BSE - Delayed Quote INR
Zomato Limited (ZOMATO.BO)
At close: November 14 at 3:57 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 | 261.15 | 270.85 | 260.80 | 269.60 | 269.60 | 6,668,686 |
| Nov 13, 2024 | 257.90 | 263.25 | 254.60 | 258.55 | 258.55 | 4,890,081 |
| Nov 12, 2024 | 260.00 | 264.90 | 255.40 | 261.00 | 261.00 | 2,383,782 |
| Nov 11, 2024 | 247.95 | 259.50 | 244.00 | 258.50 | 258.50 | 3,160,509 |
| Nov 8, 2024 | 257.75 | 258.05 | 246.15 | 249.10 | 249.10 | 1,507,556 |
| Nov 7, 2024 | 257.90 | 262.40 | 254.00 | 255.15 | 255.15 | 4,356,590 |
| Nov 6, 2024 | 243.20 | 256.00 | 243.20 | 254.95 | 254.95 | 4,684,078 |
| Nov 4, 2024 | 243.60 | 246.90 | 240.00 | 245.15 | 245.15 | 2,836,452 |
| Nov 1, 2024 | 245.00 | 250.00 | 244.15 | 249.05 | 249.05 | 1,171,064 |
| Oct 31, 2024 | 248.00 | 248.75 | 240.45 | 241.80 | 241.80 | 1,298,453 |
| Oct 29, 2024 | 255.40 | 255.80 | 248.50 | 252.20 | 252.20 | 2,430,081 |
| Oct 28, 2024 | 253.75 | 259.20 | 247.10 | 253.95 | 253.95 | 3,716,057 |
| Oct 25, 2024 | 254.45 | 257.90 | 246.55 | 253.85 | 253.85 | 4,763,085 |
| Oct 24, 2024 | 267.40 | 268.25 | 252.50 | 254.30 | 254.30 | 2,619,088 |
| Oct 23, 2024 | 256.35 | 268.00 | 242.45 | 263.85 | 263.85 | 6,876,109 |
| Oct 22, 2024 | 267.65 | 271.00 | 252.70 | 256.20 | 256.20 | 5,916,676 |
| Oct 21, 2024 | 259.95 | 267.00 | 254.50 | 265.70 | 265.70 | 3,973,738 |
| Oct 18, 2024 | 256.05 | 270.30 | 256.00 | 257.40 | 257.40 | 6,827,738 |
| Oct 17, 2024 | 276.95 | 276.95 | 268.55 | 270.65 | 270.65 | 1,059,787 |
| Oct 16, 2024 | 278.45 | 279.00 | 273.00 | 274.20 | 274.20 | 782,987 |
| Oct 15, 2024 | 283.00 | 283.00 | 276.25 | 279.35 | 279.35 | 812,716 |
| Oct 14, 2024 | 282.25 | 285.10 | 278.05 | 279.80 | 279.80 | 6,192,295 |
| Oct 11, 2024 | 276.85 | 278.80 | 275.50 | 277.50 | 277.50 | 741,002 |
| Oct 10, 2024 | 280.95 | 282.15 | 274.10 | 275.15 | 275.15 | 1,228,361 |
| Oct 9, 2024 | 279.85 | 289.75 | 275.35 | 279.70 | 279.70 | 4,399,866 |
| Oct 8, 2024 | 265.05 | 280.80 | 262.60 | 279.00 | 279.00 | 3,636,125 |
| Oct 7, 2024 | 278.45 | 279.00 | 261.75 | 266.35 | 266.35 | 2,233,524 |
| Oct 4, 2024 | 267.05 | 277.90 | 264.40 | 275.20 | 275.20 | 2,204,022 |
| Oct 3, 2024 | 268.70 | 272.35 | 268.00 | 268.80 | 268.80 | 3,331,216 |
| Oct 1, 2024 | 272.70 | 276.40 | 271.40 | 274.15 | 274.15 | 2,324,023 |
| Sep 30, 2024 | 277.40 | 277.85 | 272.15 | 273.30 | 273.30 | 2,746,456 |
| Sep 27, 2024 | 275.95 | 286.45 | 273.50 | 278.25 | 278.25 | 2,298,181 |
| Sep 26, 2024 | 286.45 | 286.45 | 278.50 | 283.85 | 283.85 | 3,047,792 |
| Sep 25, 2024 | 291.80 | 291.95 | 282.95 | 285.40 | 285.40 | 1,680,959 |
| Sep 24, 2024 | 298.20 | 298.20 | 290.20 | 291.65 | 291.65 | 1,588,408 |
| Sep 23, 2024 | 291.70 | 298.05 | 290.65 | 296.90 | 296.90 | 3,640,354 |
| Sep 20, 2024 | 279.35 | 292.90 | 278.95 | 290.70 | 290.70 | 6,958,305 |
| Sep 19, 2024 | 276.25 | 280.85 | 272.35 | 278.85 | 278.85 | 2,389,468 |
| Sep 18, 2024 | 270.90 | 277.70 | 269.80 | 275.75 | 275.75 | 3,102,759 |
| Sep 17, 2024 | 277.70 | 277.95 | 270.05 | 270.80 | 270.80 | 2,632,466 |
| Sep 16, 2024 | 275.00 | 281.75 | 269.50 | 277.75 | 277.75 | 4,388,947 |
| Sep 13, 2024 | 285.70 | 286.50 | 271.05 | 272.90 | 272.90 | 5,945,209 |
| Sep 12, 2024 | 276.00 | 285.95 | 274.50 | 283.90 | 283.90 | 4,379,658 |
| Sep 11, 2024 | 268.50 | 281.40 | 268.05 | 271.70 | 271.70 | 5,270,065 |
| Sep 10, 2024 | 265.65 | 270.00 | 259.60 | 267.60 | 267.60 | 5,243,217 |
| Sep 9, 2024 | 260.05 | 265.00 | 256.30 | 263.20 | 263.20 | 5,033,112 |
| Sep 6, 2024 | 255.95 | 262.00 | 254.40 | 260.05 | 260.05 | 6,409,173 |
| Sep 5, 2024 | 248.00 | 261.50 | 246.05 | 254.90 | 254.90 | 9,303,946 |
| Sep 4, 2024 | 244.95 | 245.00 | 240.50 | 242.90 | 242.90 | 3,147,885 |
| Sep 3, 2024 | 246.90 | 252.90 | 245.30 | 247.75 | 247.75 | 2,649,594 |
| Sep 2, 2024 | 251.35 | 252.35 | 242.00 | 244.40 | 244.40 | 4,120,124 |
| Aug 30, 2024 | 253.05 | 255.35 | 248.85 | 250.80 | 250.80 | 1,566,058 |
| Aug 29, 2024 | 254.15 | 256.30 | 248.55 | 252.20 | 252.20 | 2,298,829 |
| Aug 28, 2024 | 257.30 | 257.80 | 252.20 | 252.95 | 252.95 | 1,151,367 |
| Aug 26, 2024 | 264.75 | 264.75 | 258.00 | 259.40 | 259.40 | 2,748,986 |
| Aug 23, 2024 | 260.50 | 269.75 | 258.50 | 262.70 | 262.70 | 4,034,245 |
| Aug 22, 2024 | 264.95 | 267.00 | 256.15 | 257.80 | 257.80 | 3,182,446 |
| Aug 21, 2024 | 263.40 | 264.45 | 258.95 | 259.95 | 259.95 | 2,123,139 |
| Aug 20, 2024 | 261.55 | 264.30 | 257.10 | 263.00 | 263.00 | 210,300,500 |
| Aug 19, 2024 | 275.50 | 280.00 | 261.15 | 262.30 | 262.30 | 5,753,909 |
| Aug 16, 2024 | 262.80 | 266.10 | 257.10 | 264.50 | 264.50 | 1,617,284 |
| Aug 14, 2024 | 260.90 | 264.40 | 255.45 | 259.60 | 259.60 | 1,812,557 |
| Aug 13, 2024 | 265.00 | 265.60 | 256.00 | 256.90 | 256.90 | 2,096,536 |
| Aug 12, 2024 | 263.75 | 266.50 | 261.50 | 263.45 | 263.45 | 1,819,174 |
| Aug 9, 2024 | 267.35 | 272.90 | 265.70 | 266.90 | 266.90 | 4,996,447 |
| Aug 8, 2024 | 265.40 | 267.50 | 260.10 | 265.60 | 265.60 | 4,698,225 |
| Aug 7, 2024 | 261.05 | 267.65 | 251.80 | 265.75 | 265.75 | 5,212,353 |
| Aug 6, 2024 | 263.05 | 274.90 | 247.20 | 249.00 | 249.00 | 11,734,680 |
| Aug 5, 2024 | 256.95 | 265.00 | 248.95 | 256.30 | 256.30 | 13,227,090 |
| Aug 2, 2024 | 244.00 | 278.45 | 243.75 | 262.45 | 262.45 | 29,788,020 |
| Aug 1, 2024 | 231.45 | 238.00 | 228.05 | 234.10 | 234.10 | 7,181,740 |
| Jul 31, 2024 | 228.85 | 230.05 | 226.00 | 229.50 | 229.50 | 2,090,756 |
| Jul 30, 2024 | 226.30 | 231.00 | 225.10 | 227.20 | 227.20 | 2,547,752 |
| Jul 29, 2024 | 226.20 | 229.55 | 224.25 | 226.90 | 226.90 | 2,067,086 |
| Jul 26, 2024 | 219.70 | 226.60 | 216.80 | 224.55 | 224.55 | 1,160,880 |
| Jul 25, 2024 | 221.00 | 223.90 | 217.00 | 219.05 | 219.05 | 1,781,854 |
| Jul 24, 2024 | 217.80 | 225.50 | 215.70 | 223.70 | 223.70 | 1,200,245 |
| Jul 23, 2024 | 222.25 | 223.60 | 206.95 | 217.85 | 217.85 | 1,522,074 |
| Jul 22, 2024 | 214.00 | 222.10 | 214.00 | 221.65 | 221.65 | 1,336,497 |
| Jul 19, 2024 | 218.75 | 220.40 | 213.75 | 218.80 | 218.80 | 1,767,163 |
| Jul 18, 2024 | 218.40 | 221.25 | 210.20 | 220.60 | 220.60 | 1,634,461 |
| Jul 16, 2024 | 230.00 | 230.50 | 215.20 | 217.45 | 217.45 | 1,895,444 |
| Jul 15, 2024 | 225.00 | 232.00 | 225.00 | 229.10 | 229.10 | 2,314,153 |
| Jul 12, 2024 | 218.60 | 223.40 | 217.15 | 222.45 | 222.45 | 3,677,401 |
| Jul 11, 2024 | 211.70 | 218.90 | 211.45 | 217.20 | 217.20 | 1,484,420 |
| Jul 10, 2024 | 213.00 | 213.50 | 206.00 | 211.20 | 211.20 | 1,157,044 |
| Jul 9, 2024 | 208.65 | 214.00 | 206.65 | 212.50 | 212.50 | 1,157,112 |
| Jul 8, 2024 | 208.05 | 210.00 | 206.20 | 207.90 | 207.90 | 640,979 |
| Jul 5, 2024 | 207.25 | 208.40 | 204.75 | 207.50 | 207.50 | 1,004,680 |
| Jul 4, 2024 | 208.65 | 210.25 | 206.65 | 207.30 | 207.30 | 944,155 |
| Jul 3, 2024 | 209.85 | 213.80 | 205.30 | 208.15 | 208.15 | 2,588,799 |
| Jul 2, 2024 | 203.45 | 209.80 | 202.00 | 209.05 | 209.05 | 6,328,050 |
| Jul 1, 2024 | 199.95 | 204.60 | 194.65 | 204.05 | 204.05 | 3,271,471 |
| Jun 28, 2024 | 201.60 | 203.90 | 199.15 | 200.35 | 200.35 | 3,625,754 |
| Jun 27, 2024 | 198.00 | 201.30 | 196.00 | 200.15 | 200.15 | 2,707,388 |
| Jun 26, 2024 | 202.25 | 203.50 | 196.05 | 197.30 | 197.30 | 2,503,198 |
| Jun 25, 2024 | 202.00 | 204.65 | 200.00 | 202.40 | 202.40 | 2,385,294 |
| Jun 24, 2024 | 194.00 | 199.65 | 191.85 | 198.85 | 198.85 | 3,817,930 |
| Jun 21, 2024 | 198.00 | 199.90 | 193.10 | 194.10 | 194.10 | 1,221,682 |
| Jun 20, 2024 | 200.00 | 201.90 | 195.00 | 196.95 | 196.95 | 4,273,252 |
| Jun 19, 2024 | 190.00 | 200.90 | 189.55 | 198.55 | 198.55 | 12,009,160 |
| Jun 18, 2024 | 187.90 | 189.00 | 184.90 | 188.70 | 188.70 | 1,465,640 |
| Jun 14, 2024 | 185.50 | 186.60 | 184.10 | 186.20 | 186.20 | 848,227 |
| Jun 13, 2024 | 183.50 | 185.65 | 180.15 | 184.90 | 184.90 | 4,847,406 |
| Jun 12, 2024 | 184.50 | 184.95 | 179.30 | 179.70 | 179.70 | 2,778,155 |
| Jun 11, 2024 | 182.30 | 186.00 | 180.05 | 184.05 | 184.05 | 5,693,348 |
| Jun 10, 2024 | 184.00 | 186.50 | 180.20 | 181.85 | 181.85 | 2,587,177 |
| Jun 7, 2024 | 182.25 | 186.90 | 180.70 | 184.05 | 184.05 | 3,098,447 |
| Jun 6, 2024 | 184.75 | 185.75 | 182.55 | 183.65 | 183.65 | 882,378 |
| Jun 5, 2024 | 173.05 | 185.30 | 166.65 | 183.75 | 183.75 | 7,444,802 |
| Jun 4, 2024 | 176.95 | 176.95 | 146.85 | 172.10 | 172.10 | 5,672,431 |
| Jun 3, 2024 | 184.10 | 185.35 | 172.80 | 175.10 | 175.10 | 2,677,240 |
| May 31, 2024 | 178.95 | 182.95 | 171.25 | 178.90 | 178.90 | 3,129,487 |
| May 30, 2024 | 183.55 | 185.00 | 179.00 | 180.55 | 180.55 | 567,946 |
| May 29, 2024 | 181.20 | 185.45 | 180.00 | 183.20 | 183.20 | 1,190,955 |
| May 28, 2024 | 184.85 | 184.85 | 180.45 | 181.25 | 181.25 | 779,052 |
| May 27, 2024 | 184.15 | 185.40 | 178.30 | 183.25 | 183.25 | 4,233,142 |
| May 24, 2024 | 188.00 | 188.00 | 179.00 | 182.90 | 182.90 | 3,030,885 |
| May 23, 2024 | 186.75 | 189.25 | 184.50 | 186.80 | 186.80 | 2,149,574 |
| May 22, 2024 | 190.00 | 190.00 | 183.55 | 185.55 | 185.55 | 1,515,922 |
| May 21, 2024 | 194.35 | 196.50 | 188.75 | 189.05 | 189.05 | 1,688,562 |
| May 17, 2024 | 195.00 | 195.95 | 193.15 | 194.75 | 194.75 | 1,767,589 |
| May 16, 2024 | 193.25 | 195.90 | 189.00 | 195.20 | 195.20 | 1,100,021 |
| May 15, 2024 | 188.95 | 193.30 | 183.00 | 191.95 | 191.95 | 3,993,107 |
| May 14, 2024 | 192.50 | 193.45 | 182.10 | 187.45 | 187.45 | 4,870,217 |
| May 13, 2024 | 205.50 | 207.30 | 186.90 | 193.70 | 193.70 | 10,111,420 |
| May 10, 2024 | 196.05 | 205.00 | 189.75 | 201.40 | 201.40 | 8,845,102 |
| May 9, 2024 | 195.20 | 199.75 | 193.20 | 195.30 | 195.30 | 1,866,116 |
| May 8, 2024 | 190.95 | 196.00 | 187.40 | 195.40 | 195.40 | 2,971,949 |
| May 7, 2024 | 196.00 | 196.35 | 182.25 | 191.65 | 191.65 | 4,325,342 |
| May 6, 2024 | 198.30 | 201.95 | 194.50 | 195.75 | 195.75 | 5,418,627 |
| May 3, 2024 | 196.90 | 200.35 | 193.05 | 197.25 | 197.25 | 1,297,466 |
| May 2, 2024 | 193.85 | 195.90 | 192.70 | 195.40 | 195.40 | 711,209 |
| Apr 30, 2024 | 194.75 | 197.00 | 192.20 | 193.05 | 193.05 | 2,869,770 |
| Apr 29, 2024 | 189.65 | 194.30 | 186.40 | 193.60 | 193.60 | 3,568,246 |
| Apr 26, 2024 | 188.55 | 190.40 | 186.30 | 188.15 | 188.15 | 2,392,466 |
| Apr 25, 2024 | 184.15 | 188.75 | 182.35 | 184.75 | 184.75 | 2,000,066 |
| Apr 24, 2024 | 189.00 | 189.15 | 183.15 | 184.40 | 184.40 | 937,179 |
| Apr 23, 2024 | 195.15 | 195.15 | 186.55 | 187.55 | 187.55 | 2,084,551 |
| Apr 22, 2024 | 193.00 | 197.80 | 190.90 | 193.35 | 193.35 | 2,604,576 |
| Apr 19, 2024 | 182.10 | 190.95 | 181.45 | 189.20 | 189.20 | 920,209 |
| Apr 18, 2024 | 188.70 | 189.45 | 182.90 | 185.15 | 185.15 | 3,196,001 |
| Apr 16, 2024 | 187.00 | 189.15 | 183.95 | 186.75 | 186.75 | 5,527,699 |
| Apr 15, 2024 | 184.00 | 192.40 | 184.00 | 188.10 | 188.10 | 5,049,412 |
| Apr 12, 2024 | 196.25 | 199.75 | 190.50 | 192.45 | 192.45 | 1,861,164 |
| Apr 10, 2024 | 195.20 | 199.55 | 194.00 | 196.80 | 196.80 | 2,656,530 |
| Apr 9, 2024 | 192.75 | 195.40 | 188.70 | 193.70 | 193.70 | 2,299,622 |
| Apr 8, 2024 | 191.90 | 194.00 | 190.50 | 191.80 | 191.80 | 1,836,574 |
| Apr 5, 2024 | 188.05 | 191.90 | 187.30 | 190.50 | 190.50 | 1,389,608 |
| Apr 4, 2024 | 180.00 | 188.05 | 180.00 | 186.95 | 186.95 | 4,082,713 |
| Apr 3, 2024 | 181.95 | 181.95 | 177.85 | 178.40 | 178.40 | 752,721 |
| Apr 2, 2024 | 184.80 | 184.85 | 180.65 | 183.05 | 183.05 | 2,152,436 |
| Apr 1, 2024 | 184.00 | 188.00 | 183.00 | 184.55 | 184.55 | 2,255,780 |
| Mar 28, 2024 | 179.95 | 184.70 | 176.00 | 182.35 | 182.35 | 2,890,892 |
| Mar 27, 2024 | 183.90 | 188.95 | 177.20 | 179.50 | 179.50 | 4,031,989 |
| Mar 26, 2024 | 173.35 | 183.50 | 172.15 | 182.60 | 182.60 | 2,322,040 |
| Mar 22, 2024 | 170.50 | 174.90 | 169.10 | 174.10 | 174.10 | 1,536,908 |
| Mar 21, 2024 | 167.75 | 171.00 | 166.40 | 169.35 | 169.35 | 3,826,884 |
| Mar 20, 2024 | 159.75 | 166.70 | 159.00 | 165.70 | 165.70 | 3,853,974 |
| Mar 19, 2024 | 158.50 | 161.45 | 156.50 | 158.00 | 158.00 | 821,538 |
| Mar 18, 2024 | 162.35 | 164.45 | 157.30 | 158.20 | 158.20 | 1,359,082 |
| Mar 15, 2024 | 153.00 | 161.50 | 152.45 | 159.90 | 159.90 | 3,231,392 |
| Mar 14, 2024 | 146.05 | 157.30 | 144.30 | 152.75 | 152.75 | 1,746,760 |
| Mar 13, 2024 | 158.35 | 158.35 | 147.40 | 148.55 | 148.55 | 1,915,200 |
| Mar 12, 2024 | 156.80 | 157.80 | 152.20 | 156.80 | 156.80 | 967,915 |
| Mar 11, 2024 | 160.75 | 163.20 | 148.95 | 154.80 | 154.80 | 4,423,475 |
| Mar 7, 2024 | 161.60 | 163.60 | 158.65 | 159.95 | 159.95 | 1,537,692 |
| Mar 6, 2024 | 163.45 | 164.00 | 157.70 | 161.60 | 161.60 | 193,093,400 |
| Mar 5, 2024 | 171.55 | 171.55 | 164.05 | 166.05 | 166.05 | 729,326 |
| Mar 4, 2024 | 168.30 | 175.50 | 168.00 | 169.75 | 169.75 | 3,588,083 |
| Mar 1, 2024 | 167.60 | 173.45 | 165.70 | 166.50 | 166.50 | 3,134,238 |
| Feb 29, 2024 | 157.10 | 168.80 | 155.45 | 165.50 | 165.50 | 2,885,673 |
| Feb 28, 2024 | 161.65 | 162.00 | 155.30 | 159.15 | 159.15 | 1,106,389 |
| Feb 27, 2024 | 164.10 | 164.10 | 158.00 | 161.25 | 161.25 | 755,149 |
| Feb 26, 2024 | 165.05 | 168.40 | 163.20 | 164.10 | 164.10 | 959,127 |
| Feb 23, 2024 | 162.95 | 164.80 | 160.70 | 164.00 | 164.00 | 920,638 |
| Feb 22, 2024 | 159.95 | 163.00 | 156.50 | 162.00 | 162.00 | 4,737,856 |
| Feb 21, 2024 | 162.05 | 167.85 | 157.70 | 158.75 | 158.75 | 4,142,597 |
| Feb 20, 2024 | 159.90 | 163.90 | 158.70 | 161.00 | 161.00 | 3,626,543 |
| Feb 19, 2024 | 157.50 | 160.40 | 155.40 | 157.45 | 157.45 | 4,896,075 |
| Feb 16, 2024 | 156.95 | 160.00 | 155.35 | 156.70 | 156.70 | 4,849,929 |
| Feb 15, 2024 | 156.75 | 159.20 | 154.00 | 154.85 | 154.85 | 3,153,947 |
| Feb 14, 2024 | 153.20 | 153.80 | 150.05 | 152.20 | 152.20 | 3,175,771 |
| Feb 13, 2024 | 154.60 | 157.80 | 149.40 | 154.75 | 154.75 | 3,220,137 |
| Feb 12, 2024 | 151.00 | 158.70 | 149.45 | 153.75 | 153.75 | 13,412,530 |
| Feb 9, 2024 | 146.90 | 151.45 | 142.30 | 149.45 | 149.45 | 11,493,610 |
| Feb 8, 2024 | 142.95 | 147.45 | 139.10 | 144.00 | 144.00 | 10,821,790 |
| Feb 7, 2024 | 140.80 | 142.85 | 139.70 | 140.60 | 140.60 | 4,262,669 |
| Feb 6, 2024 | 140.55 | 141.95 | 138.05 | 140.20 | 140.20 | 1,568,208 |
| Feb 5, 2024 | 144.65 | 145.25 | 139.05 | 140.10 | 140.10 | 3,876,295 |
| Feb 2, 2024 | 141.60 | 145.00 | 141.60 | 143.85 | 143.85 | 3,186,318 |
| Feb 1, 2024 | 140.45 | 143.50 | 138.60 | 140.55 | 140.55 | 2,770,299 |
| Jan 31, 2024 | 139.35 | 142.00 | 138.05 | 139.50 | 139.50 | 5,062,476 |
| Jan 30, 2024 | 135.65 | 138.75 | 134.65 | 137.20 | 137.20 | 5,238,436 |
| Jan 29, 2024 | 136.90 | 137.70 | 132.40 | 135.60 | 135.60 | 2,781,753 |
| Jan 25, 2024 | 135.70 | 138.20 | 132.80 | 136.00 | 136.00 | 5,390,853 |
| Jan 24, 2024 | 131.75 | 137.00 | 129.80 | 136.25 | 136.25 | 2,068,303 |
| Jan 23, 2024 | 136.00 | 137.25 | 128.10 | 130.05 | 130.05 | 6,578,089 |
| Jan 19, 2024 | 130.80 | 135.45 | 128.00 | 135.00 | 135.00 | 3,916,555 |
| Jan 17, 2024 | 132.20 | 132.45 | 126.65 | 127.30 | 127.30 | 5,159,697 |
| Jan 16, 2024 | 135.15 | 135.30 | 131.20 | 133.55 | 133.55 | 1,740,026 |
| Jan 15, 2024 | 139.80 | 139.80 | 132.75 | 133.40 | 133.40 | 4,917,105 |
| Jan 12, 2024 | 140.05 | 141.55 | 136.95 | 139.60 | 139.60 | 2,150,226 |
| Jan 11, 2024 | 135.15 | 138.95 | 135.15 | 138.25 | 138.25 | 3,366,022 |
| Jan 10, 2024 | 134.40 | 136.15 | 132.35 | 134.65 | 134.65 | 2,883,725 |
| Jan 9, 2024 | 133.05 | 135.00 | 132.60 | 134.45 | 134.45 | 1,769,125 |
| Jan 8, 2024 | 133.70 | 133.70 | 130.00 | 132.80 | 132.80 | 1,927,259 |
| Jan 5, 2024 | 130.90 | 134.25 | 129.00 | 133.15 | 133.15 | 4,850,704 |
| Jan 4, 2024 | 128.50 | 130.80 | 126.45 | 129.95 | 129.95 | 2,968,442 |
| Jan 3, 2024 | 128.75 | 130.30 | 127.15 | 127.55 | 127.55 | 3,187,967 |
| Jan 2, 2024 | 126.55 | 129.50 | 125.50 | 128.80 | 128.80 | 5,381,537 |
| Jan 1, 2024 | 124.60 | 125.60 | 123.10 | 124.50 | 124.50 | 2,426,061 |
| Dec 29, 2023 | 124.00 | 125.45 | 123.20 | 123.70 | 123.70 | 2,863,821 |
| Dec 28, 2023 | 124.90 | 125.45 | 120.70 | 123.20 | 123.20 | 5,545,227 |
| Dec 27, 2023 | 125.80 | 127.50 | 125.50 | 127.05 | 127.05 | 1,743,880 |
| Dec 26, 2023 | 128.45 | 128.60 | 124.30 | 125.00 | 125.00 | 984,606 |
| Dec 22, 2023 | 130.30 | 131.00 | 125.30 | 128.45 | 128.45 | 5,187,422 |
| Dec 21, 2023 | 122.00 | 128.75 | 120.25 | 127.55 | 127.55 | 3,215,628 |
| Dec 20, 2023 | 130.30 | 131.00 | 123.15 | 124.60 | 124.60 | 2,743,183 |
| Dec 19, 2023 | 129.00 | 131.75 | 127.30 | 130.20 | 130.20 | 6,171,779 |
| Dec 18, 2023 | 123.55 | 129.00 | 121.55 | 128.60 | 128.60 | 7,185,410 |
| Dec 15, 2023 | 124.50 | 124.95 | 122.55 | 123.65 | 123.65 | 939,478 |
| Dec 14, 2023 | 120.55 | 124.90 | 120.55 | 124.10 | 124.10 | 6,307,879 |
| Dec 13, 2023 | 116.90 | 120.50 | 116.00 | 120.00 | 120.00 | 1,616,216 |
| Dec 12, 2023 | 119.00 | 119.30 | 114.25 | 116.70 | 116.70 | 1,859,798 |
| Dec 11, 2023 | 120.40 | 120.40 | 117.60 | 118.35 | 118.35 | 1,396,572 |
| Dec 8, 2023 | 122.25 | 123.90 | 119.30 | 119.90 | 119.90 | 4,118,410 |
| Dec 7, 2023 | 119.35 | 122.30 | 118.35 | 121.80 | 121.80 | 4,335,500 |
| Dec 6, 2023 | 117.00 | 119.70 | 116.65 | 118.90 | 118.90 | 1,451,652 |
| Dec 5, 2023 | 118.00 | 118.25 | 116.30 | 116.65 | 116.65 | 2,097,135 |
| Dec 4, 2023 | 118.50 | 119.00 | 116.25 | 117.30 | 117.30 | 1,662,245 |
| Dec 1, 2023 | 118.30 | 118.30 | 115.20 | 116.25 | 116.25 | 3,198,242 |
| Nov 30, 2023 | 118.80 | 120.65 | 116.05 | 118.75 | 118.75 | 6,552,077 |
| Nov 29, 2023 | 116.15 | 119.25 | 114.00 | 116.70 | 116.70 | 303,979,200 |
| Nov 28, 2023 | 114.95 | 116.90 | 113.50 | 113.80 | 113.80 | 2,329,538 |
| Nov 24, 2023 | 114.10 | 116.00 | 112.80 | 113.20 | 113.20 | 3,107,657 |
| Nov 23, 2023 | 113.15 | 115.75 | 112.50 | 112.95 | 112.95 | 2,757,164 |
| Nov 22, 2023 | 116.00 | 117.85 | 114.35 | 115.25 | 115.25 | 4,137,602 |
| Nov 21, 2023 | 118.60 | 119.10 | 116.05 | 116.50 | 116.50 | 1,491,378 |
| Nov 20, 2023 | 122.55 | 123.45 | 117.30 | 118.10 | 118.10 | 1,858,610 |
| Nov 17, 2023 | 122.00 | 124.95 | 121.50 | 122.15 | 122.15 | 3,895,713 |
| Nov 16, 2023 | 121.05 | 122.60 | 120.80 | 121.90 | 121.90 | 1,500,431 |
| Nov 15, 2023 | 123.40 | 125.10 | 119.85 | 120.20 | 120.20 | 2,204,758 |
Related Tickers
SWIGGY.NS
430.70
-5.55%
NYKAA.BO FSN E-Commerce Ventures Limited
170.95
-0.67%
NYKAA.NS FSN E-Commerce Ventures Limited
171.05
-0.69%
FIRSTCRY.NS BRAINBEES SOLUTIONS LTD
519.05
+0.12%
AHLA.SG Alibaba Group Holding Ltd
83.70
-2.67%
788.DU Coupang Inc
23.21
-3.99%
THG.L THG Plc
42.00
-2.51%
DHER.DE Delivery Hero SE
37.49
-3.43%
ZAL.DE Zalando SE
27.54
+0.69%
AMZN.NE Amazon.com, Inc.
24.20
-4.01%