2024 | 1,775.05 | 1,850.80 | 1,758.40 | 1,772.80 | 1,711.32 | 10,229 |
| Jan 19, 2024 | 1,898.65 | 1,901.00 | 1,789.05 | 1,809.05 | 1,746.32 | 17,444 |
| Jan 17, 2024 | 1,839.85 | 1,861.45 | 1,810.00 | 1,838.55 | 1,774.79 | 3,032 |
| Jan 16, 2024 | 1,947.15 | 1,951.00 | 1,835.25 | 1,862.70 | 1,798.11 | 17,188 |
| Jan 15, 2024 | 1,839.85 | 2,005.30 | 1,839.85 | 1,939.60 | 1,872.34 | 35,194 |
| Jan 12, 2024 | 1,585.20 | 1,794.75 | 1,572.15 | 1,746.90 | 1,686.32 | 58,444 |
| Jan 11, 2024 | 1,537.25 | 1,569.30 | 1,537.25 | 1,561.15 | 1,507.01 | 3,694 |
| Jan 10, 2024 | 1,547.00 | 1,559.90 | 1,514.35 | 1,538.60 | 1,485.24 | 3,892 |
| Jan 9, 2024 | 1,533.10 | 1,553.15 | 1,525.00 | 1,537.20 | 1,483.89 | 11,786 |
| Jan 8, 2024 | 1,484.85 | 1,521.00 | 1,477.05 | 1,505.65 | 1,453.44 | 14,630 |
| Jan 5, 2024 | 1,447.95 | 1,470.00 | 1,432.10 | 1,461.15 | 1,410.48 | 11,696 |
| Jan 4, 2024 | 1,434.25 | 1,449.75 | 1,408.15 | 1,418.00 | 1,368.83 | 4,756 |
| Jan 3, 2024 | 1,446.15 | 1,446.15 | 1,413.80 | 1,434.05 | 1,384.32 | 1,689 |
| Jan 2, 2024 | 1,433.70 | 1,446.70 | 1,414.25 | 1,417.75 | 1,368.59 | 3,072 |
| Jan 1, 2024 | 1,419.85 | 1,439.60 | 1,395.85 | 1,423.20 | 1,373.85 | 2,730 |
| Dec 29, 2023 | 1,439.85 | 1,439.85 | 1,409.00 | 1,416.15 | 1,367.04 | 2,399 |
| Dec 28, 2023 | 1,430.05 | 1,444.00 | 1,421.00 | 1,428.20 | 1,378.67 | 4,898 |
| Dec 27, 2023 | 1,411.95 | 1,470.00 | 1,405.55 | 1,428.20 | 1,378.67 | 8,605 |
| Dec 26, 2023 | 1,389.00 | 1,408.10 | 1,386.00 | 1,401.05 | 1,352.46 | 4,481 |
| Dec 22, 2023 | 1,384.00 | 1,393.50 | 1,379.10 | 1,389.00 | 1,340.83 | 1,437 |
| Dec 21, 2023 | 1,360.05 | 1,375.00 | 1,341.90 | 1,370.15 | 1,322.64 | 1,174 |
| Dec 20, 2023 | 1,400.95 | 1,408.15 | 1,353.25 | 1,364.60 | 1,317.28 | 1,476 |
| Dec 19, 2023 | 1,404.95 | 1,415.00 | 1,392.00 | 1,397.10 | 1,348.65 | 2,773 |
| Dec 18, 2023 | 1,373.05 | 1,405.00 | 1,370.00 | 1,397.95 | 1,349.47 | 8,570 |
| Dec 15, 2023 | 1,334.75 | 1,391.00 | 1,334.75 | 1,365.20 | 1,317.86 | 5,210 |
| Dec 14, 2023 | 1,319.95 | 1,341.90 | 1,312.75 | 1,325.90 | 1,279.92 | 5,676 |
| Dec 13, 2023 | 1,355.00 | 1,355.00 | 1,308.80 | 1,313.45 | 1,267.90 | 12,960 |
| Dec 12, 2023 | 1,372.05 | 1,391.40 | 1,349.35 | 1,353.85 | 1,306.90 | 9,006 |
| Dec 11, 2023 | 1,399.00 | 1,402.00 | 1,371.00 | 1,376.70 | 1,328.96 | 2,900 |
| Dec 8, 2023 | 1,390.10 | 1,405.00 | 1,370.30 | 1,392.90 | 1,344.60 | 2,415 |
| Dec 7, 2023 | 1,390.10 | 1,410.00 | 1,388.35 | 1,393.00 | 1,344.69 | 687 |
| Dec 6, 2023 | 1,398.00 | 1,406.10 | 1,390.95 | 1,399.50 | 1,350.97 | 883 |
| Dec 5, 2023 | 1,392.00 | 1,408.95 | 1,390.05 | 1,395.15 | 1,346.77 | 3,376 |
| Dec 4, 2023 | 1,398.55 | 1,420.15 | 1,369.95 | 1,395.40 | 1,347.01 | 1,667 |
| Dec 1, 2023 | 1,386.30 | 1,388.75 | 1,376.00 | 1,378.25 | 1,330.45 | 789 |
| Nov 30, 2023 | 1,393.95 | 1,393.95 | 1,374.50 | 1,377.80 | 1,330.02 | 425 |
| Nov 29, 2023 | 1,399.90 | 1,399.90 | 1,374.75 | 1,379.85 | 1,332.00 | 2,835 |
| Nov 28, 2023 | 1,385.65 | 1,392.80 | 1,376.00 | 1,385.60 | 1,337.55 | 802 |
| Nov 24, 2023 | 1,386.90 | 1,387.95 | 1,373.00 | 1,374.50 | 1,326.84 | 1,559 |
| Nov 23, 2023 | 1,386.25 | 1,400.95 | 1,367.05 | 1,374.60 | 1,326.93 | 788 |
| Nov 22, 2023 | 1,403.45 | 1,403.60 | 1,377.80 | 1,381.75 | 1,333.83 | 1,392 |
| Nov 21, 2023 | 1,418.00 | 1,425.00 | 1,400.00 | 1,401.15 | 1,352.56 | 1,823 |
| Nov 20, 2023 | 1,400.05 | 1,418.80 | 1,400.00 | 1,409.30 | 1,360.43 | 1,148 |
| Nov 17, 2023 | 1,413.95 | 1,413.95 | 1,391.20 | 1,401.75 | 1,353.14 | 939 |
| Nov 16, 2023 | 1,367.40 | 1,428.95 | 1,365.65 | 1,393.75 | 1,345.42 | 8,477 |
| Nov 15, 2023 | 1,371.05 | 1,383.15 | 1,365.60 | 1,367.65 | 1,320.22 | 1,728 |
| Nov 13, 2023 | 1,417.95 | 1,417.95 | 1,370.00 | 1,370.55 | 1,323.02 | 2,723 |
| Nov 10, 2023 | 1,369.05 | 1,409.05 | 1,369.00 | 1,396.40 | 1,347.98 | 485 |
| Nov 9, 2023 | 1,387.05 | 1,404.00 | 1,379.00 | 1,380.70 | 1,332.82 | 743 |
| Nov 8, 2023 | 1,398.50 | 1,408.95 | 1,387.45 | 1,389.00 | 1,340.83 | 671 |
| Nov 7, 2023 | 1,409.95 | 1,409.95 | 1,376.00 | 1,384.70 | 1,336.68 | 716 |
| Nov 6, 2023 | 1,412.55 | 1,429.05 | 1,386.00 | 1,390.20 | 1,341.99 | 3,012 |
| Nov 3, 2023 | 1,396.75 | 1,421.00 | 1,380.65 | 1,412.55 | 1,363.57 | 4,617 |
| Nov 2, 2023 | 1,360.10 | 1,385.00 | 1,360.10 | 1,380.85 | 1,332.96 | 1,974 |
| Nov 1, 2023 | 1,374.00 | 1,390.25 | 1,351.95 | 1,357.80 | 1,310.71 | 2,227 |
| Oct 31, 2023 | 1,407.95 | 1,408.00 | 1,370.20 | 1,374.00 | 1,326.35 | 1,995 |
| Oct 30, 2023 | 1,448.35 | 1,448.35 | 1,376.30 | 1,384.30 | 1,336.30 | 2,450 |
Related Tickers
GOLDTECH.BO AION-TECH Solutions Limited
71.36
+4.99%
3IINFOLTD.BO 3I INFOTECH LTD.
27.40
+1.33%
ADROITINFO.NS Adroit Infotech Limited
20.18
+1.97%
AAATECH.NS AAA Technologies Limited
121.79
+1.62%
CYBERTECH.BO CyberTech Systems and Software Limited
220.00
+2.80%
AIRAN.NS Airan Limited
34.10
+3.17%
RPSGVENT.NS RPSG Ventures Limited
1,049.65
+2.34%
ADSL.NS Allied Digital Services Limited
265.00
-0.79%
TATATECH.BO Tata Technologies Limited
1,009.10
+0.93%
SONATSOFTW.NS Sonata Software Limited
609.35
+2.20%