NSE - Delayed Quote INR
Cigniti Technologies Limited (CIGNITITEC.NS)
At close: 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 |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 1,426.35 | 1,438.90 | 1,404.95 | 1,414.10 | 1,414.10 | 221,533 |
| Oct 29, 2024 | 1,458.00 | 1,458.80 | 1,403.55 | 1,420.30 | 1,420.30 | 216,724 |
| Oct 28, 2024 | 1,515.00 | 1,546.35 | 1,455.00 | 1,470.15 | 1,470.15 | 348,736 |
| Oct 25, 2024 | 1,472.50 | 1,539.95 | 1,472.50 | 1,512.25 | 1,512.25 | 995,618 |
| Oct 24, 2024 | 1,440.00 | 1,552.80 | 1,421.60 | 1,474.95 | 1,474.95 | 1,365,767 |
| Oct 23, 2024 | 1,410.00 | 1,437.55 | 1,385.60 | 1,419.10 | 1,419.10 | 1,890,550 |
| Oct 22, 2024 | 1,400.00 | 1,400.00 | 1,366.60 | 1,389.65 | 1,389.65 | 148,259 |
| Oct 21, 2024 | 1,397.20 | 1,400.95 | 1,390.55 | 1,396.30 | 1,396.30 | 54,252 |
| Oct 18, 2024 | 1,389.00 | 1,400.00 | 1,382.10 | 1,394.75 | 1,394.75 | 105,778 |
| Oct 17, 2024 | 1,401.90 | 1,401.95 | 1,382.00 | 1,395.10 | 1,395.10 | 275,665 |
| Oct 16, 2024 | 1,390.60 | 1,393.95 | 1,381.00 | 1,390.95 | 1,390.95 | 86,132 |
| Oct 15, 2024 | 1,397.00 | 1,397.00 | 1,386.50 | 1,390.60 | 1,390.60 | 31,372 |
| Oct 14, 2024 | 1,397.45 | 1,398.00 | 1,384.05 | 1,394.35 | 1,394.35 | 101,936 |
| Oct 11, 2024 | 1,386.70 | 1,394.00 | 1,379.45 | 1,390.45 | 1,390.45 | 57,503 |
| Oct 10, 2024 | 1,396.50 | 1,396.50 | 1,382.70 | 1,386.70 | 1,386.70 | 39,944 |
| Oct 9, 2024 | 1,386.25 | 1,393.00 | 1,381.00 | 1,391.65 | 1,391.65 | 118,696 |
| Oct 8, 2024 | 1,383.15 | 1,389.00 | 1,375.20 | 1,386.25 | 1,386.25 | 55,593 |
| Oct 7, 2024 | 1,384.00 | 1,392.00 | 1,365.60 | 1,382.65 | 1,382.65 | 171,352 |
| Oct 4, 2024 | 1,387.40 | 1,390.00 | 1,379.10 | 1,384.10 | 1,384.10 | 74,034 |
| Oct 3, 2024 | 1,391.00 | 1,392.00 | 1,376.00 | 1,387.40 | 1,387.40 | 66,509 |
| Oct 1, 2024 | 1,392.00 | 1,397.40 | 1,382.10 | 1,393.85 | 1,393.85 | 62,940 |
| Sep 30, 2024 | 1,378.10 | 1,397.50 | 1,375.00 | 1,392.00 | 1,392.00 | 131,757 |
| Sep 27, 2024 | 1,389.50 | 1,389.50 | 1,375.25 | 1,379.30 | 1,379.30 | 72,970 |
| Sep 26, 2024 | 1,384.00 | 1,392.60 | 1,375.10 | 1,385.80 | 1,385.80 | 112,945 |
| Sep 25, 2024 | 1,387.95 | 1,390.00 | 1,382.00 | 1,388.25 | 1,388.25 | 95,827 |
| Sep 24, 2024 | 1,393.00 | 1,393.00 | 1,381.25 | 1,387.90 | 1,387.90 | 67,766 |
| Sep 23, 2024 | 1,390.00 | 1,392.10 | 1,381.00 | 1,390.10 | 1,390.10 | 121,745 |
| Sep 20, 2024 | 1,390.00 | 1,393.90 | 1,379.60 | 1,391.80 | 1,391.80 | 81,977 |
| Sep 19, 2024 | 1,393.90 | 1,393.90 | 1,377.55 | 1,386.40 | 1,386.40 | 114,941 |
| Sep 18, 2024 | 1,388.00 | 1,394.30 | 1,380.20 | 1,391.75 | 1,391.75 | 99,874 |
| Sep 17, 2024 | 1,384.80 | 1,394.00 | 1,380.00 | 1,391.35 | 1,391.35 | 108,268 |
| Sep 16, 2024 | 1,395.00 | 1,398.90 | 1,378.00 | 1,381.65 | 1,381.65 | 185,218 |
| Sep 13, 2024 | 1,394.00 | 1,394.00 | 1,382.40 | 1,388.40 | 1,388.40 | 118,429 |
| Sep 12, 2024 | 1,380.00 | 1,396.00 | 1,372.50 | 1,390.90 | 1,390.90 | 202,098 |
| Sep 11, 2024 | 1,380.00 | 1,384.90 | 1,372.35 | 1,375.20 | 1,375.20 | 50,884 |
| Sep 10, 2024 | 1,371.55 | 1,381.00 | 1,371.55 | 1,377.60 | 1,377.60 | 42,819 |
| Sep 9, 2024 | 1,370.00 | 1,374.80 | 1,365.20 | 1,371.50 | 1,371.50 | 42,433 |
| Sep 6, 2024 | 1,371.00 | 1,375.00 | 1,366.00 | 1,370.80 | 1,370.80 | 39,762 |
| Sep 5, 2024 | 1,371.90 | 1,373.50 | 1,367.10 | 1,371.30 | 1,371.30 | 46,742 |
| Sep 4, 2024 | 1,373.90 | 1,373.90 | 1,368.00 | 1,371.00 | 1,371.00 | 28,553 |
| Sep 3, 2024 | 1,376.00 | 1,380.00 | 1,373.00 | 1,374.05 | 1,374.05 | 41,467 |
| Sep 2, 2024 | 1,389.00 | 1,389.80 | 1,370.00 | 1,374.45 | 1,374.45 | 31,793 |
| Aug 30, 2024 | 1,370.00 | 1,387.00 | 1,363.55 | 1,379.85 | 1,379.85 | 88,576 |
| Aug 29, 2024 | 1,370.60 | 1,374.80 | 1,362.25 | 1,370.10 | 1,370.10 | 71,210 |
| Aug 28, 2024 | 1,362.00 | 1,372.00 | 1,362.00 | 1,369.80 | 1,369.80 | 34,225 |
| Aug 27, 2024 | 1,365.00 | 1,374.80 | 1,360.10 | 1,367.15 | 1,367.15 | 36,433 |
| Aug 26, 2024 | 1,367.90 | 1,369.95 | 1,362.00 | 1,366.90 | 1,366.90 | 34,577 |
| Aug 23, 2024 | 1,363.90 | 1,370.00 | 1,360.10 | 1,367.75 | 1,367.75 | 28,834 |
| Aug 22, 2024 | 1,366.15 | 1,375.90 | 1,360.10 | 1,363.60 | 1,363.60 | 51,104 |
| Aug 21, 2024 | 1,369.90 | 1,372.65 | 1,365.00 | 1,367.25 | 1,367.25 | 33,112 |
| Aug 20, 2024 | 1,365.00 | 1,387.00 | 1,364.00 | 1,367.95 | 1,367.95 | 208,287 |
| Aug 19, 2024 | 1,364.95 | 1,367.00 | 1,360.00 | 1,363.20 | 1,363.20 | 29,876 |
| Aug 16, 2024 | 1,365.00 | 1,369.00 | 1,355.00 | 1,363.60 | 1,363.60 | 91,124 |
| Aug 14, 2024 | 1,359.00 | 1,360.00 | 1,350.05 | 1,353.55 | 1,353.55 | 81,272 |
| Aug 13, 2024 | 1,353.00 | 1,374.00 | 1,350.25 | 1,355.55 | 1,355.55 | 101,367 |
| Aug 12, 2024 | 1,351.00 | 1,359.15 | 1,351.00 | 1,355.05 | 1,355.05 | 38,657 |
| Aug 9, 2024 | 1,356.20 | 1,359.90 | 1,350.25 | 1,355.75 | 1,355.75 | 77,014 |
| Aug 8, 2024 | 1,356.90 | 1,360.00 | 1,352.20 | 1,356.20 | 1,356.20 | 44,571 |
| Aug 7, 2024 | 1,359.95 | 1,359.95 | 1,351.10 | 1,356.20 | 1,356.20 | 20,213 |
| Aug 6, 2024 | 1,356.50 | 1,380.75 | 1,351.55 | 1,357.15 | 1,357.15 | 61,507 |
| Aug 5, 2024 | 1,354.40 | 1,360.00 | 1,345.50 | 1,356.05 | 1,356.05 | 186,087 |
| Aug 2, 2024 | 1,364.75 | 1,369.80 | 1,355.05 | 1,367.10 | 1,367.10 | 69,952 |
| Aug 1, 2024 | 1,367.05 | 1,374.95 | 1,357.55 | 1,372.80 | 1,372.80 | 163,345 |
| Jul 31, 2024 | 1,364.90 | 1,370.90 | 1,356.00 | 1,366.05 | 1,366.05 | 182,701 |
| Jul 30, 2024 | 1,356.10 | 1,372.00 | 1,353.30 | 1,360.65 | 1,360.65 | 455,506 |
| Jul 29, 2024 | 1,370.00 | 1,378.90 | 1,351.20 | 1,359.80 | 1,359.80 | 95,390 |
| Jul 26, 2024 | 1,360.00 | 1,378.00 | 1,355.00 | 1,364.60 | 1,364.60 | 469,645 |
| Jul 25, 2024 | 1,350.00 | 1,358.00 | 1,346.05 | 1,356.95 | 1,356.95 | 61,126 |
| Jul 24, 2024 | 1,359.00 | 1,364.00 | 1,353.00 | 1,357.30 | 1,357.30 | 73,457 |
| Jul 23, 2024 | 1,335.20 | 1,360.00 | 1,335.20 | 1,354.95 | 1,354.95 | 126,330 |
| Jul 22, 2024 | 1,339.00 | 1,352.00 | 1,332.00 | 1,343.65 | 1,343.65 | 58,503 |
| Jul 19, 2024 | 1,345.00 | 1,348.10 | 1,336.00 | 1,341.90 | 1,341.90 | 90,738 |
| Jul 18, 2024 | 1,349.95 | 1,355.45 | 1,346.60 | 1,348.30 | 1,348.30 | 86,371 |
| Jul 16, 2024 | 1,360.00 | 1,363.00 | 1,351.00 | 1,355.25 | 1,355.25 | 30,350 |
| Jul 15, 2024 | 1,360.00 | 1,369.00 | 1,355.15 | 1,360.55 | 1,360.55 | 206,131 |
| Jul 12, 2024 | 1,353.00 | 1,368.90 | 1,349.00 | 1,356.95 | 1,356.95 | 157,953 |
| Jul 11, 2024 | 1,357.20 | 1,358.50 | 1,345.00 | 1,349.20 | 1,349.20 | 367,187 |
| Jul 10, 2024 | 1,360.00 | 1,366.00 | 1,350.15 | 1,357.20 | 1,357.20 | 218,888 |
| Jul 9, 2024 | 1,372.50 | 1,372.50 | 1,356.00 | 1,363.25 | 1,363.25 | 118,537 |
| Jul 8, 2024 | 1,378.70 | 1,378.85 | 1,366.60 | 1,371.50 | 1,371.50 | 272,397 |
| Jul 5, 2024 | 1,389.00 | 1,393.90 | 1,365.00 | 1,368.20 | 1,368.20 | 503,323 |
| Jul 4, 2024 | 1,380.00 | 1,415.00 | 1,375.10 | 1,382.50 | 1,382.50 | 3,485,572 |
| Jul 3, 2024 | 1,375.00 | 1,391.00 | 1,372.25 | 1,387.70 | 1,387.70 | 213,686 |
| Jul 2, 2024 | 1,380.00 | 1,380.00 | 1,370.20 | 1,372.30 | 1,372.30 | 123,227 |
| Jul 1, 2024 | 1,364.85 | 1,380.00 | 1,364.85 | 1,372.65 | 1,372.65 | 126,120 |
| Jun 28, 2024 | 1,360.40 | 1,366.95 | 1,352.60 | 1,360.25 | 1,360.25 | 114,921 |
| Jun 27, 2024 | 1,355.00 | 1,375.00 | 1,351.25 | 1,355.05 | 1,355.05 | 150,413 |
| Jun 26, 2024 | 1,355.00 | 1,359.95 | 1,348.50 | 1,353.70 | 1,353.70 | 200,596 |
| Jun 25, 2024 | 1,355.00 | 1,355.00 | 1,343.25 | 1,345.45 | 1,345.45 | 72,484 |
| Jun 24, 2024 | 1,350.00 | 1,358.00 | 1,335.35 | 1,351.20 | 1,351.20 | 165,251 |
| Jun 21, 2024 | 1,354.90 | 1,364.15 | 1,350.00 | 1,351.45 | 1,351.45 | 80,852 |
| Jun 20, 2024 | 1,345.75 | 1,369.00 | 1,340.00 | 1,350.65 | 1,350.65 | 192,641 |
| Jun 19, 2024 | 1,340.00 | 1,345.40 | 1,335.00 | 1,341.20 | 1,341.20 | 179,642 |
| Jun 18, 2024 | 1,345.00 | 1,345.85 | 1,336.25 | 1,340.10 | 1,340.10 | 146,387 |
| Jun 14, 2024 | 1,345.70 | 1,354.40 | 1,342.00 | 1,345.85 | 1,345.85 | 140,437 |
| Jun 13, 2024 | 1,338.00 | 1,349.00 | 1,336.00 | 1,345.70 | 1,345.70 | 187,142 |
| Jun 12, 2024 | 1,337.00 | 1,344.70 | 1,334.00 | 1,336.65 | 1,336.65 | 244,702 |
| Jun 11, 2024 | 1,348.00 | 1,349.00 | 1,335.00 | 1,340.05 | 1,340.05 | 251,706 |
| Jun 10, 2024 | 1,350.00 | 1,353.40 | 1,334.90 | 1,344.90 | 1,344.90 | 322,295 |
| Jun 7, 2024 | 1,344.90 | 1,358.40 | 1,340.00 | 1,349.55 | 1,349.55 | 404,456 |
| Jun 6, 2024 | 1,329.00 | 1,350.00 | 1,326.00 | 1,342.90 | 1,342.90 | 182,011 |
| Jun 5, 2024 | 1,298.00 | 1,333.80 | 1,296.00 | 1,323.95 | 1,323.95 | 116,434 |
| Jun 4, 2024 | 1,311.10 | 1,321.60 | 1,280.00 | 1,304.75 | 1,304.75 | 252,869 |
| Jun 3, 2024 | 1,329.90 | 1,330.40 | 1,313.00 | 1,320.15 | 1,320.15 | 109,800 |
| May 31, 2024 | 1,321.10 | 1,324.00 | 1,304.00 | 1,319.25 | 1,319.25 | 122,651 |
| May 30, 2024 | 1,318.00 | 1,331.60 | 1,313.00 | 1,321.25 | 1,321.25 | 150,016 |
| May 29, 2024 | 1,325.00 | 1,327.30 | 1,318.65 | 1,321.35 | 1,321.35 | 76,796 |
| May 28, 2024 | 1,319.60 | 1,330.00 | 1,317.00 | 1,324.00 | 1,324.00 | 89,819 |
| May 27, 2024 | 1,318.90 | 1,331.60 | 1,315.00 | 1,321.70 | 1,321.70 | 113,208 |
| May 24, 2024 | 1,325.00 | 1,328.95 | 1,315.00 | 1,316.85 | 1,316.85 | 121,803 |
| May 23, 2024 | 1,317.25 | 1,332.00 | 1,317.25 | 1,325.20 | 1,325.20 | 210,787 |
| May 22, 2024 | 1,315.00 | 1,329.95 | 1,315.00 | 1,316.50 | 1,316.50 | 189,169 |
| May 21, 2024 | 1,310.15 | 1,317.30 | 1,301.10 | 1,310.60 | 1,310.60 | 126,869 |
| May 17, 2024 | 1,301.00 | 1,337.00 | 1,301.00 | 1,325.50 | 1,325.50 | 224,989 |
| May 16, 2024 | 1,306.00 | 1,312.95 | 1,300.00 | 1,300.50 | 1,300.50 | 91,552 |
| May 15, 2024 | 1,299.50 | 1,313.25 | 1,299.50 | 1,304.30 | 1,304.30 | 111,984 |
| May 14, 2024 | 1,299.90 | 1,303.00 | 1,290.40 | 1,299.50 | 1,299.50 | 112,612 |
| May 13, 2024 | 1,316.00 | 1,316.00 | 1,285.00 | 1,291.15 | 1,291.15 | 114,686 |
| May 10, 2024 | 1,292.00 | 1,304.50 | 1,292.00 | 1,301.50 | 1,301.50 | 183,751 |
| May 9, 2024 | 1,312.50 | 1,317.65 | 1,294.00 | 1,297.45 | 1,297.45 | 195,273 |
| May 8, 2024 | 1,308.20 | 1,321.25 | 1,304.00 | 1,312.10 | 1,312.10 | 166,270 |
| May 7, 2024 | 1,322.00 | 1,334.60 | 1,301.00 | 1,308.25 | 1,308.25 | 464,982 |
| May 6, 2024 | 1,330.00 | 1,334.00 | 1,310.00 | 1,329.80 | 1,329.80 | 513,595 |
| May 3, 2024 | 1,378.05 | 1,382.40 | 1,320.00 | 1,323.00 | 1,323.00 | 1,587,775 |
| May 2, 2024 | 1,323.00 | 1,384.00 | 1,302.00 | 1,373.05 | 1,373.05 | 1,108,989 |
| Apr 30, 2024 | 1,325.75 | 1,347.95 | 1,314.85 | 1,338.65 | 1,338.65 | 281,288 |
| Apr 29, 2024 | 1,324.90 | 1,338.25 | 1,309.00 | 1,319.15 | 1,319.15 | 225,433 |
| Apr 26, 2024 | 1,240.05 | 1,315.40 | 1,240.05 | 1,301.45 | 1,301.45 | 392,263 |
| Apr 25, 2024 | 1,250.00 | 1,260.40 | 1,230.00 | 1,240.05 | 1,240.05 | 126,423 |
| Apr 24, 2024 | 1,262.95 | 1,274.45 | 1,239.00 | 1,248.85 | 1,248.85 | 184,788 |
| Apr 23, 2024 | 1,273.70 | 1,293.40 | 1,251.25 | 1,262.35 | 1,262.35 | 263,948 |
| Apr 22, 2024 | 1,243.20 | 1,275.00 | 1,238.85 | 1,262.45 | 1,262.45 | 134,084 |
| Apr 19, 2024 | 1,182.00 | 1,246.95 | 1,182.00 | 1,225.55 | 1,225.55 | 199,965 |
| Apr 18, 2024 | 1,274.00 | 1,274.00 | 1,221.00 | 1,230.55 | 1,230.55 | 154,339 |
| Apr 16, 2024 | 1,247.10 | 1,291.90 | 1,230.00 | 1,262.45 | 1,262.45 | 259,593 |
| Apr 15, 2024 | 1,239.60 | 1,282.00 | 1,205.05 | 1,275.05 | 1,275.05 | 182,697 |
| Apr 12, 2024 | 1,270.00 | 1,287.65 | 1,255.05 | 1,260.85 | 1,260.85 | 89,681 |
| Apr 10, 2024 | 1,299.10 | 1,304.95 | 1,262.85 | 1,275.75 | 1,275.75 | 149,616 |
| Apr 9, 2024 | 1,309.60 | 1,314.05 | 1,281.80 | 1,299.10 | 1,299.10 | 137,061 |
| Apr 8, 2024 | 1,338.50 | 1,338.50 | 1,295.50 | 1,303.05 | 1,303.05 | 154,514 |
| Apr 5, 2024 | 1,345.00 | 1,351.75 | 1,320.05 | 1,327.80 | 1,327.80 | 192,165 |
| Apr 4, 2024 | 1,286.00 | 1,348.50 | 1,286.00 | 1,338.40 | 1,338.40 | 302,480 |
| Apr 3, 2024 | 1,270.00 | 1,325.00 | 1,264.10 | 1,302.00 | 1,302.00 | 280,871 |
| Apr 2, 2024 | 1,259.00 | 1,283.90 | 1,240.00 | 1,275.85 | 1,275.85 | 160,392 |
| Apr 1, 2024 | 1,266.00 | 1,276.15 | 1,244.85 | 1,258.60 | 1,258.60 | 100,582 |
| Mar 28, 2024 | 1,268.00 | 1,280.00 | 1,260.00 | 1,265.85 | 1,265.85 | 100,752 |
| Mar 27, 2024 | 1,260.00 | 1,280.00 | 1,201.20 | 1,249.05 | 1,249.05 | 311,252 |
| Mar 26, 2024 | 1,289.90 | 1,295.00 | 1,257.05 | 1,262.25 | 1,262.25 | 189,196 |
| Mar 22, 2024 | 1,260.35 | 1,285.00 | 1,238.05 | 1,280.45 | 1,280.45 | 270,846 |
| Mar 21, 2024 | 1,225.10 | 1,255.00 | 1,220.00 | 1,252.00 | 1,252.00 | 191,514 |
| Mar 20, 2024 | 1,241.00 | 1,244.00 | 1,206.15 | 1,217.80 | 1,217.80 | 140,292 |
| Mar 19, 2024 | 1,251.85 | 1,251.85 | 1,217.05 | 1,236.50 | 1,236.50 | 236,886 |
| Mar 18, 2024 | 1,250.00 | 1,267.45 | 1,225.05 | 1,236.70 | 1,236.70 | 301,150 |
| Mar 15, 2024 | 1,240.00 | 1,243.00 | 1,189.95 | 1,233.55 | 1,233.55 | 430,366 |
| Mar 14, 2024 | 1,095.80 | 1,213.50 | 1,095.80 | 1,205.15 | 1,205.15 | 724,320 |
| Mar 13, 2024 | 1,155.95 | 1,165.95 | 1,082.00 | 1,092.35 | 1,092.35 | 328,048 |
| Mar 12, 2024 | 1,189.95 | 1,203.95 | 1,140.00 | 1,153.40 | 1,153.40 | 395,140 |
| Mar 11, 2024 | 1,115.95 | 1,190.00 | 1,115.95 | 1,177.40 | 1,177.40 | 733,564 |
| Mar 7, 2024 | 1,071.00 | 1,109.05 | 1,065.00 | 1,099.80 | 1,099.80 | 274,794 |
| Mar 6, 2024 | 1,088.00 | 1,088.00 | 1,030.55 | 1,072.15 | 1,072.15 | 212,084 |
| Mar 5, 2024 | 1,065.60 | 1,086.90 | 1,062.85 | 1,078.10 | 1,078.10 | 117,170 |
| Mar 4, 2024 | 1,065.90 | 1,087.30 | 1,061.00 | 1,065.60 | 1,065.60 | 143,400 |
| Mar 1, 2024 | 1,059.70 | 1,076.00 | 1,048.00 | 1,057.95 | 1,057.95 | 174,019 |
| Feb 29, 2024 | 1,040.00 | 1,065.40 | 999.90 | 1,060.10 | 1,060.10 | 139,093 |
| Feb 28, 2024 | 1,086.00 | 1,086.00 | 1,039.25 | 1,043.55 | 1,043.55 | 121,315 |
| Feb 27, 2024 | 1,082.00 | 1,089.00 | 1,073.05 | 1,080.60 | 1,080.60 | 59,267 |
| Feb 26, 2024 | 1,099.00 | 1,118.00 | 1,071.10 | 1,081.85 | 1,081.85 | 102,912 |
| Feb 23, 2024 | 1,095.05 | 1,106.05 | 1,079.55 | 1,095.70 | 1,095.70 | 154,453 |
| Feb 22, 2024 | 1,096.00 | 1,113.45 | 1,085.95 | 1,094.55 | 1,094.55 | 143,276 |
| Feb 21, 2024 | 1,103.00 | 1,117.00 | 1,078.05 | 1,097.40 | 1,097.40 | 215,248 |
| Feb 20, 2024 | 1,079.75 | 1,116.90 | 1,070.00 | 1,098.00 | 1,098.00 | 291,500 |
| Feb 19, 2024 | 1,004.00 | 1,084.90 | 1,000.10 | 1,064.25 | 1,064.25 | 389,514 |
| Feb 16, 2024 | 1,011.55 | 1,036.40 | 989.05 | 1,000.70 | 1,000.70 | 195,911 |
| Feb 15, 2024 | 1,000.95 | 1,022.95 | 998.00 | 1,006.50 | 1,006.50 | 97,061 |
| Feb 14, 2024 | 990.85 | 1,029.00 | 988.15 | 994.65 | 994.65 | 131,437 |
| Feb 13, 2024 | 1,031.95 | 1,041.65 | 980.50 | 990.80 | 990.80 | 284,202 |
| Feb 12, 2024 | 1,029.05 | 1,059.95 | 1,021.00 | 1,031.90 | 1,031.90 | 236,138 |
| Feb 9, 2024 | 1,039.00 | 1,040.00 | 1,005.00 | 1,027.90 | 1,027.90 | 150,205 |
| Feb 8, 2024 | 1,017.30 | 1,059.05 | 1,014.05 | 1,027.85 | 1,027.85 | 307,942 |
| Feb 7, 2024 | 1,010.00 | 1,023.00 | 982.65 | 1,004.85 | 1,004.85 | 209,711 |
| Feb 6, 2024 | 1,010.50 | 1,016.30 | 1,000.00 | 1,005.85 | 1,005.85 | 151,254 |
| Feb 5, 2024 | 1,027.00 | 1,040.55 | 1,000.00 | 1,003.65 | 1,003.65 | 163,848 |
| Feb 2, 2024 | 1,016.30 | 1,031.00 | 1,013.30 | 1,017.90 | 1,017.90 | 82,856 |
| Feb 1, 2024 | 1,008.00 | 1,032.00 | 1,001.00 | 1,016.30 | 1,016.30 | 208,771 |
| Jan 31, 2024 | 1,012.40 | 1,020.00 | 995.10 | 1,001.40 | 1,001.40 | 51,056 |
| Jan 30, 2024 | 994.95 | 1,028.25 | 993.20 | 1,012.40 | 1,012.40 | 98,714 |
| Jan 29, 2024 | 986.00 | 1,000.80 | 977.55 | 990.00 | 990.00 | 98,400 |
| Jan 25, 2024 | 989.00 | 1,006.00 | 979.60 | 985.60 | 985.60 | 81,357 |
| Jan 24, 2024 | 960.00 | 1,004.25 | 960.00 | 986.45 | 986.45 | 213,053 |
| Jan 23, 2024 | 1,060.00 | 1,060.05 | 942.10 | 955.25 | 955.25 | 369,872 |
| Jan 19, 2024 | 1,046.85 | 1,089.90 | 1,039.95 | 1,085.85 | 1,085.85 | 211,182 |
| Jan 18, 2024 | 1,016.85 | 1,044.00 | 1,001.00 | 1,038.20 | 1,038.20 | 118,103 |
| Jan 17, 2024 | 1,040.00 | 1,045.10 | 1,011.10 | 1,018.35 | 1,018.35 | 123,226 |
| Jan 16, 2024 | 1,057.00 | 1,062.65 | 1,033.35 | 1,043.10 | 1,043.10 | 125,649 |
| Jan 15, 2024 | 1,070.00 | 1,079.00 | 1,049.45 | 1,054.45 | 1,054.45 | 111,401 |
| Jan 12, 2024 | 1,050.35 | 1,097.00 | 1,049.75 | 1,058.95 | 1,058.95 | 332,313 |
| Jan 11, 2024 | 1,040.00 | 1,059.00 | 1,034.45 | 1,046.30 | 1,046.30 | 142,299 |
| Jan 10, 2024 | 1,043.00 | 1,057.30 | 1,033.60 | 1,040.95 | 1,040.95 | 75,586 |
| Jan 9, 2024 | 1,063.00 | 1,069.00 | 1,036.00 | 1,040.35 | 1,040.35 | 90,698 |
| Jan 8, 2024 | 1,066.00 | 1,072.80 | 1,045.60 | 1,053.50 | 1,053.50 | 57,937 |
| Jan 5, 2024 | 1,050.00 | 1,077.80 | 1,041.10 | 1,062.30 | 1,062.30 | 149,574 |
| Jan 4, 2024 | 1,058.00 | 1,065.00 | 1,020.00 | 1,039.90 | 1,039.90 | 97,585 |
| Jan 3, 2024 | 1,049.05 | 1,084.00 | 1,043.45 | 1,054.05 | 1,054.05 | 194,686 |
| Jan 2, 2024 | 1,065.00 | 1,066.45 | 1,020.05 | 1,049.30 | 1,049.30 | 350,493 |
| Jan 1, 2024 | 1,074.00 | 1,083.00 | 1,055.00 | 1,061.90 | 1,061.90 | 117,433 |
| Dec 29, 2023 | 1,072.05 | 1,080.15 | 1,064.45 | 1,067.00 | 1,067.00 | 79,141 |
| Dec 28, 2023 | 1,090.00 | 1,094.95 | 1,069.40 | 1,078.25 | 1,078.25 | 85,281 |
| Dec 27, 2023 | 1,114.00 | 1,119.25 | 1,079.00 | 1,089.55 | 1,089.55 | 134,290 |
| Dec 26, 2023 | 1,127.00 | 1,141.80 | 1,096.95 | 1,108.65 | 1,108.65 | 164,265 |
| Dec 22, 2023 | 1,104.00 | 1,145.00 | 1,085.00 | 1,125.75 | 1,125.75 | 316,725 |
| Dec 21, 2023 | 1,079.85 | 1,110.00 | 1,054.05 | 1,101.10 | 1,101.10 | 131,074 |
| Dec 20, 2023 | 1,137.65 | 1,154.00 | 1,070.00 | 1,081.55 | 1,081.55 | 202,368 |
| Dec 19, 2023 | 1,130.00 | 1,142.00 | 1,119.80 | 1,135.85 | 1,135.85 | 113,503 |
| Dec 18, 2023 | 1,120.00 | 1,147.00 | 1,094.20 | 1,123.90 | 1,123.90 | 320,683 |
| Dec 15, 2023 | 1,065.00 | 1,133.00 | 1,065.00 | 1,101.90 | 1,101.90 | 492,416 |
| Dec 14, 2023 | 1,085.00 | 1,093.00 | 1,053.00 | 1,062.45 | 1,062.45 | 209,772 |
| Dec 13, 2023 | 1,083.00 | 1,089.95 | 1,068.90 | 1,075.45 | 1,075.45 | 100,780 |
| Dec 12, 2023 | 1,074.95 | 1,093.00 | 1,051.00 | 1,082.10 | 1,082.10 | 279,359 |
| Dec 11, 2023 | 1,093.05 | 1,109.45 | 1,068.00 | 1,071.80 | 1,071.80 | 148,106 |
| Dec 8, 2023 | 1,088.75 | 1,097.15 | 1,078.05 | 1,087.60 | 1,087.60 | 84,216 |
| Dec 7, 2023 | 1,101.05 | 1,109.00 | 1,081.00 | 1,087.15 | 1,087.15 | 104,560 |
| Dec 6, 2023 | 1,128.00 | 1,131.65 | 1,091.10 | 1,101.05 | 1,101.05 | 202,465 |
| Dec 5, 2023 | 1,140.35 | 1,142.95 | 1,119.45 | 1,125.15 | 1,125.15 | 161,146 |
| Dec 4, 2023 | 1,160.00 | 1,160.55 | 1,115.30 | 1,135.85 | 1,135.85 | 163,581 |
| Dec 1, 2023 | 1,155.00 | 1,164.50 | 1,132.00 | 1,140.05 | 1,140.05 | 88,531 |
| Nov 30, 2023 | 1,154.00 | 1,164.00 | 1,125.25 | 1,146.90 | 1,146.90 | 199,869 |
| Nov 29, 2023 | 1,177.00 | 1,177.00 | 1,141.00 | 1,148.30 | 1,148.30 | 287,556 |
| Nov 28, 2023 | 1,200.00 | 1,204.00 | 1,159.55 | 1,166.60 | 1,166.60 | 295,995 |
| Nov 24, 2023 | 1,165.00 | 1,188.00 | 1,148.85 | 1,178.75 | 1,178.75 | 568,761 |
| Nov 23, 2023 | 1,101.00 | 1,155.75 | 1,094.20 | 1,148.75 | 1,148.75 | 441,007 |
| Nov 22, 2023 | 1,080.00 | 1,102.50 | 1,061.90 | 1,093.95 | 1,093.95 | 189,146 |
| Nov 21, 2023 | 1,119.00 | 1,119.00 | 1,070.35 | 1,078.20 | 1,078.20 | 308,131 |
| Nov 20, 2023 | 1,085.05 | 1,116.20 | 1,085.00 | 1,108.35 | 1,108.35 | 383,189 |
| Nov 17, 2023 | 1,091.00 | 1,102.75 | 1,075.20 | 1,081.80 | 1,081.80 | 135,317 |
| Nov 16, 2023 | 3.00 Dividend | |||||
| Nov 16, 2023 | 1,104.45 | 1,106.95 | 1,082.00 | 1,086.55 | 1,086.55 | 176,651 |
| Nov 15, 2023 | 1,119.45 | 1,119.45 | 1,090.10 | 1,097.25 | 1,094.25 | 95,392 |
| Nov 13, 2023 | 1,120.00 | 1,126.75 | 1,086.80 | 1,107.30 | 1,104.27 | 87,982 |
| Nov 10, 2023 | 1,091.65 | 1,094.80 | 1,062.00 | 1,075.45 | 1,072.51 | 128,817 |
| Nov 9, 2023 | 1,124.85 | 1,126.45 | 1,086.15 | 1,091.65 | 1,088.67 | 108,504 |
| Nov 8, 2023 | 1,144.05 | 1,150.00 | 1,110.00 | 1,115.85 | 1,112.80 | 214,023 |
| Nov 7, 2023 | 1,135.00 | 1,156.00 | 1,125.55 | 1,141.95 | 1,138.83 | 391,506 |
| Nov 6, 2023 | 1,099.00 | 1,139.90 | 1,045.00 | 1,121.35 | 1,118.28 | 587,561 |
| Nov 3, 2023 | 1,121.20 | 1,132.05 | 1,085.35 | 1,089.85 | 1,086.87 | 221,605 |
| Nov 2, 2023 | 1,055.00 | 1,140.00 | 1,055.00 | 1,121.20 | 1,118.13 | 1,100,137 |
| Nov 1, 2023 | 1,037.00 | 1,040.95 | 1,013.15 | 1,031.20 | 1,028.38 | 258,415 |
| Oct 31, 2023 | 963.20 | 1,039.95 | 960.20 | 1,029.95 | 1,027.13 | 566,462 |
| Oct 30, 2023 | 965.95 | 974.95 | 951.40 | 958.40 | 955.78 | 100,001 |
Related Tickers
NINSYS.NS NINtec Systems Limited
558.05
+4.87%
DATAMATICS.NS Datamatics Global Services Limited
580.50
+2.96%
SASKEN.NS Sasken Technologies Limited
1,693.00
-2.20%
CYBERTECH.NS CyberTech Systems and Software Limited
223.71
+4.44%
XCHANGING.NS Xchanging Solutions Limited
111.74
+1.43%
COFORGE.NS Coforge Limited
7,742.40
-0.15%
ORIENTTECH.NS ORIENT TECHNOLOGIES LTD
294.35
+3.37%
FSL.NS Firstsource Solutions Limited
338.30
-1.46%
DIGISPICE.NS DiGiSPICE Technologies Limited
26.81
+4.97%
ZENSARTECH.NS Zensar Technologies Limited
701.50
+0.33%