Stock History

S. No	Date	Live Price	Price Type	Variation	Description
1	25-05-2022	139.10	BSE	Close
2	25-05-2022	138.95	NSE	Close
3	24-05-2022	146.50	BSE	Close
4	24-05-2022	145.85	NSE	Close
5	23-05-2022	148.20	BSE	Close
6	23-05-2022	148.10	NSE	Close
7	20-05-2022	144.50	BSE	Close
8	20-05-2022	144.55	NSE	Close
9	19-05-2022	148.30	BSE	Close
10	19-05-2022	148.15	NSE	Close
11	18-05-2022	146.90	BSE	Close
12	18-05-2022	146.70	NSE	Close
13	17-05-2022	132.75	BSE	Close
14	17-05-2022	136.10	NSE	Close
15	16-05-2022	134.90	BSE	Close
16	16-05-2022	133.95	NSE	Close
17	13-05-2022	130.95	BSE	Close
18	13-05-2022	130.95	NSE	Close
19	12-05-2022	135.40	BSE	Close
20	12-05-2022	135.40	NSE	Close
21	11-05-2022	138.75	BSE	Close
22	11-05-2022	139.65	NSE	Close
23	10-05-2022	144.55	BSE	Close
24	10-05-2022	143.80	NSE	Close
25	09-05-2022	149.10	BSE	Close
26	09-05-2022	148.90	NSE	Close
27	06-05-2022	155.20	BSE	Close
28	06-05-2022	155.35	NSE	Close
29	05-05-2022	158.30	BSE	Close
30	05-05-2022	158.00	NSE	Close
31	04-05-2022	159.90	BSE	Close
32	04-05-2022	159.70	NSE	Close
33	03-05-2022	159.90	BSE	Close
34	03-05-2022	159.70	NSE	Close
35	02-05-2022	161.95	BSE	Close
36	02-05-2022	161.90	NSE	Close
37	29-04-2022	164.35	BSE	Close
38	29-04-2022	164.40	NSE	Close
39	28-04-2022	164.05	BSE	Close
40	28-04-2022	164.00	NSE	Close
41	27-04-2022	166.65	BSE	Close
42	27-04-2022	166.55	NSE	Close
43	26-04-2022	163.90	BSE	Close
44	26-04-2022	163.75	NSE	Close
45	25-04-2022	171.65	BSE	Close
46	25-04-2022	171.70	NSE	Close
47	22-04-2022	171.60	BSE	Close
48	22-04-2022	171.20	NSE	Close
49	21-04-2022	161.60	BSE	Close
50	21-04-2022	161.70	NSE	Close
51	20-04-2022	156.70	BSE	Close
52	20-04-2022	156.00	NSE	Close
53	19-04-2022	162.65	BSE	Close
54	19-04-2022	162.40	NSE	Close
55	18-04-2022	0.00	BSE	Close
56	18-04-2022	0.00	NSE	Close
57	15-04-2022	160.55	BSE	Close
58	15-04-2022	160.05	NSE	Close
59	14-04-2022	160.55	BSE	Close
60	14-04-2022	160.05	NSE	Close
61	13-04-2022	156.70	BSE	Close
62	13-04-2022	156.90	NSE	Close
63	12-04-2022	164.55	BSE	Close
64	12-04-2022	164.45	NSE	Close
65	11-04-2022	164.60	BSE	Close
66	11-04-2022	163.80	NSE	Close
67	08-04-2022	164.00	BSE	Close
68	08-04-2022	163.55	NSE	Close
69	07-04-2022	169.85	BSE	Close
70	07-04-2022	169.75	NSE	Close
71	06-04-2022	157.20	BSE	Close
72	06-04-2022	157.05	NSE	Close
73	05-04-2022	156.15	BSE	Close
74	05-04-2022	156.35	NSE	Close
75	04-04-2022	154.60	BSE	Close
76	04-04-2022	154.70	NSE	Close
77	01-04-2022	153.25	BSE	Close
78	01-04-2022	152.90	NSE	Close
79	31-03-2022	153.70	BSE	Close
80	31-03-2022	153.75	NSE	Close
81	30-03-2022	153.45	BSE	Close
82	30-03-2022	153.85	NSE	Close
83	29-03-2022	151.70	BSE	Close
84	29-03-2022	152.40	NSE	Close
85	28-03-2022	148.90	BSE	Close
86	28-03-2022	149.00	NSE	Close
87	25-03-2022	152.10	BSE	Close
88	25-03-2022	152.20	NSE	Close
89	24-03-2022	150.55	BSE	Close
90	24-03-2022	150.85	NSE	Close
91	23-03-2022	154.35	BSE	Close
92	23-03-2022	154.40	NSE	Close
93	22-03-2022	154.05	BSE	Close
94	22-03-2022	154.30	NSE	Close
95	21-03-2022	149.85	BSE	Close
96	21-03-2022	149.75	NSE	Close
97	18-03-2022	151.05	BSE	Close
98	18-03-2022	149.75	NSE	Close
99	17-03-2022	152.65	BSE	Close
100	17-03-2022	152.60	NSE	Close
101	16-03-2022	150.75	BSE	Close
102	16-03-2022	151.75	NSE	Close
103	15-03-2022	157.85	BSE	Close
104	15-03-2022	158.00	NSE	Close
105	14-03-2022	155.15	BSE	Close
106	14-03-2022	154.85	NSE	Close
107	11-03-2022	147.80	BSE	Close
108	11-03-2022	148.05	NSE	Close
109	10-03-2022	148.95	BSE	Close
110	10-03-2022	148.75	NSE	Close
111	09-03-2022	140.60	BSE	Close
112	09-03-2022	141.05	NSE	Close
113	08-03-2022	141.15	BSE	Close
114	08-03-2022	141.50	NSE	Close
115	07-03-2022	142.30	BSE	Close
116	07-03-2022	142.35	NSE	Close
117	04-03-2022	145.80	BSE	Close
118	04-03-2022	145.95	NSE	Close
119	03-03-2022	144.80	BSE	Close
120	03-03-2022	144.35	NSE	Close
121	02-03-2022	144.75	BSE	Close
122	02-03-2022	144.40	NSE	Close
123	01-03-2022	144.75	BSE	Close
124	01-03-2022	144.40	NSE	Close
125	28-02-2022	136.00	BSE	Close
126	28-02-2022	136.20	NSE	Close
127	25-02-2022	126.25	BSE	Close
128	25-02-2022	125.75	NSE	Close
129	24-02-2022	136.10	BSE	Close
130	24-02-2022	137.05	NSE	Close
131	23-02-2022	131.20	BSE	Close
132	23-02-2022	129.30	NSE	Close
133	22-02-2022	134.50	BSE	Close
134	22-02-2022	134.05	NSE	Close
135	21-02-2022	144.15	BSE	Close
136	21-02-2022	144.80	NSE	Close
137	18-02-2022	144.00	BSE	Close
138	18-02-2022	144.70	NSE	Close
139	17-02-2022	146.25	BSE	Close
140	17-02-2022	146.35	NSE	Close
141	16-02-2022	148.55	BSE	Close
142	16-02-2022	148.65	NSE	Close
143	15-02-2022	141.50	BSE	Close
144	15-02-2022	141.25	NSE	Close
145	14-02-2022	157.80	BSE	Close
146	14-02-2022	157.45	NSE	Close
147	11-02-2022	162.75	BSE	Close
148	11-02-2022	162.85	NSE	Close
149	10-02-2022	165.55	BSE	Close
150	10-02-2022	165.80	NSE	Close
151	09-02-2022	159.30	BSE	Close
152	09-02-2022	159.45	NSE	Close
153	08-02-2022	164.10	BSE	Close
154	08-02-2022	164.05	NSE	Close
155	07-02-2022	163.85	BSE	Close
156	07-02-2022	163.90	NSE	Close
157	04-02-2022	162.00	BSE	Close
158	04-02-2022	162.15	NSE	Close
159	03-02-2022	156.00	BSE	Close
160	03-02-2022	156.00	NSE	Close
161	02-02-2022	151.45	BSE	Close
162	02-02-2022	151.00	NSE	Close
163	01-02-2022	151.90	BSE	Close
164	01-02-2022	152.00	NSE	Close
165	31-01-2022	153.45	BSE	Close
166	31-01-2022	154.10	NSE	Close
167	28-01-2022	153.55	BSE	Close
168	28-01-2022	153.55	NSE	Close
169	27-01-2022	152.10	BSE	Close
170	27-01-2022	151.90	NSE	Close
171	26-01-2022	152.10	BSE	Close
172	26-01-2022	151.90	NSE	Close
173	25-01-2022	148.75	BSE	Close
174	25-01-2022	148.85	NSE	Close
175	24-01-2022	153.80	BSE	Close
176	24-01-2022	153.90	NSE	Close
177	21-01-2022	157.40	BSE	Close
178	21-01-2022	156.25	NSE	Close
179	20-01-2022	135.40	BSE	Close
180	20-01-2022	135.45	NSE	Close
181	19-01-2022	132.35	BSE	Close
182	19-01-2022	131.65	NSE	Close
183	18-01-2022	135.25	BSE	Close
184	18-01-2022	135.40	NSE	Close
185	17-01-2022	134.05	BSE	Close
186	17-01-2022	134.05	NSE	Close
187	14-01-2022	132.20	BSE	Close
188	14-01-2022	134.25	NSE	Close
189	13-01-2022	132.20	BSE	Close
190	13-01-2022	132.30	NSE	Close
191	12-01-2022	130.75	BSE	Close
192	12-01-2022	130.70	NSE	Close
193	11-01-2022	132.65	BSE	Close
194	11-01-2022	132.70	NSE	Close
195	10-01-2022	132.60	BSE	Close
196	10-01-2022	132.60	NSE	Close
197	07-01-2022	134.85	BSE	Close
198	07-01-2022	134.55	NSE	Close
199	06-01-2022	134.60	BSE	Close
200	06-01-2022	134.85	NSE	Close
201	05-01-2022	141.10	BSE	Close
202	05-01-2022	141.05	NSE	Close
203	04-01-2022	129.05	BSE	Close
204	04-01-2022	129.05	NSE	Close
205	03-01-2022	135.00	BSE	Close
206	03-01-2022	135.00	NSE	Close
207	31-12-2021	137.75	BSE	Close
208	31-12-2021	719.25	NSE	Close
209	30-12-2021	719.80	BSE	Close
210	30-12-2021	719.25	NSE	Close
211	29-12-2021	691.60	BSE	Close
212	29-12-2021	693.15	NSE	Close
213	28-12-2021	693.35	BSE	Close
214	28-12-2021	694.20	NSE	Close
215	27-12-2021	666.10	BSE	Close
216	27-12-2021	666.55	NSE	Close
217	24-12-2021	644.55	BSE	Close
218	24-12-2021	644.80	NSE	Close
219	23-12-2021	616.80	BSE	Close
220	23-12-2021	616.75	NSE	Close
221	22-12-2021	591.90	BSE	Close
222	22-12-2021	592.20	NSE	Close
223	21-12-2021	588.75	BSE	Close
224	21-12-2021	589.45	NSE	Close
225	20-12-2021	601.85	BSE	Close
226	20-12-2021	601.55	NSE	Close
227	17-12-2021	609.40	BSE	Close
228	17-12-2021	610.60	NSE	Close
229	16-12-2021	617.15	BSE	Close
230	16-12-2021	615.65	NSE	Close
231	15-12-2021	582.10	BSE	Close
232	15-12-2021	583.25	NSE	Close
233	14-12-2021	571.75	BSE	Close
234	14-12-2021	571.60	NSE	Close
235	13-12-2021	565.35	BSE	Close
236	13-12-2021	569.40	NSE	Close
237	10-12-2021	573.15	BSE	Close
238	10-12-2021	572.75	NSE	Close
239	09-12-2021	565.15	BSE	Close
240	09-12-2021	564.70	NSE	Close
241	08-12-2021	569.00	BSE	Close
242	08-12-2021	569.45	NSE	Close
243	07-12-2021	567.00	BSE	Close
244	07-12-2021	566.90	NSE	Close
245	06-12-2021	578.65	BSE	Close
246	06-12-2021	578.40	NSE	Close
247	03-12-2021	583.80	BSE	Close
248	03-12-2021	583.10	NSE	Close
249	02-12-2021	585.00	BSE	Close
250	02-12-2021	585.75	NSE	Close
251	01-12-2021	591.35	BSE	Close
252	01-12-2021	591.60	NSE	Close
253	30-11-2021	587.40	BSE	Close
254	30-11-2021	588.00	NSE	Close
255	29-11-2021	614.00	BSE	Close
256	29-11-2021	611.15	NSE	Close
257	26-11-2021	624.75	BSE	Close
258	26-11-2021	623.90	NSE	Close
259	25-11-2021	620.85	BSE	Close
260	25-11-2021	623.95	NSE	Close
261	24-11-2021	620.70	BSE	Close
262	24-11-2021	619.60	NSE	Close
263	23-11-2021	602.85	BSE	Close
264	23-11-2021	604.40	NSE	Close
265	22-11-2021	625.05	BSE	Close
266	22-11-2021	621.55	NSE	Close
267	19-11-2021	625.05	BSE	Close
268	19-11-2021	621.55	NSE	Close
269	18-11-2021	633.55	BSE	Close
270	18-11-2021	633.10	NSE	Close
271	17-11-2021	648.15	BSE	Close
272	17-11-2021	648.95	NSE	Close
273	16-11-2021	650.85	BSE	Close
274	16-11-2021	650.65	NSE	Close
275	15-11-2021	669.60	BSE	Close
276	15-11-2021	669.05	NSE	Close
277	12-11-2021	693.45	BSE	Close
278	12-11-2021	693.05	NSE	Close
279	11-11-2021	693.40	BSE	Close
280	11-11-2021	692.15	NSE	Close
281	10-11-2021	679.50	BSE	Close
282	10-11-2021	680.55	NSE	Close
283	09-11-2021	675.30	BSE	Close
284	09-11-2021	673.80	NSE	Close
285	08-11-2021	642.75	BSE	Close
286	08-11-2021	642.90	NSE	Close
287	05-11-2021	644.20	BSE	Close
288	05-11-2021	642.90	NSE	Close
289	04-11-2021	643.70	BSE	Close
290	04-11-2021	643.40	NSE	Close
291	03-11-2021	645.35	BSE	Close
292	03-11-2021	646.05	NSE	Close
293	02-11-2021	642.00	BSE	Close
294	02-11-2021	642.35	NSE	Close
295	01-11-2021	634.20	BSE	Close
296	01-11-2021	636.75	NSE	Close
297	29-10-2021	643.10	BSE	Close
298	29-10-2021	643.50	NSE	Close
299	28-10-2021	658.95	BSE	Close
300	28-10-2021	657.90	NSE	Close
301	27-10-2021	654.10	BSE	Close
302	27-10-2021	654.25	NSE	Close
303	26-10-2021	647.15	BSE	Close
304	26-10-2021	647.25	NSE	Close
305	25-10-2021	669.60	BSE	Close
306	25-10-2021	669.10	NSE	Close
307	22-10-2021	656.75	BSE	Close
308	22-10-2021	656.55	NSE	Close
309	21-10-2021	641.80	BSE	Close
310	21-10-2021	641.95	NSE	Close
311	20-10-2021	668.60	BSE	Close
312	20-10-2021	670.00	NSE	Close
313	19-10-2021	677.70	BSE	Close
314	19-10-2021	677.15	NSE	Close
315	18-10-2021	666.05	BSE	Close
316	18-10-2021	667.85	NSE	Close
317	15-10-2021	666.05	BSE	Close
318	15-10-2021	667.85	NSE	Close
319	14-10-2021	668.65	BSE	Close
320	14-10-2021	669.00	NSE	Close
321	13-10-2021	670.95	BSE	Close
322	13-10-2021	669.15	NSE	Close
323	12-10-2021	675.75	BSE	Close
324	12-10-2021	677.50	NSE	Close
325	11-10-2021	680.30	BSE	Close
326	11-10-2021	679.80	NSE	Close
327	08-10-2021	667.00	BSE	Close
328	08-10-2021	665.60	NSE	Close
329	07-10-2021	661.90	BSE	Close
330	07-10-2021	662.00	NSE	Close
331	06-10-2021	667.00	BSE	Close
332	06-10-2021	667.35	NSE	Close
333	05-10-2021	662.35	BSE	Close
334	05-10-2021	660.90	NSE	Close
335	04-10-2021	624.10	BSE	Close
336	04-10-2021	632.20	NSE	Close
337	01-10-2021	616.90	BSE	Close
338	01-10-2021	616.25	NSE	Close
339	30-09-2021	627.60	BSE	Close
340	30-09-2021	628.50	NSE	Close
341	29-09-2021	612.20	BSE	Close
342	29-09-2021	612.45	NSE	Close
343	28-09-2021	624.15	BSE	Close
344	28-09-2021	624.10	NSE	Close
345	27-09-2021	584.65	BSE	Close
346	27-09-2021	585.10	NSE	Close
347	24-09-2021	570.30	BSE	Close
348	24-09-2021	574.35	NSE	Close
349	23-09-2021	572.45	BSE	Close
350	23-09-2021	572.40	NSE	Close
351	22-09-2021	555.30	BSE	Close
352	22-09-2021	559.00	NSE	Close
353	21-09-2021	543.15	BSE	Close
354	21-09-2021	543.65	NSE	Close
355	20-09-2021	568.90	BSE	Close
356	20-09-2021	567.65	NSE	Close
357	17-09-2021	565.55	BSE	Close
358	17-09-2021	566.10	NSE	Close
359	16-09-2021	568.05	BSE	Close
360	16-09-2021	568.55	NSE	Close
361	15-09-2021	596.45	BSE	Close
362	15-09-2021	595.00	NSE	Close
363	14-09-2021	567.15	BSE	Close
364	14-09-2021	566.75	NSE	Close
365	13-09-2021	541.55	BSE	Close
366	13-09-2021	543.55	NSE	Close
367	10-09-2021	541.55	BSE	Close
368	10-09-2021	543.55	NSE	Close
369	09-09-2021	532.40	BSE	Close
370	09-09-2021	533.75	NSE	Close
371	08-09-2021	529.35	BSE	Close
372	08-09-2021	531.45	NSE	Close
373	07-09-2021	535.00	BSE	Close
374	07-09-2021	531.05	NSE	Close
375	06-09-2021	530.25	BSE	Close
376	06-09-2021	530.50	NSE	Close
377	03-09-2021	527.80	BSE	Close
378	03-09-2021	527.60	NSE	Close
379	02-09-2021	524.25	BSE	Close
380	02-09-2021	525.10	NSE	Close
381	01-09-2021	526.10	BSE	Close
382	01-09-2021	526.25	NSE	Close
383	31-08-2021	528.80	BSE	Close
384	31-08-2021	528.35	NSE	Close
385	30-08-2021	523.50	BSE	Close
386	30-08-2021	524.20	NSE	Close
387	27-08-2021	526.60	BSE	Close
388	27-08-2021	526.40	NSE	Close
389	26-08-2021	518.65	BSE	Close
390	26-08-2021	519.80	NSE	Close
391	25-08-2021	512.25	BSE	Close
392	25-08-2021	512.35	NSE	Close
393	24-08-2021	505.95	BSE	Close
394	24-08-2021	499.10	NSE	Close
395	23-08-2021	531.20	BSE	Close
396	23-08-2021	530.70	NSE	Close
397	20-08-2021	549.40	BSE	Close
398	20-08-2021	549.60	NSE	Close
399	19-08-2021	549.40	BSE	Close
400	19-08-2021	549.60	NSE	Close
401	18-08-2021	560.70	BSE	Close
402	18-08-2021	561.80	NSE	Close
403	17-08-2021	562.95	BSE	Close
404	17-08-2021	563.20	NSE	Close
405	16-08-2021	566.25	BSE	Close
406	16-08-2021	566.90	NSE	Close
407	13-08-2021	564.10	BSE	Close
408	13-08-2021	562.45	NSE	Close
409	12-08-2021	554.15	BSE	Close
410	12-08-2021	552.20	NSE	Close
411	11-08-2021	535.00	BSE	Close
412	11-08-2021	535.85	NSE	Close
413	10-08-2021	552.25	BSE	Close
414	10-08-2021	552.55	NSE	Close
415	09-08-2021	566.55	BSE	Close
416	09-08-2021	566.30	NSE	Close
417	06-08-2021	547.00	BSE	Close
418	06-08-2021	548.00	NSE	Close
419	05-08-2021	555.00	BSE	Close
420	05-08-2021	558.00	NSE	Close
421	04-08-2021	575.45	BSE	Close
422	04-08-2021	575.95	NSE	Close
423	03-08-2021	557.80	BSE	Close
424	03-08-2021	558.65	NSE	Close
425	02-08-2021	562.10	BSE	Close
426	02-08-2021	561.90	NSE	Close
427	30-07-2021	572.70	BSE	Close
428	30-07-2021	572.25	NSE	Close
429	29-07-2021	553.85	BSE	Close
430	29-07-2021	553.60	NSE	Close
431	28-07-2021	563.25	BSE	Close
432	28-07-2021	563.75	NSE	Close
433	27-07-2021	547.15	BSE	Close
434	27-07-2021	546.30	NSE	Close
435	26-07-2021	539.65	BSE	Close
436	26-07-2021	540.35	NSE	Close
437	23-07-2021	539.30	BSE	Close
438	23-07-2021	539.05	NSE	Close
439	22-07-2021	536.35	BSE	Close
440	22-07-2021	535.55	NSE	Close
441	21-07-2021	536.35	BSE	Close
442	21-07-2021	535.55	NSE	Close
443	20-07-2021	550.05	BSE	Close
444	20-07-2021	550.90	NSE	Close
445	19-07-2021	547.90	BSE	Close
446	19-07-2021	547.15	NSE	Close
447	16-07-2021	557.25	BSE	Close
448	16-07-2021	558.35	NSE	Close
449	15-07-2021	552.10	BSE	Close
450	15-07-2021	551.85	NSE	Close
451	14-07-2021	560.35	BSE	Close
452	14-07-2021	560.95	NSE	Close
453	13-07-2021	558.40	BSE	Close
454	13-07-2021	558.40	NSE	Close
455	12-07-2021	569.45	BSE	Close
456	12-07-2021	567.45	NSE	Close
457	09-07-2021	550.45	BSE	Close
458	09-07-2021	551.15	NSE	Close
459	08-07-2021	542.05	BSE	Close
460	08-07-2021	542.65	NSE	Close
461	07-07-2021	552.05	BSE	Close
462	07-07-2021	553.20	NSE	Close
463	06-07-2021	572.55	BSE	Close
464	06-07-2021	572.95	NSE	Close
465	05-07-2021	591.15	BSE	Close
466	05-07-2021	592.00	NSE	Close
467	02-07-2021	555.90	BSE	Close
468	02-07-2021	555.35	NSE	Close
469	01-07-2021	597.65	BSE	Close
470	01-07-2021	598.00	NSE	Close
471	30-06-2021	611.85	BSE	Close
472	30-06-2021	610.25	NSE	Close
473	29-06-2021	557.50	BSE	Close
474	29-06-2021	558.15	NSE	Close
475	28-06-2021	497.65	BSE	Close
476	28-06-2021	498.05	NSE	Close
477	25-06-2021	485.00	BSE	Close
478	25-06-2021	484.95	NSE	Close
479	24-06-2021	435.75	BSE	Close
480	24-06-2021	434.85	NSE	Close
481	23-06-2021	430.15	BSE	Close
482	23-06-2021	430.25	NSE	Close
483	22-06-2021	431.20	BSE	Close
484	22-06-2021	430.55	NSE	Close
485	21-06-2021	430.75	BSE	Close
486	21-06-2021	431.60	NSE	Close
487	18-06-2021	442.90	BSE	Close
488	18-06-2021	443.45	NSE	Close
489	17-06-2021	441.75	BSE	Close
490	17-06-2021	441.20	NSE	Close
491	16-06-2021	434.30	BSE	Close
492	16-06-2021	434.35	NSE	Close
493	15-06-2021	433.40	BSE	Close
494	15-06-2021	433.75	NSE	Close
495	14-06-2021	437.90	BSE	Close
496	14-06-2021	437.70	NSE	Close
497	11-06-2021	439.35	BSE	Close
498	11-06-2021	439.35	NSE	Close
499	10-06-2021	438.55	BSE	Close
500	10-06-2021	439.10	NSE	Close
501	09-06-2021	447.15	BSE	Close
502	09-06-2021	446.95	NSE	Close
503	08-06-2021	449.10	BSE	Close
504	08-06-2021	446.40	NSE	Close
505	07-06-2021	420.90	BSE	Close
506	07-06-2021	422.35	NSE	Close
507	04-06-2021	423.10	BSE	Close
508	04-06-2021	423.45	NSE	Close
509	03-06-2021	420.00	BSE	Close
510	03-06-2021	418.20	NSE	Close
511	02-06-2021	408.80	BSE	Close
512	02-06-2021	409.40	NSE	Close
513	01-06-2021	413.40	BSE	Close
514	01-06-2021	412.80	NSE	Close
515	31-05-2021	413.30	BSE	Close
516	31-05-2021	412.70	NSE	Close
517	28-05-2021	407.25	BSE	Close
518	28-05-2021	407.30	NSE	Close
519	27-05-2021	412.15	BSE	Close
520	27-05-2021	412.15	NSE	Close
521	26-05-2021	411.90	BSE	Close
522	26-05-2021	413.35	NSE	Close
523	25-05-2021	410.00	BSE	Close
524	25-05-2021	410.20	NSE	Close
525	24-05-2021	418.15	BSE	Close
526	24-05-2021	417.85	NSE	Close
527	21-05-2021	419.35	BSE	Close
528	21-05-2021	417.85	NSE	Close
529	17-05-2021	429.05	BSE	Close
530	17-05-2021	429.30	NSE	Close
531	14-05-2021	420.20	BSE	Close
532	14-05-2021	418.85	NSE	Close
533	13-05-2021	428.85	BSE	Close
534	13-05-2021	430.15	NSE	Close
535	12-05-2021	434.50	BSE	Close
536	12-05-2021	430.15	NSE	Close
537	11-05-2021	441.35	BSE	Close
538	11-05-2021	441.70	NSE	Close
539	10-05-2021	448.85	BSE	Close
540	10-05-2021	449.45	NSE	Close
541	07-05-2021	427.35	BSE	Close
542	07-05-2021	427.10	NSE	Close
543	06-05-2021	424.10	BSE	Close
544	06-05-2021	424.45	NSE	Close
545	05-05-2021	426.40	BSE	Close
546	05-05-2021	425.30	NSE	Close
547	04-05-2021	412.50	BSE	Close
548	04-05-2021	413.55	NSE	Close
549	03-05-2021	445.85	BSE	Close
550	03-05-2021	445.55	NSE	Close
551	30-04-2021	386.10	BSE	Close
552	30-04-2021	386.10	NSE	Close
553	29-04-2021	374.40	BSE	Close
554	29-04-2021	374.60	NSE	Close
555	28-04-2021	362.80	BSE	Close
556	28-04-2021	361.70	NSE	Close
557	27-04-2021	340.00	BSE	Close
558	27-04-2021	340.50	NSE	Close
559	26-04-2021	341.00	BSE	Close
560	26-04-2021	340.90	NSE	Close
561	23-04-2021	331.50	BSE	Close
562	23-04-2021	331.20	NSE	Close
563	22-04-2021	337.35	BSE	Close
564	22-04-2021	338.10	NSE	Close
565	21-04-2021	322.00	BSE	Close
566	21-04-2021	323.05	NSE	Close
567	20-04-2021	322.00	BSE	Close
568	20-04-2021	323.05	NSE	Close
569	19-04-2021	325.55	BSE	Close
570	19-04-2021	324.90	NSE	Close
571	16-04-2021	341.90	BSE	Close
572	16-04-2021	342.65	NSE	Close
573	15-04-2021	325.75	BSE	Close
574	15-04-2021	325.75	NSE	Close
575	14-04-2021	313.95	BSE	Close
576	14-04-2021	314.15	NSE	Close
577	13-04-2021	314.30	BSE	Close
578	13-04-2021	314.15	NSE	Close
579	12-04-2021	298.45	BSE	Close
580	12-04-2021	297.20	NSE	Close
581	09-04-2021	318.95	BSE	Close
582	09-04-2021	317.90	NSE	Close
583	08-04-2021	313.00	BSE	Close
584	08-04-2021	309.85	NSE	Close
585	07-04-2021	302.10	BSE	Close
586	07-04-2021	301.15	NSE	Close
587	06-04-2021	301.50	BSE	Close
588	06-04-2021	301.55	NSE	Close
589	05-04-2021	299.05	BSE	Close
590	05-04-2021	298.55	NSE	Close
591	02-04-2021	304.60	BSE	Close
592	02-04-2021	304.05	NSE	Close
593	01-04-2021	304.60	BSE	Close
594	01-04-2021	304.05	NSE	Close
595	31-03-2021	289.00	BSE	Close
596	31-03-2021	290.85	NSE	Close
597	30-03-2021	295.00	BSE	Close
598	30-03-2021	293.70	NSE	Close
599	29-03-2021	294.70	BSE	Close
600	29-03-2021	294.40	NSE	Close
601	26-03-2021	294.25	BSE	Close
602	26-03-2021	294.40	NSE	Close
603	25-03-2021	295.35	BSE	Close
604	25-03-2021	294.90	NSE	Close
605	24-03-2021	300.05	BSE	Close
606	24-03-2021	299.90	NSE	Close
607	23-03-2021	300.50	BSE	Close
608	23-03-2021	301.30	NSE	Close
609	22-03-2021	305.45	BSE	Close
610	22-03-2021	304.95	NSE	Close
611	19-03-2021	299.20	BSE	Close
612	19-03-2021	298.45	NSE	Close
613	18-03-2021	299.00	BSE	Close
614	18-03-2021	298.50	NSE	Close
615	17-03-2021	304.15	BSE	Close
616	17-03-2021	303.45	NSE	Close
617	16-03-2021	312.00	BSE	Close
618	16-03-2021	312.10	NSE	Close
619	15-03-2021	313.65	BSE	Close
620	15-03-2021	311.80	NSE	Close
621	12-03-2021	313.95	BSE	Close
622	12-03-2021	313.60	NSE	Close
623	11-03-2021	317.55	BSE	Close
624	11-03-2021	318.20	NSE	Close
625	10-03-2021	319.15	BSE	Close
626	10-03-2021	318.20	NSE	Close
627	09-03-2021	320.75	BSE	Close
628	09-03-2021	321.75	NSE	Close
629	08-03-2021	321.10	BSE	Close
630	08-03-2021	320.45	NSE	Close
631	05-03-2021	318.50	BSE	Close
632	05-03-2021	320.65	NSE	Close
633	04-03-2021	331.10	BSE	Close
634	04-03-2021	332.05	NSE	Close
635	03-03-2021	324.60	BSE	Close
636	03-03-2021	324.95	NSE	Close
637	02-03-2021	312.95	BSE	Close
638	02-03-2021	310.20	NSE	Close
639	01-03-2021	302.70	BSE	Close
640	01-03-2021	303.60	NSE	Close
641	26-02-2021	0.00	BSE	Close
642	26-02-2021	302.10	NSE	Close
643	25-02-2021	308.25	BSE	Close
644	25-02-2021	307.45	NSE	Close
645	24-02-2021	304.00	BSE	Close
646	24-02-2021	304.15	NSE	Close
647	23-02-2021	299.15	BSE	Close
648	23-02-2021	299.75	NSE	Close
649	22-02-2021	286.55	BSE	Close
650	22-02-2021	286.55	NSE	Close
651	19-02-2021	292.30	BSE	Close
652	19-02-2021	290.85	NSE	Close
653	18-02-2021	300.50	BSE	Close
654	18-02-2021	300.55	NSE	Close
655	17-02-2021	290.25	BSE	Close
656	17-02-2021	290.40	NSE	Close
657	16-02-2021	294.40	BSE	Close
658	16-02-2021	291.25	NSE	Close
659	15-02-2021	290.55	BSE	Close
660	15-02-2021	291.70	NSE	Close
661	12-02-2021	308.50	BSE	Close
662	12-02-2021	308.90	NSE	Close
663	11-02-2021	313.65	BSE	Close
664	11-02-2021	313.95	NSE	Close
665	10-02-2021	313.00	BSE	Close
666	10-02-2021	313.00	NSE	Close
667	09-02-2021	312.00	BSE	Close
668	09-02-2021	311.25	NSE	Close
669	08-02-2021	307.70	BSE	Close
670	08-02-2021	308.15	NSE	Close
671	05-02-2021	308.75	BSE	Close
672	05-02-2021	308.85	NSE	Close
673	04-02-2021	318.40	BSE	Close
674	04-02-2021	318.85	NSE	Close
675	03-02-2021	318.35	BSE	Close
676	03-02-2021	317.65	NSE	Close
677	02-02-2021	318.25	BSE	Close
678	02-02-2021	317.70	NSE	Close
679	01-02-2021	315.75	BSE	Close
680	01-02-2021	316.50	NSE	Close
681	29-01-2021	311.35	BSE	Close
682	29-01-2021	309.60	NSE	Close
683	28-01-2021	315.00	BSE	Close
684	28-01-2021	315.95	NSE	Close
685	27-01-2021	319.00	BSE	Close
686	27-01-2021	317.60	NSE	Close
687	26-01-2021	319.75	BSE	Close
688	26-01-2021	319.65	NSE	Close
689	25-01-2021	319.75	BSE	Close
690	25-01-2021	319.65	NSE	Close
691	22-01-2021	324.95	BSE	Close
692	22-01-2021	323.50	NSE	Close
693	21-01-2021	323.50	BSE	Close
694	21-01-2021	323.10	NSE	Close
695	20-01-2021	325.95	BSE	Close
696	20-01-2021	326.55	NSE	Close
697	19-01-2021	326.00	BSE	Close
698	19-01-2021	326.00	NSE	Close
699	18-01-2021	320.65	BSE	Close
700	18-01-2021	321.75	NSE	Close
701	15-01-2021	330.00	BSE	Close
702	15-01-2021	331.20	NSE	Close
703	14-01-2021	340.55	BSE	Close
704	14-01-2021	341.05	NSE	Close
705	13-01-2021	344.75	BSE	Close
706	13-01-2021	346.30	NSE	Close
707	12-01-2021	344.05	BSE	Close
708	12-01-2021	343.40	NSE	Close
709	11-01-2021	323.00	BSE	Close
710	11-01-2021	324.05	NSE	Close
711	08-01-2021	327.70	BSE	Close
712	08-01-2021	327.55	NSE	Close
713	07-01-2021	331.00	BSE	Close
714	07-01-2021	331.85	NSE	Close
715	06-01-2021	333.00	BSE	Close
716	06-01-2021	331.50	NSE	Close
717	05-01-2021	324.05	BSE	Close
718	05-01-2021	321.25	NSE	Close
719	04-01-2021	0.00	BSE	Close
720	04-01-2021	0.00	NSE	Close
721	01-01-2021	0.00	BSE	Close
722	01-01-2021	0.00	NSE	Close
723	31-12-2020	0.00	BSE	Close
724	31-12-2020	0.00	NSE	Close
725	30-12-2020	0.00	BSE	Close
726	30-12-2020	0.00	NSE	Close
727	29-12-2020	0.00	BSE	Close
728	29-12-2020	0.00	NSE	Close
729	28-12-2020	0.00	BSE	Close
730	28-12-2020	0.00	NSE	Close
731	25-12-2020	0.00	BSE	Close
732	25-12-2020	0.00	NSE	Close
733	24-12-2020	0.00	BSE	Close
734	24-12-2020	0.00	NSE	Close
735	23-12-2020	0.00	BSE	Close
736	23-12-2020	0.00	NSE	Close
737	22-12-2020	0.00	BSE	Close
738	22-12-2020	0.00	NSE	Close
739	21-12-2020	308.00	BSE	Close
740	21-12-2020	306.55	NSE	Close
741	18-12-2020	336.00	BSE	Close
742	18-12-2020	335.05	NSE	Close
743	17-12-2020	330.05	BSE	Close
744	17-12-2020	329.20	NSE	Close
745	16-12-2020	332.10	BSE	Close
746	16-12-2020	332.65	NSE	Close
747	15-12-2020	339.25	BSE	Close
748	15-12-2020	338.95	NSE	Close
749	14-12-2020	319.90	BSE	Close
750	14-12-2020	319.25	NSE	Close
751	11-12-2020	313.90	BSE	Close
752	11-12-2020	312.10	NSE	Close
753	10-12-2020	311.00	BSE	Close
754	10-12-2020	310.85	NSE	Close
755	09-12-2020	312.00	BSE	Close
756	09-12-2020	310.15	NSE	Close
757	08-12-2020	299.80	BSE	Close
758	08-12-2020	298.90	NSE	Close
759	07-12-2020	306.20	BSE	Close
760	07-12-2020	305.65	NSE	Close
761	04-12-2020	299.30	BSE	Close
762	04-12-2020	299.85	NSE	Close
763	03-12-2020	299.30	BSE	Close
764	03-12-2020	300.55	NSE	Close
765	02-12-2020	293.00	BSE	Close
766	02-12-2020	294.95	NSE	Close
767	01-12-2020	296.20	BSE	Close
768	01-12-2020	296.30	NSE	Close
769	30-11-2020	294.35	BSE	Close
770	30-11-2020	294.30	NSE	Close
771	27-11-2020	294.35	BSE	Close
772	27-11-2020	294.30	NSE	Close
773	26-11-2020	297.80	BSE	Close
774	26-11-2020	298.90	NSE	Close
775	25-11-2020	287.55	BSE	Close
776	25-11-2020	287.85	NSE	Close
777	24-11-2020	293.70	BSE	Close
778	24-11-2020	292.80	NSE	Close
779	23-11-2020	285.55	BSE	Close
780	23-11-2020	286.75	NSE	Close
781	20-11-2020	284.85	BSE	Close
782	20-11-2020	285.60	NSE	Close
783	19-11-2020	281.55	BSE	Close
784	19-11-2020	281.95	NSE	Close
785	18-11-2020	283.45	BSE	Close
786	18-11-2020	284.55	NSE	Close
787	17-11-2020	285.30	BSE	Close
788	17-11-2020	286.00	NSE	Close
789	16-11-2020	285.15	BSE	Close
790	16-11-2020	285.35	NSE	Close
791	13-11-2020	282.55	BSE	Close
792	13-11-2020	282.10	NSE	Close
793	12-11-2020	280.50	BSE	Close
794	12-11-2020	280.35	NSE	Close
795	11-11-2020	284.35	BSE	Close
796	11-11-2020	285.75	NSE	Close
797	10-11-2020	295.15	BSE	Close
798	10-11-2020	295.50	NSE	Close
799	09-11-2020	304.20	BSE	Close
800	09-11-2020	301.65	NSE	Close
801	06-11-2020	287.35	BSE	Close
802	06-11-2020	287.80	NSE	Close
803	05-11-2020	274.75	BSE	Close
804	05-11-2020	274.05	NSE	Close
805	04-11-2020	274.20	BSE	Close
806	04-11-2020	273.10	NSE	Close
807	03-11-2020	271.70	BSE	Close
808	03-11-2020	271.85	NSE	Close
809	02-11-2020	275.90	BSE	Close
810	02-11-2020	274.85	NSE	Close
811	30-10-2020	284.40	BSE	Close
812	30-10-2020	281.10	NSE	Close
813	29-10-2020	274.35	BSE	Close
814	29-10-2020	275.25	NSE	Close
815	28-10-2020	283.00	BSE	Close
816	28-10-2020	281.75	NSE	Close
817	27-10-2020	280.60	BSE	Close
818	27-10-2020	280.65	NSE	Close
819	26-10-2020	286.00	BSE	Close
820	26-10-2020	285.30	NSE	Close
821	23-10-2020	284.00	BSE	Close
822	23-10-2020	285.25	NSE	Close
823	22-10-2020	284.00	BSE	Close
824	22-10-2020	284.90	NSE	Close
825	21-10-2020	285.80	BSE	Close
826	21-10-2020	286.45	NSE	Close
827	20-10-2020	285.80	BSE	Close
828	20-10-2020	286.65	NSE	Close
829	19-10-2020	283.10	BSE	Close
830	19-10-2020	283.75	NSE	Close
831	16-10-2020	285.10	BSE	Close
832	16-10-2020	284.65	NSE	Close
833	15-10-2020	286.15	BSE	Close
834	15-10-2020	284.30	NSE	Close
835	14-10-2020	290.60	BSE	Close
836	14-10-2020	289.05	NSE	Close
837	13-10-2020	297.00	BSE	Close
838	13-10-2020	291.70	NSE	Close
839	12-10-2020	290.70	BSE	Close
840	12-10-2020	288.90	NSE	Close
841	09-10-2020	291.40	BSE	Close
842	09-10-2020	291.65	NSE	Close
843	08-10-2020	291.80	BSE	Close
844	08-10-2020	292.55	NSE	Close
845	07-10-2020	292.20	BSE	Close
846	07-10-2020	293.15	NSE	Close
847	06-10-2020	296.10	BSE	Close
848	06-10-2020	296.20	NSE	Close
849	05-10-2020	291.60	BSE	Close
850	05-10-2020	292.65	NSE	Close
851	02-10-2020	298.70	BSE	Close
852	02-10-2020	298.40	NSE	Close
853	01-10-2020	303.75	BSE	Close
854	01-10-2020	298.40	NSE	Close
855	30-09-2020	299.70	BSE	Close
856	30-09-2020	299.30	NSE	Close
857	29-09-2020	304.00	BSE	Close
858	29-09-2020	304.05	NSE	Close
859	28-09-2020	308.70	BSE	Close
860	28-09-2020	307.70	NSE	Close
861	25-09-2020	303.70	BSE	Close
862	25-09-2020	301.95	NSE	Close
863	24-09-2020	292.80	BSE	Close
864	24-09-2020	293.60	NSE	Close
865	23-09-2020	304.00	BSE	Close
866	23-09-2020	304.90	NSE	Close
867	22-09-2020	293.10	BSE	Close
868	22-09-2020	292.95	NSE	Close
869	21-09-2020	301.30	BSE	Close
870	21-09-2020	300.05	NSE	Close
871	18-09-2020	305.70	BSE	Close
872	18-09-2020	307.10	NSE	Close
873	17-09-2020	308.50	BSE	Close
874	17-09-2020	308.15	NSE	Close
875	16-09-2020	316.55	BSE	Close
876	16-09-2020	316.35	NSE	Close
877	15-09-2020	320.00	BSE	Close
878	15-09-2020	320.30	NSE	Close
879	14-09-2020	312.70	BSE	Close
880	14-09-2020	312.70	NSE	Close
881	11-09-2020	301.20	BSE	Close
882	11-09-2020	301.05	NSE	Close
883	10-09-2020	306.00	BSE	Close
884	10-09-2020	307.05	NSE	Close
885	09-09-2020	308.65	BSE	Close
886	09-09-2020	303.45	NSE	Close
887	08-09-2020	297.80	BSE	Close
888	08-09-2020	298.30	NSE	Close
889	07-09-2020	301.00	BSE	Close
890	07-09-2020	300.55	NSE	Close
891	04-09-2020	308.85	BSE	Close
892	04-09-2020	306.95	NSE	Close
893	03-09-2020	311.60	BSE	Close
894	03-09-2020	312.50	NSE	Close
895	02-09-2020	312.00	BSE	Close
896	02-09-2020	305.00	NSE	Close
897	01-09-2020	305.85	BSE	Close
898	01-09-2020	304.90	NSE	Close
899	31-08-2020	301.00	BSE	Close
900	31-08-2020	301.55	NSE	Close
901	28-08-2020	321.05	BSE	Close
902	28-08-2020	321.35	NSE	Close
903	27-08-2020	316.15	BSE	Close
904	27-08-2020	314.65	NSE	Close
905	26-08-2020	322.00	BSE	Close
906	26-08-2020	323.25	NSE	Close
907	25-08-2020	323.05	NSE	Close
908	25-08-2020	323.40	BSE	Close
909	24-08-2020	327.20	BSE	Close
910	24-08-2020	326.95	NSE	Close
911	21-08-2020	330.50	BSE	Close
912	21-08-2020	330.95	NSE	Close
913	20-08-2020	328.40	NSE	Close
914	20-08-2020	328.45	BSE	Close
915	19-08-2020	328.00	NSE	Close
916	19-08-2020	327.90	BSE	Close
917	18-08-2020	328.35	NSE	Close
918	18-08-2020	328.40	BSE	Close
919	17-08-2020	312.90	NSE	Close
920	17-08-2020	313.30	BSE	Close
921	14-08-2020	309.55	NSE	Close
922	14-08-2020	309.35	BSE	Close
923	13-08-2020	317.70	NSE	Close
924	13-08-2020	317.55	BSE	Close
925	12-08-2020	341.15	NSE	Close
926	12-08-2020	341.55	BSE	Close
927	11-08-2020	340.25	NSE	Close
928	11-08-2020	341.15	BSE	Close
929	10-08-2020	346.20	NSE	Close
930	10-08-2020	346.25	BSE	Close
931	07-08-2020	334.85	NSE	Close
932	07-08-2020	334.65	BSE	Close
933	06-08-2020	330.75	NSE	Close
934	06-08-2020	330.95	BSE	Close
935	05-08-2020	330.45	NSE	Close
936	05-08-2020	330.75	BSE	Close
937	04-08-2020	333.60	NSE	Close
938	04-08-2020	333.30	BSE	Close
939	03-08-2020	338.50	NSE	Close
940	03-08-2020	338.55	BSE	Close
941	31-07-2020	329.45	NSE	Close
942	31-07-2020	329.75	BSE	Close
943	30-07-2020	341.70	NSE	Close
944	30-07-2020	340.90	BSE	Close
945	29-07-2020	341.65	NSE	Close
946	29-07-2020	341.55	BSE	Close
947	28-07-2020	306.35	NSE	Close
948	28-07-2020	306.25	BSE	Close
949	27-07-2020	291.00	NSE	Close
950	27-07-2020	290.50	BSE	Close
951	24-07-2020	298.55	NSE	Close
952	24-07-2020	298.10	BSE	Close
953	23-07-2020	304.65	NSE	Close
954	23-07-2020	304.60	BSE	Close
955	22-07-2020	307.75	NSE	Close
956	22-07-2020	308.30	BSE	Close
957	21-07-2020	295.45	NSE	Close
958	21-07-2020	295.55	BSE	Close
959	20-07-2020	301.25	NSE	Close
960	20-07-2020	301.60	BSE	Close
961	17-07-2020	306.30	NSE	Close
962	17-07-2020	306.45	BSE	Close
963	16-07-2020	309.20	NSE	Close
964	16-07-2020	309.10	BSE	Close
965	15-07-2020	279.30	NSE	Close
966	15-07-2020	279.10	BSE	Close
967	14-07-2020	291.70	NSE	Close
968	14-07-2020	291.85	BSE	Close
969	13-07-2020	266.05	NSE	Close
970	13-07-2020	267.95	BSE	Close
971	10-07-2020	255.70	NSE	Close
972	10-07-2020	256.20	BSE	Close
973	09-07-2020	260.60	NSE	Close
974	09-07-2020	261.05	BSE	Close
975	08-07-2020	255.05	NSE	Close
976	07-07-2020	256.95	NSE	Close
977	06-07-2020	257.35	NSE	Close
978	03-07-2020	251.25	NSE	Close
979	02-07-2020	255.75	NSE	Close
980	01-07-2020	262.65	NSE	Close
981	30-06-2020	259.40	NSE	Close
982	29-06-2020	259.10	NSE	Close
983	26-06-2020	262.45	NSE	Close
984	25-06-2020	267.40	NSE	Close
985	24-06-2020	263.20	NSE	Close
986	23-06-2020	268.55	NSE	Close
987	22-06-2020	267.05	NSE	Close
988	19-06-2020	268.85	NSE	Close
989	18-06-2020	263.45	NSE	Close
990	17-06-2020	244.00	NSE	Close
991	16-06-2020	244.65	NSE	Close
992	15-06-2020	247.75	NSE	Close
993	12-06-2020	255.50	NSE	Close
994	11-06-2020	255.90	NSE	Close
995	10-06-2020	259.30	NSE	Close
996	09-06-2020	251.75	NSE	Close
997	08-06-2020	256.85	NSE	Close
998	05-06-2020	252.25	NSE	Close
999	04-06-2020	226.05	NSE	Close
1000	03-06-2020	225.35	NSE	Close
1001	02-06-2020	224.10	NSE	Close
1002	01-06-2020	218.60	NSE	Close
1003	29-05-2020	216.80	NSE	Close
1004	28-05-2020	221.35	NSE	Close
1005	27-05-2020	215.50	NSE	Close
1006	26-05-2020	205.25	NSE	Close
1007	22-05-2020	202.70	NSE	Close
1008	21-05-2020	205.10	NSE	Close
1009	20-05-2020	203.40	NSE	Close
1010	19-05-2020	198.30	NSE	Close
1011	18-05-2020	200.40	NSE	Close
1012	15-05-2020	210.65	NSE	Close
1013	14-05-2020	213.80	NSE	Close
1014	13-05-2020	211.90	NSE	Close
1015	12-05-2020	217.50	NSE	Close
1016	11-05-2020	223.90	NSE	Close
1017	08-05-2020	233.95	NSE	Close
1018	07-05-2020	237.85	NSE	Close
1019	06-05-2020	242.45	NSE	Close
1020	05-05-2020	235.15	NSE	Close
1021	04-05-2020	242.25	NSE	Close
1022	30-04-2020	255.00	NSE	Close
1023	29-04-2020	245.90	NSE	Close
1024	28-04-2020	234.40	NSE	Close
1025	27-04-2020	223.25	NSE	Close
1026	24-04-2020	212.65	NSE	Close
1027	23-04-2020	211.35	NSE	Close
1028	22-04-2020	210.00	NSE	Close
1029	21-04-2020	211.40	NSE	Close
1030	20-04-2020	213.30	NSE	Close
1031	17-04-2020	207.10	NSE	Close
1032	16-04-2020	202.45	NSE	Close
1033	15-04-2020	193.55	NSE	Close
1034	13-04-2020	191.40	NSE	Close
1035	09-04-2020	201.35	NSE	Close
1036	08-04-2020	205.35	NSE	Close
1037	07-04-2020	203.30	NSE	Close
1038	03-04-2020	193.75	NSE	Close
1039	01-04-2020	187.50	NSE	Close
1040	31-03-2020	178.60	NSE	Close
1041	30-03-2020	170.10	NSE	Close
1042	27-03-2020	162.40	NSE	Close
1043	26-03-2020	148.55	NSE	Close
1044	25-03-2020	135.80	NSE	Close
1045	24-03-2020	125.55	NSE	Close
1046	23-03-2020	144.10	NSE	Close
1047	20-03-2020	175.25	NSE	Close
1048	19-03-2020	177.15	NSE	Close
1049	18-03-2020	203.10	NSE	Close
1050	17-03-2020	205.00	NSE	Close
1051	16-03-2020	203.70	NSE	Close
1052	13-03-2020	195.80	NSE	Close
1053	12-03-2020	200.70	NSE	Close
1054	11-03-2020	240.65	NSE	Close
1055	09-03-2020	237.10	NSE	Close
1056	06-03-2020	247.55	NSE	Close
1057	05-03-2020	251.35	NSE	Close
1058	04-03-2020	243.20	NSE	Close
1059	03-03-2020	253.70	NSE	Close
1060	02-03-2020	257.05	NSE	Close
1061	28-02-2020	259.20	NSE	Close
1062	27-02-2020	264.10	NSE	Close
1063	26-02-2020	267.35	NSE	Close
1064	25-02-2020	266.35	NSE	Close
1065	24-02-2020	269.50	NSE	Close
1066	20-02-2020	276.10	NSE	Close
1067	19-02-2020	276.20	NSE	Close
1068	18-02-2020	278.85	NSE	Close
1069	17-02-2020	279.60	NSE	Close
1070	14-02-2020	286.35	NSE	Close
1071	13-02-2020	293.35	NSE	Close
1072	12-02-2020	294.55	NSE	Close
1073	11-02-2020	286.55	NSE	Close
1074	10-02-2020	294.45	NSE	Close
1075	07-02-2020	311.25	NSE	Close
1076	06-02-2020	317.60	NSE	Close
1077	05-02-2020	302.20	NSE	Close
1078	04-02-2020	304.25	NSE	Close
1079	03-02-2020	308.95	NSE	Close
1080	01-02-2020	308.25	NSE	Close
1081	31-01-2020	319.45	NSE	Close
1082	30-01-2020	323.90	NSE	Close
1083	29-01-2020	334.85	NSE	Close
1084	28-01-2020	324.35	NSE	Close
1085	27-01-2020	337.85	NSE	Close
1086	24-01-2020	341.15	NSE	Close
1087	23-01-2020	341.80	NSE	Close
1088	22-01-2020	346.05	NSE	Close
1089	21-01-2020	343.60	NSE	Close
1090	20-01-2020	350.80	NSE	Close
1091	17-01-2020	355.90	NSE	Close
1092	16-01-2020	364.30	NSE	Close
1093	15-01-2020	357.50	NSE	Close
1094	14-01-2020	359.05	NSE	Close
1095	13-01-2020	335.75	NSE	Close
1096	10-01-2020	311.40	NSE	Close
1097	09-01-2020	310.60	NSE	Close
1098	08-01-2020	310.05	NSE	Close
1099	07-01-2020	308.80	NSE	Close
1100	06-01-2020	298.20	NSE	Close
1101	03-01-2020	309.00	NSE	Close
1102	02-01-2020	312.40	NSE	Close
1103	01-01-2020	317.20	NSE	Close
1104	31-12-2019	293.40	NSE	Close
1105	30-12-2019	291.20	NSE	Close
1106	27-12-2019	288.50	NSE	Close
1107	26-12-2019	284.10	NSE	Close
1108	24-12-2019	282.70	NSE	Close
1109	23-12-2019	284.50	NSE	Close
1110	20-12-2019	283.30	NSE	Close
1111	19-12-2019	287.25	NSE	Close
1112	18-12-2019	284.55	NSE	Close
1113	17-12-2019	284.85	NSE	Close
1114	16-12-2019	281.85	NSE	Close
1115	13-12-2019	282.20	NSE	Close
1116	12-12-2019	278.25	NSE	Close
1117	11-12-2019	277.55	NSE	Close
1118	10-12-2019	278.00	NSE	Close
1119	09-12-2019	278.75	NSE	Close
1120	06-12-2019	288.35	NSE	Close
1121	05-12-2019	292.15	NSE	Close
1122	04-12-2019	295.35	NSE	Close
1123	03-12-2019	290.00	NSE	Close
1124	02-12-2019	292.75	NSE	Close
1125	29-11-2019	292.50	NSE	Close
1126	28-11-2019	292.15	NSE	Close
1127	27-11-2019	292.10	NSE	Close
1128	26-11-2019	290.85	NSE	Close
1129	25-11-2019	293.05	NSE	Close
1130	22-11-2019	289.80	NSE	Close
1131	21-11-2019	289.45	NSE	Close
1132	20-11-2019	291.15	NSE	Close
1133	19-11-2019	290.95	NSE	Close
1134	18-11-2019	295.35	NSE	Close
1135	15-11-2019	286.60	NSE	Close
1136	14-11-2019	297.35	NSE	Close
1137	13-11-2019	302.15	NSE	Close
1138	11-11-2019	300.25	NSE	Close
1139	08-11-2019	290.10	NSE	Close
1140	07-11-2019	279.15	NSE	Close
1141	06-11-2019	283.35	NSE	Close
1142	05-11-2019	279.00	NSE	Close
1143	04-11-2019	280.30	NSE	Close
1144	01-11-2019	274.65	NSE	Close
1145	31-10-2019	269.30	NSE	Close
1146	30-10-2019	273.90	NSE	Close
1147	29-10-2019	268.60	NSE	Close
1148	27-10-2019	266.15	NSE	Close
1149	25-10-2019	264.25	NSE	Close
1150	24-10-2019	267.75	NSE	Close
1151	23-10-2019	267.85	NSE	Close
1152	22-10-2019	267.20	NSE	Close
1153	18-10-2019	262.25	NSE	Close
1154	17-10-2019	263.40	NSE	Close
1155	16-10-2019	259.95	NSE	Close
1156	15-10-2019	264.10	NSE	Close
1157	14-10-2019	265.05	NSE	Close
1158	11-10-2019	265.50	NSE	Close
1159	10-10-2019	262.75	NSE	Close
1160	09-10-2019	270.45	NSE	Close
1161	07-10-2019	268.55	NSE	Close
1162	04-10-2019	271.65	NSE	Close
1163	03-10-2019	270.50	NSE	Close
1164	01-10-2019	273.30	NSE	Close
1165	30-09-2019	283.80	NSE	Close
1166	27-09-2019	289.40	NSE	Close
1167	26-09-2019	300.20	NSE	Close
1168	25-09-2019	306.15	NSE	Close
1169	24-09-2019	308.10	NSE	Close
1170	23-09-2019	305.15	NSE	Close
1171	20-09-2019	303.65	NSE	Close
1172	19-09-2019	288.80	NSE	Close
1173	18-09-2019	298.10	NSE	Close
1174	17-09-2019	297.20	NSE	Close
1175	16-09-2019	307.20	NSE	Close
1176	13-09-2019	306.40	NSE	Close
1177	12-09-2019	307.00	NSE	Close
1178	11-09-2019	315.75	NSE	Close
1179	09-09-2019	292.30	NSE	Close
1180	06-09-2019	287.60	NSE	Close
1181	05-09-2019	288.25	NSE	Close
1182	04-09-2019	286.25	NSE	Close
1183	03-09-2019	283.00	NSE	Close
1184	30-08-2019	288.10	NSE	Close
1185	29-08-2019	291.30	NSE	Close
1186	28-08-2019	290.00	NSE	Close
1187	27-08-2019	290.80	NSE	Close
1188	26-08-2019	278.75	NSE	Close
1189	23-08-2019	273.30	NSE	Close
1190	22-08-2019	271.20	NSE	Close
1191	21-08-2019	275.20	NSE	Close
1192	20-08-2019	283.20	NSE	Close
1193	19-08-2019	286.45	NSE	Close
1194	16-08-2019	291.15	NSE	Close
1195	14-08-2019	295.90	NSE	Close
1196	13-08-2019	286.75	NSE	Close
1197	09-08-2019	283.30	NSE	Close
1198	08-08-2019	270.55	NSE	Close
1199	07-08-2019	268.40	NSE	Close
1200	06-08-2019	272.10	NSE	Close
1201	05-08-2019	264.35	NSE	Close
1202	02-08-2019	273.35	NSE	Close
1203	01-08-2019	263.05	NSE	Close
1204	31-07-2019	270.15	NSE	Close
1205	30-07-2019	275.20	NSE	Close
1206	29-07-2019	287.05	NSE	Close
1207	26-07-2019	283.05	NSE	Close
1208	25-07-2019	284.10	NSE	Close
1209	24-07-2019	285.65	NSE	Close
1210	23-07-2019	289.95	NSE	Close
1211	22-07-2019	287.20	NSE	Close
1212	19-07-2019	293.40	NSE	Close
1213	18-07-2019	293.00	NSE	Close
1214	17-07-2019	292.80	NSE	Close
1215	16-07-2019	300.50	NSE	Close
1216	15-07-2019	300.55	NSE	Close
1217	12-07-2019	311.10	NSE	Close
1218	11-07-2019	308.95	NSE	Close
1219	10-07-2019	309.80	NSE	Close
1220	09-07-2019	310.55	NSE	Close
1221	08-07-2019	309.90	NSE	Close
1222	05-07-2019	317.90	NSE	Close
1223	04-07-2019	321.65	NSE	Close
1224	03-07-2019	316.85	NSE	Close
1225	02-07-2019	315.95	NSE	Close
1226	01-07-2019	320.25	NSE	Close
1227	28-06-2019	318.80	NSE	Close
1228	27-06-2019	321.90	NSE	Close
1229	26-06-2019	321.10	NSE	Close
1230	25-06-2019	316.80	NSE	Close
1231	24-06-2019	325.10	NSE	Close
1232	21-06-2019	324.05	NSE	Close
1233	20-06-2019	319.35	NSE	Close
1234	19-06-2019	314.25	NSE	Close
1235	18-06-2019	322.05	NSE	Close
1236	17-06-2019	332.40	NSE	Close
1237	14-06-2019	335.25	NSE	Close
1238	13-06-2019	336.85	NSE	Close
1239	12-06-2019	342.05	NSE	Close
1240	11-06-2019	337.35	NSE	Close
1241	10-06-2019	338.60	NSE	Close
1242	07-06-2019	345.85	NSE	Close
1243	06-06-2019	348.05	NSE	Close
1244	04-06-2019	367.05	NSE	Close
1245	03-06-2019	379.65	NSE	Close
1246	31-05-2019	388.00	NSE	Close
1247	30-05-2019	391.55	NSE	Close
1248	29-05-2019	391.15	NSE	Close
1249	28-05-2019	401.85	NSE	Close
1250	27-05-2019	410.85	NSE	Close
1251	24-05-2019	382.35	NSE	Close
1252	23-05-2019	356.50	NSE	Close
1253	22-05-2019	365.35	NSE	Close
1254	21-05-2019	360.35	NSE	Close
1255	20-05-2019	346.25	NSE	Close
1256	17-05-2019	339.40	NSE	Close
1257	16-05-2019	337.65	NSE	Close
1258	15-05-2019	332.80	NSE	Close
1259	14-05-2019	333.25	NSE	Close
1260	13-05-2019	335.80	NSE	Close
1261	10-05-2019	342.40	NSE	Close
1262	09-05-2019	342.20	NSE	Close
1263	08-05-2019	333.40	NSE	Close
1264	07-05-2019	341.45	NSE	Close
1265	06-05-2019	342.10	NSE	Close
1266	03-05-2019	347.15	NSE	Close
1267	02-05-2019	346.75	NSE	Close
1268	30-04-2019	343.25	NSE	Close
1269	26-04-2019	351.00	NSE	Close
1270	25-04-2019	353.60	NSE	Close
1271	24-04-2019	350.60	NSE	Close
1272	23-04-2019	346.00	NSE	Close
1273	22-04-2019	342.60	NSE	Close
1274	18-04-2019	351.00	NSE	Close
1275	16-04-2019	355.40	NSE	Close
1276	15-04-2019	348.40	NSE	Close
1277	12-04-2019	350.55	NSE	Close
1278	11-04-2019	352.60	NSE	Close
1279	10-04-2019	350.65	NSE	Close
1280	09-04-2019	354.30	NSE	Close
1281	08-04-2019	355.95	NSE	Close
1282	05-04-2019	359.85	NSE	Close
1283	04-04-2019	352.40	NSE	Close
1284	03-04-2019	345.15	NSE	Close
1285	02-04-2019	348.05	NSE	Close
1286	01-04-2019	351.35	NSE	Close
1287	29-03-2019	350.25	NSE	Close
1288	28-03-2019	347.05	NSE	Close
1289	09-02-2017	262.90	BSE	Close
1290	09-02-2017	263.25	NSE	Close
1291	08-02-2017	264.90	BSE	Close
1292	08-02-2017	264.85	NSE	Close
1293	07-02-2017	269.50	BSE	Close
1294	07-02-2017	269.35	NSE	Close
1295	06-02-2017	271.60	BSE	Close
1296	06-02-2017	271.50	NSE	Close
1297	03-02-2017	247.60	BSE	Close
1298	03-02-2017	248.70	NSE	Close
1299	02-02-2017	241.50	BSE	Close
1300	02-02-2017	241.80	NSE	Close
1301	01-02-2017	232.65	BSE	Close
1302	01-02-2017	233.25	NSE	Close
1303	31-01-2017	229.20	BSE	Close
1304	31-01-2017	228.85	NSE	Close
1305	30-01-2017	228.55	BSE	Close
1306	30-01-2017	228.20	NSE	Close
1307	27-01-2017	228.55	BSE	Close
1308	27-01-2017	228.90	NSE	Close
1309	26-01-2017	225.50	BSE	Close
1310	26-01-2017	226.00	NSE	Close
1311	25-01-2017	225.50	BSE	Close
1312	25-01-2017	226.00	NSE	Close
1313	24-01-2017	225.90	BSE	Close
1314	24-01-2017	225.60	NSE	Close
1315	23-01-2017	220.90	BSE	Close
1316	23-01-2017	221.80	NSE	Close
1317	20-01-2017	223.85	BSE	Close
1318	20-01-2017	223.55	NSE	Close
1319	19-01-2017	229.10	BSE	Close
1320	19-01-2017	229.40	NSE	Close
1321	18-01-2017	232.05	BSE	Close
1322	18-01-2017	232.55	NSE	Close
1323	17-01-2017	229.20	BSE	Close
1324	17-01-2017	229.05	NSE	Close
1325	16-01-2017	229.10	BSE	Close
1326	16-01-2017	229.45	NSE	Close
1327	13-01-2017	232.80	BSE	Close
1328	13-01-2017	233.25	NSE	Close
1329	12-01-2017	229.15	BSE	Close
1330	12-01-2017	230.05	NSE	Close
1331	11-01-2017	233.10	BSE	Close
1332	11-01-2017	232.15	NSE	Close
1333	10-01-2017	236.15	BSE	Close
1334	10-01-2017	236.30	NSE	Close
1335	09-01-2017	230.50	BSE	Close
1336	09-01-2017	229.90	NSE	Close
1337	06-01-2017	225.15	BSE	Close
1338	06-01-2017	225.15	NSE	Close
1339	05-01-2017	224.65	BSE	Close
1340	05-01-2017	225.05	NSE	Close
1341	04-01-2017	223.05	BSE	Close
1342	04-01-2017	222.85	NSE	Close
1343	03-01-2017	225.25	BSE	Close
1344	03-01-2017	226.10	NSE	Close
1345	02-01-2017	224.40	BSE	Close
1346	02-01-2017	224.70	NSE	Close
1347	30-12-2016	210.20	BSE	Close
1348	30-12-2016	210.55	NSE	Close
1349	29-12-2016	203.80	BSE	Close
1350	29-12-2016	203.65	NSE	Close
1351	28-12-2016	204.45	BSE	Close
1352	28-12-2016	204.35	NSE	Close
1353	27-12-2016	203.55	BSE	Close
1354	27-12-2016	203.30	NSE	Close
1355	26-12-2016	200.25	BSE	Close
1356	26-12-2016	200.60	NSE	Close
1357	23-12-2016	206.15	BSE	Close
1358	23-12-2016	206.20	NSE	Close
1359	22-12-2016	200.00	BSE	Close
1360	22-12-2016	200.65	NSE	Close
1361	21-12-2016	205.55	BSE	Close
1362	21-12-2016	206.55	NSE	Close
1363	20-12-2016	206.00	BSE	Close
1364	20-12-2016	206.60	NSE	Close
1365	19-12-2016	207.40	BSE	Close
1366	19-12-2016	207.95	NSE	Close
1367	16-12-2016	208.55	BSE	Close
1368	16-12-2016	208.50	NSE	Close
1369	15-12-2016	208.25	BSE	Close
1370	15-12-2016	208.90	NSE	Close
1371	14-12-2016	209.70	BSE	Close
1372	14-12-2016	209.95	NSE	Close
1373	13-12-2016	211.20	BSE	Close
1374	13-12-2016	211.25	NSE	Close
1375	12-12-2016	210.40	BSE	Close
1376	12-12-2016	211.25	NSE	Close
1377	09-12-2016	210.85	BSE	Close
1378	09-12-2016	211.35	NSE	Close
1379	08-12-2016	212.80	BSE	Close
1380	08-12-2016	212.35	NSE	Close
1381	07-12-2016	212.80	BSE	Close
1382	07-12-2016	211.85	NSE	Close
1383	06-12-2016	212.20	BSE	Close
1384	06-12-2016	211.95	NSE	Close
1385	05-12-2016	213.10	BSE	Close
1386	05-12-2016	213.45	NSE	Close
1387	02-12-2016	209.45	BSE	Close
1388	02-12-2016	210.70	NSE	Close
1389	01-12-2016	215.65	BSE	Close
1390	01-12-2016	216.15	NSE	Close
1391	30-11-2016	213.40	BSE	Close
1392	30-11-2016	213.70	NSE	Close
1393	29-11-2016	211.00	BSE	Close
1394	29-11-2016	211.85	NSE	Close
1395	28-11-2016	205.60	BSE	Close
1396	28-11-2016	205.50	NSE	Close
1397	25-11-2016	208.60	BSE	Close
1398	25-11-2016	208.35	NSE	Close
1399	24-11-2016	207.90	BSE	Close
1400	24-11-2016	207.55	NSE	Close
1401	23-11-2016	212.30	BSE	Close
1402	23-11-2016	212.35	NSE	Close
1403	22-11-2016	202.25	BSE	Close
1404	22-11-2016	201.50	NSE	Close
1405	21-11-2016	200.25	BSE	Close
1406	21-11-2016	201.15	NSE	Close
1407	18-11-2016	207.35	BSE	Close
1408	18-11-2016	207.35	NSE	Close
1409	17-11-2016	198.70	BSE	Close
1410	17-11-2016	198.00	NSE	Close
1411	16-11-2016	205.10	BSE	Close
1412	16-11-2016	206.05	NSE	Close
1413	15-11-2016	204.95	BSE	Close
1414	15-11-2016	204.90	NSE	Close
1415	14-11-2016	225.60	BSE	Close
1416	14-11-2016	225.40	NSE	Close
1417	11-11-2016	225.60	BSE	Close
1418	11-11-2016	225.40	NSE	Close
1419	10-11-2016	234.55	BSE	Close
1420	10-11-2016	235.45	NSE	Close
1421	09-11-2016	224.10	BSE	Close
1422	09-11-2016	224.95	NSE	Close
1423	08-11-2016	237.80	BSE	Close
1424	08-11-2016	237.75	NSE	Close
1425	07-11-2016	241.75	BSE	Close
1426	07-11-2016	242.10	NSE	Close
1427	04-11-2016	233.80	BSE	Close
1428	04-11-2016	232.65	NSE	Close
1429	03-11-2016	242.75	BSE	Close
1430	03-11-2016	241.90	NSE	Close
1431	02-11-2016	252.05	BSE	Close
1432	02-11-2016	252.85	NSE	Close
1433	01-11-2016	253.65	BSE	Close
1434	01-11-2016	254.35	NSE	Close
1435	31-10-2016	235.55	BSE	Close
1436	31-10-2016	236.45	NSE	Close
1437	28-10-2016	235.55	BSE	Close
1438	28-10-2016	236.45	NSE	Close
1439	27-10-2016	227.80	BSE	Close
1440	27-10-2016	227.15	NSE	Close
1441	26-10-2016	229.65	BSE	Close
1442	26-10-2016	228.45	NSE	Close
1443	25-10-2016	229.10	BSE	Close
1444	25-10-2016	229.90	NSE	Close
1445	24-10-2016	230.85	BSE	Close
1446	24-10-2016	231.30	NSE	Close
1447	21-10-2016	226.00	BSE	Close
1448	21-10-2016	226.35	NSE	Close
1449	20-10-2016	222.10	BSE	Close
1450	20-10-2016	222.00	NSE	Close
1451	19-10-2016	223.80	BSE	Close
1452	19-10-2016	224.10	NSE	Close
1453	18-10-2016	219.15	BSE	Close
1454	18-10-2016	219.70	NSE	Close
1455	17-10-2016	214.75	BSE	Close
1456	17-10-2016	214.15	NSE	Close
1457	14-10-2016	214.10	BSE	Close
1458	14-10-2016	214.20	NSE	Close
1459	13-10-2016	212.35	BSE	Close
1460	13-10-2016	213.00	NSE	Close
1461	12-10-2016	214.80	BSE	Close
1462	12-10-2016	214.75	NSE	Close
1463	11-10-2016	214.80	BSE	Close
1464	11-10-2016	214.75	NSE	Close
1465	10-10-2016	214.80	BSE	Close
1466	10-10-2016	214.75	NSE	Close
1467	07-10-2016	215.50	BSE	Close
1468	07-10-2016	215.95	NSE	Close
1469	06-10-2016	211.05	BSE	Close
1470	06-10-2016	210.85	NSE	Close
1471	05-10-2016	214.90	BSE	Close
1472	05-10-2016	214.55	NSE	Close
1473	04-10-2016	208.70	BSE	Close
1474	04-10-2016	208.75	NSE	Close
1475	03-10-2016	208.35	BSE	Close
1476	03-10-2016	209.20	NSE	Close
1477	30-09-2016	207.85	BSE	Close
1478	30-09-2016	207.85	NSE	Close
1479	29-09-2016	201.85	BSE	Close
1480	29-09-2016	200.60	NSE	Close
1481	28-09-2016	216.45	BSE	Close
1482	28-09-2016	216.85	NSE	Close
1483	27-09-2016	217.30	BSE	Close
1484	27-09-2016	216.55	NSE	Close
1485	26-09-2016	219.90	BSE	Close
1486	26-09-2016	220.20	NSE	Close
1487	23-09-2016	222.90	BSE	Close
1488	23-09-2016	222.80	NSE	Close
1489	22-09-2016	224.55	BSE	Close
1490	22-09-2016	225.55	NSE	Close
1491	21-09-2016	221.45	BSE	Close
1492	21-09-2016	221.60	NSE	Close
1493	20-09-2016	225.85	BSE	Close
1494	20-09-2016	225.40	NSE	Close
1495	19-09-2016	227.80	BSE	Close
1496	19-09-2016	228.90	NSE	Close
1497	16-09-2016	221.90	BSE	Close
1498	16-09-2016	221.95	NSE	Close
1499	15-09-2016	217.75	BSE	Close
1500	15-09-2016	217.25	NSE	Close
1501	14-09-2016	215.50	BSE	Close
1502	14-09-2016	215.30	NSE	Close
1503	13-09-2016	211.20	BSE	Close
1504	13-09-2016	211.45	NSE	Close
1505	12-09-2016	211.20	BSE	Close
1506	12-09-2016	211.45	NSE	Close
1507	09-09-2016	219.40	BSE	Close
1508	09-09-2016	219.60	NSE	Close
1509	08-09-2016	217.80	BSE	Close
1510	08-09-2016	218.45	NSE	Close
1511	07-09-2016	218.10	BSE	Close
1512	07-09-2016	218.45	NSE	Close
1513	06-09-2016	220.65	BSE	Close
1514	06-09-2016	220.50	NSE	Close
1515	05-09-2016	220.05	BSE	Close
1516	05-09-2016	219.20	NSE	Close
1517	02-09-2016	220.05	BSE	Close
1518	02-09-2016	219.20	NSE	Close
1519	01-09-2016	219.30	BSE	Close
1520	01-09-2016	219.25	NSE	Close
1521	31-08-2016	222.40	BSE	Close
1522	31-08-2016	222.20	NSE	Close
1523	30-08-2016	216.70	BSE	Close
1524	30-08-2016	216.70	NSE	Close
1525	29-08-2016	215.80	BSE	Close
1526	29-08-2016	216.25	NSE	Close
1527	26-08-2016	220.60	BSE	Close
1528	26-08-2016	220.30	NSE	Close
1529	25-08-2016	220.35	BSE	Close
1530	25-08-2016	220.55	NSE	Close
1531	24-08-2016	220.95	BSE	Close
1532	24-08-2016	220.50	NSE	Close
1533	23-08-2016	221.15	BSE	Close
1534	23-08-2016	221.40	NSE	Close
1535	22-08-2016	221.90	BSE	Close
1536	22-08-2016	223.00	NSE	Close
1537	19-08-2016	228.70	BSE	Close
1538	19-08-2016	229.20	NSE	Close
1539	18-08-2016	230.75	BSE	Close
1540	18-08-2016	229.85	NSE	Close
1541	17-08-2016	215.35	BSE	Close
1542	17-08-2016	215.25	NSE	Close
1543	16-08-2016	223.05	BSE	Close
1544	16-08-2016	223.05	NSE	Close
1545	15-08-2016	227.45	BSE	Close
1546	15-08-2016	228.00	NSE	Close
1547	12-08-2016	227.45	BSE	Close
1548	12-08-2016	228.00	NSE	Close
1549	11-08-2016	214.30	BSE	Close
1550	11-08-2016	214.25	NSE	Close
1551	10-08-2016	226.00	BSE	Close
1552	10-08-2016	226.40	NSE	Close
1553	09-08-2016	239.15	BSE	Close
1554	09-08-2016	238.85	NSE	Close
1555	08-08-2016	248.50	BSE	Close
1556	08-08-2016	248.75	NSE	Close
1557	05-08-2016	250.15	BSE	Close
1558	05-08-2016	250.35	NSE	Close
1559	04-08-2016	245.80	BSE	Close
1560	04-08-2016	246.80	NSE	Close
1561	03-08-2016	245.20	BSE	Close
1562	03-08-2016	245.65	NSE	Close
1563	02-08-2016	256.95	BSE	Close
1564	02-08-2016	256.25	NSE	Close
1565	01-08-2016	257.80	BSE	Close
1566	01-08-2016	258.35	NSE	Close
1567	29-07-2016	253.60	BSE	Close
1568	29-07-2016	252.95	NSE	Close
1569	28-07-2016	235.60	BSE	Close
1570	28-07-2016	236.05	NSE	Close
1571	27-07-2016	237.75	BSE	Close
1572	27-07-2016	238.40	NSE	Close
1573	26-07-2016	240.05	BSE	Close
1574	26-07-2016	240.75	NSE	Close
1575	25-07-2016	240.35	BSE	Close
1576	25-07-2016	240.10	NSE	Close
1577	22-07-2016	241.95	BSE	Close
1578	22-07-2016	241.80	NSE	Close
1579	21-07-2016	238.15	BSE	Close
1580	21-07-2016	238.55	NSE	Close
1581	20-07-2016	245.50	BSE	Close
1582	20-07-2016	245.25	NSE	Close
1583	19-07-2016	243.60	BSE	Close
1584	19-07-2016	243.80	NSE	Close
1585	18-07-2016	247.50	BSE	Close
1586	18-07-2016	247.10	NSE	Close
1587	15-07-2016	249.95	BSE	Close
1588	15-07-2016	251.75	NSE	Close
1589	14-07-2016	256.15	BSE	Close
1590	14-07-2016	256.65	NSE	Close
1591	13-07-2016	249.80	BSE	Close
1592	13-07-2016	249.25	NSE	Close
1593	12-07-2016	255.05	BSE	Close
1594	12-07-2016	255.60	NSE	Close
1595	11-07-2016	253.35	BSE	Close
1596	11-07-2016	253.10	NSE	Close
1597	08-07-2016	258.15	BSE	Close
1598	08-07-2016	258.60	NSE	Close
1599	07-07-2016	264.85	BSE	Close
1600	07-07-2016	265.85	NSE	Close
1601	06-07-2016	243.00	BSE	Close
1602	06-07-2016	242.60	NSE	Close
1603	05-07-2016	243.00	BSE	Close
1604	05-07-2016	242.60	NSE	Close
1605	04-07-2016	255.75	BSE	Close
1606	04-07-2016	255.55	NSE	Close
1607	01-07-2016	255.00	BSE	Close
1608	01-07-2016	254.95	NSE	Close
1609	30-06-2016	252.80	BSE	Close
1610	30-06-2016	253.55	NSE	Close
1611	29-06-2016	254.05	BSE	Close
1612	29-06-2016	253.70	NSE	Close
1613	28-06-2016	246.45	BSE	Close
1614	28-06-2016	247.50	NSE	Close
1615	27-06-2016	245.65	BSE	Close
1616	27-06-2016	245.40	NSE	Close
1617	24-06-2016	209.25	BSE	Close
1618	24-06-2016	209.60	NSE	Close
1619	23-06-2016	211.30	BSE	Close
1620	23-06-2016	211.30	NSE	Close
1621	22-06-2016	212.35	BSE	Close
1622	22-06-2016	212.35	NSE	Close
1623	21-06-2016	223.40	BSE	Close
1624	21-06-2016	222.75	NSE	Close
1625	20-06-2016	220.20	BSE	Close
1626	20-06-2016	219.85	NSE	Close
1627	17-06-2016	209.10	BSE	Close
1628	17-06-2016	208.60	NSE	Close
1629	16-06-2016	229.85	BSE	Close
1630	16-06-2016	230.70	NSE	Close
1631	15-06-2016	218.75	BSE	Close
1632	15-06-2016	218.25	NSE	Close
1633	14-06-2016	213.05	BSE	Close
1634	14-06-2016	213.20	NSE	Close
1635	13-06-2016	212.55	BSE	Close
1636	13-06-2016	212.85	NSE	Close
1637	10-06-2016	206.15	BSE	Close
1638	10-06-2016	206.20	NSE	Close
1639	09-06-2016	191.50	BSE	Close
1640	09-06-2016	191.15	NSE	Close
1641	08-06-2016	195.25	BSE	Close
1642	08-06-2016	195.65	NSE	Close
1643	07-06-2016	194.35	BSE	Close
1644	07-06-2016	194.60	NSE	Close
1645	06-06-2016	195.40	BSE	Close
1646	06-06-2016	195.30	NSE	Close
1647	03-06-2016	192.20	BSE	Close
1648	03-06-2016	191.55	NSE	Close
1649	02-06-2016	188.65	BSE	Close
1650	02-06-2016	189.05	NSE	Close
1651	01-06-2016	187.00	BSE	Close
1652	01-06-2016	186.80	NSE	Close
1653	31-05-2016	188.25	BSE	Close
1654	31-05-2016	188.40	NSE	Close
1655	30-05-2016	191.70	BSE	Close
1656	30-05-2016	192.10	NSE	Close
1657	27-05-2016	191.00	BSE	Close
1658	27-05-2016	190.95	NSE	Close
1659	26-05-2016	191.25	BSE	Close
1660	26-05-2016	191.05	NSE	Close
1661	25-05-2016	191.30	BSE	Close
1662	25-05-2016	190.85	NSE	Close
1663	24-05-2016	196.25	BSE	Close
1664	24-05-2016	196.55	NSE	Close
1665	23-05-2016	198.60	BSE	Close
1666	23-05-2016	199.55	NSE	Close
1667	20-05-2016	184.80	BSE	Close
1668	20-05-2016	185.65	NSE	Close
1669	19-05-2016	189.50	BSE	Close
1670	19-05-2016	189.05	NSE	Close
1671	18-05-2016	193.50	BSE	Close
1672	18-05-2016	193.80	NSE	Close
1673	17-05-2016	191.10	BSE	Close
1674	17-05-2016	191.60	NSE	Close
1675	16-05-2016	178.40	BSE	Close
1676	16-05-2016	179.25	NSE	Close
1677	13-05-2016	178.90	BSE	Close
1678	13-05-2016	179.60	NSE	Close
1679	12-05-2016	182.60	BSE	Close
1680	12-05-2016	182.50	NSE	Close
1681	11-05-2016	178.30	BSE	Close
1682	11-05-2016	179.10	NSE	Close
1683	10-05-2016	171.40	BSE	Close
1684	10-05-2016	171.80	NSE	Close
1685	09-05-2016	162.90	BSE	Close
1686	09-05-2016	163.25	NSE	Close
1687	06-05-2016	141.60	BSE	Close
1688	06-05-2016	141.90	NSE	Close
1689	05-05-2016	137.40	BSE	Close
1690	05-05-2016	137.80	NSE	Close
1691	04-05-2016	135.10	BSE	Close
1692	04-05-2016	134.85	NSE	Close
1693	03-05-2016	136.90	BSE	Close
1694	03-05-2016	137.35	NSE	Close
1695	02-05-2016	139.60	BSE	Close
1696	02-05-2016	139.65	NSE	Close
1697	29-04-2016	138.50	BSE	Close
1698	29-04-2016	138.55	NSE	Close
1699	28-04-2016	136.90	BSE	Close
1700	28-04-2016	136.50	NSE	Close
1701	27-04-2016	139.00	BSE	Close
1702	27-04-2016	139.05	NSE	Close
1703	26-04-2016	140.60	BSE	Close
1704	26-04-2016	140.65	NSE	Close
1705	25-04-2016	139.40	BSE	Close
1706	25-04-2016	140.05	NSE	Close
1707	22-04-2016	138.70	BSE	Close
1708	22-04-2016	138.70	NSE	Close
1709	21-04-2016	135.00	BSE	Close
1710	21-04-2016	135.00	NSE	Close
1711	20-04-2016	135.10	BSE	Close
1712	20-04-2016	135.70	NSE	Close
1713	19-04-2016	137.20	BSE	Close
1714	19-04-2016	137.75	NSE	Close
1715	18-04-2016	137.20	BSE	Close
1716	18-04-2016	137.75	NSE	Close
1717	15-04-2016	134.00	BSE	Close
1718	15-04-2016	134.05	NSE	Close
1719	14-04-2016	134.00	BSE	Close
1720	14-04-2016	134.05	NSE	Close
1721	13-04-2016	134.00	BSE	Close
1722	13-04-2016	134.05	NSE	Close
1723	12-04-2016	135.40	BSE	Close
1724	12-04-2016	136.00	NSE	Close
1725	11-04-2016	137.10	BSE	Close
1726	11-04-2016	136.55	NSE	Close
1727	08-04-2016	140.80	BSE	Close
1728	08-04-2016	141.05	NSE	Close
1729	07-04-2016	139.20	BSE	Close
1730	07-04-2016	139.75	NSE	Close
1731	06-04-2016	142.30	BSE	Close
1732	06-04-2016	142.65	NSE	Close
1733	05-04-2016	136.80	BSE	Close
1734	05-04-2016	136.10	NSE	Close
1735	04-04-2016	141.20	BSE	Close
1736	04-04-2016	141.15	NSE	Close
1737	01-04-2016	142.80	BSE	Close
1738	01-04-2016	142.95	NSE	Close
1739	31-03-2016	137.70	BSE	Close
1740	31-03-2016	138.55	NSE	Close
1741	30-03-2016	140.70	BSE	Close
1742	30-03-2016	140.40	NSE	Close
1743	29-03-2016	130.90	BSE	Close
1744	29-03-2016	130.75	NSE	Close
1745	28-03-2016	133.10	BSE	Close
1746	28-03-2016	133.60	NSE	Close
1747	25-03-2016	139.40	BSE	Close
1748	25-03-2016	139.75	NSE	Close
1749	24-03-2016	139.40	BSE	Close
1750	24-03-2016	139.75	NSE	Close
1751	23-03-2016	139.40	BSE	Close
1752	23-03-2016	139.75	NSE	Close
1753	22-03-2016	138.40	BSE	Close
1754	22-03-2016	139.55	NSE	Close
1755	21-03-2016	140.70	BSE	Close
1756	21-03-2016	141.25	NSE	Close
1757	18-03-2016	136.50	BSE	Close
1758	18-03-2016	136.05	NSE	Close
1759	17-03-2016	136.10	BSE	Close
1760	17-03-2016	136.15	NSE	Close
1761	16-03-2016	139.60	BSE	Close
1762	16-03-2016	140.00	NSE	Close
1763	15-03-2016	135.50	BSE	Close
1764	15-03-2016	135.20	NSE	Close
1765	14-03-2016	123.30	BSE	Close
1766	14-03-2016	123.65	NSE	Close
1767	11-03-2016	121.80	BSE	Close
1768	11-03-2016	121.25	NSE	Close
1769	10-03-2016	122.80	BSE	Close
1770	10-03-2016	123.05	NSE	Close
1771	09-03-2016	129.00	BSE	Close
1772	09-03-2016	127.55	NSE	Close
1773	08-03-2016	124.40	BSE	Close
1774	08-03-2016	125.00	NSE	Close
1775	07-03-2016	120.60	BSE	Close
1776	07-03-2016	120.60	NSE	Close
1777	04-03-2016	120.60	BSE	Close
1778	04-03-2016	120.60	NSE	Close
1779	03-03-2016	117.30	BSE	Close
1780	03-03-2016	115.50	NSE	Close
1781	02-03-2016	116.20	BSE	Close
1782	02-03-2016	115.10	NSE	Close
1783	01-03-2016	114.40	BSE	Close
1784	01-03-2016	114.25	NSE	Close
1785	29-02-2016	110.50	BSE	Close
1786	29-02-2016	110.00	NSE	Close
1787	26-02-2016	111.30	BSE	Close
1788	26-02-2016	111.75	NSE	Close
1789	25-02-2016	111.80	BSE	Close
1790	25-02-2016	112.05	NSE	Close
1791	24-02-2016	109.90	BSE	Close
1792	24-02-2016	110.50	NSE	Close
1793	23-02-2016	109.60	BSE	Close
1794	23-02-2016	109.95	NSE	Close
1795	22-02-2016	110.00	BSE	Close
1796	22-02-2016	110.30	NSE	Close
1797	19-02-2016	112.50	BSE	Close
1798	19-02-2016	111.70	NSE	Close
1799	18-02-2016	109.90	BSE	Close
1800	18-02-2016	109.20	NSE	Close
1801	17-02-2016	110.60	BSE	Close
1802	17-02-2016	110.65	NSE	Close
1803	16-02-2016	109.20	BSE	Close
1804	16-02-2016	108.45	NSE	Close
1805	15-02-2016	113.90	BSE	Close
1806	15-02-2016	112.85	NSE	Close
1807	12-02-2016	105.30	BSE	Close
1808	12-02-2016	105.40	NSE	Close
1809	11-02-2016	105.30	BSE	Close
1810	11-02-2016	103.70	NSE	Close
1811	10-02-2016	113.80	BSE	Close
1812	10-02-2016	113.85	NSE	Close
1813	09-02-2016	120.30	BSE	Close
1814	09-02-2016	120.45	NSE	Close
1815	08-02-2016	122.90	BSE	Close
1816	05-02-2016	125.40	BSE	Close
1817	04-02-2016	122.70	BSE	Close
1818	03-02-2016	126.40	BSE	Close
1819	02-02-2016	130.20	BSE	Close
1820	01-02-2016	133.10	BSE	Close
1821	29-01-2016	133.10	BSE	Close
1822	28-01-2016	134.30	BSE	Close
1823	27-01-2016	134.20	BSE	Close
1824	26-01-2016	132.90	BSE	Close
1825	25-01-2016	132.90	BSE	Close
1826	22-01-2016	135.90	BSE	Close
1827	21-01-2016	133.50	BSE	Close
1828	20-01-2016	126.90	BSE	Close
1829	19-01-2016	128.80	BSE	Close
1830	18-01-2016	127.10	BSE	Close
1831	15-01-2016	130.00	BSE	Close
1832	14-01-2016	136.80	BSE	Close
1833	13-01-2016	139.10	BSE	Close
1834	12-01-2016	143.50	BSE	Close
1835	11-01-2016	150.70	BSE	Close
1836	08-01-2016	148.20	BSE	Close
1837	07-01-2016	140.00	BSE	Close
1838	06-01-2016	147.40	BSE	Close
1839	05-01-2016	144.40	BSE	Close
1840	04-01-2016	143.70	BSE	Close
1841	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

Feel free to contact us for more queries

Contact Us

The Andhra Sugars Limited was established on the 11th of August, 1947. We have used locally available renewable resources to produce value-added products, generating employment for the rural population and helping in boosting the rural economy.

Product Category

• Sugars
• Chemicals & Fertilizers
• Pharma

Job Vacancy

• Company Secretary
• Chief Engineer (Civil) / DY.Chief Engineer (Civil)
• Asst.Chief Engineer (Instrumentation)

View Job Listing

Recent Post

Meeting of board of directors

Extract of Standalone and Consolidated Financial Results for the Quarter and Nine Months Ended 31.12.2021

Meeting of Board of Directors

Standalone and Consolidated Un-audited Financial Results for the Quarter Ended 30-09-2021

Location Map

Contact Us

• The Andhra Sugars Limited Venkatarayapuram Tanuku - 534215 . West Godavari District ( A.P)
• +91 8819 - 224911
  ( 7 Lines )
  FAX: +91 8819-224168
• info.tnk@theandhrasugars.com

GST Certificate

Quick Links

• Financials
• Products
• Careers
• Investors
• Corporate Governance
• General Information
• Annual Report
• Contact Us

• © 2021 - The Andhra Sugars Limited.

• Powered By Mind Spark Technologies