BSE - Delayed Quote INR
CIGNITI TECHNOLOGIES LTD. (CIGNITITEC.BO)
At close: 3:29 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 |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 1,459.55 | 1,459.55 | 1,408.05 | 1,420.20 | 1,420.20 | 3,817 |
| Oct 28, 2024 | 1,500.05 | 1,543.05 | 1,460.00 | 1,469.50 | 1,469.50 | 13,685 |
| Oct 25, 2024 | 1,471.00 | 1,526.15 | 1,471.00 | 1,514.85 | 1,514.85 | 10,073 |
| Oct 24, 2024 | 1,429.70 | 1,552.60 | 1,425.55 | 1,472.95 | 1,472.95 | 81,813 |
| Oct 23, 2024 | 1,400.10 | 1,436.65 | 1,388.15 | 1,416.60 | 1,416.60 | 108,985 |
| Oct 22, 2024 | 1,395.55 | 1,398.00 | 1,374.00 | 1,390.30 | 1,390.30 | 4,457 |
| Oct 21, 2024 | 1,399.95 | 1,400.00 | 1,390.90 | 1,395.85 | 1,395.85 | 2,005 |
| Oct 18, 2024 | 1,396.00 | 1,399.00 | 1,384.95 | 1,390.20 | 1,390.20 | 7,080 |
| Oct 17, 2024 | 1,408.95 | 1,408.95 | 1,384.00 | 1,396.00 | 1,396.00 | 1,888 |
| Oct 16, 2024 | 1,390.00 | 1,392.60 | 1,384.00 | 1,389.35 | 1,389.35 | 2,332 |
| Oct 15, 2024 | 1,382.00 | 1,392.40 | 1,382.00 | 1,391.05 | 1,391.05 | 249 |
| Oct 14, 2024 | 1,390.45 | 1,396.90 | 1,386.95 | 1,392.40 | 1,392.40 | 1,311 |
| Oct 11, 2024 | 1,383.00 | 1,393.15 | 1,380.00 | 1,388.80 | 1,388.80 | 2,368 |
| Oct 10, 2024 | 1,407.30 | 1,407.30 | 1,385.00 | 1,388.20 | 1,388.20 | 1,253 |
| Oct 9, 2024 | 1,385.75 | 1,393.00 | 1,381.65 | 1,391.40 | 1,391.40 | 3,355 |
| Oct 8, 2024 | 1,383.50 | 1,388.35 | 1,374.05 | 1,385.75 | 1,385.75 | 1,023 |
| Oct 7, 2024 | 1,385.00 | 1,387.20 | 1,366.60 | 1,383.45 | 1,383.45 | 5,213 |
| Oct 4, 2024 | 1,388.50 | 1,390.00 | 1,379.25 | 1,383.85 | 1,383.85 | 4,884 |
| Oct 3, 2024 | 1,370.05 | 1,389.95 | 1,370.05 | 1,388.50 | 1,388.50 | 1,883 |
| Oct 1, 2024 | 1,400.00 | 1,400.00 | 1,384.05 | 1,392.55 | 1,392.55 | 3,368 |
| Sep 30, 2024 | 1,378.75 | 1,395.00 | 1,377.00 | 1,392.40 | 1,392.40 | 2,453 |
| Sep 27, 2024 | 1,389.50 | 1,389.90 | 1,375.85 | 1,378.45 | 1,378.45 | 1,881 |
| Sep 26, 2024 | 1,384.00 | 1,392.00 | 1,374.00 | 1,386.90 | 1,386.90 | 4,045 |
| Sep 25, 2024 | 1,381.05 | 1,389.95 | 1,381.05 | 1,388.30 | 1,388.30 | 5,462 |
| Sep 24, 2024 | 1,382.50 | 1,391.00 | 1,381.00 | 1,388.00 | 1,388.00 | 2,566 |
| Sep 23, 2024 | 1,384.05 | 1,392.00 | 1,381.00 | 1,390.50 | 1,390.50 | 5,078 |
| Sep 20, 2024 | 1,394.95 | 1,394.95 | 1,380.00 | 1,391.80 | 1,391.80 | 2,266 |
| Sep 19, 2024 | 1,392.85 | 1,392.85 | 1,380.00 | 1,385.70 | 1,385.70 | 5,434 |
| Sep 18, 2024 | 1,386.90 | 1,395.00 | 1,382.40 | 1,392.85 | 1,392.85 | 1,264 |
| Sep 17, 2024 | 1,384.00 | 1,392.05 | 1,380.00 | 1,386.90 | 1,386.90 | 4,874 |
| Sep 16, 2024 | 1,387.40 | 1,398.50 | 1,380.00 | 1,384.45 | 1,384.45 | 1,956 |
| Sep 13, 2024 | 1,403.50 | 1,403.50 | 1,383.95 | 1,387.75 | 1,387.75 | 2,553 |
| Sep 12, 2024 | 1,375.35 | 1,395.00 | 1,374.45 | 1,389.85 | 1,389.85 | 9,250 |
| Sep 11, 2024 | 1,388.00 | 1,388.00 | 1,372.50 | 1,375.35 | 1,375.35 | 2,241 |
| Sep 10, 2024 | 1,370.00 | 1,380.00 | 1,370.00 | 1,376.80 | 1,376.80 | 2,108 |
| Sep 9, 2024 | 1,366.70 | 1,373.85 | 1,363.70 | 1,370.05 | 1,370.05 | 1,994 |
| Sep 6, 2024 | 1,372.10 | 1,372.50 | 1,365.60 | 1,370.90 | 1,370.90 | 1,884 |
| Sep 5, 2024 | 1,370.85 | 1,372.75 | 1,366.35 | 1,372.10 | 1,372.10 | 1,018 |
| Sep 4, 2024 | 1,369.90 | 1,371.95 | 1,368.00 | 1,370.20 | 1,370.20 | 392 |
| Sep 3, 2024 | 1,375.30 | 1,380.00 | 1,371.05 | 1,372.05 | 1,372.05 | 1,888 |
| Sep 2, 2024 | 1,385.35 | 1,385.35 | 1,371.00 | 1,375.85 | 1,375.85 | 745 |
| Aug 30, 2024 | 1,400.00 | 1,400.00 | 1,363.75 | 1,377.85 | 1,377.85 | 9,360 |
| Aug 29, 2024 | 1,440.00 | 1,440.00 | 1,365.20 | 1,370.75 | 1,370.75 | 984 |
| Aug 28, 2024 | 1,366.40 | 1,371.00 | 1,366.00 | 1,368.55 | 1,368.55 | 307 |
| Aug 26, 2024 | 1,366.00 | 1,368.10 | 1,363.60 | 1,365.55 | 1,365.55 | 2,045 |
| Aug 23, 2024 | 1,361.70 | 1,369.95 | 1,360.05 | 1,368.45 | 1,368.45 | 855 |
| Aug 22, 2024 | 1,352.00 | 1,375.00 | 1,352.00 | 1,362.75 | 1,362.75 | 2,502 |
| Aug 21, 2024 | 1,365.00 | 1,373.35 | 1,365.00 | 1,367.00 | 1,367.00 | 2,625 |
| Aug 20, 2024 | 1,364.00 | 1,387.35 | 1,364.00 | 1,368.85 | 1,368.85 | 4,218 |
| Aug 19, 2024 | 1,362.00 | 1,364.95 | 1,360.05 | 1,363.95 | 1,363.95 | 812 |
| Aug 16, 2024 | 1,362.85 | 1,368.00 | 1,359.00 | 1,362.35 | 1,362.35 | 1,512 |
| Aug 14, 2024 | 1,374.90 | 1,374.90 | 1,348.85 | 1,350.40 | 1,350.40 | 2,385 |
| Aug 13, 2024 | 1,372.50 | 1,372.50 | 1,350.15 | 1,356.75 | 1,356.75 | 3,226 |
| Aug 12, 2024 | 1,344.05 | 1,357.20 | 1,344.05 | 1,355.90 | 1,355.90 | 698 |
| Aug 9, 2024 | 1,356.10 | 1,358.00 | 1,347.45 | 1,351.30 | 1,351.30 | 2,072 |
| Aug 8, 2024 | 1,354.65 | 1,360.05 | 1,354.05 | 1,356.45 | 1,356.45 | 1,397 |
| Aug 7, 2024 | 1,356.00 | 1,357.20 | 1,352.90 | 1,357.00 | 1,357.00 | 636 |
| Aug 6, 2024 | 1,360.00 | 1,375.00 | 1,352.60 | 1,357.10 | 1,357.10 | 1,899 |
| Aug 5, 2024 | 1,345.00 | 1,359.95 | 1,345.00 | 1,354.90 | 1,354.90 | 2,676 |
| Aug 2, 2024 | 1,350.00 | 1,368.00 | 1,350.00 | 1,367.05 | 1,367.05 | 2,746 |
| Aug 1, 2024 | 1,374.95 | 1,374.95 | 1,358.00 | 1,371.00 | 1,371.00 | 6,141 |
| Jul 31, 2024 | 1,360.05 | 1,370.55 | 1,356.00 | 1,365.35 | 1,365.35 | 3,442 |
| Jul 30, 2024 | 1,360.00 | 1,370.05 | 1,343.70 | 1,360.00 | 1,360.00 | 86,460 |
| Jul 29, 2024 | 1,380.00 | 1,380.00 | 1,351.45 | 1,359.50 | 1,359.50 | 7,596 |
| Jul 26, 2024 | 1,345.60 | 1,378.00 | 1,345.60 | 1,365.00 | 1,365.00 | 338,799 |
| Jul 25, 2024 | 1,349.35 | 1,358.05 | 1,349.35 | 1,357.45 | 1,357.45 | 403 |
| Jul 24, 2024 | 1,358.90 | 1,363.15 | 1,352.70 | 1,356.30 | 1,356.30 | 3,307 |
| Jul 23, 2024 | 1,321.05 | 1,359.10 | 1,321.05 | 1,355.10 | 1,355.10 | 6,938 |
| Jul 22, 2024 | 1,313.00 | 1,350.00 | 1,313.00 | 1,341.85 | 1,341.85 | 4,447 |
| Jul 19, 2024 | 1,340.00 | 1,349.50 | 1,336.00 | 1,343.15 | 1,343.15 | 3,434 |
| Jul 18, 2024 | 1,369.95 | 1,369.95 | 1,346.95 | 1,348.75 | 1,348.75 | 841 |
| Jul 16, 2024 | 1,359.00 | 1,359.30 | 1,352.75 | 1,353.80 | 1,353.80 | 1,609 |
| Jul 15, 2024 | 1,359.05 | 1,365.90 | 1,355.10 | 1,358.50 | 1,358.50 | 5,707 |
| Jul 12, 2024 | 1,348.15 | 1,368.25 | 1,348.15 | 1,358.90 | 1,358.90 | 4,414 |
| Jul 11, 2024 | 1,357.80 | 1,358.00 | 1,344.60 | 1,348.15 | 1,348.15 | 37,046 |
| Jul 10, 2024 | 1,369.50 | 1,369.50 | 1,351.00 | 1,357.85 | 1,357.85 | 4,997 |
| Jul 9, 2024 | 1,368.95 | 1,369.95 | 1,355.00 | 1,359.90 | 1,359.90 | 9,970 |
| Jul 8, 2024 | 1,379.00 | 1,379.00 | 1,367.95 | 1,374.10 | 1,374.10 | 12,590 |
| Jul 5, 2024 | 1,389.40 | 1,390.45 | 1,365.00 | 1,367.20 | 1,367.20 | 4,724,992 |
| Jul 4, 2024 | 1,385.65 | 1,406.95 | 1,375.30 | 1,384.90 | 1,384.90 | 36,864 |
| Jul 3, 2024 | 1,365.00 | 1,390.00 | 1,365.00 | 1,385.65 | 1,385.65 | 3,330 |
| Jul 2, 2024 | 1,378.00 | 1,378.00 | 1,369.55 | 1,371.55 | 1,371.55 | 3,287 |
| Jul 1, 2024 | 1,354.00 | 1,375.95 | 1,354.00 | 1,370.75 | 1,370.75 | 7,113 |
| Jun 28, 2024 | 1,360.00 | 1,366.80 | 1,352.00 | 1,361.50 | 1,361.50 | 23,040 |
| Jun 27, 2024 | 1,361.00 | 1,374.15 | 1,349.05 | 1,359.10 | 1,359.10 | 7,792 |
| Jun 26, 2024 | 1,341.50 | 1,359.35 | 1,341.50 | 1,350.60 | 1,350.60 | 5,822 |
| Jun 25, 2024 | 1,356.00 | 1,356.00 | 1,343.65 | 1,346.10 | 1,346.10 | 2,636 |
| Jun 24, 2024 | 1,345.00 | 1,356.00 | 1,335.00 | 1,352.35 | 1,352.35 | 7,620 |
| Jun 21, 2024 | 1,342.00 | 1,360.45 | 1,342.00 | 1,356.45 | 1,356.45 | 12,096 |
| Jun 20, 2024 | 1,342.00 | 1,367.75 | 1,340.00 | 1,350.70 | 1,350.70 | 6,395 |
| Jun 19, 2024 | 1,335.00 | 1,345.15 | 1,333.00 | 1,340.45 | 1,340.45 | 15,687 |
| Jun 18, 2024 | 1,355.00 | 1,355.00 | 1,336.50 | 1,340.65 | 1,340.65 | 1,748 |
| Jun 14, 2024 | 1,345.00 | 1,352.35 | 1,343.65 | 1,344.15 | 1,344.15 | 8,127 |
| Jun 13, 2024 | 1,338.60 | 1,349.00 | 1,337.05 | 1,348.10 | 1,348.10 | 4,347 |
| Jun 12, 2024 | 1,341.90 | 1,344.15 | 1,331.15 | 1,335.25 | 1,335.25 | 10,441 |
| Jun 11, 2024 | 1,341.00 | 1,348.00 | 1,334.10 | 1,342.55 | 1,342.55 | 5,663 |
| Jun 10, 2024 | 1,319.20 | 1,369.00 | 1,319.20 | 1,344.05 | 1,344.05 | 7,487 |
| Jun 7, 2024 | 1,347.15 | 1,359.45 | 1,342.00 | 1,346.10 | 1,346.10 | 4,314 |
| Jun 6, 2024 | 1,330.00 | 1,350.10 | 1,326.55 | 1,342.55 | 1,342.55 | 11,129 |
| Jun 5, 2024 | 1,300.00 | 1,332.75 | 1,299.25 | 1,323.00 | 1,323.00 | 15,637 |
| Jun 4, 2024 | 1,337.15 | 1,337.15 | 1,277.45 | 1,305.70 | 1,305.70 | 9,722 |
| Jun 3, 2024 | 1,322.15 | 1,332.40 | 1,315.00 | 1,319.70 | 1,319.70 | 9,446 |
| May 31, 2024 | 1,317.50 | 1,321.40 | 1,306.85 | 1,319.55 | 1,319.55 | 7,173 |
| May 30, 2024 | 1,321.10 | 1,329.20 | 1,314.35 | 1,321.15 | 1,321.15 | 6,498 |
| May 29, 2024 | 1,323.55 | 1,327.20 | 1,317.35 | 1,321.10 | 1,321.10 | 4,587 |
| May 28, 2024 | 1,322.50 | 1,329.00 | 1,313.65 | 1,324.95 | 1,324.95 | 5,532 |
| May 27, 2024 | 1,320.00 | 1,331.45 | 1,314.10 | 1,319.95 | 1,319.95 | 10,126 |
| May 24, 2024 | 1,326.15 | 1,326.15 | 1,314.50 | 1,318.20 | 1,318.20 | 3,401 |
| May 23, 2024 | 1,324.95 | 1,331.00 | 1,318.30 | 1,324.80 | 1,324.80 | 11,517 |
| May 22, 2024 | 1,301.05 | 1,329.00 | 1,301.05 | 1,315.50 | 1,315.50 | 9,872 |
| May 21, 2024 | 1,313.65 | 1,317.95 | 1,300.00 | 1,310.10 | 1,310.10 | 22,560 |
| May 17, 2024 | 1,310.50 | 1,336.10 | 1,300.80 | 1,325.90 | 1,325.90 | 23,811 |
| May 16, 2024 | 1,300.00 | 1,312.90 | 1,299.70 | 1,300.85 | 1,300.85 | 2,589 |
| May 15, 2024 | 1,310.95 | 1,313.90 | 1,299.05 | 1,303.75 | 1,303.75 | 6,149 |
| May 14, 2024 | 1,290.85 | 1,303.15 | 1,290.75 | 1,300.50 | 1,300.50 | 7,127 |
| May 13, 2024 | 1,305.95 | 1,306.80 | 1,286.00 | 1,290.85 | 1,290.85 | 11,671 |
| May 10, 2024 | 1,297.70 | 1,304.10 | 1,292.95 | 1,301.85 | 1,301.85 | 2,492 |
| May 9, 2024 | 1,310.95 | 1,315.60 | 1,295.00 | 1,296.30 | 1,296.30 | 8,157 |
| May 8, 2024 | 1,306.85 | 1,320.55 | 1,305.55 | 1,310.75 | 1,310.75 | 5,129 |
| May 7, 2024 | 1,327.60 | 1,334.95 | 1,301.05 | 1,307.35 | 1,307.35 | 12,751 |
| May 6, 2024 | 1,338.95 | 1,338.95 | 1,310.00 | 1,329.90 | 1,329.90 | 13,720 |
| May 3, 2024 | 1,394.00 | 1,394.00 | 1,318.55 | 1,321.55 | 1,321.55 | 73,152 |
| May 2, 2024 | 1,316.75 | 1,383.50 | 1,300.00 | 1,372.65 | 1,372.65 | 124,559 |
| Apr 30, 2024 | 1,336.95 | 1,348.00 | 1,316.00 | 1,340.15 | 1,340.15 | 13,495 |
| Apr 29, 2024 | 1,339.25 | 1,339.25 | 1,308.65 | 1,319.00 | 1,319.00 | 21,160 |
| Apr 26, 2024 | 1,222.35 | 1,315.60 | 1,222.35 | 1,302.15 | 1,302.15 | 15,730 |
| Apr 25, 2024 | 1,264.55 | 1,264.55 | 1,222.95 | 1,230.85 | 1,230.85 | 18,146 |
| Apr 24, 2024 | 1,260.00 | 1,273.60 | 1,242.00 | 1,250.25 | 1,250.25 | 5,271 |
| Apr 23, 2024 | 1,274.95 | 1,286.60 | 1,250.60 | 1,261.45 | 1,261.45 | 11,442 |
| Apr 22, 2024 | 1,249.85 | 1,275.00 | 1,240.00 | 1,263.75 | 1,263.75 | 11,498 |
| Apr 19, 2024 | 1,208.20 | 1,245.00 | 1,208.20 | 1,219.95 | 1,219.95 | 8,561 |
| Apr 18, 2024 | 1,260.15 | 1,267.90 | 1,223.95 | 1,229.50 | 1,229.50 | 9,016 |
| Apr 16, 2024 | 1,251.90 | 1,288.90 | 1,248.00 | 1,256.70 | 1,256.70 | 3,346 |
| Apr 15, 2024 | 1,260.00 | 1,280.90 | 1,208.50 | 1,272.80 | 1,272.80 | 12,147 |
| Apr 12, 2024 | 1,279.85 | 1,285.00 | 1,255.00 | 1,260.25 | 1,260.25 | 12,565 |
| Apr 10, 2024 | 1,299.00 | 1,301.40 | 1,266.05 | 1,280.80 | 1,280.80 | 4,819 |
| Apr 9, 2024 | 1,305.55 | 1,315.10 | 1,281.10 | 1,293.90 | 1,293.90 | 13,179 |
| Apr 8, 2024 | 1,344.95 | 1,344.95 | 1,297.15 | 1,304.55 | 1,304.55 | 6,772 |
| Apr 5, 2024 | 1,338.15 | 1,348.45 | 1,321.00 | 1,327.05 | 1,327.05 | 14,919 |
| Apr 4, 2024 | 1,305.05 | 1,348.90 | 1,300.00 | 1,343.60 | 1,343.60 | 28,303 |
| Apr 3, 2024 | 1,268.55 | 1,323.10 | 1,264.55 | 1,303.90 | 1,303.90 | 16,550 |
| Apr 2, 2024 | 1,252.00 | 1,283.00 | 1,241.00 | 1,275.10 | 1,275.10 | 14,311 |
| Apr 1, 2024 | 1,265.00 | 1,276.40 | 1,245.00 | 1,258.80 | 1,258.80 | 15,009 |
| Mar 28, 2024 | 1,260.00 | 1,280.35 | 1,258.00 | 1,266.50 | 1,266.50 | 15,031 |
| Mar 27, 2024 | 1,256.85 | 1,280.05 | 1,201.65 | 1,256.55 | 1,256.55 | 54,972 |
| Mar 26, 2024 | 1,299.85 | 1,299.85 | 1,256.70 | 1,263.25 | 1,263.25 | 7,880 |
| Mar 22, 2024 | 1,250.00 | 1,285.00 | 1,240.00 | 1,278.90 | 1,278.90 | 20,447 |
| Mar 21, 2024 | 1,229.00 | 1,255.85 | 1,221.95 | 1,253.90 | 1,253.90 | 8,803 |
| Mar 20, 2024 | 1,240.00 | 1,242.05 | 1,210.05 | 1,217.65 | 1,217.65 | 8,483 |
| Mar 19, 2024 | 1,255.65 | 1,255.65 | 1,218.05 | 1,236.35 | 1,236.35 | 19,792 |
| Mar 18, 2024 | 1,250.00 | 1,263.85 | 1,226.00 | 1,236.85 | 1,236.85 | 14,712 |
| Mar 15, 2024 | 1,230.10 | 1,242.00 | 1,191.75 | 1,233.15 | 1,233.15 | 21,343 |
| Mar 14, 2024 | 1,080.00 | 1,213.25 | 1,080.00 | 1,204.75 | 1,204.75 | 24,707 |
| Mar 13, 2024 | 1,172.80 | 1,172.80 | 1,082.50 | 1,092.10 | 1,092.10 | 23,546 |
| Mar 12, 2024 | 1,201.50 | 1,207.15 | 1,142.05 | 1,151.40 | 1,151.40 | 38,516 |
| Mar 11, 2024 | 1,108.75 | 1,190.85 | 1,108.75 | 1,177.90 | 1,177.90 | 82,340 |
| Mar 7, 2024 | 1,076.80 | 1,109.85 | 1,075.30 | 1,100.00 | 1,100.00 | 10,551 |
| Mar 6, 2024 | 1,078.40 | 1,082.10 | 1,032.00 | 1,070.05 | 1,070.05 | 19,092 |
| Mar 5, 2024 | 1,066.00 | 1,086.00 | 1,063.00 | 1,078.25 | 1,078.25 | 15,122 |
| Mar 4, 2024 | 1,061.75 | 1,087.00 | 1,061.75 | 1,065.85 | 1,065.85 | 17,838 |
| Mar 1, 2024 | 1,059.20 | 1,076.80 | 1,048.00 | 1,056.80 | 1,056.80 | 3,924 |
| Feb 29, 2024 | 1,043.45 | 1,066.15 | 1,017.00 | 1,058.85 | 1,058.85 | 12,747 |
| Feb 28, 2024 | 1,071.55 | 1,081.70 | 1,040.25 | 1,046.35 | 1,046.35 | 7,603 |
| Feb 27, 2024 | 1,085.00 | 1,088.95 | 1,074.00 | 1,079.70 | 1,079.70 | 9,257 |
| Feb 26, 2024 | 1,096.75 | 1,115.00 | 1,070.05 | 1,081.25 | 1,081.25 | 11,504 |
| Feb 23, 2024 | 1,095.00 | 1,105.50 | 1,081.25 | 1,096.65 | 1,096.65 | 7,053 |
| Feb 22, 2024 | 1,107.85 | 1,113.95 | 1,082.45 | 1,094.35 | 1,094.35 | 7,199 |
| Feb 21, 2024 | 1,105.65 | 1,117.00 | 1,080.00 | 1,096.05 | 1,096.05 | 7,864 |
| Feb 20, 2024 | 1,067.10 | 1,116.00 | 1,067.10 | 1,096.95 | 1,096.95 | 21,539 |
| Feb 19, 2024 | 1,000.05 | 1,081.05 | 1,000.05 | 1,065.80 | 1,065.80 | 17,385 |
| Feb 16, 2024 | 1,017.50 | 1,037.00 | 990.05 | 1,000.95 | 1,000.95 | 9,912 |
| Feb 15, 2024 | 1,002.10 | 1,022.40 | 1,000.20 | 1,006.05 | 1,006.05 | 5,347 |
| Feb 14, 2024 | 989.75 | 1,027.25 | 980.90 | 994.50 | 994.50 | 10,854 |
| Feb 13, 2024 | 1,037.65 | 1,041.10 | 984.60 | 992.85 | 992.85 | 12,311 |
| Feb 12, 2024 | 1,031.85 | 1,058.90 | 1,018.60 | 1,032.20 | 1,032.20 | 14,944 |
| Feb 9, 2024 | 1,031.15 | 1,039.00 | 1,006.00 | 1,026.35 | 1,026.35 | 6,822 |
| Feb 8, 2024 | 1,018.60 | 1,059.75 | 1,006.55 | 1,027.55 | 1,027.55 | 17,278 |
| Feb 7, 2024 | 1,015.00 | 1,020.30 | 983.00 | 1,010.70 | 1,010.70 | 8,680 |
| Feb 6, 2024 | 1,024.95 | 1,024.95 | 999.00 | 1,004.35 | 1,004.35 | 9,968 |
| Feb 5, 2024 | 1,038.00 | 1,039.95 | 998.85 | 1,004.55 | 1,004.55 | 9,063 |
| Feb 2, 2024 | 1,017.30 | 1,032.00 | 1,013.55 | 1,017.75 | 1,017.75 | 7,345 |
| Feb 1, 2024 | 1,019.20 | 1,030.05 | 1,000.50 | 1,017.30 | 1,017.30 | 13,162 |
| Jan 31, 2024 | 1,013.45 | 1,019.00 | 996.00 | 1,001.20 | 1,001.20 | 15,095 |
| Jan 30, 2024 | 997.95 | 1,027.45 | 994.60 | 1,013.35 | 1,013.35 | 17,301 |
| Jan 29, 2024 | 986.00 | 1,000.20 | 976.35 | 987.90 | 987.90 | 21,289 |
| Jan 25, 2024 | 991.20 | 1,004.95 | 979.70 | 985.60 | 985.60 | 4,970 |
| Jan 24, 2024 | 967.95 | 1,004.50 | 966.45 | 986.35 | 986.35 | 18,961 |
| Jan 23, 2024 | 1,061.30 | 1,061.30 | 945.00 | 957.15 | 957.15 | 34,750 |
| Jan 19, 2024 | 1,048.35 | 1,088.45 | 1,040.05 | 1,083.75 | 1,083.75 | 15,316 |
| Jan 17, 2024 | 1,016.15 | 1,045.00 | 1,013.20 | 1,017.55 | 1,017.55 | 13,285 |
| Jan 16, 2024 | 1,046.05 | 1,061.80 | 1,032.00 | 1,044.25 | 1,044.25 | 13,180 |
| Jan 15, 2024 | 1,073.65 | 1,079.00 | 1,050.05 | 1,055.30 | 1,055.30 | 17,228 |
| Jan 12, 2024 | 1,050.05 | 1,095.00 | 1,050.00 | 1,059.20 | 1,059.20 | 15,277 |
| Jan 11, 2024 | 1,042.55 | 1,058.95 | 1,035.00 | 1,044.40 | 1,044.40 | 7,363 |
| Jan 10, 2024 | 1,048.55 | 1,057.45 | 1,034.65 | 1,040.65 | 1,040.65 | 4,542 |
| Jan 9, 2024 | 1,065.00 | 1,072.00 | 1,034.40 | 1,038.25 | 1,038.25 | 7,106 |
| Jan 8, 2024 | 1,067.55 | 1,071.15 | 1,045.35 | 1,052.75 | 1,052.75 | 5,789 |
| Jan 5, 2024 | 1,043.45 | 1,077.00 | 1,041.15 | 1,066.20 | 1,066.20 | 12,414 |
| Jan 4, 2024 | 1,069.45 | 1,069.45 | 1,030.05 | 1,041.30 | 1,041.30 | 4,563 |
| Jan 3, 2024 | 1,051.00 | 1,082.45 | 1,042.95 | 1,053.30 | 1,053.30 | 16,235 |
| Jan 2, 2024 | 1,060.05 | 1,065.00 | 1,021.60 | 1,052.10 | 1,052.10 | 19,204 |
| Jan 1, 2024 | 1,070.00 | 1,082.80 | 1,056.10 | 1,064.95 | 1,064.95 | 10,181 |
| Dec 29, 2023 | 1,072.40 | 1,080.00 | 1,064.20 | 1,068.60 | 1,068.60 | 9,259 |
| Dec 28, 2023 | 1,111.90 | 1,111.90 | 1,069.55 | 1,080.05 | 1,080.05 | 7,985 |
| Dec 27, 2023 | 1,112.75 | 1,117.00 | 1,078.75 | 1,084.00 | 1,084.00 | 9,097 |
| Dec 26, 2023 | 1,126.40 | 1,140.10 | 1,105.00 | 1,111.15 | 1,111.15 | 11,311 |
| Dec 22, 2023 | 1,150.70 | 1,150.70 | 1,085.90 | 1,126.40 | 1,126.40 | 12,053 |
| Dec 21, 2023 | 1,062.00 | 1,109.60 | 1,059.00 | 1,101.05 | 1,101.05 | 8,166 |
| Dec 20, 2023 | 1,140.00 | 1,154.95 | 1,062.00 | 1,073.65 | 1,073.65 | 23,449 |
| Dec 19, 2023 | 1,129.75 | 1,142.00 | 1,123.00 | 1,138.35 | 1,138.35 | 12,004 |
| Dec 18, 2023 | 1,154.95 | 1,154.95 | 1,096.35 | 1,127.10 | 1,127.10 | 11,003 |
| Dec 15, 2023 | 1,067.00 | 1,133.70 | 1,064.50 | 1,100.55 | 1,100.55 | 23,556 |
| Dec 14, 2023 | 1,085.00 | 1,095.00 | 1,054.40 | 1,061.45 | 1,061.45 | 12,602 |
| Dec 13, 2023 | 1,083.00 | 1,090.00 | 1,067.85 | 1,075.65 | 1,075.65 | 8,555 |
| Dec 12, 2023 | 1,070.05 | 1,092.00 | 1,051.00 | 1,082.45 | 1,082.45 | 11,139 |
| Dec 11, 2023 | 1,099.85 | 1,110.00 | 1,068.00 | 1,071.80 | 1,071.80 | 10,891 |
| Dec 8, 2023 | 1,093.55 | 1,093.75 | 1,077.55 | 1,087.65 | 1,087.65 | 5,190 |
| Dec 7, 2023 | 1,124.95 | 1,124.95 | 1,081.55 | 1,086.80 | 1,086.80 | 8,797 |
| Dec 6, 2023 | 1,144.95 | 1,144.95 | 1,090.75 | 1,102.90 | 1,102.90 | 13,410 |
| Dec 5, 2023 | 1,125.05 | 1,135.00 | 1,120.00 | 1,124.30 | 1,124.30 | 7,392 |
| Dec 4, 2023 | 1,149.00 | 1,157.90 | 1,114.35 | 1,131.55 | 1,131.55 | 20,006 |
| Dec 1, 2023 | 1,156.00 | 1,162.00 | 1,132.00 | 1,140.15 | 1,140.15 | 11,295 |
| Nov 30, 2023 | 1,169.95 | 1,169.95 | 1,129.00 | 1,145.60 | 1,145.60 | 9,790 |
| Nov 29, 2023 | 1,189.95 | 1,189.95 | 1,143.00 | 1,148.05 | 1,148.05 | 7,191 |
| Nov 28, 2023 | 1,190.00 | 1,203.15 | 1,159.85 | 1,165.95 | 1,165.95 | 21,949 |
| Nov 24, 2023 | 1,167.10 | 1,188.40 | 1,149.85 | 1,180.35 | 1,180.35 | 30,404 |
| Nov 23, 2023 | 1,100.00 | 1,160.00 | 1,092.80 | 1,150.40 | 1,150.40 | 21,958 |
| Nov 22, 2023 | 1,089.95 | 1,100.00 | 1,060.80 | 1,090.40 | 1,090.40 | 7,455 |
| Nov 21, 2023 | 1,114.20 | 1,118.20 | 1,071.00 | 1,076.00 | 1,076.00 | 13,631 |
| Nov 20, 2023 | 1,110.00 | 1,116.90 | 1,094.40 | 1,108.25 | 1,108.25 | 15,393 |
| Nov 17, 2023 | 1,092.85 | 1,100.90 | 1,072.80 | 1,080.90 | 1,080.90 | 4,365 |
| Nov 16, 2023 | 3.00 Dividend | |||||
| Nov 16, 2023 | 1,118.65 | 1,118.65 | 1,082.60 | 1,085.05 | 1,085.05 | 5,884 |
| Nov 15, 2023 | 1,096.05 | 1,134.30 | 1,092.00 | 1,096.70 | 1,093.70 | 7,175 |
| Nov 13, 2023 | 1,127.90 | 1,127.95 | 1,086.90 | 1,106.60 | 1,103.57 | 10,139 |
| Nov 10, 2023 | 1,084.10 | 1,091.65 | 1,063.00 | 1,076.50 | 1,073.56 | 6,257 |
| Nov 9, 2023 | 1,114.90 | 1,123.60 | 1,087.95 | 1,090.60 | 1,087.62 | 7,573 |
| Nov 8, 2023 | 1,140.25 | 1,153.20 | 1,111.00 | 1,114.85 | 1,111.80 | 9,485 |
| Nov 7, 2023 | 1,125.00 | 1,156.30 | 1,125.00 | 1,141.05 | 1,137.93 | 26,847 |
| Nov 6, 2023 | 1,073.05 | 1,140.00 | 1,041.85 | 1,123.95 | 1,120.88 | 44,132 |
| Nov 3, 2023 | 1,122.35 | 1,130.00 | 1,086.00 | 1,090.15 | 1,087.17 | 14,690 |
| Nov 2, 2023 | 1,053.90 | 1,141.60 | 1,053.90 | 1,114.95 | 1,111.90 | 97,168 |
| Nov 1, 2023 | 1,038.00 | 1,039.00 | 1,013.00 | 1,031.55 | 1,028.73 | 21,950 |
| Oct 31, 2023 | 975.30 | 1,039.85 | 970.00 | 1,030.20 | 1,027.38 | 25,118 |
| Oct 30, 2023 | 960.05 | 973.30 | 953.00 | 956.15 | 953.53 | 17,565 |
Related Tickers
RSYSTEMS.BO R Systems International Limited
484.55
+0.11%
TERASOFT.BO Tera Software Limited
77.07
+0.69%
4IG.BD 4iG Nyrt.
802.00
0.00%
SONATSOFTW.NS Sonata Software Limited
596.25
-0.21%
HAPPSTMNDS.NS Happiest Minds Technologies Limited
762.30
-0.60%
LTIM.NS LTIMindtree Limited
5,852.25
-0.64%
COFORGE.NS Coforge Limited
7,753.75
+0.63%
BSOFT.NS Birlasoft Limited
583.25
+1.46%
TWKS Thoughtworks Holding, Inc.
4.4500
0.00%
PERSISTENT.NS Persistent Systems Limited
5,670.50
+0.07%