Price

S. No Date Live Price Price Type Variation Description
1 25-09-2020 301.95 NSE Close
2 25-09-2020 303.70 BSE Close
3 24-09-2020 293.60 NSE Close
4 24-09-2020 292.80 BSE Close
5 23-09-2020 304.90 NSE Close
6 23-09-2020 304.00 BSE Close
7 22-09-2020 293.10 BSE Close
8 22-09-2020 292.95 NSE Close
9 21-09-2020 301.30 BSE Close
10 21-09-2020 300.05 NSE Close
11 18-09-2020 307.10 NSE Close
12 18-09-2020 305.70 BSE Close
13 17-09-2020 308.15 NSE Close
14 17-09-2020 308.50 BSE Close
15 16-09-2020 316.55 BSE Close
16 16-09-2020 316.35 NSE Close
17 15-09-2020 320.00 BSE Close
18 15-09-2020 320.30 NSE Close
19 14-09-2020 312.70 NSE Close
20 14-09-2020 312.70 BSE Close
21 11-09-2020 301.20 BSE Close
22 11-09-2020 301.05 NSE Close
23 10-09-2020 307.05 NSE Close
24 10-09-2020 306.00 BSE Close
25 09-09-2020 308.65 BSE Close
26 09-09-2020 303.45 NSE Close
27 08-09-2020 297.80 BSE Close
28 08-09-2020 298.30 NSE Close
29 07-09-2020 300.55 NSE Close
30 07-09-2020 301.00 BSE Close
31 04-09-2020 306.95 NSE Close
32 04-09-2020 308.85 BSE Close
33 03-09-2020 312.50 NSE Close
34 03-09-2020 311.60 BSE Close
35 02-09-2020 312.00 BSE Close
36 02-09-2020 305.00 NSE Close
37 01-09-2020 304.90 NSE Close
38 01-09-2020 305.85 BSE Close
39 31-08-2020 301.00 BSE Close
40 31-08-2020 301.55 NSE Close
41 28-08-2020 321.05 BSE Close
42 28-08-2020 321.35 NSE Close
43 27-08-2020 316.15 BSE Close
44 27-08-2020 314.65 NSE Close
45 26-08-2020 323.25 NSE Close
46 26-08-2020 322.00 BSE Close
47 25-08-2020 323.05 NSE Close
48 25-08-2020 323.40 BSE Close
49 24-08-2020 327.20 BSE Close
50 24-08-2020 326.95 NSE Close
51 21-08-2020 330.95 NSE Close
52 21-08-2020 330.50 BSE Close
53 20-08-2020 328.45 BSE Close
54 20-08-2020 328.40 NSE Close
55 19-08-2020 327.90 BSE Close
56 19-08-2020 328.00 NSE Close
57 18-08-2020 328.35 NSE Close
58 18-08-2020 328.40 BSE Close
59 17-08-2020 313.30 BSE Close
60 17-08-2020 312.90 NSE Close
61 14-08-2020 309.35 BSE Close
62 14-08-2020 309.55 NSE Close
63 13-08-2020 317.55 BSE Close
64 13-08-2020 317.70 NSE Close
65 12-08-2020 341.15 NSE Close
66 12-08-2020 341.55 BSE Close
67 11-08-2020 341.15 BSE Close
68 11-08-2020 340.25 NSE Close
69 10-08-2020 346.25 BSE Close
70 10-08-2020 346.20 NSE Close
71 07-08-2020 334.85 NSE Close
72 07-08-2020 334.65 BSE Close
73 06-08-2020 330.75 NSE Close
74 06-08-2020 330.95 BSE Close
75 05-08-2020 330.75 BSE Close
76 05-08-2020 330.45 NSE Close
77 04-08-2020 333.60 NSE Close
78 04-08-2020 333.30 BSE Close
79 03-08-2020 338.50 NSE Close
80 03-08-2020 338.55 BSE Close
81 31-07-2020 329.45 NSE Close
82 31-07-2020 329.75 BSE Close
83 30-07-2020 341.70 NSE Close
84 30-07-2020 340.90 BSE Close
85 29-07-2020 341.65 NSE Close
86 29-07-2020 341.55 BSE Close
87 28-07-2020 306.25 BSE Close
88 28-07-2020 306.35 NSE Close
89 27-07-2020 291.00 NSE Close
90 27-07-2020 290.50 BSE Close
91 24-07-2020 298.55 NSE Close
92 24-07-2020 298.10 BSE Close
93 23-07-2020 304.65 NSE Close
94 23-07-2020 304.60 BSE Close
95 22-07-2020 307.75 NSE Close
96 22-07-2020 308.30 BSE Close
97 21-07-2020 295.55 BSE Close
98 21-07-2020 295.45 NSE Close
99 20-07-2020 301.60 BSE Close
100 20-07-2020 301.25 NSE Close
101 17-07-2020 306.45 BSE Close
102 17-07-2020 306.30 NSE Close
103 16-07-2020 309.20 NSE Close
104 16-07-2020 309.10 BSE Close
105 15-07-2020 279.30 NSE Close
106 15-07-2020 279.10 BSE Close
107 14-07-2020 291.85 BSE Close
108 14-07-2020 291.70 NSE Close
109 13-07-2020 266.05 NSE Close
110 13-07-2020 267.95 BSE Close
111 10-07-2020 255.70 NSE Close
112 10-07-2020 256.20 BSE Close
113 09-07-2020 260.60 NSE Close
114 09-07-2020 261.05 BSE Close
115 08-07-2020 255.05 NSE Close
116 07-07-2020 256.95 NSE Close
117 06-07-2020 257.35 NSE Close
118 03-07-2020 251.25 NSE Close
119 02-07-2020 255.75 NSE Close
120 01-07-2020 262.65 NSE Close
121 30-06-2020 259.40 NSE Close
122 29-06-2020 259.10 NSE Close
123 26-06-2020 262.45 NSE Close
124 25-06-2020 267.40 NSE Close
125 24-06-2020 263.20 NSE Close
126 23-06-2020 268.55 NSE Close
127 22-06-2020 267.05 NSE Close
128 19-06-2020 268.85 NSE Close
129 18-06-2020 263.45 NSE Close
130 17-06-2020 244.00 NSE Close
131 16-06-2020 244.65 NSE Close
132 15-06-2020 247.75 NSE Close
133 12-06-2020 255.50 NSE Close
134 11-06-2020 255.90 NSE Close
135 10-06-2020 259.30 NSE Close
136 09-06-2020 251.75 NSE Close
137 08-06-2020 256.85 NSE Close
138 05-06-2020 252.25 NSE Close
139 04-06-2020 226.05 NSE Close
140 03-06-2020 225.35 NSE Close
141 02-06-2020 224.10 NSE Close
142 01-06-2020 218.60 NSE Close
143 29-05-2020 216.80 NSE Close
144 28-05-2020 221.35 NSE Close
145 27-05-2020 215.50 NSE Close
146 26-05-2020 205.25 NSE Close
147 22-05-2020 202.70 NSE Close
148 21-05-2020 205.10 NSE Close
149 20-05-2020 203.40 NSE Close
150 19-05-2020 198.30 NSE Close
151 18-05-2020 200.40 NSE Close
152 15-05-2020 210.65 NSE Close
153 14-05-2020 213.80 NSE Close
154 13-05-2020 211.90 NSE Close
155 12-05-2020 217.50 NSE Close
156 11-05-2020 223.90 NSE Close
157 08-05-2020 233.95 NSE Close
158 07-05-2020 237.85 NSE Close
159 06-05-2020 242.45 NSE Close
160 05-05-2020 235.15 NSE Close
161 04-05-2020 242.25 NSE Close
162 30-04-2020 255.00 NSE Close
163 29-04-2020 245.90 NSE Close
164 28-04-2020 234.40 NSE Close
165 27-04-2020 223.25 NSE Close
166 24-04-2020 212.65 NSE Close
167 23-04-2020 211.35 NSE Close
168 22-04-2020 210.00 NSE Close
169 21-04-2020 211.40 NSE Close
170 20-04-2020 213.30 NSE Close
171 17-04-2020 207.10 NSE Close
172 16-04-2020 202.45 NSE Close
173 15-04-2020 193.55 NSE Close
174 13-04-2020 191.40 NSE Close
175 09-04-2020 201.35 NSE Close
176 08-04-2020 205.35 NSE Close
177 07-04-2020 203.30 NSE Close
178 03-04-2020 193.75 NSE Close
179 01-04-2020 187.50 NSE Close
180 31-03-2020 178.60 NSE Close
181 30-03-2020 170.10 NSE Close
182 27-03-2020 162.40 NSE Close
183 26-03-2020 148.55 NSE Close
184 25-03-2020 135.80 NSE Close
185 24-03-2020 125.55 NSE Close
186 23-03-2020 144.10 NSE Close
187 20-03-2020 175.25 NSE Close
188 19-03-2020 177.15 NSE Close
189 18-03-2020 203.10 NSE Close
190 17-03-2020 205.00 NSE Close
191 16-03-2020 203.70 NSE Close
192 13-03-2020 195.80 NSE Close
193 12-03-2020 200.70 NSE Close
194 11-03-2020 240.65 NSE Close
195 09-03-2020 237.10 NSE Close
196 06-03-2020 247.55 NSE Close
197 05-03-2020 251.35 NSE Close
198 04-03-2020 243.20 NSE Close
199 03-03-2020 253.70 NSE Close
200 02-03-2020 257.05 NSE Close
201 28-02-2020 259.20 NSE Close
202 27-02-2020 264.10 NSE Close
203 26-02-2020 267.35 NSE Close
204 25-02-2020 266.35 NSE Close
205 24-02-2020 269.50 NSE Close
206 20-02-2020 276.10 NSE Close
207 19-02-2020 276.20 NSE Close
208 18-02-2020 278.85 NSE Close
209 17-02-2020 279.60 NSE Close
210 14-02-2020 286.35 NSE Close
211 13-02-2020 293.35 NSE Close
212 12-02-2020 294.55 NSE Close
213 11-02-2020 286.55 NSE Close
214 10-02-2020 294.45 NSE Close
215 07-02-2020 311.25 NSE Close
216 06-02-2020 317.60 NSE Close
217 05-02-2020 302.20 NSE Close
218 04-02-2020 304.25 NSE Close
219 03-02-2020 308.95 NSE Close
220 01-02-2020 308.25 NSE Close
221 31-01-2020 319.45 NSE Close
222 30-01-2020 323.90 NSE Close
223 29-01-2020 334.85 NSE Close
224 28-01-2020 324.35 NSE Close
225 27-01-2020 337.85 NSE Close
226 24-01-2020 341.15 NSE Close
227 23-01-2020 341.80 NSE Close
228 22-01-2020 346.05 NSE Close
229 21-01-2020 343.60 NSE Close
230 20-01-2020 350.80 NSE Close
231 17-01-2020 355.90 NSE Close
232 16-01-2020 364.30 NSE Close
233 15-01-2020 357.50 NSE Close
234 14-01-2020 359.05 NSE Close
235 13-01-2020 335.75 NSE Close
236 10-01-2020 311.40 NSE Close
237 09-01-2020 310.60 NSE Close
238 08-01-2020 310.05 NSE Close
239 07-01-2020 308.80 NSE Close
240 06-01-2020 298.20 NSE Close
241 03-01-2020 309.00 NSE Close
242 02-01-2020 312.40 NSE Close
243 01-01-2020 317.20 NSE Close
244 31-12-2019 293.40 NSE Close
245 30-12-2019 291.20 NSE Close
246 27-12-2019 288.50 NSE Close
247 26-12-2019 284.10 NSE Close
248 24-12-2019 282.70 NSE Close
249 23-12-2019 284.50 NSE Close
250 20-12-2019 283.30 NSE Close
251 19-12-2019 287.25 NSE Close
252 18-12-2019 284.55 NSE Close
253 17-12-2019 284.85 NSE Close
254 16-12-2019 281.85 NSE Close
255 13-12-2019 282.20 NSE Close
256 12-12-2019 278.25 NSE Close
257 11-12-2019 277.55 NSE Close
258 10-12-2019 278.00 NSE Close
259 09-12-2019 278.75 NSE Close
260 06-12-2019 288.35 NSE Close
261 05-12-2019 292.15 NSE Close
262 04-12-2019 295.35 NSE Close
263 03-12-2019 290.00 NSE Close
264 02-12-2019 292.75 NSE Close
265 29-11-2019 292.50 NSE Close
266 28-11-2019 292.15 NSE Close
267 27-11-2019 292.10 NSE Close
268 26-11-2019 290.85 NSE Close
269 25-11-2019 293.05 NSE Close
270 22-11-2019 289.80 NSE Close
271 21-11-2019 289.45 NSE Close
272 20-11-2019 291.15 NSE Close
273 19-11-2019 290.95 NSE Close
274 18-11-2019 295.35 NSE Close
275 15-11-2019 286.60 NSE Close
276 14-11-2019 297.35 NSE Close
277 13-11-2019 302.15 NSE Close
278 11-11-2019 300.25 NSE Close
279 08-11-2019 290.10 NSE Close
280 07-11-2019 279.15 NSE Close
281 06-11-2019 283.35 NSE Close
282 05-11-2019 279.00 NSE Close
283 04-11-2019 280.30 NSE Close
284 01-11-2019 274.65 NSE Close
285 31-10-2019 269.30 NSE Close
286 30-10-2019 273.90 NSE Close
287 29-10-2019 268.60 NSE Close
288 27-10-2019 266.15 NSE Close
289 25-10-2019 264.25 NSE Close
290 24-10-2019 267.75 NSE Close
291 23-10-2019 267.85 NSE Close
292 22-10-2019 267.20 NSE Close
293 18-10-2019 262.25 NSE Close
294 17-10-2019 263.40 NSE Close
295 16-10-2019 259.95 NSE Close
296 15-10-2019 264.10 NSE Close
297 14-10-2019 265.05 NSE Close
298 11-10-2019 265.50 NSE Close
299 10-10-2019 262.75 NSE Close
300 09-10-2019 270.45 NSE Close
301 07-10-2019 268.55 NSE Close
302 04-10-2019 271.65 NSE Close
303 03-10-2019 270.50 NSE Close
304 01-10-2019 273.30 NSE Close
305 30-09-2019 283.80 NSE Close
306 27-09-2019 289.40 NSE Close
307 26-09-2019 300.20 NSE Close
308 25-09-2019 306.15 NSE Close
309 24-09-2019 308.10 NSE Close
310 23-09-2019 305.15 NSE Close
311 20-09-2019 303.65 NSE Close
312 19-09-2019 288.80 NSE Close
313 18-09-2019 298.10 NSE Close
314 17-09-2019 297.20 NSE Close
315 16-09-2019 307.20 NSE Close
316 13-09-2019 306.40 NSE Close
317 12-09-2019 307.00 NSE Close
318 11-09-2019 315.75 NSE Close
319 09-09-2019 292.30 NSE Close
320 06-09-2019 287.60 NSE Close
321 05-09-2019 288.25 NSE Close
322 04-09-2019 286.25 NSE Close
323 03-09-2019 283.00 NSE Close
324 30-08-2019 288.10 NSE Close
325 29-08-2019 291.30 NSE Close
326 28-08-2019 290.00 NSE Close
327 27-08-2019 290.80 NSE Close
328 26-08-2019 278.75 NSE Close
329 23-08-2019 273.30 NSE Close
330 22-08-2019 271.20 NSE Close
331 21-08-2019 275.20 NSE Close
332 20-08-2019 283.20 NSE Close
333 19-08-2019 286.45 NSE Close
334 16-08-2019 291.15 NSE Close
335 14-08-2019 295.90 NSE Close
336 13-08-2019 286.75 NSE Close
337 09-08-2019 283.30 NSE Close
338 08-08-2019 270.55 NSE Close
339 07-08-2019 268.40 NSE Close
340 06-08-2019 272.10 NSE Close
341 05-08-2019 264.35 NSE Close
342 02-08-2019 273.35 NSE Close
343 01-08-2019 263.05 NSE Close
344 31-07-2019 270.15 NSE Close
345 30-07-2019 275.20 NSE Close
346 29-07-2019 287.05 NSE Close
347 26-07-2019 283.05 NSE Close
348 25-07-2019 284.10 NSE Close
349 24-07-2019 285.65 NSE Close
350 23-07-2019 289.95 NSE Close
351 22-07-2019 287.20 NSE Close
352 19-07-2019 293.40 NSE Close
353 18-07-2019 293.00 NSE Close
354 17-07-2019 292.80 NSE Close
355 16-07-2019 300.50 NSE Close
356 15-07-2019 300.55 NSE Close
357 12-07-2019 311.10 NSE Close
358 11-07-2019 308.95 NSE Close
359 10-07-2019 309.80 NSE Close
360 09-07-2019 310.55 NSE Close
361 08-07-2019 309.90 NSE Close
362 05-07-2019 317.90 NSE Close
363 04-07-2019 321.65 NSE Close
364 03-07-2019 316.85 NSE Close
365 02-07-2019 315.95 NSE Close
366 01-07-2019 320.25 NSE Close
367 28-06-2019 318.80 NSE Close
368 27-06-2019 321.90 NSE Close
369 26-06-2019 321.10 NSE Close
370 25-06-2019 316.80 NSE Close
371 24-06-2019 325.10 NSE Close
372 21-06-2019 324.05 NSE Close
373 20-06-2019 319.35 NSE Close
374 19-06-2019 314.25 NSE Close
375 18-06-2019 322.05 NSE Close
376 17-06-2019 332.40 NSE Close
377 14-06-2019 335.25 NSE Close
378 13-06-2019 336.85 NSE Close
379 12-06-2019 342.05 NSE Close
380 11-06-2019 337.35 NSE Close
381 10-06-2019 338.60 NSE Close
382 07-06-2019 345.85 NSE Close
383 06-06-2019 348.05 NSE Close
384 04-06-2019 367.05 NSE Close
385 03-06-2019 379.65 NSE Close
386 31-05-2019 388.00 NSE Close
387 30-05-2019 391.55 NSE Close
388 29-05-2019 391.15 NSE Close
389 28-05-2019 401.85 NSE Close
390 27-05-2019 410.85 NSE Close
391 24-05-2019 382.35 NSE Close
392 23-05-2019 356.50 NSE Close
393 22-05-2019 365.35 NSE Close
394 21-05-2019 360.35 NSE Close
395 20-05-2019 346.25 NSE Close
396 17-05-2019 339.40 NSE Close
397 16-05-2019 337.65 NSE Close
398 15-05-2019 332.80 NSE Close
399 14-05-2019 333.25 NSE Close
400 13-05-2019 335.80 NSE Close
401 10-05-2019 342.40 NSE Close
402 09-05-2019 342.20 NSE Close
403 08-05-2019 333.40 NSE Close
404 07-05-2019 341.45 NSE Close
405 06-05-2019 342.10 NSE Close
406 03-05-2019 347.15 NSE Close
407 02-05-2019 346.75 NSE Close
408 30-04-2019 343.25 NSE Close
409 26-04-2019 351.00 NSE Close
410 25-04-2019 353.60 NSE Close
411 24-04-2019 350.60 NSE Close
412 23-04-2019 346.00 NSE Close
413 22-04-2019 342.60 NSE Close
414 18-04-2019 351.00 NSE Close
415 16-04-2019 355.40 NSE Close
416 15-04-2019 348.40 NSE Close
417 12-04-2019 350.55 NSE Close
418 11-04-2019 352.60 NSE Close
419 10-04-2019 350.65 NSE Close
420 09-04-2019 354.30 NSE Close
421 08-04-2019 355.95 NSE Close
422 05-04-2019 359.85 NSE Close
423 04-04-2019 352.40 NSE Close
424 03-04-2019 345.15 NSE Close
425 02-04-2019 348.05 NSE Close
426 01-04-2019 351.35 NSE Close
427 29-03-2019 350.25 NSE Close
428 28-03-2019 347.05 NSE Close
429 09-02-2017 262.90 BSE Close
430 09-02-2017 263.25 NSE Close
431 08-02-2017 264.90 BSE Close
432 08-02-2017 264.85 NSE Close
433 07-02-2017 269.35 NSE Close
434 07-02-2017 269.50 BSE Close
435 06-02-2017 271.50 NSE Close
436 06-02-2017 271.60 BSE Close
437 03-02-2017 248.70 NSE Close
438 03-02-2017 247.60 BSE Close
439 02-02-2017 241.80 NSE Close
440 02-02-2017 241.50 BSE Close
441 01-02-2017 232.65 BSE Close
442 01-02-2017 233.25 NSE Close
443 31-01-2017 229.20 BSE Close
444 31-01-2017 228.85 NSE Close
445 30-01-2017 228.55 BSE Close
446 30-01-2017 228.20 NSE Close
447 27-01-2017 228.55 BSE Close
448 27-01-2017 228.90 NSE Close
449 26-01-2017 226.00 NSE Close
450 26-01-2017 225.50 BSE Close
451 25-01-2017 226.00 NSE Close
452 25-01-2017 225.50 BSE Close
453 24-01-2017 225.60 NSE Close
454 24-01-2017 225.90 BSE Close
455 23-01-2017 221.80 NSE Close
456 23-01-2017 220.90 BSE Close
457 20-01-2017 223.55 NSE Close
458 20-01-2017 223.85 BSE Close
459 19-01-2017 229.10 BSE Close
460 19-01-2017 229.40 NSE Close
461 18-01-2017 232.05 BSE Close
462 18-01-2017 232.55 NSE Close
463 17-01-2017 229.05 NSE Close
464 17-01-2017 229.20 BSE Close
465 16-01-2017 229.45 NSE Close
466 16-01-2017 229.10 BSE Close
467 13-01-2017 232.80 BSE Close
468 13-01-2017 233.25 NSE Close
469 12-01-2017 229.15 BSE Close
470 12-01-2017 230.05 NSE Close
471 11-01-2017 233.10 BSE Close
472 11-01-2017 232.15 NSE Close
473 10-01-2017 236.15 BSE Close
474 10-01-2017 236.30 NSE Close
475 09-01-2017 229.90 NSE Close
476 09-01-2017 230.50 BSE Close
477 06-01-2017 225.15 NSE Close
478 06-01-2017 225.15 BSE Close
479 05-01-2017 224.65 BSE Close
480 05-01-2017 225.05 NSE Close
481 04-01-2017 223.05 BSE Close
482 04-01-2017 222.85 NSE Close
483 03-01-2017 225.25 BSE Close
484 03-01-2017 226.10 NSE Close
485 02-01-2017 224.70 NSE Close
486 02-01-2017 224.40 BSE Close
487 30-12-2016 210.20 BSE Close
488 30-12-2016 210.55 NSE Close
489 29-12-2016 203.65 NSE Close
490 29-12-2016 203.80 BSE Close
491 28-12-2016 204.45 BSE Close
492 28-12-2016 204.35 NSE Close
493 27-12-2016 203.30 NSE Close
494 27-12-2016 203.55 BSE Close
495 26-12-2016 200.25 BSE Close
496 26-12-2016 200.60 NSE Close
497 23-12-2016 206.15 BSE Close
498 23-12-2016 206.20 NSE Close
499 22-12-2016 200.00 BSE Close
500 22-12-2016 200.65 NSE Close
501 21-12-2016 206.55 NSE Close
502 21-12-2016 205.55 BSE Close
503 20-12-2016 206.00 BSE Close
504 20-12-2016 206.60 NSE Close
505 19-12-2016 207.40 BSE Close
506 19-12-2016 207.95 NSE Close
507 16-12-2016 208.50 NSE Close
508 16-12-2016 208.55 BSE Close
509 15-12-2016 208.25 BSE Close
510 15-12-2016 208.90 NSE Close
511 14-12-2016 209.70 BSE Close
512 14-12-2016 209.95 NSE Close
513 13-12-2016 211.25 NSE Close
514 13-12-2016 211.20 BSE Close
515 12-12-2016 211.25 NSE Close
516 12-12-2016 210.40 BSE Close
517 09-12-2016 211.35 NSE Close
518 09-12-2016 210.85 BSE Close
519 08-12-2016 212.80 BSE Close
520 08-12-2016 212.35 NSE Close
521 07-12-2016 211.85 NSE Close
522 07-12-2016 212.80 BSE Close
523 06-12-2016 212.20 BSE Close
524 06-12-2016 211.95 NSE Close
525 05-12-2016 213.10 BSE Close
526 05-12-2016 213.45 NSE Close
527 02-12-2016 210.70 NSE Close
528 02-12-2016 209.45 BSE Close
529 01-12-2016 215.65 BSE Close
530 01-12-2016 216.15 NSE Close
531 30-11-2016 213.70 NSE Close
532 30-11-2016 213.40 BSE Close
533 29-11-2016 211.85 NSE Close
534 29-11-2016 211.00 BSE Close
535 28-11-2016 205.60 BSE Close
536 28-11-2016 205.50 NSE Close
537 25-11-2016 208.60 BSE Close
538 25-11-2016 208.35 NSE Close
539 24-11-2016 207.90 BSE Close
540 24-11-2016 207.55 NSE Close
541 23-11-2016 212.35 NSE Close
542 23-11-2016 212.30 BSE Close
543 22-11-2016 202.25 BSE Close
544 22-11-2016 201.50 NSE Close
545 21-11-2016 200.25 BSE Close
546 21-11-2016 201.15 NSE Close
547 18-11-2016 207.35 NSE Close
548 18-11-2016 207.35 BSE Close
549 17-11-2016 198.70 BSE Close
550 17-11-2016 198.00 NSE Close
551 16-11-2016 205.10 BSE Close
552 16-11-2016 206.05 NSE Close
553 15-11-2016 204.90 NSE Close
554 15-11-2016 204.95 BSE Close
555 14-11-2016 225.40 NSE Close
556 14-11-2016 225.60 BSE Close
557 11-11-2016 225.60 BSE Close
558 11-11-2016 225.40 NSE Close
559 10-11-2016 235.45 NSE Close
560 10-11-2016 234.55 BSE Close
561 09-11-2016 224.95 NSE Close
562 09-11-2016 224.10 BSE Close
563 08-11-2016 237.75 NSE Close
564 08-11-2016 237.80 BSE Close
565 07-11-2016 242.10 NSE Close
566 07-11-2016 241.75 BSE Close
567 04-11-2016 232.65 NSE Close
568 04-11-2016 233.80 BSE Close
569 03-11-2016 241.90 NSE Close
570 03-11-2016 242.75 BSE Close
571 02-11-2016 252.05 BSE Close
572 02-11-2016 252.85 NSE Close
573 01-11-2016 254.35 NSE Close
574 01-11-2016 253.65 BSE Close
575 31-10-2016 236.45 NSE Close
576 31-10-2016 235.55 BSE Close
577 28-10-2016 235.55 BSE Close
578 28-10-2016 236.45 NSE Close
579 27-10-2016 227.80 BSE Close
580 27-10-2016 227.15 NSE Close
581 26-10-2016 229.65 BSE Close
582 26-10-2016 228.45 NSE Close
583 25-10-2016 229.90 NSE Close
584 25-10-2016 229.10 BSE Close
585 24-10-2016 230.85 BSE Close
586 24-10-2016 231.30 NSE Close
587 21-10-2016 226.00 BSE Close
588 21-10-2016 226.35 NSE Close
589 20-10-2016 222.10 BSE Close
590 20-10-2016 222.00 NSE Close
591 19-10-2016 223.80 BSE Close
592 19-10-2016 224.10 NSE Close
593 18-10-2016 219.70 NSE Close
594 18-10-2016 219.15 BSE Close
595 17-10-2016 214.15 NSE Close
596 17-10-2016 214.75 BSE Close
597 14-10-2016 214.20 NSE Close
598 14-10-2016 214.10 BSE Close
599 13-10-2016 212.35 BSE Close
600 13-10-2016 213.00 NSE Close
601 12-10-2016 214.75 NSE Close
602 12-10-2016 214.80 BSE Close
603 11-10-2016 214.75 NSE Close
604 11-10-2016 214.80 BSE Close
605 10-10-2016 214.80 BSE Close
606 10-10-2016 214.75 NSE Close
607 07-10-2016 215.95 NSE Close
608 07-10-2016 215.50 BSE Close
609 06-10-2016 210.85 NSE Close
610 06-10-2016 211.05 BSE Close
611 05-10-2016 214.55 NSE Close
612 05-10-2016 214.90 BSE Close
613 04-10-2016 208.70 BSE Close
614 04-10-2016 208.75 NSE Close
615 03-10-2016 208.35 BSE Close
616 03-10-2016 209.20 NSE Close
617 30-09-2016 207.85 NSE Close
618 30-09-2016 207.85 BSE Close
619 29-09-2016 200.60 NSE Close
620 29-09-2016 201.85 BSE Close
621 28-09-2016 216.45 BSE Close
622 28-09-2016 216.85 NSE Close
623 27-09-2016 217.30 BSE Close
624 27-09-2016 216.55 NSE Close
625 26-09-2016 220.20 NSE Close
626 26-09-2016 219.90 BSE Close
627 23-09-2016 222.80 NSE Close
628 23-09-2016 222.90 BSE Close
629 22-09-2016 225.55 NSE Close
630 22-09-2016 224.55 BSE Close
631 21-09-2016 221.45 BSE Close
632 21-09-2016 221.60 NSE Close
633 20-09-2016 225.85 BSE Close
634 20-09-2016 225.40 NSE Close
635 19-09-2016 228.90 NSE Close
636 19-09-2016 227.80 BSE Close
637 16-09-2016 221.90 BSE Close
638 16-09-2016 221.95 NSE Close
639 15-09-2016 217.75 BSE Close
640 15-09-2016 217.25 NSE Close
641 14-09-2016 215.50 BSE Close
642 14-09-2016 215.30 NSE Close
643 13-09-2016 211.45 NSE Close
644 13-09-2016 211.20 BSE Close
645 12-09-2016 211.45 NSE Close
646 12-09-2016 211.20 BSE Close
647 09-09-2016 219.40 BSE Close
648 09-09-2016 219.60 NSE Close
649 08-09-2016 218.45 NSE Close
650 08-09-2016 217.80 BSE Close
651 07-09-2016 218.10 BSE Close
652 07-09-2016 218.45 NSE Close
653 06-09-2016 220.50 NSE Close
654 06-09-2016 220.65 BSE Close
655 05-09-2016 220.05 BSE Close
656 05-09-2016 219.20 NSE Close
657 02-09-2016 220.05 BSE Close
658 02-09-2016 219.20 NSE Close
659 01-09-2016 219.25 NSE Close
660 01-09-2016 219.30 BSE Close
661 31-08-2016 222.40 BSE Close
662 31-08-2016 222.20 NSE Close
663 30-08-2016 216.70 NSE Close
664 30-08-2016 216.70 BSE Close
665 29-08-2016 216.25 NSE Close
666 29-08-2016 215.80 BSE Close
667 26-08-2016 220.60 BSE Close
668 26-08-2016 220.30 NSE Close
669 25-08-2016 220.35 BSE Close
670 25-08-2016 220.55 NSE Close
671 24-08-2016 220.95 BSE Close
672 24-08-2016 220.50 NSE Close
673 23-08-2016 221.40 NSE Close
674 23-08-2016 221.15 BSE Close
675 22-08-2016 221.90 BSE Close
676 22-08-2016 223.00 NSE Close
677 19-08-2016 229.20 NSE Close
678 19-08-2016 228.70 BSE Close
679 18-08-2016 229.85 NSE Close
680 18-08-2016 230.75 BSE Close
681 17-08-2016 215.25 NSE Close
682 17-08-2016 215.35 BSE Close
683 16-08-2016 223.05 NSE Close
684 16-08-2016 223.05 BSE Close
685 15-08-2016 227.45 BSE Close
686 15-08-2016 228.00 NSE Close
687 12-08-2016 227.45 BSE Close
688 12-08-2016 228.00 NSE Close
689 11-08-2016 214.25 NSE Close
690 11-08-2016 214.30 BSE Close
691 10-08-2016 226.00 BSE Close
692 10-08-2016 226.40 NSE Close
693 09-08-2016 239.15 BSE Close
694 09-08-2016 238.85 NSE Close
695 08-08-2016 248.50 BSE Close
696 08-08-2016 248.75 NSE Close
697 05-08-2016 250.35 NSE Close
698 05-08-2016 250.15 BSE Close
699 04-08-2016 246.80 NSE Close
700 04-08-2016 245.80 BSE Close
701 03-08-2016 245.65 NSE Close
702 03-08-2016 245.20 BSE Close
703 02-08-2016 256.95 BSE Close
704 02-08-2016 256.25 NSE Close
705 01-08-2016 257.80 BSE Close
706 01-08-2016 258.35 NSE Close
707 29-07-2016 253.60 BSE Close
708 29-07-2016 252.95 NSE Close
709 28-07-2016 236.05 NSE Close
710 28-07-2016 235.60 BSE Close
711 27-07-2016 238.40 NSE Close
712 27-07-2016 237.75 BSE Close
713 26-07-2016 240.05 BSE Close
714 26-07-2016 240.75 NSE Close
715 25-07-2016 240.10 NSE Close
716 25-07-2016 240.35 BSE Close
717 22-07-2016 241.80 NSE Close
718 22-07-2016 241.95 BSE Close
719 21-07-2016 238.15 BSE Close
720 21-07-2016 238.55 NSE Close
721 20-07-2016 245.50 BSE Close
722 20-07-2016 245.25 NSE Close
723 19-07-2016 243.80 NSE Close
724 19-07-2016 243.60 BSE Close
725 18-07-2016 247.10 NSE Close
726 18-07-2016 247.50 BSE Close
727 15-07-2016 249.95 BSE Close
728 15-07-2016 251.75 NSE Close
729 14-07-2016 256.65 NSE Close
730 14-07-2016 256.15 BSE Close
731 13-07-2016 249.25 NSE Close
732 13-07-2016 249.80 BSE Close
733 12-07-2016 255.60 NSE Close
734 12-07-2016 255.05 BSE Close
735 11-07-2016 253.35 BSE Close
736 11-07-2016 253.10 NSE Close
737 08-07-2016 258.15 BSE Close
738 08-07-2016 258.60 NSE Close
739 07-07-2016 265.85 NSE Close
740 07-07-2016 264.85 BSE Close
741 06-07-2016 243.00 BSE Close
742 06-07-2016 242.60 NSE Close
743 05-07-2016 242.60 NSE Close
744 05-07-2016 243.00 BSE Close
745 04-07-2016 255.55 NSE Close
746 04-07-2016 255.75 BSE Close
747 01-07-2016 254.95 NSE Close
748 01-07-2016 255.00 BSE Close
749 30-06-2016 253.55 NSE Close
750 30-06-2016 252.80 BSE Close
751 29-06-2016 254.05 BSE Close
752 29-06-2016 253.70 NSE Close
753 28-06-2016 246.45 BSE Close
754 28-06-2016 247.50 NSE Close
755 27-06-2016 245.40 NSE Close
756 27-06-2016 245.65 BSE Close
757 24-06-2016 209.60 NSE Close
758 24-06-2016 209.25 BSE Close
759 23-06-2016 211.30 BSE Close
760 23-06-2016 211.30 NSE Close
761 22-06-2016 212.35 BSE Close
762 22-06-2016 212.35 NSE Close
763 21-06-2016 222.75 NSE Close
764 21-06-2016 223.40 BSE Close
765 20-06-2016 219.85 NSE Close
766 20-06-2016 220.20 BSE Close
767 17-06-2016 209.10 BSE Close
768 17-06-2016 208.60 NSE Close
769 16-06-2016 230.70 NSE Close
770 16-06-2016 229.85 BSE Close
771 15-06-2016 218.25 NSE Close
772 15-06-2016 218.75 BSE Close
773 14-06-2016 213.20 NSE Close
774 14-06-2016 213.05 BSE Close
775 13-06-2016 212.85 NSE Close
776 13-06-2016 212.55 BSE Close
777 10-06-2016 206.20 NSE Close
778 10-06-2016 206.15 BSE Close
779 09-06-2016 191.50 BSE Close
780 09-06-2016 191.15 NSE Close
781 08-06-2016 195.25 BSE Close
782 08-06-2016 195.65 NSE Close
783 07-06-2016 194.60 NSE Close
784 07-06-2016 194.35 BSE Close
785 06-06-2016 195.40 BSE Close
786 06-06-2016 195.30 NSE Close
787 03-06-2016 191.55 NSE Close
788 03-06-2016 192.20 BSE Close
789 02-06-2016 189.05 NSE Close
790 02-06-2016 188.65 BSE Close
791 01-06-2016 186.80 NSE Close
792 01-06-2016 187.00 BSE Close
793 31-05-2016 188.25 BSE Close
794 31-05-2016 188.40 NSE Close
795 30-05-2016 191.70 BSE Close
796 30-05-2016 192.10 NSE Close
797 27-05-2016 190.95 NSE Close
798 27-05-2016 191.00 BSE Close
799 26-05-2016 191.05 NSE Close
800 26-05-2016 191.25 BSE Close
801 25-05-2016 191.30 BSE Close
802 25-05-2016 190.85 NSE Close
803 24-05-2016 196.25 BSE Close
804 24-05-2016 196.55 NSE Close
805 23-05-2016 198.60 BSE Close
806 23-05-2016 199.55 NSE Close
807 20-05-2016 185.65 NSE Close
808 20-05-2016 184.80 BSE Close
809 19-05-2016 189.05 NSE Close
810 19-05-2016 189.50 BSE Close
811 18-05-2016 193.50 BSE Close
812 18-05-2016 193.80 NSE Close
813 17-05-2016 191.10 BSE Close
814 17-05-2016 191.60 NSE Close
815 16-05-2016 178.40 BSE Close
816 16-05-2016 179.25 NSE Close
817 13-05-2016 178.90 BSE Close
818 13-05-2016 179.60 NSE Close
819 12-05-2016 182.60 BSE Close
820 12-05-2016 182.50 NSE Close
821 11-05-2016 179.10 NSE Close
822 11-05-2016 178.30 BSE Close
823 10-05-2016 171.80 NSE Close
824 10-05-2016 171.40 BSE Close
825 09-05-2016 163.25 NSE Close
826 09-05-2016 162.90 BSE Close
827 06-05-2016 141.60 BSE Close
828 06-05-2016 141.90 NSE Close
829 05-05-2016 137.40 BSE Close
830 05-05-2016 137.80 NSE Close
831 04-05-2016 135.10 BSE Close
832 04-05-2016 134.85 NSE Close
833 03-05-2016 136.90 BSE Close
834 03-05-2016 137.35 NSE Close
835 02-05-2016 139.60 BSE Close
836 02-05-2016 139.65 NSE Close
837 29-04-2016 138.55 NSE Close
838 29-04-2016 138.50 BSE Close
839 28-04-2016 136.50 NSE Close
840 28-04-2016 136.90 BSE Close
841 27-04-2016 139.00 BSE Close
842 27-04-2016 139.05 NSE Close
843 26-04-2016 140.60 BSE Close
844 26-04-2016 140.65 NSE Close
845 25-04-2016 139.40 BSE Close
846 25-04-2016 140.05 NSE Close
847 22-04-2016 138.70 NSE Close
848 22-04-2016 138.70 BSE Close
849 21-04-2016 135.00 NSE Close
850 21-04-2016 135.00 BSE Close
851 20-04-2016 135.10 BSE Close
852 20-04-2016 135.70 NSE Close
853 19-04-2016 137.20 BSE Close
854 19-04-2016 137.75 NSE Close
855 18-04-2016 137.20 BSE Close
856 18-04-2016 137.75 NSE Close
857 15-04-2016 134.00 BSE Close
858 15-04-2016 134.05 NSE Close
859 14-04-2016 134.05 NSE Close
860 14-04-2016 134.00 BSE Close
861 13-04-2016 134.05 NSE Close
862 13-04-2016 134.00 BSE Close
863 12-04-2016 135.40 BSE Close
864 12-04-2016 136.00 NSE Close
865 11-04-2016 136.55 NSE Close
866 11-04-2016 137.10 BSE Close
867 08-04-2016 140.80 BSE Close
868 08-04-2016 141.05 NSE Close
869 07-04-2016 139.20 BSE Close
870 07-04-2016 139.75 NSE Close
871 06-04-2016 142.30 BSE Close
872 06-04-2016 142.65 NSE Close
873 05-04-2016 136.10 NSE Close
874 05-04-2016 136.80 BSE Close
875 04-04-2016 141.15 NSE Close
876 04-04-2016 141.20 BSE Close
877 01-04-2016 142.95 NSE Close
878 01-04-2016 142.80 BSE Close
879 31-03-2016 138.55 NSE Close
880 31-03-2016 137.70 BSE Close
881 30-03-2016 140.70 BSE Close
882 30-03-2016 140.40 NSE Close
883 29-03-2016 130.75 NSE Close
884 29-03-2016 130.90 BSE Close
885 28-03-2016 133.60 NSE Close
886 28-03-2016 133.10 BSE Close
887 25-03-2016 139.40 BSE Close
888 25-03-2016 139.75 NSE Close
889 24-03-2016 139.75 NSE Close
890 24-03-2016 139.40 BSE Close
891 23-03-2016 139.75 NSE Close
892 23-03-2016 139.40 BSE Close
893 22-03-2016 138.40 BSE Close
894 22-03-2016 139.55 NSE Close
895 21-03-2016 140.70 BSE Close
896 21-03-2016 141.25 NSE Close
897 18-03-2016 136.50 BSE Close
898 18-03-2016 136.05 NSE Close
899 17-03-2016 136.10 BSE Close
900 17-03-2016 136.15 NSE Close
901 16-03-2016 139.60 BSE Close
902 16-03-2016 140.00 NSE Close
903 15-03-2016 135.50 BSE Close
904 15-03-2016 135.20 NSE Close
905 14-03-2016 123.65 NSE Close
906 14-03-2016 123.30 BSE Close
907 11-03-2016 121.80 BSE Close
908 11-03-2016 121.25 NSE Close
909 10-03-2016 122.80 BSE Close
910 10-03-2016 123.05 NSE Close
911 09-03-2016 129.00 BSE Close
912 09-03-2016 127.55 NSE Close
913 08-03-2016 125.00 NSE Close
914 08-03-2016 124.40 BSE Close
915 07-03-2016 120.60 BSE Close
916 07-03-2016 120.60 NSE Close
917 04-03-2016 120.60 BSE Close
918 04-03-2016 120.60 NSE Close
919 03-03-2016 117.30 BSE Close
920 03-03-2016 115.50 NSE Close
921 02-03-2016 115.10 NSE Close
922 02-03-2016 116.20 BSE Close
923 01-03-2016 114.40 BSE Close
924 01-03-2016 114.25 NSE Close
925 29-02-2016 110.00 NSE Close
926 29-02-2016 110.50 BSE Close
927 26-02-2016 111.30 BSE Close
928 26-02-2016 111.75 NSE Close
929 25-02-2016 111.80 BSE Close
930 25-02-2016 112.05 NSE Close
931 24-02-2016 110.50 NSE Close
932 24-02-2016 109.90 BSE Close
933 23-02-2016 109.95 NSE Close
934 23-02-2016 109.60 BSE Close
935 22-02-2016 110.00 BSE Close
936 22-02-2016 110.30 NSE Close
937 19-02-2016 112.50 BSE Close
938 19-02-2016 111.70 NSE Close
939 18-02-2016 109.90 BSE Close
940 18-02-2016 109.20 NSE Close
941 17-02-2016 110.65 NSE Close
942 17-02-2016 110.60 BSE Close
943 16-02-2016 109.20 BSE Close
944 16-02-2016 108.45 NSE Close
945 15-02-2016 113.90 BSE Close
946 15-02-2016 112.85 NSE Close
947 12-02-2016 105.40 NSE Close
948 12-02-2016 105.30 BSE Close
949 11-02-2016 105.30 BSE Close
950 11-02-2016 103.70 NSE Close
951 10-02-2016 113.85 NSE Close
952 10-02-2016 113.80 BSE Close
953 09-02-2016 120.45 NSE Close
954 09-02-2016 120.30 BSE Close
955 08-02-2016 122.90 BSE Close
956 05-02-2016 125.40 BSE Close
957 04-02-2016 122.70 BSE Close
958 03-02-2016 126.40 BSE Close
959 02-02-2016 130.20 BSE Close
960 01-02-2016 133.10 BSE Close
961 29-01-2016 133.10 BSE Close
962 28-01-2016 134.30 BSE Close
963 27-01-2016 134.20 BSE Close
964 26-01-2016 132.90 BSE Close
965 25-01-2016 132.90 BSE Close
966 22-01-2016 135.90 BSE Close
967 21-01-2016 133.50 BSE Close
968 20-01-2016 126.90 BSE Close
969 19-01-2016 128.80 BSE Close
970 18-01-2016 127.10 BSE Close
971 15-01-2016 130.00 BSE Close
972 14-01-2016 136.80 BSE Close
973 13-01-2016 139.10 BSE Close
974 12-01-2016 143.50 BSE Close
975 11-01-2016 150.70 BSE Close
976 08-01-2016 148.20 BSE Close
977 07-01-2016 140.00 BSE Close
978 06-01-2016 147.40 BSE Close
979 05-01-2016 144.40 BSE Close
980 04-01-2016 143.70 BSE Close
981 01-01-2016 144.80 BSE Close

Split

S. No Announcement
Date
Split
Type
Remarks

Dividend

S. No Announcement
Date
Dividend
Type
Remarks
1 08-08-2020 Dividend
2 05-02-2017 Dividend Interim 10%
3 22-03-2016 Dividend 5
4 22-03-2016 Dividend 5