NSE - Delayed Quote INR
Hero MotoCorp Limited (HEROMOTOCO.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 29, 2024 | 4,927.85 | 4,959.95 | 4,745.00 | 4,787.45 | 4,787.45 | 953,655 |
| Oct 28, 2024 | 4,973.30 | 5,015.85 | 4,896.05 | 4,927.80 | 4,927.80 | 419,927 |
| Oct 25, 2024 | 5,120.00 | 5,144.70 | 4,875.00 | 4,973.30 | 4,973.30 | 709,797 |
| Oct 24, 2024 | 5,160.05 | 5,231.20 | 5,093.60 | 5,113.60 | 5,113.60 | 349,453 |
| Oct 23, 2024 | 5,175.80 | 5,280.00 | 5,120.55 | 5,145.70 | 5,145.70 | 411,524 |
| Oct 22, 2024 | 5,263.00 | 5,274.40 | 5,155.00 | 5,175.80 | 5,175.80 | 531,833 |
| Oct 21, 2024 | 5,216.20 | 5,253.85 | 5,085.05 | 5,242.25 | 5,242.25 | 740,720 |
| Oct 18, 2024 | 5,217.45 | 5,288.65 | 5,146.05 | 5,216.20 | 5,216.20 | 427,617 |
| Oct 17, 2024 | 5,363.05 | 5,363.05 | 5,100.00 | 5,217.45 | 5,217.45 | 1,947,589 |
| Oct 16, 2024 | 5,505.65 | 5,519.00 | 5,387.00 | 5,398.20 | 5,398.20 | 504,211 |
| Oct 15, 2024 | 5,565.00 | 5,587.65 | 5,464.00 | 5,505.65 | 5,505.65 | 302,887 |
| Oct 14, 2024 | 5,504.00 | 5,575.00 | 5,499.85 | 5,555.35 | 5,555.35 | 407,147 |
| Oct 11, 2024 | 5,460.50 | 5,488.35 | 5,440.00 | 5,476.30 | 5,476.30 | 303,034 |
| Oct 10, 2024 | 5,588.00 | 5,594.95 | 5,445.00 | 5,456.10 | 5,456.10 | 579,335 |
| Oct 9, 2024 | 5,541.05 | 5,588.00 | 5,530.00 | 5,554.60 | 5,554.60 | 439,340 |
| Oct 8, 2024 | 5,462.00 | 5,545.00 | 5,411.00 | 5,529.85 | 5,529.85 | 473,756 |
| Oct 7, 2024 | 5,569.95 | 5,608.45 | 5,436.10 | 5,501.55 | 5,501.55 | 682,783 |
| Oct 4, 2024 | 5,647.05 | 5,649.95 | 5,484.00 | 5,520.85 | 5,520.85 | 943,922 |
| Oct 3, 2024 | 5,733.35 | 5,733.35 | 5,622.00 | 5,662.75 | 5,662.75 | 1,219,791 |
| Oct 1, 2024 | 5,712.40 | 5,794.00 | 5,665.00 | 5,750.10 | 5,750.10 | 742,940 |
| Sep 30, 2024 | 5,890.00 | 5,890.00 | 5,690.50 | 5,712.40 | 5,712.40 | 1,346,723 |
| Sep 27, 2024 | 6,068.10 | 6,089.30 | 5,940.50 | 5,957.35 | 5,957.35 | 718,197 |
| Sep 26, 2024 | 6,005.60 | 6,065.00 | 5,904.10 | 6,051.45 | 6,051.45 | 1,255,943 |
| Sep 25, 2024 | 6,144.00 | 6,168.40 | 6,033.85 | 6,088.30 | 6,088.30 | 341,785 |
| Sep 24, 2024 | 6,191.00 | 6,246.25 | 6,110.30 | 6,126.30 | 6,126.30 | 631,130 |
| Sep 23, 2024 | 6,050.00 | 6,210.00 | 6,004.30 | 6,190.55 | 6,190.55 | 887,240 |
| Sep 20, 2024 | 6,048.75 | 6,092.00 | 5,985.75 | 6,013.25 | 6,013.25 | 993,542 |
| Sep 19, 2024 | 6,000.00 | 6,060.00 | 5,980.10 | 6,006.05 | 6,006.05 | 532,623 |
| Sep 18, 2024 | 5,985.30 | 6,145.95 | 5,928.10 | 5,964.75 | 5,964.75 | 1,446,956 |
| Sep 17, 2024 | 5,800.00 | 5,984.95 | 5,763.60 | 5,961.20 | 5,961.20 | 1,250,736 |
| Sep 16, 2024 | 5,780.00 | 5,822.50 | 5,727.00 | 5,779.45 | 5,779.45 | 333,195 |
| Sep 13, 2024 | 5,826.90 | 5,847.10 | 5,770.00 | 5,795.80 | 5,795.80 | 332,581 |
| Sep 12, 2024 | 5,700.00 | 5,818.00 | 5,655.00 | 5,803.15 | 5,803.15 | 855,863 |
| Sep 11, 2024 | 5,698.00 | 5,708.70 | 5,602.35 | 5,654.45 | 5,654.45 | 592,210 |
| Sep 10, 2024 | 5,797.00 | 5,864.15 | 5,658.25 | 5,669.70 | 5,669.70 | 775,935 |
| Sep 9, 2024 | 5,743.80 | 5,770.35 | 5,686.15 | 5,745.30 | 5,745.30 | 469,914 |
| Sep 6, 2024 | 5,720.00 | 5,770.30 | 5,649.70 | 5,743.75 | 5,743.75 | 683,920 |
| Sep 5, 2024 | 5,690.00 | 5,799.00 | 5,650.00 | 5,734.20 | 5,734.20 | 817,503 |
| Sep 4, 2024 | 5,605.00 | 5,689.30 | 5,605.00 | 5,683.75 | 5,683.75 | 532,554 |
| Sep 3, 2024 | 5,602.00 | 5,699.00 | 5,549.90 | 5,646.50 | 5,646.50 | 805,935 |
| Sep 2, 2024 | 5,535.00 | 5,629.05 | 5,517.00 | 5,578.20 | 5,578.20 | 1,054,947 |
| Aug 30, 2024 | 5,400.00 | 5,518.00 | 5,385.85 | 5,455.40 | 5,455.40 | 1,569,946 |
| Aug 29, 2024 | 5,300.00 | 5,387.30 | 5,290.90 | 5,374.50 | 5,374.50 | 516,725 |
| Aug 28, 2024 | 5,365.00 | 5,383.20 | 5,266.00 | 5,311.40 | 5,311.40 | 688,591 |
| Aug 27, 2024 | 5,354.00 | 5,396.95 | 5,326.00 | 5,356.55 | 5,356.55 | 672,259 |
| Aug 26, 2024 | 5,410.00 | 5,425.00 | 5,327.00 | 5,343.75 | 5,343.75 | 553,070 |
| Aug 23, 2024 | 5,330.00 | 5,443.80 | 5,315.00 | 5,384.90 | 5,384.90 | 757,678 |
| Aug 22, 2024 | 5,285.00 | 5,383.00 | 5,263.45 | 5,329.95 | 5,329.95 | 761,731 |
| Aug 21, 2024 | 5,244.40 | 5,305.20 | 5,215.00 | 5,284.70 | 5,284.70 | 612,911 |
| Aug 20, 2024 | 5,199.00 | 5,350.00 | 5,190.00 | 5,244.40 | 5,244.40 | 962,948 |
| Aug 19, 2024 | 5,149.00 | 5,224.00 | 5,107.55 | 5,188.90 | 5,188.90 | 714,915 |
| Aug 16, 2024 | 5,120.00 | 5,138.95 | 5,020.05 | 5,128.10 | 5,128.10 | 679,493 |
| Aug 14, 2024 | 5,280.00 | 5,297.60 | 4,991.00 | 5,072.45 | 5,072.45 | 2,185,163 |
| Aug 13, 2024 | 5,350.00 | 5,407.30 | 5,216.00 | 5,245.50 | 5,245.50 | 1,042,924 |
| Aug 12, 2024 | 5,214.80 | 5,325.00 | 5,185.00 | 5,311.85 | 5,311.85 | 569,618 |
| Aug 9, 2024 | 5,204.95 | 5,246.65 | 5,190.75 | 5,207.20 | 5,207.20 | 333,635 |
| Aug 8, 2024 | 5,235.00 | 5,252.00 | 5,146.90 | 5,158.90 | 5,158.90 | 243,559 |
| Aug 7, 2024 | 5,230.00 | 5,314.75 | 5,223.20 | 5,241.15 | 5,241.15 | 515,480 |
| Aug 6, 2024 | 5,200.25 | 5,255.10 | 5,158.00 | 5,173.80 | 5,173.80 | 552,856 |
| Aug 5, 2024 | 5,180.05 | 5,247.00 | 5,123.00 | 5,183.90 | 5,183.90 | 439,371 |
| Aug 2, 2024 | 5,325.00 | 5,374.10 | 5,236.45 | 5,274.20 | 5,274.20 | 402,666 |
| Aug 1, 2024 | 40.00 Dividend | |||||
| Aug 1, 2024 | 5,487.45 | 5,487.45 | 5,325.40 | 5,371.85 | 5,371.85 | 868,140 |
| Jul 31, 2024 | 5,452.90 | 5,536.15 | 5,405.20 | 5,488.45 | 5,448.45 | 870,466 |
| Jul 30, 2024 | 5,455.00 | 5,548.00 | 5,410.60 | 5,444.30 | 5,404.62 | 412,385 |
| Jul 29, 2024 | 5,505.25 | 5,532.65 | 5,397.30 | 5,424.35 | 5,384.82 | 418,301 |
| Jul 26, 2024 | 5,410.00 | 5,546.20 | 5,397.35 | 5,478.90 | 5,438.97 | 517,306 |
| Jul 25, 2024 | 5,401.00 | 5,450.30 | 5,353.00 | 5,403.20 | 5,363.82 | 438,831 |
| Jul 24, 2024 | 5,513.00 | 5,513.00 | 5,405.00 | 5,417.75 | 5,378.27 | 723,617 |
| Jul 23, 2024 | 5,485.00 | 5,659.85 | 5,329.70 | 5,513.55 | 5,473.37 | 908,996 |
| Jul 22, 2024 | 5,422.00 | 5,490.00 | 5,390.00 | 5,463.15 | 5,423.33 | 415,035 |
| Jul 19, 2024 | 5,519.95 | 5,527.75 | 5,371.00 | 5,427.70 | 5,388.14 | 370,397 |
| Jul 18, 2024 | 5,545.50 | 5,578.00 | 5,417.10 | 5,502.20 | 5,462.10 | 841,644 |
| Jul 16, 2024 | 5,617.00 | 5,659.00 | 5,562.00 | 5,578.10 | 5,537.45 | 336,316 |
| Jul 15, 2024 | 5,547.00 | 5,639.00 | 5,528.60 | 5,606.35 | 5,565.49 | 249,438 |
| Jul 12, 2024 | 5,533.90 | 5,600.00 | 5,505.15 | 5,546.90 | 5,506.47 | 265,681 |
| Jul 11, 2024 | 5,530.00 | 5,560.50 | 5,503.00 | 5,526.25 | 5,485.97 | 491,353 |
| Jul 10, 2024 | 5,595.00 | 5,650.00 | 5,470.60 | 5,508.75 | 5,468.60 | 354,244 |
| Jul 9, 2024 | 5,525.05 | 5,599.45 | 5,505.05 | 5,589.15 | 5,548.42 | 570,084 |
| Jul 8, 2024 | 5,565.65 | 5,630.00 | 5,487.55 | 5,501.90 | 5,461.80 | 478,557 |
| Jul 5, 2024 | 5,558.35 | 5,597.00 | 5,382.60 | 5,558.05 | 5,517.54 | 613,329 |
| Jul 4, 2024 | 5,594.00 | 5,603.95 | 5,530.60 | 5,558.35 | 5,517.84 | 676,316 |
| Jul 3, 2024 | 5,599.90 | 5,627.95 | 5,553.05 | 5,579.75 | 5,539.08 | 329,072 |
| Jul 2, 2024 | 5,670.00 | 5,674.00 | 5,500.00 | 5,567.10 | 5,526.53 | 689,851 |
| Jul 1, 2024 | 5,595.00 | 5,728.30 | 5,585.00 | 5,603.10 | 5,562.26 | 1,018,344 |
| Jun 28, 2024 | 5,500.00 | 5,605.25 | 5,452.10 | 5,579.60 | 5,538.94 | 539,635 |
| Jun 27, 2024 | 5,459.90 | 5,510.00 | 5,421.00 | 5,485.20 | 5,445.22 | 874,237 |
| Jun 26, 2024 | 5,529.00 | 5,544.00 | 5,428.00 | 5,453.00 | 5,413.26 | 384,494 |
| Jun 25, 2024 | 5,565.90 | 5,579.85 | 5,473.45 | 5,510.00 | 5,469.84 | 1,118,588 |
| Jun 24, 2024 | 5,390.00 | 5,534.00 | 5,390.00 | 5,524.45 | 5,484.19 | 464,982 |
| Jun 21, 2024 | 5,481.00 | 5,615.00 | 5,432.00 | 5,452.00 | 5,412.27 | 669,719 |
| Jun 20, 2024 | 5,669.00 | 5,669.00 | 5,496.00 | 5,504.60 | 5,464.48 | 840,321 |
| Jun 19, 2024 | 5,774.80 | 5,779.80 | 5,625.00 | 5,647.70 | 5,606.54 | 447,054 |
| Jun 18, 2024 | 5,824.00 | 5,894.55 | 5,736.70 | 5,754.85 | 5,712.91 | 527,069 |
| Jun 14, 2024 | 5,823.00 | 5,864.75 | 5,761.60 | 5,804.20 | 5,761.90 | 573,273 |
| Jun 13, 2024 | 5,820.20 | 5,840.00 | 5,731.00 | 5,816.00 | 5,773.61 | 547,596 |
| Jun 12, 2024 | 5,800.00 | 5,859.00 | 5,776.60 | 5,790.20 | 5,748.00 | 668,529 |
| Jun 11, 2024 | 5,730.00 | 5,846.40 | 5,705.00 | 5,786.60 | 5,744.43 | 1,015,127 |
| Jun 10, 2024 | 5,585.00 | 5,785.00 | 5,581.05 | 5,722.20 | 5,680.50 | 1,018,162 |
| Jun 7, 2024 | 5,583.90 | 5,637.40 | 5,538.00 | 5,581.85 | 5,541.17 | 637,134 |
| Jun 6, 2024 | 5,655.10 | 5,735.45 | 5,472.35 | 5,534.25 | 5,493.92 | 1,498,100 |
| Jun 5, 2024 | 5,315.00 | 5,775.20 | 5,315.00 | 5,658.50 | 5,617.26 | 2,058,534 |
| Jun 4, 2024 | 5,165.00 | 5,349.00 | 4,920.25 | 5,310.70 | 5,272.00 | 1,945,233 |
| Jun 3, 2024 | 5,280.00 | 5,314.00 | 5,154.60 | 5,160.60 | 5,122.99 | 962,485 |
| May 31, 2024 | 5,175.00 | 5,189.95 | 5,003.50 | 5,119.60 | 5,082.29 | 1,905,070 |
| May 30, 2024 | 5,129.00 | 5,186.95 | 5,094.70 | 5,136.00 | 5,098.57 | 457,454 |
| May 29, 2024 | 5,171.05 | 5,202.15 | 5,106.05 | 5,143.75 | 5,106.26 | 409,279 |
| May 28, 2024 | 5,084.95 | 5,225.00 | 5,045.00 | 5,183.95 | 5,146.17 | 727,224 |
| May 27, 2024 | 5,126.00 | 5,128.80 | 5,050.00 | 5,083.90 | 5,046.85 | 380,940 |
| May 24, 2024 | 5,105.10 | 5,198.15 | 5,080.05 | 5,118.30 | 5,081.00 | 458,258 |
| May 23, 2024 | 5,000.00 | 5,155.45 | 4,963.05 | 5,145.20 | 5,107.70 | 644,911 |
| May 22, 2024 | 5,050.00 | 5,067.95 | 4,965.00 | 4,995.95 | 4,959.54 | 422,368 |
| May 21, 2024 | 5,075.00 | 5,122.80 | 5,029.25 | 5,053.85 | 5,017.02 | 480,490 |
| May 17, 2024 | 5,135.00 | 5,168.60 | 5,072.85 | 5,089.20 | 5,052.11 | 609,690 |
| May 16, 2024 | 5,064.95 | 5,154.95 | 5,041.70 | 5,141.35 | 5,103.88 | 1,296,732 |
| May 15, 2024 | 5,058.00 | 5,103.00 | 5,020.75 | 5,057.30 | 5,020.44 | 882,851 |
| May 14, 2024 | 4,914.90 | 5,051.00 | 4,905.05 | 5,043.45 | 5,006.69 | 1,335,266 |
| May 13, 2024 | 4,908.00 | 4,909.95 | 4,730.60 | 4,885.55 | 4,849.94 | 624,906 |
| May 10, 2024 | 4,788.60 | 4,954.35 | 4,774.80 | 4,877.40 | 4,841.85 | 1,520,297 |
| May 9, 2024 | 4,655.00 | 4,922.00 | 4,633.85 | 4,764.90 | 4,730.17 | 3,589,872 |
| May 8, 2024 | 4,492.65 | 4,662.00 | 4,414.65 | 4,613.90 | 4,580.27 | 1,313,834 |
| May 7, 2024 | 4,528.95 | 4,534.45 | 4,432.20 | 4,476.75 | 4,444.12 | 456,294 |
| May 6, 2024 | 4,571.95 | 4,582.70 | 4,465.50 | 4,509.75 | 4,476.88 | 241,049 |
| May 3, 2024 | 4,577.50 | 4,579.95 | 4,516.85 | 4,552.75 | 4,519.57 | 347,594 |
| May 2, 2024 | 4,625.00 | 4,625.00 | 4,551.30 | 4,561.50 | 4,528.26 | 808,478 |
| Apr 30, 2024 | 4,465.00 | 4,588.20 | 4,465.00 | 4,543.05 | 4,509.94 | 828,084 |
| Apr 29, 2024 | 4,530.00 | 4,530.00 | 4,445.60 | 4,457.70 | 4,425.21 | 590,104 |
| Apr 26, 2024 | 4,510.25 | 4,540.80 | 4,466.45 | 4,491.60 | 4,458.87 | 497,777 |
| Apr 25, 2024 | 4,401.00 | 4,515.00 | 4,366.90 | 4,498.30 | 4,465.52 | 1,103,462 |
| Apr 24, 2024 | 4,360.00 | 4,405.35 | 4,335.10 | 4,393.35 | 4,361.33 | 658,601 |
| Apr 23, 2024 | 4,338.00 | 4,368.90 | 4,286.90 | 4,345.05 | 4,313.38 | 547,228 |
| Apr 22, 2024 | 4,239.85 | 4,335.00 | 4,206.90 | 4,311.90 | 4,280.47 | 619,635 |
| Apr 19, 2024 | 4,251.25 | 4,251.25 | 4,168.15 | 4,213.70 | 4,182.99 | 674,079 |
| Apr 18, 2024 | 4,358.00 | 4,398.65 | 4,231.60 | 4,251.30 | 4,220.32 | 1,103,254 |
| Apr 16, 2024 | 4,344.00 | 4,446.45 | 4,288.05 | 4,322.90 | 4,291.39 | 719,918 |
| Apr 15, 2024 | 4,430.00 | 4,440.55 | 4,368.95 | 4,381.20 | 4,349.27 | 645,166 |
| Apr 12, 2024 | 4,509.00 | 4,522.80 | 4,431.00 | 4,440.80 | 4,408.44 | 438,331 |
| Apr 10, 2024 | 4,551.70 | 4,551.70 | 4,475.90 | 4,494.90 | 4,462.14 | 515,061 |
| Apr 9, 2024 | 4,615.00 | 4,673.25 | 4,505.00 | 4,521.70 | 4,488.75 | 945,922 |
| Apr 8, 2024 | 4,540.00 | 4,608.85 | 4,525.10 | 4,595.10 | 4,561.61 | 711,580 |
| Apr 5, 2024 | 4,480.50 | 4,565.60 | 4,468.35 | 4,524.90 | 4,491.92 | 605,460 |
| Apr 4, 2024 | 4,585.00 | 4,590.00 | 4,462.75 | 4,522.95 | 4,489.99 | 1,378,250 |
| Apr 3, 2024 | 4,584.90 | 4,603.25 | 4,526.50 | 4,557.20 | 4,523.99 | 681,469 |
| Apr 2, 2024 | 4,650.00 | 4,685.45 | 4,522.00 | 4,560.80 | 4,527.56 | 1,342,779 |
| Apr 1, 2024 | 4,740.00 | 4,779.75 | 4,662.10 | 4,680.75 | 4,646.64 | 664,163 |
| Mar 28, 2024 | 4,604.00 | 4,750.00 | 4,583.20 | 4,722.30 | 4,687.88 | 1,086,607 |
| Mar 27, 2024 | 4,692.00 | 4,698.00 | 4,560.00 | 4,572.55 | 4,539.23 | 693,528 |
| Mar 26, 2024 | 4,684.00 | 4,724.55 | 4,633.55 | 4,671.15 | 4,637.11 | 551,123 |
| Mar 22, 2024 | 4,538.80 | 4,736.35 | 4,517.60 | 4,684.00 | 4,649.86 | 902,115 |
| Mar 21, 2024 | 4,527.80 | 4,545.00 | 4,445.20 | 4,519.90 | 4,486.96 | 633,619 |
| Mar 20, 2024 | 4,542.00 | 4,588.95 | 4,480.00 | 4,510.45 | 4,477.58 | 418,716 |
| Mar 19, 2024 | 4,554.00 | 4,597.60 | 4,509.60 | 4,541.75 | 4,508.65 | 388,757 |
| Mar 18, 2024 | 4,560.50 | 4,582.50 | 4,527.55 | 4,554.20 | 4,521.01 | 232,124 |
| Mar 15, 2024 | 4,655.00 | 4,680.85 | 4,500.65 | 4,585.30 | 4,551.88 | 1,278,695 |
| Mar 14, 2024 | 4,455.00 | 4,682.15 | 4,455.00 | 4,675.30 | 4,641.23 | 708,629 |
| Mar 13, 2024 | 4,646.00 | 4,686.75 | 4,476.55 | 4,512.10 | 4,479.22 | 700,123 |
| Mar 12, 2024 | 4,666.30 | 4,697.00 | 4,633.00 | 4,658.90 | 4,624.95 | 312,738 |
| Mar 11, 2024 | 4,700.00 | 4,725.00 | 4,600.55 | 4,671.70 | 4,637.65 | 644,170 |
| Mar 7, 2024 | 4,650.00 | 4,704.00 | 4,620.80 | 4,652.90 | 4,618.99 | 684,934 |
| Mar 6, 2024 | 4,580.00 | 4,649.00 | 4,536.10 | 4,635.30 | 4,601.52 | 353,334 |
| Mar 5, 2024 | 4,611.65 | 4,644.75 | 4,571.85 | 4,590.00 | 4,556.55 | 442,519 |
| Mar 4, 2024 | 4,589.95 | 4,630.00 | 4,563.00 | 4,611.70 | 4,578.09 | 570,306 |
| Mar 1, 2024 | 4,459.90 | 4,525.00 | 4,450.00 | 4,507.10 | 4,474.25 | 510,674 |
| Feb 29, 2024 | 4,379.00 | 4,454.00 | 4,350.00 | 4,426.50 | 4,394.24 | 1,548,190 |
| Feb 28, 2024 | 4,440.00 | 4,459.20 | 4,349.05 | 4,375.05 | 4,343.16 | 569,688 |
| Feb 27, 2024 | 4,501.80 | 4,519.00 | 4,408.00 | 4,430.05 | 4,397.76 | 830,187 |
| Feb 26, 2024 | 4,523.95 | 4,530.00 | 4,470.15 | 4,496.10 | 4,463.33 | 605,090 |
| Feb 23, 2024 | 4,535.00 | 4,604.95 | 4,485.10 | 4,519.25 | 4,486.31 | 819,122 |
| Feb 22, 2024 | 4,559.95 | 4,578.80 | 4,440.65 | 4,495.15 | 4,462.39 | 1,441,798 |
| Feb 21, 2024 | 25.00 Dividend | |||||
| Feb 21, 2024 | 4,594.65 | 4,619.95 | 4,508.00 | 4,534.85 | 4,501.80 | 1,112,050 |
| Feb 20, 2024 | 4,852.60 | 4,882.00 | 4,653.00 | 4,663.35 | 4,604.55 | 1,153,742 |
| Feb 19, 2024 | 4,928.95 | 4,944.00 | 4,843.85 | 4,852.60 | 4,791.41 | 524,294 |
| Feb 16, 2024 | 4,830.00 | 4,920.00 | 4,830.00 | 4,894.30 | 4,832.58 | 848,705 |
| Feb 15, 2024 | 4,830.20 | 4,854.80 | 4,787.05 | 4,816.95 | 4,756.21 | 530,347 |
| Feb 14, 2024 | 4,707.00 | 4,825.00 | 4,661.10 | 4,814.05 | 4,753.34 | 735,284 |
| Feb 13, 2024 | 4,728.00 | 4,829.85 | 4,706.30 | 4,744.80 | 4,684.97 | 938,269 |
| Feb 12, 2024 | 4,949.05 | 4,949.05 | 4,627.55 | 4,687.50 | 4,628.39 | 1,321,957 |
| Feb 9, 2024 | 4,840.00 | 4,924.00 | 4,792.10 | 4,908.85 | 4,846.95 | 718,094 |
| Feb 8, 2024 | 4,795.95 | 4,824.70 | 4,764.40 | 4,807.90 | 4,747.27 | 444,060 |
| Feb 7, 2024 | 4,790.00 | 4,817.25 | 4,730.15 | 4,793.35 | 4,732.91 | 265,821 |
| Feb 6, 2024 | 4,746.55 | 4,792.00 | 4,733.00 | 4,783.45 | 4,723.13 | 261,001 |
| Feb 5, 2024 | 4,720.00 | 4,774.35 | 4,700.00 | 4,746.65 | 4,686.79 | 425,966 |
| Feb 2, 2024 | 4,598.00 | 4,769.30 | 4,590.05 | 4,717.30 | 4,657.82 | 994,506 |
| Feb 1, 2024 | 4,621.70 | 4,717.85 | 4,575.00 | 4,586.70 | 4,528.86 | 660,378 |
| Jan 31, 2024 | 4,567.50 | 4,636.90 | 4,518.15 | 4,621.55 | 4,563.27 | 645,505 |
| Jan 30, 2024 | 4,627.00 | 4,662.00 | 4,580.05 | 4,588.35 | 4,530.49 | 709,726 |
| Jan 29, 2024 | 4,448.00 | 4,625.00 | 4,426.35 | 4,593.50 | 4,535.58 | 418,127 |
| Jan 25, 2024 | 4,448.85 | 4,480.05 | 4,378.50 | 4,442.15 | 4,386.13 | 664,356 |
| Jan 24, 2024 | 4,429.00 | 4,453.60 | 4,310.90 | 4,433.65 | 4,377.74 | 596,736 |
| Jan 23, 2024 | 4,401.65 | 4,560.00 | 4,401.65 | 4,444.20 | 4,388.16 | 1,399,043 |
| Jan 19, 2024 | 4,395.00 | 4,440.85 | 4,374.00 | 4,399.75 | 4,344.27 | 383,901 |
| Jan 18, 2024 | 4,334.00 | 4,411.65 | 4,296.90 | 4,394.00 | 4,338.59 | 570,816 |
| Jan 17, 2024 | 4,346.00 | 4,430.00 | 4,341.00 | 4,370.85 | 4,315.73 | 443,836 |
| Jan 16, 2024 | 4,340.10 | 4,450.00 | 4,340.10 | 4,384.65 | 4,329.36 | 972,808 |
| Jan 15, 2024 | 4,383.15 | 4,413.55 | 4,337.15 | 4,372.40 | 4,317.26 | 490,217 |
| Jan 12, 2024 | 4,242.65 | 4,395.00 | 4,242.65 | 4,383.15 | 4,327.88 | 905,401 |
| Jan 11, 2024 | 4,175.00 | 4,395.00 | 4,162.00 | 4,342.20 | 4,287.45 | 2,133,475 |
| Jan 10, 2024 | 4,094.20 | 4,177.00 | 4,086.10 | 4,138.05 | 4,085.87 | 511,944 |
| Jan 9, 2024 | 4,047.95 | 4,148.75 | 4,031.10 | 4,112.50 | 4,060.64 | 1,043,602 |
| Jan 8, 2024 | 4,014.90 | 4,050.00 | 3,993.55 | 4,009.50 | 3,958.94 | 508,360 |
| Jan 5, 2024 | 3,960.00 | 4,037.00 | 3,953.75 | 3,990.30 | 3,939.98 | 593,042 |
| Jan 4, 2024 | 3,997.50 | 4,006.15 | 3,929.85 | 3,946.95 | 3,897.18 | 630,734 |
| Jan 3, 2024 | 4,000.00 | 4,061.95 | 3,971.70 | 3,989.85 | 3,939.54 | 896,596 |
| Jan 2, 2024 | 4,114.05 | 4,118.95 | 4,025.20 | 4,088.20 | 4,036.65 | 507,848 |
| Jan 1, 2024 | 4,139.55 | 4,181.40 | 4,085.00 | 4,118.55 | 4,066.61 | 392,408 |
| Dec 29, 2023 | 4,176.00 | 4,193.40 | 4,111.55 | 4,139.55 | 4,087.35 | 383,687 |
| Dec 28, 2023 | 4,064.30 | 4,189.00 | 4,054.15 | 4,173.25 | 4,120.63 | 1,714,818 |
| Dec 27, 2023 | 4,064.00 | 4,096.95 | 4,022.00 | 4,064.30 | 4,013.05 | 683,058 |
| Dec 26, 2023 | 3,949.95 | 4,079.00 | 3,935.10 | 4,067.45 | 4,016.16 | 1,149,831 |
| Dec 22, 2023 | 3,870.00 | 3,944.00 | 3,850.15 | 3,935.70 | 3,886.07 | 573,168 |
| Dec 21, 2023 | 3,775.05 | 3,867.90 | 3,752.05 | 3,850.15 | 3,801.60 | 410,786 |
| Dec 20, 2023 | 3,854.45 | 3,905.90 | 3,788.75 | 3,815.50 | 3,767.39 | 595,832 |
| Dec 19, 2023 | 3,912.80 | 3,914.80 | 3,799.95 | 3,821.85 | 3,773.66 | 560,186 |
| Dec 18, 2023 | 3,900.00 | 3,948.60 | 3,884.35 | 3,889.75 | 3,840.70 | 725,829 |
| Dec 15, 2023 | 3,939.00 | 3,940.00 | 3,886.15 | 3,896.55 | 3,847.42 | 924,599 |
| Dec 14, 2023 | 3,878.00 | 3,905.90 | 3,838.50 | 3,883.65 | 3,834.68 | 1,067,427 |
| Dec 13, 2023 | 3,740.00 | 3,870.00 | 3,734.80 | 3,863.30 | 3,814.58 | 1,355,603 |
| Dec 12, 2023 | 3,728.00 | 3,793.95 | 3,715.25 | 3,747.15 | 3,699.90 | 598,126 |
| Dec 11, 2023 | 3,715.75 | 3,728.65 | 3,683.00 | 3,704.65 | 3,657.93 | 451,738 |
| Dec 8, 2023 | 3,788.00 | 3,802.10 | 3,692.40 | 3,715.75 | 3,668.89 | 779,332 |
| Dec 7, 2023 | 3,780.00 | 3,811.95 | 3,761.30 | 3,772.65 | 3,725.08 | 500,651 |
| Dec 6, 2023 | 3,785.20 | 3,825.00 | 3,729.55 | 3,761.05 | 3,713.62 | 672,675 |
| Dec 5, 2023 | 3,798.00 | 3,825.00 | 3,779.10 | 3,806.75 | 3,758.75 | 713,163 |
| Dec 4, 2023 | 3,880.00 | 3,880.00 | 3,784.00 | 3,797.10 | 3,749.22 | 1,018,705 |
| Dec 1, 2023 | 3,860.00 | 3,865.00 | 3,740.35 | 3,760.00 | 3,712.59 | 1,060,628 |
| Nov 30, 2023 | 3,800.00 | 3,884.50 | 3,782.20 | 3,819.05 | 3,770.89 | 2,909,100 |
| Nov 29, 2023 | 3,635.00 | 3,788.15 | 3,625.70 | 3,746.90 | 3,699.65 | 1,561,256 |
| Nov 28, 2023 | 3,560.00 | 3,628.00 | 3,555.05 | 3,622.00 | 3,576.33 | 659,645 |
| Nov 24, 2023 | 3,568.00 | 3,579.80 | 3,532.75 | 3,548.60 | 3,503.85 | 514,405 |
| Nov 23, 2023 | 3,419.95 | 3,576.00 | 3,419.95 | 3,568.00 | 3,523.01 | 1,726,414 |
| Nov 22, 2023 | 3,387.00 | 3,427.70 | 3,368.80 | 3,413.60 | 3,370.55 | 775,145 |
| Nov 21, 2023 | 3,354.95 | 3,395.00 | 3,330.05 | 3,376.50 | 3,333.92 | 742,294 |
| Nov 20, 2023 | 3,357.00 | 3,368.00 | 3,315.60 | 3,346.35 | 3,304.15 | 677,714 |
| Nov 17, 2023 | 3,289.70 | 3,368.80 | 3,280.05 | 3,334.75 | 3,292.70 | 947,293 |
| Nov 16, 2023 | 3,186.00 | 3,299.00 | 3,178.10 | 3,280.05 | 3,238.69 | 963,718 |
| Nov 15, 2023 | 3,144.95 | 3,181.60 | 3,130.10 | 3,177.85 | 3,137.78 | 570,652 |
| Nov 13, 2023 | 3,102.10 | 3,136.95 | 3,102.10 | 3,118.80 | 3,079.47 | 386,501 |
| Nov 10, 2023 | 3,173.85 | 3,179.05 | 3,095.15 | 3,105.20 | 3,066.04 | 820,659 |
| Nov 9, 2023 | 3,145.00 | 3,196.00 | 3,135.00 | 3,173.90 | 3,133.88 | 604,807 |
| Nov 8, 2023 | 3,160.30 | 3,166.40 | 3,126.85 | 3,132.10 | 3,092.60 | 459,324 |
| Nov 7, 2023 | 3,174.95 | 3,181.20 | 3,121.30 | 3,130.25 | 3,090.78 | 355,269 |
| Nov 6, 2023 | 3,110.00 | 3,175.25 | 3,095.70 | 3,166.90 | 3,126.97 | 850,503 |
| Nov 3, 2023 | 3,085.00 | 3,110.20 | 3,072.05 | 3,089.40 | 3,050.44 | 411,691 |
| Nov 2, 2023 | 3,139.00 | 3,149.95 | 3,041.50 | 3,052.10 | 3,013.61 | 1,268,028 |
| Nov 1, 2023 | 3,095.95 | 3,144.65 | 3,075.55 | 3,092.45 | 3,053.45 | 473,455 |
| Oct 31, 2023 | 3,115.05 | 3,139.60 | 3,080.15 | 3,088.35 | 3,049.41 | 207,132 |
| Oct 30, 2023 | 3,112.25 | 3,128.55 | 3,055.00 | 3,110.35 | 3,071.13 | 265,215 |
Related Tickers
BAJAJ-AUTO.NS Bajaj Auto Limited
9,850.85
-1.60%
EICHERMOT.NS Eicher Motors Limited
4,898.15
+3.76%
MARUTI.NS Maruti Suzuki India Limited
11,046.00
-3.81%
TVSMOTOR.NS TVS Motor Company Limited
2,447.20
-0.62%
M&M.NS Mahindra & Mahindra Limited
2,746.90
-1.23%
TATAMOTORS.NS Tata Motors Limited
842.75
-4.06%
HYUNDAI.NS HYUNDAI MOTOR INDIA LTD
1,758.50
-2.49%
MARUTI.BO Maruti Suzuki India Limited
11,047.55
-3.79%
HYUDN.MX Hyundai Motor Company
1,193.75
0.00%
OLAELEC.NS OLA ELECTRIC MOBILITY LTD
76.32
-1.64%