NSE - Delayed Quote INR
BSE Limited (BSE.NS)
At close: November 14 at 3:30 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 |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 4,499.00 | 4,665.00 | 4,495.00 | 4,547.80 | 4,547.80 | 1,878,541 |
| Nov 13, 2024 | 4,737.55 | 4,789.00 | 4,451.70 | 4,491.80 | 4,491.80 | 3,647,865 |
| Nov 12, 2024 | 4,675.00 | 4,783.90 | 4,621.05 | 4,678.20 | 4,678.20 | 1,810,046 |
| Nov 11, 2024 | 4,675.00 | 4,747.75 | 4,560.00 | 4,623.15 | 4,623.15 | 1,987,606 |
| Nov 8, 2024 | 4,904.00 | 4,969.00 | 4,650.30 | 4,693.90 | 4,693.90 | 3,192,229 |
| Nov 7, 2024 | 4,715.55 | 4,897.40 | 4,700.00 | 4,872.05 | 4,872.05 | 3,209,993 |
| Nov 6, 2024 | 4,648.00 | 4,815.00 | 4,618.45 | 4,684.55 | 4,684.55 | 3,192,252 |
| Nov 5, 2024 | 4,445.00 | 4,625.00 | 4,402.30 | 4,602.95 | 4,602.95 | 2,680,408 |
| Nov 4, 2024 | 4,444.00 | 4,560.00 | 4,372.00 | 4,413.65 | 4,413.65 | 2,157,364 |
| Nov 1, 2024 | 4,482.30 | 4,524.00 | 4,414.55 | 4,463.65 | 4,463.65 | 510,955 |
| Oct 31, 2024 | 4,365.00 | 4,492.30 | 4,315.10 | 4,465.60 | 4,465.60 | 1,950,878 |
| Oct 30, 2024 | 4,293.00 | 4,524.00 | 4,258.60 | 4,340.65 | 4,340.65 | 3,135,607 |
| Oct 29, 2024 | 4,186.00 | 4,300.00 | 4,137.10 | 4,284.05 | 4,284.05 | 1,580,787 |
| Oct 28, 2024 | 4,120.00 | 4,248.00 | 4,087.10 | 4,165.20 | 4,165.20 | 1,776,346 |
| Oct 25, 2024 | 4,324.90 | 4,324.90 | 3,993.65 | 4,062.75 | 4,062.75 | 2,378,853 |
| Oct 24, 2024 | 4,295.00 | 4,379.80 | 4,275.55 | 4,324.95 | 4,324.95 | 2,014,933 |
| Oct 23, 2024 | 4,110.00 | 4,400.00 | 4,011.00 | 4,273.20 | 4,273.20 | 3,372,193 |
| Oct 22, 2024 | 4,360.00 | 4,364.00 | 4,051.10 | 4,090.25 | 4,090.25 | 2,816,574 |
| Oct 21, 2024 | 4,321.00 | 4,459.00 | 4,311.10 | 4,334.40 | 4,334.40 | 2,799,692 |
| Oct 18, 2024 | 4,237.00 | 4,443.00 | 4,101.00 | 4,274.80 | 4,274.80 | 5,711,214 |
| Oct 17, 2024 | 4,528.55 | 4,556.80 | 4,200.00 | 4,257.55 | 4,257.55 | 3,627,703 |
| Oct 16, 2024 | 4,575.00 | 4,625.00 | 4,419.90 | 4,521.85 | 4,521.85 | 6,307,378 |
| Oct 15, 2024 | 4,860.00 | 4,887.40 | 4,670.00 | 4,752.25 | 4,752.25 | 4,202,290 |
| Oct 14, 2024 | 4,536.00 | 4,989.80 | 4,535.95 | 4,809.50 | 4,809.50 | 12,710,647 |
| Oct 11, 2024 | 4,265.00 | 4,550.00 | 4,248.70 | 4,496.45 | 4,496.45 | 6,486,810 |
| Oct 10, 2024 | 4,219.00 | 4,349.00 | 4,165.65 | 4,216.15 | 4,216.15 | 3,478,960 |
| Oct 9, 2024 | 4,307.00 | 4,395.00 | 4,160.00 | 4,181.05 | 4,181.05 | 5,523,535 |
| Oct 8, 2024 | 3,863.85 | 4,275.00 | 3,831.15 | 4,242.65 | 4,242.65 | 7,024,196 |
| Oct 7, 2024 | 4,190.00 | 4,260.00 | 3,781.05 | 3,826.45 | 3,826.45 | 6,157,156 |
| Oct 4, 2024 | 3,980.00 | 4,194.30 | 3,851.00 | 4,108.15 | 4,108.15 | 7,604,579 |
| Oct 3, 2024 | 3,800.00 | 4,235.00 | 3,745.05 | 3,953.60 | 3,953.60 | 11,222,130 |
| Oct 1, 2024 | 3,745.00 | 3,920.00 | 3,690.10 | 3,858.90 | 3,858.90 | 3,632,990 |
| Sep 30, 2024 | 3,580.00 | 3,825.00 | 3,579.95 | 3,684.65 | 3,684.65 | 2,770,229 |
| Sep 27, 2024 | 3,760.00 | 3,771.60 | 3,625.00 | 3,645.95 | 3,645.95 | 975,112 |
| Sep 26, 2024 | 3,935.00 | 3,939.95 | 3,735.00 | 3,759.05 | 3,759.05 | 1,910,051 |
| Sep 25, 2024 | 3,993.00 | 4,003.00 | 3,826.10 | 3,837.85 | 3,837.85 | 1,583,459 |
| Sep 24, 2024 | 3,952.00 | 4,077.00 | 3,911.20 | 3,980.15 | 3,980.15 | 2,446,010 |
| Sep 23, 2024 | 4,001.00 | 4,200.00 | 3,896.05 | 3,932.35 | 3,932.35 | 5,203,722 |
| Sep 20, 2024 | 3,735.00 | 4,050.00 | 3,679.05 | 3,984.95 | 3,984.95 | 6,839,594 |
| Sep 19, 2024 | 3,896.00 | 3,896.00 | 3,575.95 | 3,711.20 | 3,711.20 | 6,245,517 |
| Sep 18, 2024 | 3,348.00 | 3,945.00 | 3,345.00 | 3,896.15 | 3,896.15 | 15,631,728 |
| Sep 17, 2024 | 3,420.00 | 3,557.00 | 3,315.00 | 3,333.70 | 3,333.70 | 4,082,276 |
| Sep 16, 2024 | 2,960.00 | 3,459.00 | 2,955.00 | 3,431.80 | 3,431.80 | 10,658,953 |
| Sep 13, 2024 | 2,892.00 | 2,935.50 | 2,874.00 | 2,902.70 | 2,902.70 | 754,255 |
| Sep 12, 2024 | 2,888.00 | 2,905.00 | 2,831.75 | 2,869.00 | 2,869.00 | 384,636 |
| Sep 11, 2024 | 2,851.00 | 2,945.90 | 2,828.80 | 2,881.90 | 2,881.90 | 730,132 |
| Sep 10, 2024 | 2,840.00 | 2,870.00 | 2,813.15 | 2,850.70 | 2,850.70 | 444,342 |
| Sep 9, 2024 | 2,819.20 | 2,849.00 | 2,741.30 | 2,834.80 | 2,834.80 | 555,619 |
| Sep 6, 2024 | 2,902.10 | 2,932.45 | 2,805.00 | 2,824.25 | 2,824.25 | 722,880 |
| Sep 5, 2024 | 2,768.00 | 2,895.00 | 2,768.00 | 2,890.60 | 2,890.60 | 1,531,205 |
| Sep 4, 2024 | 2,705.00 | 2,815.00 | 2,701.00 | 2,760.35 | 2,760.35 | 755,257 |
| Sep 3, 2024 | 2,760.10 | 2,778.20 | 2,700.10 | 2,731.95 | 2,731.95 | 436,496 |
| Sep 2, 2024 | 2,839.50 | 2,839.50 | 2,751.00 | 2,765.10 | 2,765.10 | 564,639 |
| Aug 30, 2024 | 2,839.00 | 2,850.00 | 2,806.00 | 2,832.65 | 2,832.65 | 662,020 |
| Aug 29, 2024 | 2,784.00 | 2,837.00 | 2,762.20 | 2,811.75 | 2,811.75 | 1,080,089 |
| Aug 28, 2024 | 2,765.00 | 2,835.40 | 2,741.50 | 2,780.65 | 2,780.65 | 1,571,064 |
| Aug 27, 2024 | 2,733.00 | 2,753.45 | 2,681.00 | 2,700.25 | 2,700.25 | 490,154 |
| Aug 26, 2024 | 2,755.40 | 2,767.00 | 2,710.10 | 2,727.65 | 2,727.65 | 384,051 |
| Aug 23, 2024 | 2,726.85 | 2,800.00 | 2,701.10 | 2,741.65 | 2,741.65 | 1,397,860 |
| Aug 22, 2024 | 2,692.00 | 2,750.00 | 2,669.50 | 2,726.85 | 2,726.85 | 764,611 |
| Aug 21, 2024 | 2,718.00 | 2,754.50 | 2,662.30 | 2,689.90 | 2,689.90 | 543,111 |
| Aug 20, 2024 | 2,683.50 | 2,763.00 | 2,652.00 | 2,703.00 | 2,703.00 | 1,349,232 |
| Aug 19, 2024 | 2,671.95 | 2,720.00 | 2,646.00 | 2,676.20 | 2,676.20 | 790,797 |
| Aug 16, 2024 | 2,573.00 | 2,677.00 | 2,542.55 | 2,645.95 | 2,645.95 | 1,287,709 |
| Aug 14, 2024 | 2,610.00 | 2,611.00 | 2,525.00 | 2,559.70 | 2,559.70 | 416,027 |
| Aug 13, 2024 | 2,588.00 | 2,617.80 | 2,544.00 | 2,592.05 | 2,592.05 | 623,188 |
| Aug 12, 2024 | 2,600.00 | 2,645.00 | 2,566.00 | 2,571.65 | 2,571.65 | 651,385 |
| Aug 9, 2024 | 2,624.95 | 2,681.00 | 2,562.15 | 2,650.50 | 2,650.50 | 1,773,232 |
| Aug 8, 2024 | 2,657.00 | 2,657.00 | 2,530.00 | 2,599.80 | 2,599.80 | 3,643,222 |
| Aug 7, 2024 | 2,380.00 | 2,416.00 | 2,341.90 | 2,398.55 | 2,398.55 | 614,984 |
| Aug 6, 2024 | 2,435.35 | 2,490.00 | 2,306.10 | 2,317.35 | 2,317.35 | 912,824 |
| Aug 5, 2024 | 2,444.00 | 2,488.60 | 2,340.00 | 2,387.60 | 2,387.60 | 1,503,846 |
| Aug 2, 2024 | 2,575.00 | 2,619.00 | 2,556.85 | 2,563.70 | 2,563.70 | 736,612 |
| Aug 1, 2024 | 2,611.00 | 2,660.00 | 2,571.25 | 2,643.25 | 2,643.25 | 1,808,504 |
| Jul 31, 2024 | 2,375.10 | 2,607.70 | 2,374.00 | 2,556.45 | 2,556.45 | 3,426,971 |
| Jul 30, 2024 | 2,440.00 | 2,459.95 | 2,407.75 | 2,412.30 | 2,412.30 | 317,927 |
| Jul 29, 2024 | 2,466.30 | 2,472.95 | 2,424.00 | 2,440.25 | 2,440.25 | 442,791 |
| Jul 26, 2024 | 2,473.45 | 2,477.80 | 2,421.70 | 2,447.50 | 2,447.50 | 449,183 |
| Jul 25, 2024 | 2,400.00 | 2,490.50 | 2,361.05 | 2,468.30 | 2,468.30 | 1,439,123 |
| Jul 24, 2024 | 2,245.00 | 2,435.00 | 2,243.60 | 2,413.50 | 2,413.50 | 2,155,888 |
| Jul 23, 2024 | 2,206.80 | 2,295.00 | 2,115.00 | 2,226.30 | 2,226.30 | 1,491,065 |
| Jul 22, 2024 | 2,220.00 | 2,298.00 | 2,180.00 | 2,208.35 | 2,208.35 | 555,326 |
| Jul 19, 2024 | 2,286.00 | 2,290.40 | 2,245.80 | 2,252.75 | 2,252.75 | 567,924 |
| Jul 18, 2024 | 2,365.00 | 2,366.90 | 2,284.00 | 2,300.40 | 2,300.40 | 753,728 |
| Jul 16, 2024 | 2,370.00 | 2,404.55 | 2,365.00 | 2,371.40 | 2,371.40 | 409,094 |
| Jul 15, 2024 | 2,380.00 | 2,389.00 | 2,330.00 | 2,371.25 | 2,371.25 | 662,301 |
| Jul 12, 2024 | 2,362.25 | 2,385.00 | 2,338.30 | 2,363.80 | 2,363.80 | 618,662 |
| Jul 11, 2024 | 2,272.00 | 2,388.00 | 2,272.00 | 2,332.55 | 2,332.55 | 2,347,668 |
| Jul 10, 2024 | 2,331.00 | 2,384.00 | 2,245.00 | 2,254.25 | 2,254.25 | 2,301,227 |
| Jul 9, 2024 | 2,390.00 | 2,453.95 | 2,328.00 | 2,336.60 | 2,336.60 | 1,166,229 |
| Jul 8, 2024 | 2,410.00 | 2,420.00 | 2,356.00 | 2,380.35 | 2,380.35 | 596,342 |
| Jul 5, 2024 | 2,468.00 | 2,468.60 | 2,395.00 | 2,405.35 | 2,405.35 | 836,004 |
| Jul 4, 2024 | 2,458.00 | 2,499.00 | 2,454.00 | 2,457.35 | 2,457.35 | 538,942 |
| Jul 3, 2024 | 2,495.00 | 2,509.50 | 2,447.00 | 2,457.75 | 2,457.75 | 728,280 |
| Jul 2, 2024 | 2,560.00 | 2,560.00 | 2,483.00 | 2,487.10 | 2,487.10 | 1,079,501 |
| Jul 1, 2024 | 2,600.00 | 2,619.75 | 2,570.05 | 2,574.10 | 2,574.10 | 583,442 |
| Jun 28, 2024 | 2,581.00 | 2,642.70 | 2,560.05 | 2,582.55 | 2,582.55 | 1,100,517 |
| Jun 27, 2024 | 2,550.00 | 2,565.00 | 2,525.00 | 2,553.80 | 2,553.80 | 583,469 |
| Jun 26, 2024 | 2,532.00 | 2,556.05 | 2,501.00 | 2,541.10 | 2,541.10 | 538,178 |
| Jun 25, 2024 | 2,515.00 | 2,545.00 | 2,500.00 | 2,520.55 | 2,520.55 | 453,837 |
| Jun 24, 2024 | 2,550.00 | 2,550.00 | 2,492.00 | 2,497.95 | 2,497.95 | 963,273 |
| Jun 21, 2024 | 2,641.00 | 2,670.00 | 2,547.00 | 2,560.20 | 2,560.20 | 748,696 |
| Jun 20, 2024 | 2,720.00 | 2,720.00 | 2,592.00 | 2,639.45 | 2,639.45 | 818,172 |
| Jun 19, 2024 | 2,738.00 | 2,738.00 | 2,700.00 | 2,709.25 | 2,709.25 | 432,583 |
| Jun 18, 2024 | 2,760.00 | 2,764.60 | 2,725.00 | 2,738.35 | 2,738.35 | 468,350 |
| Jun 14, 2024 | 15.00 Dividend | |||||
| Jun 14, 2024 | 2,740.00 | 2,777.75 | 2,701.75 | 2,758.90 | 2,758.90 | 525,154 |
| Jun 13, 2024 | 2,709.00 | 2,748.60 | 2,704.85 | 2,736.20 | 2,721.20 | 521,303 |
| Jun 12, 2024 | 2,685.00 | 2,719.00 | 2,670.00 | 2,702.85 | 2,688.03 | 743,207 |
| Jun 11, 2024 | 2,675.00 | 2,689.75 | 2,666.00 | 2,672.40 | 2,657.75 | 747,784 |
| Jun 10, 2024 | 2,681.80 | 2,718.00 | 2,654.15 | 2,660.70 | 2,646.11 | 510,420 |
| Jun 7, 2024 | 2,701.15 | 2,708.05 | 2,652.50 | 2,681.80 | 2,667.10 | 602,909 |
| Jun 6, 2024 | 2,701.00 | 2,737.00 | 2,683.00 | 2,701.15 | 2,686.34 | 850,809 |
| Jun 5, 2024 | 2,565.00 | 2,677.50 | 2,452.30 | 2,662.65 | 2,648.05 | 1,081,168 |
| Jun 4, 2024 | 2,700.00 | 2,701.00 | 2,425.00 | 2,557.00 | 2,542.98 | 1,783,248 |
| Jun 3, 2024 | 2,799.00 | 2,820.00 | 2,700.00 | 2,707.90 | 2,693.05 | 1,154,936 |
| May 31, 2024 | 2,572.45 | 2,705.00 | 2,509.40 | 2,693.85 | 2,679.08 | 1,262,556 |
| May 30, 2024 | 2,640.00 | 2,666.00 | 2,536.30 | 2,554.80 | 2,540.79 | 970,560 |
| May 29, 2024 | 2,690.00 | 2,697.95 | 2,627.35 | 2,637.20 | 2,622.74 | 525,746 |
| May 28, 2024 | 2,710.00 | 2,726.00 | 2,682.05 | 2,702.55 | 2,687.73 | 480,894 |
| May 27, 2024 | 2,736.95 | 2,743.80 | 2,652.00 | 2,703.50 | 2,688.68 | 669,172 |
| May 24, 2024 | 2,630.00 | 2,760.00 | 2,616.95 | 2,730.10 | 2,715.13 | 1,376,926 |
| May 23, 2024 | 2,656.50 | 2,683.95 | 2,607.00 | 2,613.95 | 2,599.62 | 941,843 |
| May 22, 2024 | 2,735.00 | 2,755.00 | 2,651.95 | 2,655.85 | 2,641.29 | 1,100,102 |
| May 21, 2024 | 2,794.00 | 2,794.00 | 2,720.00 | 2,726.30 | 2,711.35 | 870,542 |
| May 17, 2024 | 2,820.00 | 2,845.80 | 2,755.05 | 2,783.00 | 2,767.74 | 566,484 |
| May 16, 2024 | 2,884.00 | 2,884.40 | 2,789.00 | 2,818.35 | 2,802.90 | 675,571 |
| May 15, 2024 | 2,717.30 | 2,869.00 | 2,714.75 | 2,840.90 | 2,825.33 | 1,493,504 |
| May 14, 2024 | 2,610.00 | 2,709.95 | 2,600.15 | 2,682.65 | 2,667.94 | 736,538 |
| May 13, 2024 | 2,675.90 | 2,675.90 | 2,568.95 | 2,597.65 | 2,583.41 | 728,997 |
| May 10, 2024 | 2,712.50 | 2,749.15 | 2,640.05 | 2,650.00 | 2,635.47 | 849,344 |
| May 9, 2024 | 2,791.00 | 2,885.00 | 2,700.00 | 2,710.15 | 2,695.29 | 1,156,845 |
| May 8, 2024 | 2,775.00 | 2,830.00 | 2,770.45 | 2,819.40 | 2,803.94 | 554,365 |
| May 7, 2024 | 2,855.00 | 2,855.00 | 2,738.00 | 2,807.45 | 2,792.06 | 1,027,471 |
| May 6, 2024 | 2,875.00 | 2,875.00 | 2,775.00 | 2,845.20 | 2,829.60 | 772,761 |
| May 3, 2024 | 2,887.70 | 2,894.40 | 2,813.35 | 2,850.75 | 2,835.12 | 943,429 |
| May 2, 2024 | 2,872.00 | 2,900.00 | 2,830.00 | 2,858.75 | 2,843.08 | 2,042,181 |
| Apr 30, 2024 | 2,824.80 | 2,885.00 | 2,778.00 | 2,790.15 | 2,774.85 | 2,420,498 |
| Apr 29, 2024 | 2,728.45 | 2,894.95 | 2,612.10 | 2,771.25 | 2,756.06 | 11,245,177 |
| Apr 26, 2024 | 3,111.00 | 3,229.80 | 3,111.00 | 3,210.35 | 3,192.75 | 877,286 |
| Apr 25, 2024 | 3,136.00 | 3,223.00 | 3,129.95 | 3,147.55 | 3,130.29 | 1,234,851 |
| Apr 24, 2024 | 3,240.85 | 3,264.70 | 3,070.00 | 3,129.95 | 3,112.79 | 2,127,469 |
| Apr 23, 2024 | 2,872.30 | 3,247.40 | 2,870.00 | 3,199.85 | 3,182.31 | 4,064,371 |
| Apr 22, 2024 | 2,796.20 | 2,870.00 | 2,796.20 | 2,851.30 | 2,835.67 | 556,708 |
| Apr 19, 2024 | 2,742.00 | 2,800.00 | 2,703.25 | 2,768.55 | 2,753.37 | 613,565 |
| Apr 18, 2024 | 2,858.70 | 2,895.50 | 2,745.00 | 2,781.10 | 2,765.85 | 730,376 |
| Apr 16, 2024 | 2,785.00 | 2,854.05 | 2,783.30 | 2,835.75 | 2,820.20 | 677,174 |
| Apr 15, 2024 | 2,746.70 | 2,868.85 | 2,725.00 | 2,784.25 | 2,768.99 | 989,946 |
| Apr 12, 2024 | 2,860.50 | 2,954.90 | 2,815.10 | 2,828.95 | 2,813.44 | 1,178,900 |
| Apr 10, 2024 | 2,745.60 | 2,900.00 | 2,695.70 | 2,863.50 | 2,847.80 | 1,290,460 |
| Apr 9, 2024 | 2,802.00 | 2,812.80 | 2,733.00 | 2,745.70 | 2,730.65 | 531,266 |
| Apr 8, 2024 | 2,887.90 | 2,902.70 | 2,770.05 | 2,801.70 | 2,786.34 | 790,071 |
| Apr 5, 2024 | 2,870.00 | 2,935.00 | 2,850.00 | 2,875.60 | 2,859.84 | 887,938 |
| Apr 4, 2024 | 2,884.00 | 2,936.00 | 2,776.50 | 2,890.20 | 2,874.36 | 1,603,314 |
| Apr 3, 2024 | 2,740.00 | 2,880.00 | 2,725.00 | 2,861.20 | 2,845.51 | 1,548,894 |
| Apr 2, 2024 | 2,718.55 | 2,777.10 | 2,671.00 | 2,756.35 | 2,741.24 | 1,854,485 |
| Apr 1, 2024 | 2,557.40 | 2,724.00 | 2,530.00 | 2,709.90 | 2,695.04 | 3,093,592 |
| Mar 28, 2024 | 2,488.20 | 2,570.00 | 2,415.75 | 2,515.90 | 2,502.11 | 1,681,440 |
| Mar 27, 2024 | 2,332.00 | 2,475.40 | 2,317.00 | 2,463.60 | 2,450.09 | 2,313,292 |
| Mar 26, 2024 | 2,224.00 | 2,325.00 | 2,215.00 | 2,310.20 | 2,297.54 | 1,231,753 |
| Mar 22, 2024 | 2,249.00 | 2,274.90 | 2,190.00 | 2,197.80 | 2,185.75 | 629,614 |
| Mar 21, 2024 | 2,086.00 | 2,267.20 | 2,075.05 | 2,243.10 | 2,230.80 | 2,013,072 |
| Mar 20, 2024 | 1,970.00 | 2,040.00 | 1,970.00 | 2,033.15 | 2,022.00 | 930,282 |
| Mar 19, 2024 | 2,040.00 | 2,046.00 | 1,941.05 | 1,956.65 | 1,945.92 | 702,083 |
| Mar 18, 2024 | 2,077.00 | 2,077.00 | 2,010.00 | 2,035.50 | 2,024.34 | 724,749 |
| Mar 15, 2024 | 2,054.85 | 2,094.50 | 2,026.05 | 2,082.40 | 2,070.98 | 478,329 |
| Mar 14, 2024 | 2,012.00 | 2,097.95 | 1,973.60 | 2,048.45 | 2,037.22 | 800,906 |
| Mar 13, 2024 | 2,240.00 | 2,270.00 | 1,972.45 | 2,011.70 | 2,000.67 | 1,656,939 |
| Mar 12, 2024 | 2,204.10 | 2,204.10 | 2,060.00 | 2,148.55 | 2,136.77 | 1,180,130 |
| Mar 11, 2024 | 2,243.85 | 2,243.85 | 2,190.35 | 2,204.10 | 2,192.02 | 561,381 |
| Mar 7, 2024 | 2,284.00 | 2,299.30 | 2,240.00 | 2,243.85 | 2,231.55 | 516,836 |
| Mar 6, 2024 | 2,287.00 | 2,330.00 | 2,250.00 | 2,299.05 | 2,286.45 | 729,870 |
| Mar 5, 2024 | 2,324.30 | 2,324.30 | 2,274.00 | 2,287.00 | 2,274.46 | 318,889 |
| Mar 4, 2024 | 2,365.40 | 2,366.00 | 2,310.00 | 2,319.55 | 2,306.83 | 254,066 |
| Mar 1, 2024 | 2,370.00 | 2,385.90 | 2,325.00 | 2,336.45 | 2,323.64 | 643,126 |
| Feb 29, 2024 | 2,319.95 | 2,380.00 | 2,287.35 | 2,366.85 | 2,353.87 | 399,885 |
| Feb 28, 2024 | 2,410.00 | 2,420.00 | 2,282.65 | 2,337.30 | 2,324.49 | 1,037,689 |
| Feb 27, 2024 | 2,290.65 | 2,409.10 | 2,280.00 | 2,396.10 | 2,382.96 | 1,204,781 |
| Feb 26, 2024 | 2,293.00 | 2,299.00 | 2,251.00 | 2,278.95 | 2,266.46 | 329,921 |
| Feb 23, 2024 | 2,224.95 | 2,349.00 | 2,207.00 | 2,276.80 | 2,264.32 | 901,883 |
| Feb 22, 2024 | 2,215.00 | 2,222.85 | 2,159.85 | 2,200.20 | 2,188.14 | 468,916 |
| Feb 21, 2024 | 2,308.00 | 2,310.90 | 2,190.00 | 2,216.20 | 2,204.05 | 559,517 |
| Feb 20, 2024 | 2,315.00 | 2,337.00 | 2,294.40 | 2,296.95 | 2,284.36 | 241,186 |
| Feb 19, 2024 | 2,320.10 | 2,352.10 | 2,292.00 | 2,304.65 | 2,292.02 | 593,389 |
| Feb 16, 2024 | 2,344.00 | 2,344.70 | 2,300.05 | 2,303.80 | 2,291.17 | 271,213 |
| Feb 15, 2024 | 2,370.00 | 2,382.00 | 2,315.00 | 2,323.80 | 2,311.06 | 389,194 |
| Feb 14, 2024 | 2,280.00 | 2,383.30 | 2,275.00 | 2,347.20 | 2,334.33 | 304,036 |
| Feb 13, 2024 | 2,395.00 | 2,398.00 | 2,292.05 | 2,341.90 | 2,329.06 | 417,393 |
| Feb 12, 2024 | 2,500.00 | 2,505.30 | 2,325.20 | 2,362.25 | 2,349.30 | 547,944 |
| Feb 9, 2024 | 2,522.70 | 2,571.00 | 2,407.00 | 2,489.60 | 2,475.95 | 765,639 |
| Feb 8, 2024 | 2,530.00 | 2,532.00 | 2,450.00 | 2,511.75 | 2,497.98 | 555,013 |
| Feb 7, 2024 | 2,490.00 | 2,539.95 | 2,432.75 | 2,501.80 | 2,488.08 | 798,435 |
| Feb 6, 2024 | 2,559.00 | 2,559.00 | 2,380.40 | 2,469.35 | 2,455.81 | 1,642,671 |
| Feb 5, 2024 | 2,480.00 | 2,598.95 | 2,480.00 | 2,561.05 | 2,547.01 | 1,544,810 |
| Feb 2, 2024 | 2,510.00 | 2,518.40 | 2,437.05 | 2,465.00 | 2,451.49 | 1,019,264 |
| Feb 1, 2024 | 2,342.70 | 2,508.00 | 2,340.00 | 2,493.45 | 2,479.78 | 2,616,316 |
| Jan 31, 2024 | 2,209.20 | 2,342.85 | 2,185.00 | 2,323.60 | 2,310.86 | 1,093,722 |
| Jan 30, 2024 | 2,139.85 | 2,220.00 | 2,137.00 | 2,187.80 | 2,175.81 | 754,354 |
| Jan 29, 2024 | 2,132.60 | 2,170.00 | 2,120.10 | 2,128.90 | 2,117.23 | 444,187 |
| Jan 25, 2024 | 2,112.15 | 2,155.40 | 2,109.05 | 2,121.95 | 2,110.32 | 786,414 |
| Jan 24, 2024 | 2,100.00 | 2,149.65 | 1,980.60 | 2,112.15 | 2,100.57 | 1,446,052 |
| Jan 23, 2024 | 2,244.00 | 2,254.00 | 2,100.00 | 2,111.25 | 2,099.68 | 930,501 |
| Jan 19, 2024 | 2,315.00 | 2,330.00 | 2,245.00 | 2,275.85 | 2,263.37 | 515,093 |
| Jan 18, 2024 | 2,292.00 | 2,327.75 | 2,260.00 | 2,297.70 | 2,285.10 | 709,367 |
| Jan 17, 2024 | 2,290.00 | 2,355.90 | 2,269.40 | 2,287.00 | 2,274.46 | 1,131,260 |
| Jan 16, 2024 | 2,244.00 | 2,320.00 | 2,240.00 | 2,308.75 | 2,296.09 | 955,213 |
| Jan 15, 2024 | 2,237.10 | 2,259.00 | 2,206.25 | 2,238.35 | 2,226.08 | 1,317,601 |
| Jan 12, 2024 | 2,266.00 | 2,266.95 | 2,225.10 | 2,237.10 | 2,224.84 | 528,824 |
| Jan 11, 2024 | 2,265.00 | 2,289.00 | 2,254.10 | 2,255.80 | 2,243.43 | 376,884 |
| Jan 10, 2024 | 2,300.00 | 2,319.90 | 2,242.25 | 2,259.55 | 2,247.16 | 463,869 |
| Jan 9, 2024 | 2,288.30 | 2,306.00 | 2,277.50 | 2,301.00 | 2,288.39 | 416,173 |
| Jan 8, 2024 | 2,309.95 | 2,319.95 | 2,263.75 | 2,275.10 | 2,262.63 | 835,818 |
| Jan 5, 2024 | 2,287.00 | 2,310.00 | 2,271.90 | 2,303.75 | 2,291.12 | 531,863 |
| Jan 4, 2024 | 2,255.00 | 2,293.95 | 2,240.00 | 2,277.10 | 2,264.62 | 490,105 |
| Jan 3, 2024 | 2,238.80 | 2,274.00 | 2,210.00 | 2,253.35 | 2,241.00 | 524,120 |
| Jan 2, 2024 | 2,214.20 | 2,300.00 | 2,200.50 | 2,235.95 | 2,223.69 | 934,165 |
| Jan 1, 2024 | 2,225.00 | 2,227.75 | 2,190.00 | 2,203.05 | 2,190.97 | 488,056 |
| Dec 29, 2023 | 2,244.00 | 2,244.90 | 2,202.00 | 2,221.20 | 2,209.02 | 647,084 |
| Dec 28, 2023 | 2,277.00 | 2,301.00 | 2,234.00 | 2,243.30 | 2,231.00 | 535,331 |
| Dec 27, 2023 | 2,322.20 | 2,329.95 | 2,258.00 | 2,266.80 | 2,254.37 | 739,184 |
| Dec 26, 2023 | 2,333.00 | 2,362.40 | 2,300.10 | 2,310.60 | 2,297.93 | 684,145 |
| Dec 22, 2023 | 2,345.60 | 2,378.00 | 2,302.70 | 2,319.90 | 2,307.18 | 536,604 |
| Dec 21, 2023 | 2,298.00 | 2,342.85 | 2,220.15 | 2,333.90 | 2,321.11 | 930,946 |
| Dec 20, 2023 | 2,411.00 | 2,468.00 | 2,275.00 | 2,311.75 | 2,299.08 | 1,569,876 |
| Dec 19, 2023 | 2,380.00 | 2,420.00 | 2,334.30 | 2,400.35 | 2,387.19 | 807,219 |
| Dec 18, 2023 | 2,327.70 | 2,392.70 | 2,275.10 | 2,371.75 | 2,358.75 | 981,278 |
| Dec 15, 2023 | 2,363.85 | 2,372.00 | 2,310.00 | 2,313.70 | 2,301.02 | 595,661 |
| Dec 14, 2023 | 2,386.00 | 2,418.00 | 2,340.10 | 2,350.75 | 2,337.86 | 678,157 |
| Dec 13, 2023 | 2,316.90 | 2,425.00 | 2,316.90 | 2,364.70 | 2,351.74 | 1,417,126 |
| Dec 12, 2023 | 2,366.50 | 2,383.00 | 2,300.00 | 2,306.30 | 2,293.66 | 814,780 |
| Dec 11, 2023 | 2,425.40 | 2,458.80 | 2,288.05 | 2,353.40 | 2,340.50 | 926,748 |
| Dec 8, 2023 | 2,470.60 | 2,485.00 | 2,410.00 | 2,417.65 | 2,404.40 | 623,727 |
| Dec 7, 2023 | 2,493.00 | 2,519.00 | 2,454.95 | 2,464.10 | 2,450.59 | 816,127 |
| Dec 6, 2023 | 2,447.00 | 2,519.45 | 2,395.05 | 2,486.10 | 2,472.47 | 1,274,800 |
| Dec 5, 2023 | 2,522.00 | 2,524.15 | 2,427.00 | 2,444.05 | 2,430.65 | 1,205,986 |
| Dec 4, 2023 | 2,572.00 | 2,595.00 | 2,482.55 | 2,511.90 | 2,498.13 | 1,313,588 |
| Dec 1, 2023 | 2,500.00 | 2,575.00 | 2,475.10 | 2,498.65 | 2,484.95 | 1,869,971 |
| Nov 30, 2023 | 2,424.80 | 2,544.30 | 2,400.00 | 2,476.95 | 2,463.37 | 2,869,864 |
| Nov 29, 2023 | 2,367.00 | 2,442.00 | 2,320.00 | 2,427.60 | 2,414.29 | 2,029,006 |
| Nov 28, 2023 | 2,245.00 | 2,369.90 | 2,245.00 | 2,348.75 | 2,335.87 | 2,953,417 |
| Nov 24, 2023 | 2,130.40 | 2,186.80 | 2,071.35 | 2,170.70 | 2,158.80 | 1,464,925 |
| Nov 23, 2023 | 2,099.20 | 2,151.75 | 2,091.25 | 2,122.35 | 2,110.72 | 1,569,213 |
| Nov 22, 2023 | 2,160.25 | 2,223.85 | 2,075.50 | 2,088.75 | 2,077.30 | 2,660,338 |
| Nov 21, 2023 | 2,300.00 | 2,344.95 | 2,138.00 | 2,149.45 | 2,137.67 | 2,868,177 |
| Nov 20, 2023 | 2,449.10 | 2,475.00 | 2,250.05 | 2,263.00 | 2,250.59 | 2,461,774 |
| Nov 17, 2023 | 2,339.65 | 2,445.00 | 2,328.00 | 2,411.30 | 2,398.08 | 2,453,846 |
| Nov 16, 2023 | 2,301.00 | 2,346.00 | 2,261.40 | 2,326.25 | 2,313.50 | 1,882,695 |
| Nov 15, 2023 | 2,379.00 | 2,383.00 | 2,245.50 | 2,302.35 | 2,289.73 | 3,193,144 |
Related Tickers
MCX.NS Multi Commodity Exchange of India Limited
5,950.65
+0.03%
CRISIL.NS CRISIL Limited
5,190.60
-1.50%
CARERATING.NS CARE Ratings Limited
1,426.25
+2.12%
8697.T Japan Exchange Group, Inc.
1,801.50
-2.20%
DB1.DE Deutsche B?rse AG
209.90
-0.66%
S68.SI Singapore Exchange Limited
11.42
-0.70%
ENX.PA Euronext N.V.
100.80
+0.30%
DNB Dun & Bradstreet Holdings, Inc.
12.12
-1.46%
FDS FactSet Research Systems Inc.
483.90
-2.38%
MSCI MSCI Inc.
593.86
-1.77%