NSE - Delayed Quote INR
Firstsource Solutions Limited (FSL.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 17, 2024 | 337.45 | 346.60 | 328.60 | 338.20 | 338.20 | 5,415,166 |
Oct 16, 2024 | 335.00 | 339.90 | 328.35 | 337.45 | 337.45 | 2,732,851 |
Oct 15, 2024 | 320.05 | 339.50 | 318.40 | 336.50 | 336.50 | 8,044,516 |
Oct 14, 2024 | 316.60 | 321.50 | 313.20 | 318.00 | 318.00 | 1,227,465 |
Oct 11, 2024 | 308.50 | 319.80 | 307.95 | 316.00 | 316.00 | 2,541,521 |
Oct 10, 2024 | 314.95 | 317.75 | 308.00 | 310.20 | 310.20 | 1,423,594 |
Oct 9, 2024 | 318.95 | 322.40 | 312.65 | 313.60 | 313.60 | 2,390,274 |
Oct 8, 2024 | 299.30 | 319.60 | 298.85 | 316.45 | 316.45 | 3,492,386 |
Oct 7, 2024 | 305.65 | 312.30 | 295.05 | 299.30 | 299.30 | 5,976,238 |
Oct 4, 2024 | 308.25 | 311.60 | 302.35 | 303.95 | 303.95 | 3,512,359 |
Oct 3, 2024 | 306.10 | 312.85 | 302.30 | 307.35 | 307.35 | 2,564,525 |
Oct 1, 2024 | 312.45 | 316.30 | 310.25 | 312.30 | 312.30 | 1,892,861 |
Sep 30, 2024 | 319.00 | 319.05 | 308.95 | 311.15 | 311.15 | 3,810,638 |
Sep 27, 2024 | 331.75 | 336.55 | 316.10 | 319.30 | 319.30 | 5,090,032 |
Sep 26, 2024 | 343.45 | 343.50 | 327.00 | 329.45 | 329.45 | 5,359,842 |
Sep 25, 2024 | 335.35 | 345.00 | 330.75 | 342.45 | 342.45 | 11,074,909 |
Sep 24, 2024 | 322.00 | 339.00 | 318.35 | 333.50 | 333.50 | 31,733,865 |
Sep 23, 2024 | 312.75 | 316.40 | 310.00 | 314.65 | 314.65 | 2,187,606 |
Sep 20, 2024 | 310.50 | 318.90 | 307.25 | 311.30 | 311.30 | 6,255,046 |
Sep 19, 2024 | 306.00 | 315.00 | 303.00 | 308.45 | 308.45 | 10,896,103 |
Sep 18, 2024 | 308.80 | 310.50 | 294.50 | 301.95 | 301.95 | 3,555,057 |
Sep 17, 2024 | 318.00 | 318.50 | 307.70 | 309.40 | 309.40 | 5,859,139 |
Sep 16, 2024 | 312.00 | 312.90 | 302.40 | 307.70 | 307.70 | 3,050,107 |
Sep 13, 2024 | 320.30 | 320.35 | 308.15 | 311.05 | 311.05 | 2,880,956 |
Sep 12, 2024 | 322.90 | 332.70 | 312.65 | 318.45 | 318.45 | 4,911,267 |
Sep 11, 2024 | 328.00 | 333.10 | 317.00 | 319.35 | 319.35 | 4,497,233 |
Sep 10, 2024 | 312.45 | 330.95 | 312.45 | 328.75 | 328.75 | 9,365,308 |
Sep 9, 2024 | 315.65 | 318.70 | 307.85 | 310.80 | 310.80 | 3,177,576 |
Sep 6, 2024 | 320.00 | 324.00 | 313.15 | 315.50 | 315.50 | 3,855,504 |
Sep 5, 2024 | 313.95 | 325.50 | 313.95 | 319.65 | 319.65 | 7,401,803 |
Sep 4, 2024 | 308.00 | 321.00 | 305.80 | 313.05 | 313.05 | 4,675,386 |
Sep 3, 2024 | 316.30 | 320.90 | 310.05 | 312.15 | 312.15 | 4,950,500 |
Sep 2, 2024 | 304.65 | 322.75 | 300.60 | 315.05 | 315.05 | 20,133,902 |
Aug 30, 2024 | 311.75 | 316.50 | 301.10 | 303.25 | 303.25 | 5,133,515 |
Aug 29, 2024 | 307.05 | 319.90 | 306.10 | 308.85 | 308.85 | 7,855,487 |
Aug 28, 2024 | 310.00 | 313.70 | 305.00 | 305.95 | 305.95 | 4,657,442 |
Aug 27, 2024 | 315.85 | 318.25 | 307.25 | 308.60 | 308.60 | 4,889,548 |
Aug 26, 2024 | 324.40 | 324.65 | 313.35 | 315.30 | 315.30 | 4,686,613 |
Aug 23, 2024 | 317.95 | 331.00 | 308.10 | 323.35 | 323.35 | 11,079,086 |
Aug 22, 2024 | 328.95 | 329.90 | 315.30 | 317.95 | 317.95 | 4,263,591 |
Aug 21, 2024 | 322.15 | 329.70 | 317.15 | 327.15 | 327.15 | 7,259,868 |
Aug 20, 2024 | 340.00 | 343.70 | 319.10 | 321.10 | 321.10 | 14,747,418 |
Aug 19, 2024 | 310.50 | 343.90 | 305.55 | 337.35 | 337.35 | 36,747,256 |
Aug 16, 2024 | 298.00 | 325.00 | 296.25 | 307.70 | 307.70 | 38,575,796 |
Aug 14, 2024 | 276.65 | 293.00 | 276.00 | 290.40 | 290.40 | 7,122,393 |
Aug 13, 2024 | 284.10 | 292.95 | 275.10 | 277.00 | 277.00 | 3,511,245 |
Aug 12, 2024 | 282.85 | 287.40 | 280.05 | 285.70 | 285.70 | 2,586,221 |
Aug 9, 2024 | 285.80 | 289.65 | 282.40 | 284.35 | 284.35 | 2,748,009 |
Aug 8, 2024 | 288.80 | 295.55 | 282.20 | 283.30 | 283.30 | 4,674,985 |
Aug 7, 2024 | 296.00 | 302.80 | 284.35 | 288.75 | 288.75 | 9,989,363 |
Aug 6, 2024 | 281.00 | 317.90 | 281.00 | 290.10 | 290.10 | 49,846,364 |
Aug 5, 2024 | 283.00 | 290.90 | 272.25 | 275.55 | 275.55 | 6,922,982 |
Aug 2, 2024 | 296.00 | 300.60 | 291.10 | 297.35 | 297.35 | 7,585,463 |
Aug 1, 2024 | 275.00 | 309.30 | 273.40 | 301.00 | 301.00 | 60,241,210 |
Jul 31, 2024 | 275.00 | 275.75 | 269.35 | 273.44 | 273.44 | 3,279,980 |
Jul 30, 2024 | 267.60 | 278.94 | 264.61 | 271.28 | 271.28 | 10,929,219 |
Jul 29, 2024 | 258.60 | 269.25 | 257.20 | 267.19 | 267.19 | 5,842,301 |
Jul 26, 2024 | 249.35 | 262.80 | 246.05 | 256.27 | 256.27 | 7,083,391 |
Jul 25, 2024 | 245.00 | 248.47 | 243.02 | 247.38 | 247.38 | 915,438 |
Jul 24, 2024 | 239.90 | 249.50 | 239.35 | 247.96 | 247.96 | 2,225,829 |
Jul 23, 2024 | 247.02 | 247.02 | 226.62 | 240.40 | 240.40 | 2,472,109 |
Jul 22, 2024 | 244.50 | 249.39 | 240.81 | 244.57 | 244.57 | 2,066,923 |
Jul 19, 2024 | 248.00 | 258.59 | 241.60 | 244.69 | 244.69 | 8,460,052 |
Jul 18, 2024 | 250.00 | 258.00 | 244.00 | 245.16 | 245.16 | 3,355,053 |
Jul 16, 2024 | 252.80 | 256.50 | 247.00 | 254.01 | 254.01 | 3,210,967 |
Jul 15, 2024 | 250.81 | 255.00 | 242.76 | 252.98 | 252.98 | 2,601,155 |
Jul 12, 2024 | 242.60 | 255.50 | 242.60 | 249.43 | 249.43 | 9,117,863 |
Jul 11, 2024 | 240.00 | 243.00 | 237.82 | 240.18 | 240.18 | 1,689,077 |
Jul 10, 2024 | 247.00 | 248.45 | 236.30 | 239.79 | 239.79 | 4,050,981 |
Jul 9, 2024 | 252.10 | 258.95 | 245.67 | 248.77 | 248.77 | 6,776,938 |
Jul 8, 2024 | 239.13 | 254.65 | 239.13 | 250.12 | 250.12 | 11,218,038 |
Jul 5, 2024 | 234.10 | 249.09 | 233.11 | 235.71 | 235.71 | 12,769,680 |
Jul 4, 2024 | 225.95 | 235.00 | 224.76 | 232.61 | 232.61 | 10,384,463 |
Jul 3, 2024 | 227.75 | 229.48 | 223.05 | 224.16 | 224.16 | 4,027,880 |
Jul 2, 2024 | 216.70 | 228.80 | 214.68 | 226.40 | 226.40 | 16,538,957 |
Jul 1, 2024 | 211.50 | 216.00 | 208.45 | 213.94 | 213.94 | 2,914,827 |
Jun 28, 2024 | 213.10 | 215.28 | 207.81 | 209.96 | 209.96 | 1,974,115 |
Jun 27, 2024 | 210.00 | 212.88 | 204.41 | 211.16 | 211.16 | 3,051,144 |
Jun 26, 2024 | 212.65 | 214.00 | 207.95 | 208.98 | 208.98 | 1,309,277 |
Jun 25, 2024 | 216.00 | 217.23 | 211.07 | 212.57 | 212.57 | 3,260,962 |
Jun 24, 2024 | 205.90 | 215.00 | 202.19 | 213.96 | 213.96 | 5,919,066 |
Jun 21, 2024 | 204.00 | 212.40 | 204.00 | 205.87 | 205.87 | 6,171,658 |
Jun 20, 2024 | 200.00 | 203.95 | 198.15 | 201.84 | 201.84 | 1,325,059 |
Jun 19, 2024 | 201.63 | 201.63 | 197.15 | 198.55 | 198.55 | 1,124,250 |
Jun 18, 2024 | 203.00 | 203.61 | 197.23 | 200.03 | 200.03 | 2,287,985 |
Jun 14, 2024 | 205.48 | 207.40 | 202.39 | 203.41 | 203.41 | 1,315,882 |
Jun 13, 2024 | 202.15 | 207.49 | 201.56 | 204.27 | 204.27 | 5,581,718 |
Jun 12, 2024 | 197.50 | 200.90 | 197.50 | 199.68 | 199.68 | 2,103,607 |
Jun 11, 2024 | 198.40 | 200.39 | 196.20 | 196.91 | 196.91 | 1,162,257 |
Jun 10, 2024 | 197.05 | 200.39 | 196.00 | 197.96 | 197.96 | 1,389,514 |
Jun 7, 2024 | 191.15 | 204.60 | 191.15 | 196.95 | 196.95 | 7,099,748 |
Jun 6, 2024 | 187.30 | 193.00 | 187.30 | 189.45 | 189.45 | 794,921 |
Jun 5, 2024 | 184.75 | 188.00 | 177.05 | 185.10 | 185.10 | 1,079,435 |
Jun 4, 2024 | 192.00 | 192.00 | 176.25 | 181.90 | 181.90 | 2,733,108 |
Jun 3, 2024 | 188.50 | 194.30 | 187.35 | 191.60 | 191.60 | 1,654,781 |
May 31, 2024 | 188.20 | 189.30 | 182.60 | 183.30 | 183.30 | 2,070,903 |
May 30, 2024 | 192.50 | 193.40 | 187.50 | 188.20 | 188.20 | 750,796 |
May 29, 2024 | 191.80 | 194.65 | 191.80 | 193.40 | 193.40 | 645,903 |
May 28, 2024 | 195.00 | 196.55 | 192.55 | 193.30 | 193.30 | 693,578 |
May 27, 2024 | 195.30 | 196.75 | 193.65 | 194.30 | 194.30 | 868,448 |
May 24, 2024 | 196.80 | 198.30 | 194.50 | 195.25 | 195.25 | 893,413 |
May 23, 2024 | 200.00 | 201.10 | 195.75 | 196.85 | 196.85 | 902,695 |
May 22, 2024 | 197.70 | 200.00 | 194.15 | 199.40 | 199.40 | 1,163,944 |
May 21, 2024 | 196.65 | 201.10 | 195.95 | 196.55 | 196.55 | 1,242,334 |
May 17, 2024 | 201.25 | 202.40 | 197.10 | 198.40 | 198.40 | 1,052,265 |
May 16, 2024 | 196.30 | 201.40 | 196.30 | 199.25 | 199.25 | 1,844,351 |
May 15, 2024 | 191.95 | 195.60 | 191.20 | 194.60 | 194.60 | 1,098,402 |
May 14, 2024 | 185.55 | 191.95 | 185.00 | 190.80 | 190.80 | 1,155,054 |
May 13, 2024 | 184.55 | 185.70 | 180.10 | 184.05 | 184.05 | 1,064,705 |
May 10, 2024 | 185.55 | 187.20 | 181.75 | 185.85 | 185.85 | 1,198,645 |
May 9, 2024 | 190.70 | 192.05 | 183.00 | 185.45 | 185.45 | 1,731,518 |
May 8, 2024 | 191.30 | 194.45 | 187.75 | 191.55 | 191.55 | 1,742,241 |
May 7, 2024 | 199.00 | 199.30 | 187.60 | 190.90 | 190.90 | 1,837,720 |
May 6, 2024 | 208.00 | 209.15 | 195.75 | 197.55 | 197.55 | 2,196,798 |
May 3, 2024 | 211.55 | 213.90 | 204.70 | 208.00 | 208.00 | 3,827,533 |
May 2, 2024 | 212.65 | 212.80 | 210.00 | 210.30 | 210.30 | 1,204,487 |
Apr 30, 2024 | 218.10 | 224.00 | 210.00 | 211.45 | 211.45 | 4,469,060 |
Apr 29, 2024 | 219.00 | 222.35 | 215.00 | 217.80 | 217.80 | 2,318,900 |
Apr 26, 2024 | 215.65 | 228.90 | 215.65 | 217.80 | 217.80 | 13,995,517 |
Apr 25, 2024 | 201.00 | 221.00 | 200.00 | 215.65 | 215.65 | 9,058,887 |
Apr 24, 2024 | 203.50 | 205.40 | 200.10 | 201.15 | 201.15 | 626,376 |
Apr 23, 2024 | 202.00 | 204.25 | 200.70 | 203.50 | 203.50 | 831,715 |
Apr 22, 2024 | 198.90 | 202.75 | 197.05 | 199.90 | 199.90 | 1,486,612 |
Apr 19, 2024 | 195.00 | 199.70 | 193.40 | 197.15 | 197.15 | 833,281 |
Apr 18, 2024 | 199.25 | 200.95 | 196.50 | 197.85 | 197.85 | 1,371,493 |
Apr 16, 2024 | 199.75 | 204.30 | 198.55 | 199.25 | 199.25 | 1,066,379 |
Apr 15, 2024 | 197.00 | 203.00 | 193.00 | 202.10 | 202.10 | 1,578,200 |
Apr 12, 2024 | 204.50 | 206.95 | 201.80 | 203.50 | 203.50 | 1,181,423 |
Apr 10, 2024 | 205.90 | 208.45 | 203.80 | 204.50 | 204.50 | 1,288,174 |
Apr 9, 2024 | 200.75 | 208.20 | 199.00 | 204.55 | 204.55 | 2,858,421 |
Apr 8, 2024 | 202.00 | 203.70 | 197.15 | 198.95 | 198.95 | 1,462,873 |
Apr 5, 2024 | 200.50 | 203.00 | 199.50 | 202.30 | 202.30 | 942,077 |
Apr 4, 2024 | 202.55 | 204.85 | 201.90 | 203.30 | 203.30 | 1,036,901 |
Apr 3, 2024 | 200.00 | 204.40 | 199.05 | 202.05 | 202.05 | 1,644,349 |
Apr 2, 2024 | 201.00 | 202.70 | 198.55 | 200.60 | 200.60 | 953,729 |
Apr 1, 2024 | 197.65 | 201.50 | 197.05 | 200.15 | 200.15 | 1,005,499 |
Mar 28, 2024 | 199.65 | 200.70 | 196.70 | 197.65 | 197.65 | 913,903 |
Mar 27, 2024 | 197.00 | 198.95 | 193.50 | 198.05 | 198.05 | 1,726,889 |
Mar 26, 2024 | 190.50 | 196.25 | 188.05 | 194.95 | 194.95 | 1,056,560 |
Mar 22, 2024 | 188.00 | 194.00 | 182.55 | 192.45 | 192.45 | 1,164,446 |
Mar 21, 2024 | 189.00 | 192.75 | 187.45 | 191.25 | 191.25 | 1,096,091 |
Mar 20, 2024 | 186.00 | 187.95 | 179.40 | 186.95 | 186.95 | 1,249,238 |
Mar 19, 2024 | 189.85 | 189.95 | 183.55 | 185.45 | 185.45 | 1,193,050 |
Mar 18, 2024 | 194.25 | 194.25 | 187.25 | 190.20 | 190.20 | 1,585,669 |
Mar 15, 2024 | 192.00 | 195.50 | 188.85 | 194.30 | 194.30 | 1,684,759 |
Mar 14, 2024 | 182.60 | 195.75 | 179.80 | 194.25 | 194.25 | 1,807,786 |
Mar 13, 2024 | 190.75 | 192.50 | 178.40 | 182.05 | 182.05 | 2,871,244 |
Mar 12, 2024 | 193.45 | 197.20 | 187.55 | 189.50 | 189.50 | 1,512,968 |
Mar 11, 2024 | 197.00 | 197.00 | 191.00 | 193.45 | 193.45 | 1,198,227 |
Mar 7, 2024 | 198.10 | 199.60 | 195.60 | 197.90 | 197.90 | 1,067,902 |
Mar 6, 2024 | 200.80 | 201.25 | 192.40 | 196.10 | 196.10 | 2,373,492 |
Mar 5, 2024 | 206.00 | 206.80 | 201.55 | 202.25 | 202.25 | 635,122 |
Mar 4, 2024 | 203.50 | 206.90 | 200.40 | 205.85 | 205.85 | 1,740,755 |
Mar 1, 2024 | 207.00 | 208.20 | 204.55 | 205.35 | 205.35 | 1,316,418 |
Feb 29, 2024 | 204.55 | 206.85 | 200.70 | 205.70 | 205.70 | 2,243,266 |
Feb 28, 2024 | 208.35 | 209.20 | 201.80 | 205.05 | 205.05 | 2,678,081 |
Feb 27, 2024 | 205.50 | 209.40 | 204.20 | 206.95 | 206.95 | 1,776,909 |
Feb 26, 2024 | 202.55 | 208.50 | 202.00 | 205.45 | 205.45 | 2,295,126 |
Feb 23, 2024 | 201.00 | 205.55 | 199.50 | 201.55 | 201.55 | 2,060,012 |
Feb 22, 2024 | 200.00 | 206.90 | 198.90 | 200.55 | 200.55 | 3,015,644 |
Feb 21, 2024 | 204.60 | 205.00 | 196.25 | 198.70 | 198.70 | 1,545,186 |
Feb 20, 2024 | 199.40 | 207.90 | 198.55 | 203.45 | 203.45 | 3,365,046 |
Feb 19, 2024 | 200.45 | 202.35 | 197.00 | 198.20 | 198.20 | 1,300,819 |
Feb 16, 2024 | 3.50 Dividend | |||||
Feb 16, 2024 | 199.60 | 202.00 | 196.15 | 199.45 | 199.45 | 2,429,371 |
Feb 15, 2024 | 202.30 | 202.70 | 199.15 | 200.65 | 197.15 | 2,674,635 |
Feb 14, 2024 | 195.00 | 200.25 | 193.10 | 199.05 | 195.58 | 2,388,114 |
Feb 13, 2024 | 200.00 | 200.00 | 190.50 | 197.75 | 194.30 | 2,993,774 |
Feb 12, 2024 | 206.00 | 209.00 | 196.00 | 199.25 | 195.77 | 3,282,187 |
Feb 9, 2024 | 219.25 | 220.20 | 205.05 | 205.85 | 202.26 | 6,050,185 |
Feb 8, 2024 | 211.15 | 221.50 | 208.60 | 216.65 | 212.87 | 11,892,908 |
Feb 7, 2024 | 211.15 | 212.65 | 198.40 | 206.70 | 203.09 | 6,549,084 |
Feb 6, 2024 | 202.85 | 211.00 | 201.20 | 209.95 | 206.29 | 6,927,634 |
Feb 5, 2024 | 200.30 | 205.00 | 199.90 | 201.60 | 198.08 | 1,930,715 |
Feb 2, 2024 | 203.10 | 205.00 | 198.10 | 199.50 | 196.02 | 1,631,602 |
Feb 1, 2024 | 205.65 | 205.65 | 200.00 | 202.00 | 198.48 | 1,058,832 |
Jan 31, 2024 | 202.15 | 206.35 | 198.25 | 204.60 | 201.03 | 3,243,597 |
Jan 30, 2024 | 196.20 | 208.40 | 196.20 | 201.50 | 197.99 | 9,294,910 |
Jan 29, 2024 | 194.80 | 196.85 | 191.55 | 195.25 | 191.84 | 1,869,281 |
Jan 25, 2024 | 196.80 | 198.60 | 194.00 | 194.80 | 191.40 | 1,188,550 |
Jan 24, 2024 | 192.00 | 197.60 | 191.45 | 195.35 | 191.94 | 1,675,776 |
Jan 23, 2024 | 202.60 | 204.20 | 189.40 | 190.55 | 187.23 | 2,677,773 |
Jan 19, 2024 | 198.80 | 205.70 | 198.65 | 204.75 | 201.18 | 4,003,241 |
Jan 18, 2024 | 200.80 | 201.00 | 188.85 | 197.75 | 194.30 | 3,882,847 |
Jan 17, 2024 | 200.00 | 205.70 | 197.05 | 199.95 | 196.46 | 3,842,796 |
Jan 16, 2024 | 209.00 | 209.50 | 199.75 | 201.85 | 198.33 | 4,156,094 |
Jan 15, 2024 | 210.60 | 213.30 | 206.75 | 209.05 | 205.40 | 7,330,786 |
Jan 12, 2024 | 193.00 | 217.00 | 193.00 | 209.90 | 206.24 | 54,201,317 |
Jan 11, 2024 | 191.75 | 192.10 | 189.05 | 190.10 | 186.78 | 862,480 |
Jan 10, 2024 | 191.65 | 194.10 | 189.25 | 190.55 | 187.23 | 1,428,349 |
Jan 9, 2024 | 190.10 | 192.30 | 188.45 | 190.40 | 187.08 | 1,366,251 |
Jan 8, 2024 | 194.35 | 195.30 | 187.25 | 188.15 | 184.87 | 1,490,456 |
Jan 5, 2024 | 189.00 | 198.45 | 188.45 | 193.25 | 189.88 | 6,971,072 |
Jan 4, 2024 | 186.25 | 192.55 | 186.25 | 189.15 | 185.85 | 3,189,972 |
Jan 3, 2024 | 183.00 | 186.75 | 182.15 | 186.00 | 182.76 | 1,096,851 |
Jan 2, 2024 | 185.25 | 186.30 | 181.80 | 184.15 | 180.94 | 1,626,019 |
Jan 1, 2024 | 185.10 | 186.35 | 183.10 | 185.15 | 181.92 | 981,796 |
Dec 29, 2023 | 185.00 | 186.85 | 182.90 | 184.85 | 181.63 | 956,353 |
Dec 28, 2023 | 184.85 | 186.80 | 181.60 | 185.10 | 181.87 | 1,214,063 |
Dec 27, 2023 | 186.40 | 189.15 | 183.25 | 183.85 | 180.64 | 1,021,749 |
Dec 26, 2023 | 185.00 | 187.00 | 183.80 | 186.20 | 182.95 | 1,225,048 |
Dec 22, 2023 | 184.00 | 187.50 | 182.25 | 185.00 | 181.77 | 1,729,407 |
Dec 21, 2023 | 175.00 | 184.65 | 172.20 | 183.40 | 180.20 | 1,991,972 |
Dec 20, 2023 | 188.20 | 191.45 | 172.50 | 179.20 | 176.07 | 3,783,676 |
Dec 19, 2023 | 189.05 | 190.55 | 185.80 | 187.10 | 183.84 | 1,561,555 |
Dec 18, 2023 | 188.75 | 191.95 | 186.70 | 189.05 | 185.75 | 2,897,651 |
Dec 15, 2023 | 181.30 | 192.90 | 181.25 | 187.90 | 184.62 | 10,565,604 |
Dec 14, 2023 | 180.00 | 184.90 | 178.80 | 181.20 | 178.04 | 6,547,969 |
Dec 13, 2023 | 175.50 | 177.10 | 173.50 | 176.60 | 173.52 | 1,209,335 |
Dec 12, 2023 | 179.50 | 179.75 | 174.50 | 175.25 | 172.19 | 2,081,985 |
Dec 11, 2023 | 176.10 | 180.65 | 176.00 | 178.10 | 174.99 | 2,382,481 |
Dec 8, 2023 | 174.00 | 179.55 | 174.00 | 175.85 | 172.78 | 3,580,437 |
Dec 7, 2023 | 174.30 | 175.45 | 172.50 | 173.55 | 170.52 | 960,050 |
Dec 6, 2023 | 173.65 | 175.50 | 172.00 | 173.70 | 170.67 | 1,711,257 |
Dec 5, 2023 | 178.00 | 178.20 | 172.00 | 172.90 | 169.88 | 1,850,995 |
Dec 4, 2023 | 181.15 | 181.15 | 176.65 | 177.35 | 174.26 | 1,503,671 |
Dec 1, 2023 | 179.60 | 181.50 | 176.00 | 176.50 | 173.42 | 3,351,108 |
Nov 30, 2023 | 177.00 | 180.85 | 173.80 | 177.55 | 174.45 | 9,141,994 |
Nov 29, 2023 | 169.85 | 176.50 | 169.25 | 175.70 | 172.64 | 7,750,632 |
Nov 28, 2023 | 171.05 | 171.35 | 168.00 | 168.85 | 165.90 | 942,033 |
Nov 24, 2023 | 171.00 | 173.00 | 168.95 | 170.35 | 167.38 | 1,547,524 |
Nov 23, 2023 | 168.20 | 171.35 | 167.65 | 170.05 | 167.08 | 1,620,369 |
Nov 22, 2023 | 166.00 | 173.65 | 165.55 | 167.45 | 164.53 | 6,291,993 |
Nov 21, 2023 | 169.90 | 170.00 | 164.30 | 165.30 | 162.42 | 1,567,351 |
Nov 20, 2023 | 164.40 | 167.60 | 163.65 | 166.45 | 163.55 | 1,276,366 |
Nov 17, 2023 | 165.95 | 166.40 | 163.10 | 164.45 | 161.58 | 1,374,507 |
Nov 16, 2023 | 165.00 | 168.00 | 164.10 | 165.75 | 162.86 | 2,028,278 |
Nov 15, 2023 | 161.00 | 164.30 | 159.55 | 163.50 | 160.65 | 2,502,983 |
Nov 13, 2023 | 158.20 | 160.35 | 157.25 | 159.75 | 156.96 | 1,010,463 |
Nov 10, 2023 | 161.00 | 161.25 | 157.00 | 158.00 | 155.24 | 1,776,915 |
Nov 9, 2023 | 161.00 | 161.60 | 156.50 | 161.15 | 158.34 | 2,053,042 |
Nov 8, 2023 | 159.75 | 161.70 | 157.20 | 160.40 | 157.60 | 2,159,217 |
Nov 7, 2023 | 160.55 | 160.75 | 158.05 | 158.80 | 156.03 | 587,422 |
Nov 6, 2023 | 161.95 | 163.30 | 159.00 | 159.55 | 156.77 | 599,165 |
Nov 3, 2023 | 158.15 | 161.60 | 157.75 | 160.60 | 157.80 | 1,079,914 |
Nov 2, 2023 | 157.15 | 158.45 | 156.50 | 157.00 | 154.26 | 565,506 |
Nov 1, 2023 | 156.30 | 157.75 | 154.20 | 155.90 | 153.18 | 866,119 |
Oct 31, 2023 | 157.40 | 158.65 | 155.10 | 156.05 | 153.33 | 708,055 |
Oct 30, 2023 | 156.05 | 157.30 | 154.55 | 156.20 | 153.48 | 618,592 |
Oct 27, 2023 | 154.50 | 158.40 | 154.00 | 156.05 | 153.33 | 1,338,157 |
Oct 26, 2023 | 155.80 | 156.20 | 148.30 | 153.10 | 150.43 | 2,300,319 |
Oct 25, 2023 | 159.90 | 161.85 | 152.75 | 157.05 | 154.31 | 1,997,491 |
Oct 23, 2023 | 167.00 | 167.55 | 157.30 | 159.90 | 157.11 | 2,462,910 |
Oct 20, 2023 | 172.10 | 174.30 | 165.80 | 166.85 | 163.94 | 2,207,500 |
Oct 19, 2023 | 166.00 | 176.00 | 165.65 | 170.90 | 167.92 | 11,168,820 |
Oct 18, 2023 | 163.90 | 167.65 | 161.25 | 166.50 | 163.60 | 1,897,710 |
Oct 17, 2023 | 165.45 | 165.70 | 162.10 | 163.25 | 160.40 | 1,015,513 |
Related Tickers
ZENSARTECH.NS Zensar Technologies Limited
695.10
-0.95%
BSOFT.NS Birlasoft Limited
593.50
-1.00%
COFORGE.NS Coforge Limited
7,257.25
+0.74%
PERSISTENT.NS Persistent Systems Limited
5,536.00
-0.14%
SONATSOFTW.NS Sonata Software Limited
620.20
-1.14%
MASTEK.NS Mastek Limited
2,985.20
+1.50%
DATAMATICS.NS Datamatics Global Services Limited
598.45
-1.29%
ECLERX.NS eClerx Services Limited
3,009.80
+0.51%
TECHM.NS Tech Mahindra Limited
1,699.00
+2.33%
RPSGVENT.NS RPSG Ventures Limited
1,104.50
-3.55%