NSE - Delayed Quote INR
CRISIL Limited (CRISIL.NS)
At close: November 14 at 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 |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 5,235.00 | 5,342.70 | 5,171.10 | 5,190.60 | 5,190.60 | 34,018 |
| Nov 13, 2024 | 5,411.55 | 5,456.90 | 5,232.50 | 5,269.65 | 5,269.65 | 38,572 |
| Nov 12, 2024 | 5,530.05 | 5,600.00 | 5,421.10 | 5,460.95 | 5,460.95 | 35,217 |
| Nov 11, 2024 | 5,501.00 | 5,613.05 | 5,441.05 | 5,531.75 | 5,531.75 | 49,644 |
| Nov 8, 2024 | 5,507.00 | 5,600.00 | 5,400.00 | 5,491.25 | 5,491.25 | 33,272 |
| Nov 7, 2024 | 5,500.20 | 5,551.00 | 5,451.60 | 5,507.05 | 5,507.05 | 40,939 |
| Nov 6, 2024 | 5,315.00 | 5,600.00 | 5,315.00 | 5,504.50 | 5,504.50 | 72,480 |
| Nov 5, 2024 | 5,475.05 | 5,475.05 | 5,285.00 | 5,343.10 | 5,343.10 | 69,121 |
| Nov 4, 2024 | 5,499.00 | 5,634.95 | 5,411.45 | 5,493.40 | 5,493.40 | 81,974 |
| Nov 1, 2024 | 5,508.00 | 5,525.00 | 5,431.50 | 5,462.10 | 5,462.10 | 11,480 |
| Oct 31, 2024 | 5,385.00 | 5,500.00 | 5,310.05 | 5,474.75 | 5,474.75 | 77,237 |
| Oct 30, 2024 | 15.00 Dividend | |||||
| Oct 30, 2024 | 5,200.00 | 5,435.00 | 5,180.05 | 5,372.30 | 5,372.30 | 137,063 |
| Oct 29, 2024 | 5,185.40 | 5,240.00 | 5,140.00 | 5,203.50 | 5,188.50 | 46,284 |
| Oct 28, 2024 | 5,100.00 | 5,250.00 | 5,025.05 | 5,125.80 | 5,111.02 | 119,033 |
| Oct 25, 2024 | 5,117.95 | 5,147.95 | 4,950.20 | 5,080.00 | 5,065.36 | 71,234 |
| Oct 24, 2024 | 4,881.75 | 5,119.45 | 4,855.00 | 5,084.05 | 5,069.39 | 181,631 |
| Oct 23, 2024 | 4,788.00 | 4,955.00 | 4,751.85 | 4,926.85 | 4,912.65 | 57,848 |
| Oct 22, 2024 | 4,886.05 | 4,945.60 | 4,805.75 | 4,879.30 | 4,865.23 | 90,867 |
| Oct 21, 2024 | 4,705.00 | 5,020.00 | 4,705.00 | 4,896.60 | 4,882.48 | 363,730 |
| Oct 18, 2024 | 4,740.00 | 4,769.00 | 4,665.10 | 4,702.05 | 4,688.50 | 73,782 |
| Oct 17, 2024 | 5,051.45 | 5,180.00 | 4,699.95 | 4,765.05 | 4,751.31 | 981,962 |
| Oct 16, 2024 | 4,705.00 | 4,848.00 | 4,620.00 | 4,788.70 | 4,774.90 | 57,904 |
| Oct 15, 2024 | 4,745.80 | 4,764.00 | 4,658.50 | 4,695.50 | 4,681.96 | 27,157 |
| Oct 14, 2024 | 4,747.00 | 4,775.00 | 4,630.05 | 4,727.05 | 4,713.42 | 48,126 |
| Oct 11, 2024 | 4,525.00 | 4,739.90 | 4,474.90 | 4,711.85 | 4,698.27 | 70,029 |
| Oct 10, 2024 | 4,509.35 | 4,554.20 | 4,461.85 | 4,498.55 | 4,485.58 | 9,937 |
| Oct 9, 2024 | 4,506.60 | 4,596.95 | 4,485.00 | 4,516.10 | 4,503.08 | 23,362 |
| Oct 8, 2024 | 4,289.35 | 4,497.45 | 4,260.00 | 4,471.15 | 4,458.26 | 96,623 |
| Oct 7, 2024 | 4,399.00 | 4,444.70 | 4,277.10 | 4,289.60 | 4,277.23 | 106,553 |
| Oct 4, 2024 | 4,480.00 | 4,489.95 | 4,376.85 | 4,399.00 | 4,386.32 | 82,178 |
| Oct 3, 2024 | 4,610.00 | 4,628.85 | 4,470.05 | 4,494.95 | 4,481.99 | 60,188 |
| Oct 1, 2024 | 4,688.00 | 4,688.00 | 4,612.55 | 4,644.50 | 4,631.11 | 19,767 |
| Sep 30, 2024 | 4,600.00 | 4,680.00 | 4,561.00 | 4,662.50 | 4,649.06 | 25,884 |
| Sep 27, 2024 | 4,600.00 | 4,600.00 | 4,545.00 | 4,559.95 | 4,546.81 | 21,468 |
| Sep 26, 2024 | 4,546.60 | 4,619.20 | 4,534.35 | 4,588.30 | 4,575.07 | 14,319 |
| Sep 25, 2024 | 4,636.00 | 4,650.00 | 4,526.50 | 4,546.60 | 4,533.49 | 17,217 |
| Sep 24, 2024 | 4,630.00 | 4,670.35 | 4,604.60 | 4,635.20 | 4,621.84 | 27,453 |
| Sep 23, 2024 | 4,613.50 | 4,716.95 | 4,613.50 | 4,643.80 | 4,630.41 | 14,850 |
| Sep 20, 2024 | 4,646.90 | 4,689.90 | 4,603.80 | 4,634.00 | 4,620.64 | 31,033 |
| Sep 19, 2024 | 4,685.00 | 4,748.95 | 4,619.50 | 4,646.90 | 4,633.50 | 31,580 |
| Sep 18, 2024 | 4,759.95 | 4,770.10 | 4,676.60 | 4,684.25 | 4,670.75 | 27,306 |
| Sep 17, 2024 | 4,728.65 | 4,766.55 | 4,690.00 | 4,737.90 | 4,724.24 | 19,682 |
| Sep 16, 2024 | 4,666.55 | 4,756.55 | 4,630.20 | 4,728.65 | 4,715.02 | 34,104 |
| Sep 13, 2024 | 4,685.00 | 4,766.00 | 4,627.45 | 4,666.55 | 4,653.10 | 34,432 |
| Sep 12, 2024 | 4,649.90 | 4,681.60 | 4,609.00 | 4,674.10 | 4,660.63 | 13,589 |
| Sep 11, 2024 | 4,627.15 | 4,740.00 | 4,595.00 | 4,642.70 | 4,629.32 | 39,402 |
| Sep 10, 2024 | 4,596.75 | 4,675.00 | 4,580.45 | 4,605.60 | 4,592.32 | 13,923 |
| Sep 9, 2024 | 4,613.55 | 4,620.65 | 4,505.70 | 4,564.65 | 4,551.49 | 18,439 |
| Sep 6, 2024 | 4,590.80 | 4,747.95 | 4,562.25 | 4,613.50 | 4,600.20 | 56,938 |
| Sep 5, 2024 | 4,638.70 | 4,659.40 | 4,585.00 | 4,589.25 | 4,576.02 | 16,722 |
| Sep 4, 2024 | 4,649.95 | 4,676.00 | 4,580.00 | 4,614.60 | 4,601.30 | 36,495 |
| Sep 3, 2024 | 4,550.00 | 4,649.00 | 4,536.60 | 4,640.55 | 4,627.17 | 41,314 |
| Sep 2, 2024 | 4,500.00 | 4,576.95 | 4,456.35 | 4,536.60 | 4,523.52 | 23,275 |
| Aug 30, 2024 | 4,496.60 | 4,532.95 | 4,450.00 | 4,461.75 | 4,448.89 | 19,050 |
| Aug 29, 2024 | 4,542.00 | 4,542.00 | 4,470.00 | 4,496.60 | 4,483.64 | 13,818 |
| Aug 28, 2024 | 4,560.00 | 4,560.00 | 4,482.00 | 4,538.05 | 4,524.97 | 14,469 |
| Aug 27, 2024 | 4,540.15 | 4,604.95 | 4,505.20 | 4,522.80 | 4,509.76 | 33,285 |
| Aug 26, 2024 | 4,555.00 | 4,650.00 | 4,476.00 | 4,498.15 | 4,485.18 | 32,437 |
| Aug 23, 2024 | 4,500.45 | 4,575.50 | 4,500.45 | 4,546.95 | 4,533.84 | 13,863 |
| Aug 22, 2024 | 4,570.00 | 4,608.65 | 4,508.25 | 4,521.95 | 4,508.92 | 26,459 |
| Aug 21, 2024 | 4,600.00 | 4,673.60 | 4,560.00 | 4,595.00 | 4,581.75 | 21,244 |
| Aug 20, 2024 | 4,630.20 | 4,682.80 | 4,554.05 | 4,588.10 | 4,574.87 | 42,754 |
| Aug 19, 2024 | 4,509.35 | 4,649.00 | 4,494.20 | 4,600.30 | 4,587.04 | 41,409 |
| Aug 16, 2024 | 4,440.00 | 4,522.00 | 4,440.00 | 4,507.05 | 4,494.06 | 33,076 |
| Aug 14, 2024 | 4,529.00 | 4,545.95 | 4,402.55 | 4,438.10 | 4,425.31 | 26,708 |
| Aug 13, 2024 | 4,498.00 | 4,595.00 | 4,463.55 | 4,537.40 | 4,524.32 | 76,356 |
| Aug 12, 2024 | 4,415.80 | 4,467.45 | 4,375.55 | 4,459.65 | 4,446.79 | 31,598 |
| Aug 9, 2024 | 4,490.00 | 4,491.55 | 4,400.00 | 4,415.85 | 4,403.12 | 36,612 |
| Aug 8, 2024 | 4,241.00 | 4,502.00 | 4,236.30 | 4,471.55 | 4,458.66 | 105,398 |
| Aug 7, 2024 | 4,186.40 | 4,350.00 | 4,147.70 | 4,243.85 | 4,231.62 | 78,856 |
| Aug 6, 2024 | 4,217.65 | 4,295.15 | 4,150.00 | 4,165.55 | 4,153.54 | 22,399 |
| Aug 5, 2024 | 4,300.00 | 4,300.00 | 4,200.00 | 4,217.00 | 4,204.84 | 77,669 |
| Aug 2, 2024 | 4,330.00 | 4,344.45 | 4,272.50 | 4,311.35 | 4,298.92 | 31,046 |
| Aug 1, 2024 | 4,420.00 | 4,420.00 | 4,301.05 | 4,340.80 | 4,328.29 | 24,202 |
| Jul 31, 2024 | 8.00 Dividend | |||||
| Jul 31, 2024 | 4,400.00 | 4,424.00 | 4,371.25 | 4,382.60 | 4,369.97 | 38,608 |
| Jul 30, 2024 | 4,360.00 | 4,428.35 | 4,351.05 | 4,384.75 | 4,364.13 | 43,984 |
| Jul 29, 2024 | 4,248.00 | 4,354.95 | 4,248.00 | 4,327.80 | 4,307.45 | 68,636 |
| Jul 26, 2024 | 4,279.95 | 4,308.70 | 4,219.35 | 4,226.85 | 4,206.98 | 38,351 |
| Jul 25, 2024 | 4,251.20 | 4,285.00 | 4,216.00 | 4,264.50 | 4,244.45 | 56,586 |
| Jul 24, 2024 | 4,278.70 | 4,324.20 | 4,227.60 | 4,251.20 | 4,231.21 | 25,129 |
| Jul 23, 2024 | 4,310.95 | 4,338.05 | 4,131.00 | 4,269.30 | 4,249.23 | 44,851 |
| Jul 22, 2024 | 4,260.00 | 4,347.80 | 4,247.90 | 4,291.70 | 4,271.52 | 29,738 |
| Jul 19, 2024 | 4,315.00 | 4,351.50 | 4,225.00 | 4,271.05 | 4,250.97 | 57,254 |
| Jul 18, 2024 | 4,431.00 | 4,447.95 | 4,289.50 | 4,304.30 | 4,284.06 | 119,799 |
| Jul 16, 2024 | 4,580.00 | 4,599.95 | 4,422.15 | 4,460.65 | 4,439.68 | 140,867 |
| Jul 15, 2024 | 4,350.00 | 4,607.85 | 4,350.00 | 4,517.90 | 4,496.66 | 255,319 |
| Jul 12, 2024 | 4,285.55 | 4,354.25 | 4,262.20 | 4,329.45 | 4,309.09 | 228,992 |
| Jul 11, 2024 | 4,311.10 | 4,326.00 | 4,261.90 | 4,285.55 | 4,265.40 | 64,870 |
| Jul 10, 2024 | 4,375.00 | 4,375.80 | 4,275.90 | 4,304.85 | 4,284.61 | 22,681 |
| Jul 9, 2024 | 4,271.10 | 4,370.00 | 4,243.10 | 4,355.15 | 4,334.67 | 43,689 |
| Jul 8, 2024 | 4,284.00 | 4,287.30 | 4,215.00 | 4,257.05 | 4,237.03 | 23,401 |
| Jul 5, 2024 | 4,316.10 | 4,325.00 | 4,240.00 | 4,269.00 | 4,248.93 | 43,395 |
| Jul 4, 2024 | 4,285.90 | 4,385.00 | 4,273.00 | 4,316.10 | 4,295.81 | 25,199 |
| Jul 3, 2024 | 4,377.55 | 4,377.85 | 4,272.15 | 4,285.90 | 4,265.75 | 40,201 |
| Jul 2, 2024 | 4,460.50 | 4,463.15 | 4,314.25 | 4,359.00 | 4,338.50 | 46,385 |
| Jul 1, 2024 | 4,285.00 | 4,468.00 | 4,275.00 | 4,435.70 | 4,414.84 | 142,380 |
| Jun 28, 2024 | 4,106.65 | 4,305.00 | 4,102.50 | 4,251.90 | 4,231.91 | 108,957 |
| Jun 27, 2024 | 4,156.90 | 4,195.85 | 4,060.00 | 4,070.05 | 4,050.91 | 43,983 |
| Jun 26, 2024 | 4,235.00 | 4,237.00 | 4,138.00 | 4,153.05 | 4,133.52 | 20,468 |
| Jun 25, 2024 | 4,219.20 | 4,298.00 | 4,175.75 | 4,203.70 | 4,183.94 | 50,141 |
| Jun 24, 2024 | 4,225.00 | 4,237.95 | 4,193.70 | 4,219.20 | 4,199.36 | 29,249 |
| Jun 21, 2024 | 4,170.00 | 4,242.00 | 4,125.00 | 4,203.90 | 4,184.13 | 69,995 |
| Jun 20, 2024 | 4,119.95 | 4,165.00 | 4,110.20 | 4,156.80 | 4,137.25 | 24,045 |
| Jun 19, 2024 | 4,096.35 | 4,163.70 | 4,072.05 | 4,110.20 | 4,090.87 | 32,053 |
| Jun 18, 2024 | 4,111.25 | 4,130.95 | 4,086.10 | 4,091.80 | 4,072.56 | 43,523 |
| Jun 14, 2024 | 4,150.70 | 4,165.00 | 4,101.00 | 4,111.25 | 4,091.92 | 25,506 |
| Jun 13, 2024 | 4,160.00 | 4,170.65 | 4,129.45 | 4,152.35 | 4,132.83 | 15,093 |
| Jun 12, 2024 | 4,139.50 | 4,161.00 | 4,082.20 | 4,127.55 | 4,108.14 | 36,798 |
| Jun 11, 2024 | 4,125.00 | 4,152.60 | 4,098.30 | 4,114.30 | 4,094.96 | 27,704 |
| Jun 10, 2024 | 4,121.95 | 4,138.25 | 4,082.05 | 4,121.15 | 4,101.77 | 27,020 |
| Jun 7, 2024 | 4,077.00 | 4,122.65 | 4,035.15 | 4,067.60 | 4,048.47 | 64,568 |
| Jun 6, 2024 | 4,200.00 | 4,247.40 | 4,009.35 | 4,050.15 | 4,031.11 | 59,898 |
| Jun 5, 2024 | 4,094.10 | 4,210.00 | 4,001.35 | 4,187.30 | 4,167.61 | 30,301 |
| Jun 4, 2024 | 4,104.60 | 4,111.00 | 3,880.00 | 4,069.30 | 4,050.17 | 60,677 |
| Jun 3, 2024 | 4,249.50 | 4,275.00 | 4,032.00 | 4,043.95 | 4,024.94 | 51,395 |
| May 31, 2024 | 4,145.50 | 4,150.00 | 4,100.00 | 4,104.15 | 4,084.85 | 42,255 |
| May 30, 2024 | 4,205.00 | 4,211.10 | 4,070.00 | 4,145.05 | 4,125.56 | 44,186 |
| May 29, 2024 | 4,205.20 | 4,219.90 | 4,152.55 | 4,194.40 | 4,174.68 | 29,375 |
| May 28, 2024 | 4,275.95 | 4,275.95 | 4,140.05 | 4,192.65 | 4,172.94 | 17,447 |
| May 27, 2024 | 4,320.00 | 4,347.45 | 4,223.65 | 4,241.60 | 4,221.66 | 25,440 |
| May 24, 2024 | 4,357.55 | 4,406.30 | 4,302.00 | 4,316.30 | 4,296.00 | 24,579 |
| May 23, 2024 | 4,425.35 | 4,462.55 | 4,335.00 | 4,344.80 | 4,324.37 | 20,862 |
| May 22, 2024 | 4,440.00 | 4,457.90 | 4,365.50 | 4,431.30 | 4,410.46 | 13,516 |
| May 21, 2024 | 4,464.00 | 4,476.70 | 4,350.05 | 4,422.85 | 4,402.05 | 21,703 |
| May 17, 2024 | 4,393.30 | 4,393.30 | 4,335.10 | 4,366.50 | 4,345.97 | 12,993 |
| May 16, 2024 | 4,378.00 | 4,398.45 | 4,327.10 | 4,373.40 | 4,352.84 | 7,265 |
| May 15, 2024 | 4,335.00 | 4,385.00 | 4,335.00 | 4,368.00 | 4,347.46 | 9,261 |
| May 14, 2024 | 4,302.00 | 4,374.90 | 4,290.95 | 4,331.90 | 4,311.53 | 16,454 |
| May 13, 2024 | 4,101.20 | 4,341.00 | 4,101.20 | 4,258.55 | 4,238.53 | 47,498 |
| May 10, 2024 | 4,286.00 | 4,375.00 | 4,267.20 | 4,357.95 | 4,337.46 | 16,109 |
| May 9, 2024 | 4,337.05 | 4,357.00 | 4,271.15 | 4,302.40 | 4,282.17 | 18,626 |
| May 8, 2024 | 4,300.00 | 4,345.80 | 4,297.30 | 4,311.95 | 4,291.68 | 20,858 |
| May 7, 2024 | 4,290.00 | 4,299.90 | 4,230.30 | 4,283.05 | 4,262.91 | 25,121 |
| May 6, 2024 | 4,380.00 | 4,380.05 | 4,280.00 | 4,295.25 | 4,275.05 | 21,645 |
| May 3, 2024 | 7.00 Dividend | |||||
| May 3, 2024 | 4,345.00 | 4,419.90 | 4,300.15 | 4,366.60 | 4,346.07 | 30,547 |
| May 2, 2024 | 4,400.00 | 4,400.00 | 4,310.00 | 4,317.40 | 4,290.13 | 23,434 |
| Apr 30, 2024 | 4,437.90 | 4,448.85 | 4,322.00 | 4,356.35 | 4,328.84 | 40,388 |
| Apr 29, 2024 | 4,415.00 | 4,469.85 | 4,384.55 | 4,417.55 | 4,389.65 | 34,031 |
| Apr 26, 2024 | 4,451.95 | 4,623.00 | 4,430.05 | 4,472.10 | 4,443.86 | 198,586 |
| Apr 25, 2024 | 4,141.00 | 4,365.00 | 4,130.05 | 4,354.05 | 4,326.55 | 147,799 |
| Apr 24, 2024 | 4,185.10 | 4,209.20 | 4,135.00 | 4,144.95 | 4,118.77 | 55,614 |
| Apr 23, 2024 | 4,344.00 | 4,344.00 | 4,159.00 | 4,194.10 | 4,167.61 | 77,290 |
| Apr 22, 2024 | 4,388.00 | 4,440.25 | 4,285.00 | 4,309.95 | 4,282.73 | 67,233 |
| Apr 19, 2024 | 4,464.00 | 4,495.90 | 4,337.00 | 4,344.65 | 4,317.21 | 79,058 |
| Apr 18, 2024 | 4,602.00 | 4,675.00 | 4,512.00 | 4,531.95 | 4,503.33 | 112,296 |
| Apr 16, 2024 | 4,855.00 | 4,877.80 | 4,653.25 | 4,680.80 | 4,651.24 | 125,060 |
| Apr 15, 2024 | 4,839.85 | 4,875.00 | 4,703.55 | 4,835.60 | 4,805.06 | 22,881 |
| Apr 12, 2024 | 4,831.95 | 4,950.00 | 4,799.20 | 4,843.00 | 4,812.41 | 56,710 |
| Apr 10, 2024 | 4,899.00 | 4,926.10 | 4,810.00 | 4,825.20 | 4,794.73 | 33,831 |
| Apr 9, 2024 | 4,920.00 | 4,938.95 | 4,879.00 | 4,893.95 | 4,863.04 | 16,485 |
| Apr 8, 2024 | 4,906.50 | 4,938.00 | 4,890.00 | 4,895.05 | 4,864.13 | 14,399 |
| Apr 5, 2024 | 4,844.95 | 4,905.45 | 4,820.00 | 4,894.95 | 4,864.04 | 23,348 |
| Apr 4, 2024 | 4,850.00 | 4,870.00 | 4,822.15 | 4,844.95 | 4,814.35 | 19,893 |
| Apr 3, 2024 | 4,920.00 | 4,949.50 | 4,790.00 | 4,807.45 | 4,777.09 | 76,994 |
| Apr 2, 2024 | 4,980.00 | 5,066.05 | 4,881.10 | 4,896.50 | 4,865.58 | 92,281 |
| Apr 1, 2024 | 5,075.95 | 5,093.25 | 4,881.00 | 4,956.40 | 4,925.10 | 134,044 |
| Mar 28, 2024 | 28.00 Dividend | |||||
| Mar 28, 2024 | 4,980.00 | 5,078.00 | 4,955.15 | 5,068.00 | 5,035.99 | 18,143 |
| Mar 27, 2024 | 5,150.00 | 5,154.95 | 4,960.10 | 4,979.20 | 4,919.93 | 36,070 |
| Mar 26, 2024 | 5,040.00 | 5,268.50 | 4,992.65 | 5,119.65 | 5,058.71 | 71,972 |
| Mar 22, 2024 | 5,001.55 | 5,049.95 | 4,985.10 | 5,006.00 | 4,946.41 | 19,970 |
| Mar 21, 2024 | 5,009.40 | 5,055.00 | 4,957.00 | 4,976.70 | 4,917.46 | 10,811 |
| Mar 20, 2024 | 4,950.00 | 5,090.00 | 4,900.00 | 4,994.50 | 4,935.05 | 43,473 |
| Mar 19, 2024 | 5,223.55 | 5,250.00 | 4,962.25 | 4,982.85 | 4,923.54 | 73,963 |
| Mar 18, 2024 | 5,020.00 | 5,250.00 | 4,996.95 | 5,223.55 | 5,161.37 | 74,915 |
| Mar 15, 2024 | 4,980.70 | 5,048.95 | 4,934.25 | 4,976.80 | 4,917.56 | 26,133 |
| Mar 14, 2024 | 4,883.80 | 4,999.00 | 4,828.05 | 4,985.65 | 4,926.30 | 30,218 |
| Mar 13, 2024 | 4,980.05 | 4,980.05 | 4,825.00 | 4,883.80 | 4,825.67 | 41,039 |
| Mar 12, 2024 | 4,950.00 | 5,010.90 | 4,854.65 | 4,984.30 | 4,924.97 | 44,066 |
| Mar 11, 2024 | 4,945.00 | 5,034.00 | 4,911.75 | 4,924.75 | 4,866.13 | 38,944 |
| Mar 7, 2024 | 4,896.60 | 4,991.00 | 4,867.25 | 4,927.85 | 4,869.19 | 35,963 |
| Mar 6, 2024 | 4,859.85 | 4,915.05 | 4,764.00 | 4,896.55 | 4,838.26 | 37,738 |
| Mar 5, 2024 | 5,001.25 | 5,019.95 | 4,831.50 | 4,859.90 | 4,802.05 | 51,128 |
| Mar 4, 2024 | 4,939.95 | 5,070.00 | 4,911.00 | 5,014.10 | 4,954.41 | 42,811 |
| Mar 1, 2024 | 5,059.35 | 5,090.15 | 4,883.00 | 4,901.60 | 4,843.25 | 36,319 |
| Feb 29, 2024 | 4,872.80 | 5,170.00 | 4,786.00 | 5,017.15 | 4,957.43 | 49,038 |
| Feb 28, 2024 | 4,924.75 | 4,925.00 | 4,830.90 | 4,870.15 | 4,812.18 | 12,138 |
| Feb 27, 2024 | 4,931.00 | 4,951.75 | 4,875.10 | 4,892.70 | 4,834.46 | 23,137 |
| Feb 26, 2024 | 4,905.25 | 4,962.80 | 4,867.15 | 4,898.15 | 4,839.84 | 22,243 |
| Feb 23, 2024 | 4,984.60 | 4,984.60 | 4,895.00 | 4,905.25 | 4,846.86 | 34,500 |
| Feb 22, 2024 | 5,063.80 | 5,089.90 | 4,953.70 | 4,984.60 | 4,925.27 | 31,634 |
| Feb 21, 2024 | 5,035.00 | 5,136.00 | 4,950.10 | 5,063.80 | 5,003.52 | 79,599 |
| Feb 20, 2024 | 5,100.00 | 5,250.00 | 5,000.30 | 5,050.55 | 4,990.43 | 316,130 |
| Feb 19, 2024 | 4,875.00 | 5,199.85 | 4,725.15 | 5,026.50 | 4,966.67 | 688,069 |
| Feb 16, 2024 | 4,650.00 | 4,833.45 | 4,575.05 | 4,609.20 | 4,554.33 | 225,854 |
| Feb 15, 2024 | 4,538.45 | 4,608.95 | 4,510.00 | 4,591.10 | 4,536.45 | 22,846 |
| Feb 14, 2024 | 4,412.45 | 4,549.95 | 4,385.10 | 4,503.80 | 4,450.19 | 25,274 |
| Feb 13, 2024 | 4,503.90 | 4,594.55 | 4,431.35 | 4,453.70 | 4,400.69 | 26,928 |
| Feb 12, 2024 | 4,543.45 | 4,572.50 | 4,451.20 | 4,531.05 | 4,477.11 | 23,727 |
| Feb 9, 2024 | 4,491.55 | 4,575.00 | 4,350.10 | 4,543.45 | 4,489.37 | 26,138 |
| Feb 8, 2024 | 4,370.05 | 4,650.00 | 4,356.15 | 4,495.90 | 4,442.38 | 148,235 |
| Feb 7, 2024 | 4,273.00 | 4,380.00 | 4,272.95 | 4,371.65 | 4,319.61 | 35,714 |
| Feb 6, 2024 | 4,200.00 | 4,279.00 | 4,182.40 | 4,272.95 | 4,222.09 | 30,360 |
| Feb 5, 2024 | 4,170.00 | 4,190.00 | 4,085.75 | 4,182.25 | 4,132.47 | 36,459 |
| Feb 2, 2024 | 4,165.00 | 4,185.00 | 4,060.35 | 4,175.65 | 4,125.94 | 31,068 |
| Feb 1, 2024 | 4,090.05 | 4,174.95 | 4,031.00 | 4,147.60 | 4,098.23 | 26,341 |
| Jan 31, 2024 | 4,011.00 | 4,100.00 | 4,000.05 | 4,095.35 | 4,046.60 | 31,827 |
| Jan 30, 2024 | 3,900.00 | 4,080.80 | 3,900.00 | 4,015.60 | 3,967.80 | 69,205 |
| Jan 29, 2024 | 3,889.90 | 3,906.50 | 3,824.25 | 3,889.95 | 3,843.65 | 27,387 |
| Jan 25, 2024 | 3,876.45 | 3,876.50 | 3,660.70 | 3,817.25 | 3,771.81 | 73,002 |
| Jan 24, 2024 | 3,957.00 | 3,957.00 | 3,816.20 | 3,876.45 | 3,830.31 | 59,229 |
| Jan 23, 2024 | 4,039.70 | 4,049.95 | 3,900.00 | 3,938.05 | 3,891.17 | 34,085 |
| Jan 19, 2024 | 4,090.10 | 4,113.50 | 4,045.00 | 4,074.05 | 4,025.55 | 9,915 |
| Jan 18, 2024 | 4,102.25 | 4,129.00 | 4,071.50 | 4,102.00 | 4,053.17 | 6,457 |
| Jan 17, 2024 | 4,067.95 | 4,109.00 | 4,009.55 | 4,102.25 | 4,053.42 | 19,595 |
| Jan 16, 2024 | 4,090.65 | 4,098.15 | 4,058.05 | 4,067.95 | 4,019.53 | 9,283 |
| Jan 15, 2024 | 4,139.95 | 4,139.95 | 4,070.00 | 4,090.65 | 4,041.96 | 22,238 |
| Jan 12, 2024 | 4,099.00 | 4,106.50 | 4,076.20 | 4,090.15 | 4,041.46 | 11,383 |
| Jan 11, 2024 | 4,118.00 | 4,135.00 | 4,092.15 | 4,107.55 | 4,058.66 | 9,540 |
| Jan 10, 2024 | 4,100.00 | 4,177.30 | 4,065.00 | 4,115.15 | 4,066.16 | 14,663 |
| Jan 9, 2024 | 4,076.00 | 4,119.40 | 4,060.00 | 4,089.25 | 4,040.57 | 24,229 |
| Jan 8, 2024 | 4,138.00 | 4,138.00 | 4,056.80 | 4,072.35 | 4,023.87 | 21,454 |
| Jan 5, 2024 | 4,166.65 | 4,198.00 | 4,105.00 | 4,120.75 | 4,071.70 | 29,348 |
| Jan 4, 2024 | 4,170.95 | 4,178.80 | 4,080.00 | 4,150.05 | 4,100.65 | 24,518 |
| Jan 3, 2024 | 4,220.10 | 4,241.15 | 4,141.00 | 4,150.20 | 4,100.80 | 26,366 |
| Jan 2, 2024 | 4,291.00 | 4,291.00 | 4,209.10 | 4,220.10 | 4,169.87 | 15,342 |
| Jan 1, 2024 | 4,329.65 | 4,336.00 | 4,260.10 | 4,270.65 | 4,219.81 | 18,474 |
| Dec 29, 2023 | 4,264.30 | 4,387.25 | 4,250.00 | 4,336.75 | 4,285.13 | 22,068 |
| Dec 28, 2023 | 4,325.00 | 4,335.00 | 4,251.10 | 4,264.30 | 4,213.54 | 17,456 |
| Dec 27, 2023 | 4,410.00 | 4,410.00 | 4,290.55 | 4,320.15 | 4,268.72 | 29,187 |
| Dec 26, 2023 | 4,375.00 | 4,425.50 | 4,344.05 | 4,391.15 | 4,338.88 | 19,215 |
| Dec 22, 2023 | 4,280.00 | 4,375.00 | 4,265.05 | 4,353.55 | 4,301.73 | 30,666 |
| Dec 21, 2023 | 4,223.40 | 4,296.00 | 4,210.00 | 4,273.20 | 4,222.33 | 12,800 |
| Dec 20, 2023 | 4,270.00 | 4,285.00 | 4,200.00 | 4,257.70 | 4,207.02 | 16,230 |
| Dec 19, 2023 | 4,250.00 | 4,267.65 | 4,234.35 | 4,256.30 | 4,205.63 | 6,585 |
| Dec 18, 2023 | 4,273.50 | 4,273.50 | 4,205.05 | 4,245.25 | 4,194.72 | 21,486 |
| Dec 15, 2023 | 4,275.00 | 4,294.50 | 4,239.95 | 4,273.50 | 4,222.63 | 17,519 |
| Dec 14, 2023 | 4,142.00 | 4,319.50 | 4,142.00 | 4,242.50 | 4,192.00 | 59,365 |
| Dec 13, 2023 | 4,241.80 | 4,241.80 | 4,103.65 | 4,121.20 | 4,072.14 | 30,314 |
| Dec 12, 2023 | 4,238.80 | 4,250.00 | 4,176.00 | 4,220.70 | 4,170.46 | 18,751 |
| Dec 11, 2023 | 4,258.00 | 4,265.00 | 4,210.00 | 4,238.80 | 4,188.34 | 19,268 |
| Dec 8, 2023 | 4,277.45 | 4,277.45 | 4,226.10 | 4,235.10 | 4,184.69 | 17,499 |
| Dec 7, 2023 | 4,302.15 | 4,302.15 | 4,226.10 | 4,256.20 | 4,205.54 | 14,407 |
| Dec 6, 2023 | 4,250.00 | 4,299.95 | 4,231.10 | 4,280.75 | 4,229.79 | 22,342 |
| Dec 5, 2023 | 4,233.35 | 4,286.45 | 4,201.00 | 4,231.90 | 4,181.52 | 28,873 |
| Dec 4, 2023 | 4,309.00 | 4,424.35 | 4,221.00 | 4,233.35 | 4,182.96 | 59,304 |
| Dec 1, 2023 | 4,292.95 | 4,317.45 | 4,208.00 | 4,220.50 | 4,170.26 | 25,548 |
| Nov 30, 2023 | 4,304.25 | 4,328.30 | 4,239.05 | 4,275.25 | 4,224.36 | 39,421 |
| Nov 29, 2023 | 4,345.50 | 4,355.90 | 4,272.85 | 4,290.20 | 4,239.13 | 20,438 |
| Nov 28, 2023 | 4,387.90 | 4,399.00 | 4,300.15 | 4,315.20 | 4,263.83 | 22,091 |
| Nov 24, 2023 | 4,339.00 | 4,366.00 | 4,285.00 | 4,305.90 | 4,254.64 | 15,936 |
| Nov 23, 2023 | 4,335.00 | 4,393.95 | 4,260.00 | 4,321.30 | 4,269.86 | 35,988 |
| Nov 22, 2023 | 11.00 Dividend | |||||
| Nov 22, 2023 | 4,246.40 | 4,355.00 | 4,240.50 | 4,328.15 | 4,276.63 | 38,925 |
| Nov 21, 2023 | 4,245.00 | 4,375.00 | 4,225.00 | 4,246.40 | 4,184.98 | 42,991 |
| Nov 20, 2023 | 4,242.00 | 4,248.30 | 4,207.00 | 4,232.70 | 4,171.48 | 12,908 |
| Nov 17, 2023 | 4,239.05 | 4,289.85 | 4,194.25 | 4,234.75 | 4,173.50 | 22,902 |
| Nov 16, 2023 | 4,175.50 | 4,275.95 | 4,174.95 | 4,218.50 | 4,157.49 | 60,955 |
| Nov 15, 2023 | 4,167.10 | 4,238.00 | 4,130.00 | 4,162.15 | 4,101.95 | 29,994 |
Related Tickers
CARERATING.NS CARE Ratings Limited
1,426.25
+2.12%
ICRA.NS ICRA Limited
6,305.50
-1.88%
MCX.NS Multi Commodity Exchange of India Limited
5,950.65
+0.03%
BSE.NS BSE Limited
4,547.80
+1.25%
S68.SI Singapore Exchange Limited
11.42
-0.70%
MCO Moody's Corporation
473.31
-1.82%
MSCI MSCI Inc.
593.86
-1.77%
SPGI S&P Global Inc.
503.29
-1.44%
COIN Coinbase Global, Inc.
305.85
+9.69%