Stock History

S. No	Date	Live Price	Price Type	Variation	Description
1	08-06-2023	112.65	BSE	Close
2	08-06-2023	112.95	NSE	Close
3	07-06-2023	109.25	BSE	Close
4	07-06-2023	109.20	NSE	Close
5	06-06-2023	109.75	BSE	Close
6	06-06-2023	109.60	NSE	Close
7	05-06-2023	113.00	BSE	Close
8	05-06-2023	113.30	NSE	Close
9	02-06-2023	112.85	BSE	Close
10	02-06-2023	112.90	NSE	Close
11	01-06-2023	112.50	BSE	Close
12	01-06-2023	112.35	NSE	Close
13	31-05-2023	113.65	BSE	Close
14	31-05-2023	113.30	NSE	Close
15	30-05-2023	116.15	BSE	Close
16	30-05-2023	116.35	NSE	Close
17	29-05-2023	114.70	BSE	Close
18	29-05-2023	114.75	NSE	Close
19	26-05-2023	114.90	BSE	Close
20	26-05-2023	114.70	NSE	Close
21	25-05-2023	114.55	BSE	Close
22	25-05-2023	114.55	NSE	Close
23	24-05-2023	115.70	BSE	Close
24	24-05-2023	115.50	NSE	Close
25	23-05-2023	115.10	BSE	Close
26	23-05-2023	115.25	NSE	Close
27	22-05-2023	115.90	BSE	Close
28	22-05-2023	116.00	NSE	Close
29	19-05-2023	117.25	BSE	Close
30	19-05-2023	116.70	NSE	Close
31	18-05-2023	116.95	BSE	Close
32	18-05-2023	116.80	NSE	Close
33	17-05-2023	116.55	BSE	Close
34	17-05-2023	116.75	NSE	Close
35	16-05-2023	117.25	BSE	Close
36	16-05-2023	117.30	NSE	Close
37	15-05-2023	117.15	BSE	Close
38	15-05-2023	117.25	NSE	Close
39	12-05-2023	119.80	BSE	Close
40	12-05-2023	119.65	NSE	Close
41	11-05-2023	118.65	BSE	Close
42	11-05-2023	118.80	NSE	Close
43	10-05-2023	121.05	BSE	Close
44	10-05-2023	120.65	NSE	Close
45	09-05-2023	121.40	BSE	Close
46	09-05-2023	121.00	NSE	Close
47	08-05-2023	121.10	BSE	Close
48	08-05-2023	121.80	NSE	Close
49	05-05-2023	123.40	BSE	Close
50	05-05-2023	123.45	NSE	Close
51	04-05-2023	122.95	BSE	Close
52	04-05-2023	122.50	NSE	Close
53	03-05-2023	119.40	BSE	Close
54	03-05-2023	118.95	NSE	Close
55	02-05-2023	116.40	BSE	Close
56	02-05-2023	116.20	NSE	Close
57	01-05-2023	116.40	BSE	Close
58	01-05-2023	116.20	NSE	Close
59	28-04-2023	115.65	BSE	Close
60	28-04-2023	115.75	NSE	Close
61	27-04-2023	116.25	BSE	Close
62	27-04-2023	115.95	NSE	Close
63	26-04-2023	115.80	BSE	Close
64	26-04-2023	114.95	NSE	Close
65	25-04-2023	113.65	BSE	Close
66	25-04-2023	113.70	NSE	Close
67	24-04-2023	113.20	BSE	Close
68	24-04-2023	113.40	NSE	Close
69	21-04-2023	114.25	BSE	Close
70	21-04-2023	114.20	NSE	Close
71	20-04-2023	114.65	BSE	Close
72	20-04-2023	114.65	NSE	Close
73	19-04-2023	111.80	BSE	Close
74	19-04-2023	111.95	NSE	Close
75	18-04-2023	115.00	BSE	Close
76	18-04-2023	115.00	NSE	Close
77	17-04-2023	116.20	BSE	Close
78	17-04-2023	116.10	NSE	Close
79	14-04-2023	116.20	BSE	Close
80	14-04-2023	116.10	NSE	Close
81	13-04-2023	115.85	BSE	Close
82	13-04-2023	115.70	NSE	Close
83	12-04-2023	114.40	BSE	Close
84	12-04-2023	113.65	NSE	Close
85	11-04-2023	114.25	BSE	Close
86	11-04-2023	114.15	NSE	Close
87	10-04-2023	113.65	BSE	Close
88	10-04-2023	113.60	NSE	Close
89	07-04-2023	113.65	BSE	Close
90	07-04-2023	113.60	NSE	Close
91	06-04-2023	112.60	BSE	Close
92	06-04-2023	112.65	NSE	Close
93	05-04-2023	110.75	BSE	Close
94	05-04-2023	110.85	NSE	Close
95	04-04-2023	110.75	BSE	Close
96	04-04-2023	110.85	NSE	Close
97	03-04-2023	108.25	BSE	Close
98	03-04-2023	108.50	NSE	Close
99	31-03-2023	107.30	BSE	Close
100	31-03-2023	107.05	NSE	Close
101	30-03-2023	107.30	BSE	Close
102	30-03-2023	107.05	NSE	Close
103	29-03-2023	101.95	BSE	Close
104	29-03-2023	101.95	NSE	Close
105	28-03-2023	106.10	BSE	Close
106	28-03-2023	105.85	NSE	Close
107	27-03-2023	110.85	BSE	Close
108	27-03-2023	110.85	NSE	Close
109	24-03-2023	112.65	BSE	Close
110	24-03-2023	112.50	NSE	Close
111	23-03-2023	111.45	BSE	Close
112	23-03-2023	111.40	NSE	Close
113	22-03-2023	111.25	BSE	Close
114	22-03-2023	111.15	NSE	Close
115	21-03-2023	111.60	BSE	Close
116	21-03-2023	111.50	NSE	Close
117	20-03-2023	113.35	BSE	Close
118	20-03-2023	113.15	NSE	Close
119	17-03-2023	114.05	BSE	Close
120	17-03-2023	113.90	NSE	Close
121	16-03-2023	118.25	BSE	Close
122	16-03-2023	117.75	NSE	Close
123	15-03-2023	119.75	BSE	Close
124	15-03-2023	119.55	NSE	Close
125	14-03-2023	122.65	BSE	Close
126	14-03-2023	122.75	NSE	Close
127	13-03-2023	126.85	BSE	Close
128	13-03-2023	126.95	NSE	Close
129	10-03-2023	123.10	BSE	Close
130	10-03-2023	123.00	NSE	Close
131	09-03-2023	126.25	BSE	Close
132	09-03-2023	126.25	NSE	Close
133	08-03-2023	119.20	BSE	Close
134	08-03-2023	119.30	NSE	Close
135	07-03-2023	119.20	BSE	Close
136	07-03-2023	119.30	NSE	Close
137	06-03-2023	119.20	BSE	Close
138	06-03-2023	119.15	NSE	Close
139	03-03-2023	119.05	BSE	Close
140	03-03-2023	118.90	NSE	Close
141	02-03-2023	119.90	BSE	Close
142	02-03-2023	119.35	NSE	Close
143	01-03-2023	118.30	BSE	Close
144	01-03-2023	117.65	NSE	Close
145	28-02-2023	116.50	BSE	Close
146	28-02-2023	116.30	NSE	Close
147	27-02-2023	120.90	BSE	Close
148	27-02-2023	120.75	NSE	Close
149	24-02-2023	120.90	BSE	Close
150	24-02-2023	121.05	NSE	Close
151	23-02-2023	122.60	BSE	Close
152	23-02-2023	122.65	NSE	Close
153	22-02-2023	124.15	BSE	Close
154	22-02-2023	124.15	NSE	Close
155	21-02-2023	125.35	BSE	Close
156	21-02-2023	125.05	NSE	Close
157	20-02-2023	126.35	BSE	Close
158	20-02-2023	126.80	NSE	Close
159	17-02-2023	126.25	BSE	Close
160	17-02-2023	125.85	NSE	Close
161	16-02-2023	125.05	BSE	Close
162	16-02-2023	125.15	NSE	Close
163	15-02-2023	123.35	BSE	Close
164	15-02-2023	123.35	NSE	Close
165	14-02-2023	125.55	BSE	Close
166	14-02-2023	125.65	NSE	Close
167	13-02-2023	128.10	BSE	Close
168	13-02-2023	128.05	NSE	Close
169	10-02-2023	127.80	BSE	Close
170	10-02-2023	127.70	NSE	Close
171	09-02-2023	127.60	BSE	Close
172	09-02-2023	127.30	NSE	Close
173	08-02-2023	126.80	BSE	Close
174	08-02-2023	126.80	NSE	Close
175	07-02-2023	127.20	BSE	Close
176	07-02-2023	126.95	NSE	Close
177	06-02-2023	127.50	BSE	Close
178	06-02-2023	128.05	NSE	Close
179	03-02-2023	128.45	BSE	Close
180	03-02-2023	128.40	NSE	Close
181	02-02-2023	128.50	BSE	Close
182	02-02-2023	128.40	NSE	Close
183	01-02-2023	131.10	BSE	Close
184	01-02-2023	130.85	NSE	Close
185	31-01-2023	128.45	BSE	Close
186	31-01-2023	128.75	NSE	Close
187	30-01-2023	127.65	BSE	Close
188	30-01-2023	128.10	NSE	Close
189	27-01-2023	130.85	BSE	Close
190	27-01-2023	130.45	NSE	Close
191	26-01-2023	130.85	BSE	Close
192	26-01-2023	130.45	NSE	Close
193	25-01-2023	130.55	BSE	Close
194	25-01-2023	130.55	NSE	Close
195	24-01-2023	132.60	BSE	Close
196	24-01-2023	132.90	NSE	Close
197	23-01-2023	132.90	BSE	Close
198	23-01-2023	132.90	NSE	Close
199	20-01-2023	134.90	BSE	Close
200	20-01-2023	134.90	NSE	Close
201	19-01-2023	137.35	BSE	Close
202	19-01-2023	137.25	NSE	Close
203	18-01-2023	135.25	BSE	Close
204	18-01-2023	135.45	NSE	Close
205	17-01-2023	129.90	BSE	Close
206	17-01-2023	129.95	NSE	Close
207	16-01-2023	129.40	BSE	Close
208	16-01-2023	129.50	NSE	Close
209	13-01-2023	129.60	BSE	Close
210	13-01-2023	129.80	NSE	Close
211	12-01-2023	130.05	BSE	Close
212	12-01-2023	130.05	NSE	Close
213	11-01-2023	129.00	BSE	Close
214	11-01-2023	128.85	NSE	Close
215	10-01-2023	129.25	BSE	Close
216	10-01-2023	129.25	NSE	Close
217	09-01-2023	129.65	BSE	Close
218	09-01-2023	129.30	NSE	Close
219	06-01-2023	130.10	BSE	Close
220	06-01-2023	130.20	NSE	Close
221	05-01-2023	130.80	BSE	Close
222	05-01-2023	130.90	NSE	Close
223	04-01-2023	134.05	BSE	Close
224	04-01-2023	134.25	NSE	Close
225	03-01-2023	134.10	BSE	Close
226	03-01-2023	134.15	NSE	Close
227	02-01-2023	133.00	BSE	Close
228	02-01-2023	133.25	NSE	Close
229	30-12-2022	133.65	BSE	Close
230	30-12-2022	133.45	NSE	Close
231	29-12-2022	131.05	BSE	Close
232	29-12-2022	131.40	NSE	Close
233	28-12-2022	132.55	BSE	Close
234	28-12-2022	132.45	NSE	Close
235	27-12-2022	127.00	BSE	Close
236	27-12-2022	126.65	NSE	Close
237	26-12-2022	123.90	BSE	Close
238	26-12-2022	124.10	NSE	Close
239	23-12-2022	129.20	BSE	Close
240	23-12-2022	128.85	NSE	Close
241	22-12-2022	131.40	BSE	Close
242	22-12-2022	131.75	NSE	Close
243	21-12-2022	136.35	BSE	Close
244	21-12-2022	136.10	NSE	Close
245	20-12-2022	139.55	BSE	Close
246	20-12-2022	139.30	NSE	Close
247	19-12-2022	135.20	BSE	Close
248	19-12-2022	135.05	NSE	Close
249	16-12-2022	128.90	BSE	Close
250	16-12-2022	129.00	NSE	Close
251	15-12-2022	128.90	BSE	Close
252	15-12-2022	128.80	NSE	Close
253	14-12-2022	130.50	BSE	Close
254	14-12-2022	130.35	NSE	Close
255	13-12-2022	131.05	BSE	Close
256	13-12-2022	131.15	NSE	Close
257	12-12-2022	132.10	BSE	Close
258	12-12-2022	131.80	NSE	Close
259	09-12-2022	134.10	BSE	Close
260	09-12-2022	134.30	NSE	Close
261	08-12-2022	135.25	BSE	Close
262	08-12-2022	135.20	NSE	Close
263	07-12-2022	138.20	BSE	Close
264	07-12-2022	138.35	NSE	Close
265	06-12-2022	137.15	BSE	Close
266	06-12-2022	137.30	NSE	Close
267	05-12-2022	135.75	BSE	Close
268	05-12-2022	135.70	NSE	Close
269	02-12-2022	129.50	BSE	Close
270	02-12-2022	129.60	NSE	Close
271	01-12-2022	129.05	BSE	Close
272	01-12-2022	128.85	NSE	Close
273	30-11-2022	130.70	BSE	Close
274	30-11-2022	130.80	NSE	Close
275	29-11-2022	131.05	BSE	Close
276	29-11-2022	131.15	NSE	Close
277	28-11-2022	128.90	BSE	Close
278	28-11-2022	128.80	NSE	Close
279	25-11-2022	130.25	BSE	Close
280	25-11-2022	130.25	NSE	Close
281	24-11-2022	129.55	BSE	Close
282	24-11-2022	129.50	NSE	Close
283	23-11-2022	128.90	BSE	Close
284	23-11-2022	128.80	NSE	Close
285	22-11-2022	128.35	BSE	Close
286	22-11-2022	128.30	NSE	Close
287	21-11-2022	129.85	BSE	Close
288	21-11-2022	129.95	NSE	Close
289	18-11-2022	133.20	BSE	Close
290	18-11-2022	133.20	NSE	Close
291	17-11-2022	133.30	BSE	Close
292	17-11-2022	133.60	NSE	Close
293	16-11-2022	129.60	BSE	Close
294	16-11-2022	129.55	NSE	Close
295	15-11-2022	131.20	BSE	Close
296	15-11-2022	131.30	NSE	Close
297	14-11-2022	135.85	BSE	Close
298	14-11-2022	135.60	NSE	Close
299	11-11-2022	136.70	BSE	Close
300	11-11-2022	136.75	NSE	Close
301	10-11-2022	138.30	BSE	Close
302	10-11-2022	138.45	NSE	Close
303	09-11-2022	142.00	BSE	Close
304	09-11-2022	141.35	NSE	Close
305	08-11-2022	142.80	BSE	Close
306	08-11-2022	141.35	NSE	Close
307	07-11-2022	143.35	BSE	Close
308	07-11-2022	143.25	NSE	Close
309	04-11-2022	142.55	BSE	Close
310	04-11-2022	142.80	NSE	Close
311	03-11-2022	145.55	BSE	Close
312	03-11-2022	145.40	NSE	Close
313	02-11-2022	140.00	BSE	Close
314	02-11-2022	138.50	NSE	Close
315	01-11-2022	140.70	BSE	Close
316	01-11-2022	140.65	NSE	Close
317	31-10-2022	137.45	BSE	Close
318	31-10-2022	137.55	NSE	Close
319	28-10-2022	139.75	BSE	Close
320	28-10-2022	139.70	NSE	Close
321	27-10-2022	137.10	BSE	Close
322	27-10-2022	137.00	NSE	Close
323	26-10-2022	137.10	BSE	Close
324	26-10-2022	137.00	NSE	Close
325	25-10-2022	139.05	BSE	Close
326	25-10-2022	138.90	NSE	Close
327	24-10-2022	137.95	BSE	Close
328	24-10-2022	138.35	NSE	Close
329	21-10-2022	139.60	BSE	Close
330	21-10-2022	139.65	NSE	Close
331	20-10-2022	141.05	BSE	Close
332	20-10-2022	141.10	NSE	Close
333	19-10-2022	141.20	BSE	Close
334	19-10-2022	140.90	NSE	Close
335	18-10-2022	140.05	BSE	Close
336	18-10-2022	140.25	NSE	Close
337	17-10-2022	142.25	BSE	Close
338	17-10-2022	141.70	NSE	Close
339	14-10-2022	144.10	BSE	Close
340	14-10-2022	143.05	NSE	Close
341	13-10-2022	143.40	BSE	Close
342	13-10-2022	143.30	NSE	Close
343	12-10-2022	140.15	BSE	Close
344	12-10-2022	140.15	NSE	Close
345	11-10-2022	143.30	BSE	Close
346	11-10-2022	143.25	NSE	Close
347	10-10-2022	145.20	BSE	Close
348	10-10-2022	144.95	NSE	Close
349	07-10-2022	144.45	BSE	Close
350	07-10-2022	144.60	NSE	Close
351	06-10-2022	142.30	BSE	Close
352	06-10-2022	142.30	NSE	Close
353	05-10-2022	142.30	BSE	Close
354	05-10-2022	142.30	NSE	Close
355	04-10-2022	137.05	BSE	Close
356	04-10-2022	136.55	NSE	Close
357	03-10-2022	139.75	BSE	Close
358	03-10-2022	139.80	NSE	Close
359	30-09-2022	137.20	BSE	Close
360	30-09-2022	137.15	NSE	Close
361	29-09-2022	134.15	BSE	Close
362	29-09-2022	134.05	NSE	Close
363	28-09-2022	135.60	BSE	Close
364	28-09-2022	135.65	NSE	Close
365	27-09-2022	137.05	BSE	Close
366	27-09-2022	136.20	NSE	Close
367	26-09-2022	142.00	BSE	Close
368	26-09-2022	141.85	NSE	Close
369	23-09-2022	146.65	BSE	Close
370	23-09-2022	146.65	NSE	Close
371	22-09-2022	148.00	BSE	Close
372	22-09-2022	148.00	NSE	Close
373	21-09-2022	145.25	BSE	Close
374	21-09-2022	145.05	NSE	Close
375	20-09-2022	141.95	BSE	Close
376	20-09-2022	141.65	NSE	Close
377	19-09-2022	146.05	BSE	Close
378	19-09-2022	145.95	NSE	Close
379	16-09-2022	148.50	BSE	Close
380	16-09-2022	148.60	NSE	Close
381	15-09-2022	150.35	BSE	Close
382	15-09-2022	150.30	NSE	Close
383	14-09-2022	151.15	BSE	Close
384	14-09-2022	151.20	NSE	Close
385	13-09-2022	150.40	BSE	Close
386	13-09-2022	150.30	NSE	Close
387	12-09-2022	148.70	BSE	Close
388	12-09-2022	148.40	NSE	Close
389	09-09-2022	151.95	BSE	Close
390	09-09-2022	151.75	NSE	Close
391	08-09-2022	151.10	BSE	Close
392	08-09-2022	151.20	NSE	Close
393	07-09-2022	151.40	BSE	Close
394	07-09-2022	151.60	NSE	Close
395	06-09-2022	146.70	BSE	Close
396	06-09-2022	146.95	NSE	Close
397	05-09-2022	148.45	BSE	Close
398	05-09-2022	146.65	NSE	Close
399	02-09-2022	148.20	BSE	Close
400	02-09-2022	148.50	NSE	Close
401	01-09-2022	146.55	BSE	Close
402	01-09-2022	146.45	NSE	Close
403	31-08-2022	146.55	BSE	Close
404	31-08-2022	146.45	NSE	Close
405	30-08-2022	144.25	BSE	Close
406	30-08-2022	144.15	NSE	Close
407	29-08-2022	143.35	BSE	Close
408	29-08-2022	143.45	NSE	Close
409	26-08-2022	139.35	BSE	Close
410	26-08-2022	139.20	NSE	Close
411	25-08-2022	138.45	BSE	Close
412	25-08-2022	138.15	NSE	Close
413	24-08-2022	136.35	BSE	Close
414	24-08-2022	136.65	NSE	Close
415	23-08-2022	133.25	BSE	Close
416	23-08-2022	133.45	NSE	Close
417	22-08-2022	137.55	BSE	Close
418	22-08-2022	136.95	NSE	Close
419	19-08-2022	138.80	BSE	Close
420	19-08-2022	138.80	NSE	Close
421	18-08-2022	137.60	BSE	Close
422	18-08-2022	137.65	NSE	Close
423	17-08-2022	137.70	BSE	Close
424	17-08-2022	137.60	NSE	Close
425	16-08-2022	135.35	BSE	Close
426	16-08-2022	135.25	NSE	Close
427	15-08-2022	134.85	BSE	Close
428	15-08-2022	135.25	NSE	Close
429	12-08-2022	137.10	BSE	Close
430	12-08-2022	136.70	NSE	Close
431	11-08-2022	136.35	BSE	Close
432	11-08-2022	136.45	NSE	Close
433	10-08-2022	138.20	BSE	Close
434	10-08-2022	138.20	NSE	Close
435	09-08-2022	138.20	BSE	Close
436	09-08-2022	138.20	NSE	Close
437	08-08-2022	136.00	BSE	Close
438	08-08-2022	136.25	NSE	Close
439	05-08-2022	136.30	BSE	Close
440	05-08-2022	136.40	NSE	Close
441	04-08-2022	137.10	BSE	Close
442	04-08-2022	137.55	NSE	Close
443	03-08-2022	137.90	BSE	Close
444	03-08-2022	137.70	NSE	Close
445	02-08-2022	137.05	BSE	Close
446	02-08-2022	136.95	NSE	Close
447	01-08-2022	135.55	BSE	Close
448	01-08-2022	135.70	NSE	Close
449	29-07-2022	134.35	BSE	Close
450	29-07-2022	133.95	NSE	Close
451	28-07-2022	132.90	BSE	Close
452	28-07-2022	132.85	NSE	Close
453	27-07-2022	132.75	BSE	Close
454	27-07-2022	132.65	NSE	Close
455	26-07-2022	134.75	BSE	Close
456	26-07-2022	134.75	NSE	Close
457	25-07-2022	135.60	BSE	Close
458	25-07-2022	135.60	NSE	Close
459	22-07-2022	137.45	BSE	Close
460	22-07-2022	137.30	NSE	Close
461	21-07-2022	128.90	BSE	Close
462	21-07-2022	128.75	NSE	Close
463	20-07-2022	127.70	BSE	Close
464	20-07-2022	127.75	NSE	Close
465	19-07-2022	127.30	BSE	Close
466	19-07-2022	127.20	NSE	Close
467	18-07-2022	126.60	BSE	Close
468	18-07-2022	126.50	NSE	Close
469	15-07-2022	128.00	BSE	Close
470	15-07-2022	127.65	NSE	Close
471	14-07-2022	127.45	BSE	Close
472	14-07-2022	127.75	NSE	Close
473	13-07-2022	129.35	BSE	Close
474	13-07-2022	129.50	NSE	Close
475	12-07-2022	127.95	BSE	Close
476	12-07-2022	127.95	NSE	Close
477	11-07-2022	126.80	BSE	Close
478	11-07-2022	126.85	NSE	Close
479	08-07-2022	123.70	BSE	Close
480	08-07-2022	123.55	NSE	Close
481	07-07-2022	122.95	BSE	Close
482	07-07-2022	123.70	NSE	Close
483	06-07-2022	123.00	BSE	Close
484	06-07-2022	123.15	NSE	Close
485	05-07-2022	124.65	BSE	Close
486	05-07-2022	124.35	NSE	Close
487	04-07-2022	123.15	BSE	Close
488	04-07-2022	122.45	NSE	Close
489	01-07-2022	123.65	BSE	Close
490	01-07-2022	123.45	NSE	Close
491	30-06-2022	125.65	BSE	Close
492	30-06-2022	125.65	NSE	Close
493	29-06-2022	126.10	BSE	Close
494	29-06-2022	125.60	NSE	Close
495	28-06-2022	125.55	BSE	Close
496	28-06-2022	125.45	NSE	Close
497	27-06-2022	123.95	BSE	Close
498	27-06-2022	124.05	NSE	Close
499	24-06-2022	120.60	BSE	Close
500	24-06-2022	120.85	NSE	Close
501	23-06-2022	117.80	BSE	Close
502	23-06-2022	117.50	NSE	Close
503	22-06-2022	119.35	BSE	Close
504	22-06-2022	118.65	NSE	Close
505	21-06-2022	112.90	BSE	Close
506	21-06-2022	113.15	NSE	Close
507	20-06-2022	116.60	BSE	Close
508	20-06-2022	117.05	NSE	Close
509	17-06-2022	120.15	BSE	Close
510	17-06-2022	121.05	NSE	Close
511	16-06-2022	127.35	BSE	Close
512	16-06-2022	127.45	NSE	Close
513	15-06-2022	127.20	BSE	Close
514	15-06-2022	127.15	NSE	Close
515	14-06-2022	128.55	BSE	Close
516	14-06-2022	128.40	NSE	Close
517	13-06-2022	133.40	BSE	Close
518	13-06-2022	133.35	NSE	Close
519	10-06-2022	131.05	BSE	Close
520	10-06-2022	131.15	NSE	Close
521	09-06-2022	131.80	BSE	Close
522	09-06-2022	131.75	NSE	Close
523	08-06-2022	133.90	BSE	Close
524	08-06-2022	134.95	NSE	Close
525	07-06-2022	133.00	BSE	Close
526	07-06-2022	132.90	NSE	Close
527	06-06-2022	136.50	BSE	Close
528	06-06-2022	136.40	NSE	Close
529	03-06-2022	136.80	BSE	Close
530	03-06-2022	136.90	NSE	Close
531	02-06-2022	137.05	BSE	Close
532	02-06-2022	137.10	NSE	Close
533	01-06-2022	137.15	BSE	Close
534	01-06-2022	136.90	NSE	Close
535	31-05-2022	132.90	BSE	Close
536	31-05-2022	133.00	NSE	Close
537	30-05-2022	130.55	BSE	Close
538	30-05-2022	130.45	NSE	Close
539	27-05-2022	129.25	BSE	Close
540	27-05-2022	129.30	NSE	Close
541	26-05-2022	127.75	BSE	Close
542	26-05-2022	127.35	NSE	Close
543	25-05-2022	139.10	BSE	Close
544	25-05-2022	138.95	NSE	Close
545	24-05-2022	146.50	BSE	Close
546	24-05-2022	145.85	NSE	Close
547	23-05-2022	148.20	BSE	Close
548	23-05-2022	148.10	NSE	Close
549	20-05-2022	144.50	BSE	Close
550	20-05-2022	144.55	NSE	Close
551	19-05-2022	148.30	BSE	Close
552	19-05-2022	148.15	NSE	Close
553	18-05-2022	146.90	BSE	Close
554	18-05-2022	146.70	NSE	Close
555	17-05-2022	132.75	BSE	Close
556	17-05-2022	136.10	NSE	Close
557	16-05-2022	134.90	BSE	Close
558	16-05-2022	133.95	NSE	Close
559	13-05-2022	130.95	BSE	Close
560	13-05-2022	130.95	NSE	Close
561	12-05-2022	135.40	BSE	Close
562	12-05-2022	135.40	NSE	Close
563	11-05-2022	138.75	BSE	Close
564	11-05-2022	139.65	NSE	Close
565	10-05-2022	144.55	BSE	Close
566	10-05-2022	143.80	NSE	Close
567	09-05-2022	149.10	BSE	Close
568	09-05-2022	148.90	NSE	Close
569	06-05-2022	155.20	BSE	Close
570	06-05-2022	155.35	NSE	Close
571	05-05-2022	158.30	BSE	Close
572	05-05-2022	158.00	NSE	Close
573	04-05-2022	159.90	BSE	Close
574	04-05-2022	159.70	NSE	Close
575	03-05-2022	159.90	BSE	Close
576	03-05-2022	159.70	NSE	Close
577	02-05-2022	161.95	BSE	Close
578	02-05-2022	161.90	NSE	Close
579	29-04-2022	164.35	BSE	Close
580	29-04-2022	164.40	NSE	Close
581	28-04-2022	164.05	BSE	Close
582	28-04-2022	164.00	NSE	Close
583	27-04-2022	166.65	BSE	Close
584	27-04-2022	166.55	NSE	Close
585	26-04-2022	163.90	BSE	Close
586	26-04-2022	163.75	NSE	Close
587	25-04-2022	171.65	BSE	Close
588	25-04-2022	171.70	NSE	Close
589	22-04-2022	171.60	BSE	Close
590	22-04-2022	171.20	NSE	Close
591	21-04-2022	161.60	BSE	Close
592	21-04-2022	161.70	NSE	Close
593	20-04-2022	156.70	BSE	Close
594	20-04-2022	156.00	NSE	Close
595	19-04-2022	162.65	BSE	Close
596	19-04-2022	162.40	NSE	Close
597	18-04-2022	0.00	BSE	Close
598	18-04-2022	0.00	NSE	Close
599	15-04-2022	160.55	BSE	Close
600	15-04-2022	160.05	NSE	Close
601	14-04-2022	160.55	BSE	Close
602	14-04-2022	160.05	NSE	Close
603	13-04-2022	156.70	BSE	Close
604	13-04-2022	156.90	NSE	Close
605	12-04-2022	164.55	BSE	Close
606	12-04-2022	164.45	NSE	Close
607	11-04-2022	164.60	BSE	Close
608	11-04-2022	163.80	NSE	Close
609	08-04-2022	164.00	BSE	Close
610	08-04-2022	163.55	NSE	Close
611	07-04-2022	169.85	BSE	Close
612	07-04-2022	169.75	NSE	Close
613	06-04-2022	157.20	BSE	Close
614	06-04-2022	157.05	NSE	Close
615	05-04-2022	156.15	BSE	Close
616	05-04-2022	156.35	NSE	Close
617	04-04-2022	154.60	BSE	Close
618	04-04-2022	154.70	NSE	Close
619	01-04-2022	153.25	BSE	Close
620	01-04-2022	152.90	NSE	Close
621	31-03-2022	153.70	BSE	Close
622	31-03-2022	153.75	NSE	Close
623	30-03-2022	153.45	BSE	Close
624	30-03-2022	153.85	NSE	Close
625	29-03-2022	151.70	BSE	Close
626	29-03-2022	152.40	NSE	Close
627	28-03-2022	148.90	BSE	Close
628	28-03-2022	149.00	NSE	Close
629	25-03-2022	152.10	BSE	Close
630	25-03-2022	152.20	NSE	Close
631	24-03-2022	150.55	BSE	Close
632	24-03-2022	150.85	NSE	Close
633	23-03-2022	154.35	BSE	Close
634	23-03-2022	154.40	NSE	Close
635	22-03-2022	154.05	BSE	Close
636	22-03-2022	154.30	NSE	Close
637	21-03-2022	149.85	BSE	Close
638	21-03-2022	149.75	NSE	Close
639	18-03-2022	151.05	BSE	Close
640	18-03-2022	149.75	NSE	Close
641	17-03-2022	152.65	BSE	Close
642	17-03-2022	152.60	NSE	Close
643	16-03-2022	150.75	BSE	Close
644	16-03-2022	151.75	NSE	Close
645	15-03-2022	157.85	BSE	Close
646	15-03-2022	158.00	NSE	Close
647	14-03-2022	155.15	BSE	Close
648	14-03-2022	154.85	NSE	Close
649	11-03-2022	147.80	BSE	Close
650	11-03-2022	148.05	NSE	Close
651	10-03-2022	148.95	BSE	Close
652	10-03-2022	148.75	NSE	Close
653	09-03-2022	140.60	BSE	Close
654	09-03-2022	141.05	NSE	Close
655	08-03-2022	141.15	BSE	Close
656	08-03-2022	141.50	NSE	Close
657	07-03-2022	142.30	BSE	Close
658	07-03-2022	142.35	NSE	Close
659	04-03-2022	145.80	BSE	Close
660	04-03-2022	145.95	NSE	Close
661	03-03-2022	144.80	BSE	Close
662	03-03-2022	144.35	NSE	Close
663	02-03-2022	144.75	BSE	Close
664	02-03-2022	144.40	NSE	Close
665	01-03-2022	144.75	BSE	Close
666	01-03-2022	144.40	NSE	Close
667	28-02-2022	136.00	BSE	Close
668	28-02-2022	136.20	NSE	Close
669	25-02-2022	126.25	BSE	Close
670	25-02-2022	125.75	NSE	Close
671	24-02-2022	136.10	BSE	Close
672	24-02-2022	137.05	NSE	Close
673	23-02-2022	131.20	BSE	Close
674	23-02-2022	129.30	NSE	Close
675	22-02-2022	134.50	BSE	Close
676	22-02-2022	134.05	NSE	Close
677	21-02-2022	144.15	BSE	Close
678	21-02-2022	144.80	NSE	Close
679	18-02-2022	144.00	BSE	Close
680	18-02-2022	144.70	NSE	Close
681	17-02-2022	146.25	BSE	Close
682	17-02-2022	146.35	NSE	Close
683	16-02-2022	148.55	BSE	Close
684	16-02-2022	148.65	NSE	Close
685	15-02-2022	141.50	BSE	Close
686	15-02-2022	141.25	NSE	Close
687	14-02-2022	157.80	BSE	Close
688	14-02-2022	157.45	NSE	Close
689	11-02-2022	162.75	BSE	Close
690	11-02-2022	162.85	NSE	Close
691	10-02-2022	165.55	BSE	Close
692	10-02-2022	165.80	NSE	Close
693	09-02-2022	159.30	BSE	Close
694	09-02-2022	159.45	NSE	Close
695	08-02-2022	164.10	BSE	Close
696	08-02-2022	164.05	NSE	Close
697	07-02-2022	163.85	BSE	Close
698	07-02-2022	163.90	NSE	Close
699	04-02-2022	162.00	BSE	Close
700	04-02-2022	162.15	NSE	Close
701	03-02-2022	156.00	BSE	Close
702	03-02-2022	156.00	NSE	Close
703	02-02-2022	151.45	BSE	Close
704	02-02-2022	151.00	NSE	Close
705	01-02-2022	151.90	BSE	Close
706	01-02-2022	152.00	NSE	Close
707	31-01-2022	153.45	BSE	Close
708	31-01-2022	154.10	NSE	Close
709	28-01-2022	153.55	BSE	Close
710	28-01-2022	153.55	NSE	Close
711	27-01-2022	152.10	BSE	Close
712	27-01-2022	151.90	NSE	Close
713	26-01-2022	152.10	BSE	Close
714	26-01-2022	151.90	NSE	Close
715	25-01-2022	148.75	BSE	Close
716	25-01-2022	148.85	NSE	Close
717	24-01-2022	153.80	BSE	Close
718	24-01-2022	153.90	NSE	Close
719	21-01-2022	157.40	BSE	Close
720	21-01-2022	156.25	NSE	Close
721	20-01-2022	135.40	BSE	Close
722	20-01-2022	135.45	NSE	Close
723	19-01-2022	132.35	BSE	Close
724	19-01-2022	131.65	NSE	Close
725	18-01-2022	135.25	BSE	Close
726	18-01-2022	135.40	NSE	Close
727	17-01-2022	134.05	BSE	Close
728	17-01-2022	134.05	NSE	Close
729	14-01-2022	132.20	BSE	Close
730	14-01-2022	134.25	NSE	Close
731	13-01-2022	132.20	BSE	Close
732	13-01-2022	132.30	NSE	Close
733	12-01-2022	130.75	BSE	Close
734	12-01-2022	130.70	NSE	Close
735	11-01-2022	132.65	BSE	Close
736	11-01-2022	132.70	NSE	Close
737	10-01-2022	132.60	BSE	Close
738	10-01-2022	132.60	NSE	Close
739	07-01-2022	134.85	BSE	Close
740	07-01-2022	134.55	NSE	Close
741	06-01-2022	134.60	BSE	Close
742	06-01-2022	134.85	NSE	Close
743	05-01-2022	141.10	BSE	Close
744	05-01-2022	141.05	NSE	Close
745	04-01-2022	129.05	BSE	Close
746	04-01-2022	129.05	NSE	Close
747	03-01-2022	135.00	BSE	Close
748	03-01-2022	135.00	NSE	Close
749	31-12-2021	137.75	BSE	Close
750	31-12-2021	719.25	NSE	Close
751	30-12-2021	719.80	BSE	Close
752	30-12-2021	719.25	NSE	Close
753	29-12-2021	691.60	BSE	Close
754	29-12-2021	693.15	NSE	Close
755	28-12-2021	693.35	BSE	Close
756	28-12-2021	694.20	NSE	Close
757	27-12-2021	666.10	BSE	Close
758	27-12-2021	666.55	NSE	Close
759	24-12-2021	644.55	BSE	Close
760	24-12-2021	644.80	NSE	Close
761	23-12-2021	616.80	BSE	Close
762	23-12-2021	616.75	NSE	Close
763	22-12-2021	591.90	BSE	Close
764	22-12-2021	592.20	NSE	Close
765	21-12-2021	588.75	BSE	Close
766	21-12-2021	589.45	NSE	Close
767	20-12-2021	601.85	BSE	Close
768	20-12-2021	601.55	NSE	Close
769	17-12-2021	609.40	BSE	Close
770	17-12-2021	610.60	NSE	Close
771	16-12-2021	617.15	BSE	Close
772	16-12-2021	615.65	NSE	Close
773	15-12-2021	582.10	BSE	Close
774	15-12-2021	583.25	NSE	Close
775	14-12-2021	571.75	BSE	Close
776	14-12-2021	571.60	NSE	Close
777	13-12-2021	565.35	BSE	Close
778	13-12-2021	569.40	NSE	Close
779	10-12-2021	573.15	BSE	Close
780	10-12-2021	572.75	NSE	Close
781	09-12-2021	565.15	BSE	Close
782	09-12-2021	564.70	NSE	Close
783	08-12-2021	569.00	BSE	Close
784	08-12-2021	569.45	NSE	Close
785	07-12-2021	567.00	BSE	Close
786	07-12-2021	566.90	NSE	Close
787	06-12-2021	578.65	BSE	Close
788	06-12-2021	578.40	NSE	Close
789	03-12-2021	583.80	BSE	Close
790	03-12-2021	583.10	NSE	Close
791	02-12-2021	585.00	BSE	Close
792	02-12-2021	585.75	NSE	Close
793	01-12-2021	591.35	BSE	Close
794	01-12-2021	591.60	NSE	Close
795	30-11-2021	587.40	BSE	Close
796	30-11-2021	588.00	NSE	Close
797	29-11-2021	614.00	BSE	Close
798	29-11-2021	611.15	NSE	Close
799	26-11-2021	624.75	BSE	Close
800	26-11-2021	623.90	NSE	Close
801	25-11-2021	620.85	BSE	Close
802	25-11-2021	623.95	NSE	Close
803	24-11-2021	620.70	BSE	Close
804	24-11-2021	619.60	NSE	Close
805	23-11-2021	602.85	BSE	Close
806	23-11-2021	604.40	NSE	Close
807	22-11-2021	625.05	BSE	Close
808	22-11-2021	621.55	NSE	Close
809	19-11-2021	625.05	BSE	Close
810	19-11-2021	621.55	NSE	Close
811	18-11-2021	633.55	BSE	Close
812	18-11-2021	633.10	NSE	Close
813	17-11-2021	648.15	BSE	Close
814	17-11-2021	648.95	NSE	Close
815	16-11-2021	650.85	BSE	Close
816	16-11-2021	650.65	NSE	Close
817	15-11-2021	669.60	BSE	Close
818	15-11-2021	669.05	NSE	Close
819	12-11-2021	693.45	BSE	Close
820	12-11-2021	693.05	NSE	Close
821	11-11-2021	693.40	BSE	Close
822	11-11-2021	692.15	NSE	Close
823	10-11-2021	679.50	BSE	Close
824	10-11-2021	680.55	NSE	Close
825	09-11-2021	675.30	BSE	Close
826	09-11-2021	673.80	NSE	Close
827	08-11-2021	642.75	BSE	Close
828	08-11-2021	642.90	NSE	Close
829	05-11-2021	644.20	BSE	Close
830	05-11-2021	642.90	NSE	Close
831	04-11-2021	643.70	BSE	Close
832	04-11-2021	643.40	NSE	Close
833	03-11-2021	645.35	BSE	Close
834	03-11-2021	646.05	NSE	Close
835	02-11-2021	642.00	BSE	Close
836	02-11-2021	642.35	NSE	Close
837	01-11-2021	634.20	BSE	Close
838	01-11-2021	636.75	NSE	Close
839	29-10-2021	643.10	BSE	Close
840	29-10-2021	643.50	NSE	Close
841	28-10-2021	658.95	BSE	Close
842	28-10-2021	657.90	NSE	Close
843	27-10-2021	654.10	BSE	Close
844	27-10-2021	654.25	NSE	Close
845	26-10-2021	647.15	BSE	Close
846	26-10-2021	647.25	NSE	Close
847	25-10-2021	669.60	BSE	Close
848	25-10-2021	669.10	NSE	Close
849	22-10-2021	656.75	BSE	Close
850	22-10-2021	656.55	NSE	Close
851	21-10-2021	641.80	BSE	Close
852	21-10-2021	641.95	NSE	Close
853	20-10-2021	668.60	BSE	Close
854	20-10-2021	670.00	NSE	Close
855	19-10-2021	677.70	BSE	Close
856	19-10-2021	677.15	NSE	Close
857	18-10-2021	666.05	BSE	Close
858	18-10-2021	667.85	NSE	Close
859	15-10-2021	666.05	BSE	Close
860	15-10-2021	667.85	NSE	Close
861	14-10-2021	668.65	BSE	Close
862	14-10-2021	669.00	NSE	Close
863	13-10-2021	670.95	BSE	Close
864	13-10-2021	669.15	NSE	Close
865	12-10-2021	675.75	BSE	Close
866	12-10-2021	677.50	NSE	Close
867	11-10-2021	680.30	BSE	Close
868	11-10-2021	679.80	NSE	Close
869	08-10-2021	667.00	BSE	Close
870	08-10-2021	665.60	NSE	Close
871	07-10-2021	661.90	BSE	Close
872	07-10-2021	662.00	NSE	Close
873	06-10-2021	667.00	BSE	Close
874	06-10-2021	667.35	NSE	Close
875	05-10-2021	662.35	BSE	Close
876	05-10-2021	660.90	NSE	Close
877	04-10-2021	624.10	BSE	Close
878	04-10-2021	632.20	NSE	Close
879	01-10-2021	616.90	BSE	Close
880	01-10-2021	616.25	NSE	Close
881	30-09-2021	627.60	BSE	Close
882	30-09-2021	628.50	NSE	Close
883	29-09-2021	612.20	BSE	Close
884	29-09-2021	612.45	NSE	Close
885	28-09-2021	624.15	BSE	Close
886	28-09-2021	624.10	NSE	Close
887	27-09-2021	584.65	BSE	Close
888	27-09-2021	585.10	NSE	Close
889	24-09-2021	570.30	BSE	Close
890	24-09-2021	574.35	NSE	Close
891	23-09-2021	572.45	BSE	Close
892	23-09-2021	572.40	NSE	Close
893	22-09-2021	555.30	BSE	Close
894	22-09-2021	559.00	NSE	Close
895	21-09-2021	543.15	BSE	Close
896	21-09-2021	543.65	NSE	Close
897	20-09-2021	568.90	BSE	Close
898	20-09-2021	567.65	NSE	Close
899	17-09-2021	565.55	BSE	Close
900	17-09-2021	566.10	NSE	Close
901	16-09-2021	568.05	BSE	Close
902	16-09-2021	568.55	NSE	Close
903	15-09-2021	596.45	BSE	Close
904	15-09-2021	595.00	NSE	Close
905	14-09-2021	567.15	BSE	Close
906	14-09-2021	566.75	NSE	Close
907	13-09-2021	541.55	BSE	Close
908	13-09-2021	543.55	NSE	Close
909	10-09-2021	541.55	BSE	Close
910	10-09-2021	543.55	NSE	Close
911	09-09-2021	532.40	BSE	Close
912	09-09-2021	533.75	NSE	Close
913	08-09-2021	529.35	BSE	Close
914	08-09-2021	531.45	NSE	Close
915	07-09-2021	535.00	BSE	Close
916	07-09-2021	531.05	NSE	Close
917	06-09-2021	530.25	BSE	Close
918	06-09-2021	530.50	NSE	Close
919	03-09-2021	527.80	BSE	Close
920	03-09-2021	527.60	NSE	Close
921	02-09-2021	524.25	BSE	Close
922	02-09-2021	525.10	NSE	Close
923	01-09-2021	526.10	BSE	Close
924	01-09-2021	526.25	NSE	Close
925	31-08-2021	528.80	BSE	Close
926	31-08-2021	528.35	NSE	Close
927	30-08-2021	523.50	BSE	Close
928	30-08-2021	524.20	NSE	Close
929	27-08-2021	526.60	BSE	Close
930	27-08-2021	526.40	NSE	Close
931	26-08-2021	518.65	BSE	Close
932	26-08-2021	519.80	NSE	Close
933	25-08-2021	512.25	BSE	Close
934	25-08-2021	512.35	NSE	Close
935	24-08-2021	505.95	BSE	Close
936	24-08-2021	499.10	NSE	Close
937	23-08-2021	531.20	BSE	Close
938	23-08-2021	530.70	NSE	Close
939	20-08-2021	549.40	BSE	Close
940	20-08-2021	549.60	NSE	Close
941	19-08-2021	549.40	BSE	Close
942	19-08-2021	549.60	NSE	Close
943	18-08-2021	560.70	BSE	Close
944	18-08-2021	561.80	NSE	Close
945	17-08-2021	562.95	BSE	Close
946	17-08-2021	563.20	NSE	Close
947	16-08-2021	566.25	BSE	Close
948	16-08-2021	566.90	NSE	Close
949	13-08-2021	564.10	BSE	Close
950	13-08-2021	562.45	NSE	Close
951	12-08-2021	554.15	BSE	Close
952	12-08-2021	552.20	NSE	Close
953	11-08-2021	535.00	BSE	Close
954	11-08-2021	535.85	NSE	Close
955	10-08-2021	552.25	BSE	Close
956	10-08-2021	552.55	NSE	Close
957	09-08-2021	566.55	BSE	Close
958	09-08-2021	566.30	NSE	Close
959	06-08-2021	547.00	BSE	Close
960	06-08-2021	548.00	NSE	Close
961	05-08-2021	555.00	BSE	Close
962	05-08-2021	558.00	NSE	Close
963	04-08-2021	575.45	BSE	Close
964	04-08-2021	575.95	NSE	Close
965	03-08-2021	557.80	BSE	Close
966	03-08-2021	558.65	NSE	Close
967	02-08-2021	562.10	BSE	Close
968	02-08-2021	561.90	NSE	Close
969	30-07-2021	572.70	BSE	Close
970	30-07-2021	572.25	NSE	Close
971	29-07-2021	553.85	BSE	Close
972	29-07-2021	553.60	NSE	Close
973	28-07-2021	563.25	BSE	Close
974	28-07-2021	563.75	NSE	Close
975	27-07-2021	547.15	BSE	Close
976	27-07-2021	546.30	NSE	Close
977	26-07-2021	539.65	BSE	Close
978	26-07-2021	540.35	NSE	Close
979	23-07-2021	539.30	BSE	Close
980	23-07-2021	539.05	NSE	Close
981	22-07-2021	536.35	BSE	Close
982	22-07-2021	535.55	NSE	Close
983	21-07-2021	536.35	BSE	Close
984	21-07-2021	535.55	NSE	Close
985	20-07-2021	550.05	BSE	Close
986	20-07-2021	550.90	NSE	Close
987	19-07-2021	547.90	BSE	Close
988	19-07-2021	547.15	NSE	Close
989	16-07-2021	557.25	BSE	Close
990	16-07-2021	558.35	NSE	Close
991	15-07-2021	552.10	BSE	Close
992	15-07-2021	551.85	NSE	Close
993	14-07-2021	560.35	BSE	Close
994	14-07-2021	560.95	NSE	Close
995	13-07-2021	558.40	BSE	Close
996	13-07-2021	558.40	NSE	Close
997	12-07-2021	569.45	BSE	Close
998	12-07-2021	567.45	NSE	Close
999	09-07-2021	550.45	BSE	Close
1000	09-07-2021	551.15	NSE	Close
1001	08-07-2021	542.05	BSE	Close
1002	08-07-2021	542.65	NSE	Close
1003	07-07-2021	552.05	BSE	Close
1004	07-07-2021	553.20	NSE	Close
1005	06-07-2021	572.55	BSE	Close
1006	06-07-2021	572.95	NSE	Close
1007	05-07-2021	591.15	BSE	Close
1008	05-07-2021	592.00	NSE	Close
1009	02-07-2021	555.90	BSE	Close
1010	02-07-2021	555.35	NSE	Close
1011	01-07-2021	597.65	BSE	Close
1012	01-07-2021	598.00	NSE	Close
1013	30-06-2021	611.85	BSE	Close
1014	30-06-2021	610.25	NSE	Close
1015	29-06-2021	557.50	BSE	Close
1016	29-06-2021	558.15	NSE	Close
1017	28-06-2021	497.65	BSE	Close
1018	28-06-2021	498.05	NSE	Close
1019	25-06-2021	485.00	BSE	Close
1020	25-06-2021	484.95	NSE	Close
1021	24-06-2021	435.75	BSE	Close
1022	24-06-2021	434.85	NSE	Close
1023	23-06-2021	430.15	BSE	Close
1024	23-06-2021	430.25	NSE	Close
1025	22-06-2021	431.20	BSE	Close
1026	22-06-2021	430.55	NSE	Close
1027	21-06-2021	430.75	BSE	Close
1028	21-06-2021	431.60	NSE	Close
1029	18-06-2021	442.90	BSE	Close
1030	18-06-2021	443.45	NSE	Close
1031	17-06-2021	441.75	BSE	Close
1032	17-06-2021	441.20	NSE	Close
1033	16-06-2021	434.30	BSE	Close
1034	16-06-2021	434.35	NSE	Close
1035	15-06-2021	433.40	BSE	Close
1036	15-06-2021	433.75	NSE	Close
1037	14-06-2021	437.90	BSE	Close
1038	14-06-2021	437.70	NSE	Close
1039	11-06-2021	439.35	BSE	Close
1040	11-06-2021	439.35	NSE	Close
1041	10-06-2021	438.55	BSE	Close
1042	10-06-2021	439.10	NSE	Close
1043	09-06-2021	447.15	BSE	Close
1044	09-06-2021	446.95	NSE	Close
1045	08-06-2021	449.10	BSE	Close
1046	08-06-2021	446.40	NSE	Close
1047	07-06-2021	420.90	BSE	Close
1048	07-06-2021	422.35	NSE	Close
1049	04-06-2021	423.10	BSE	Close
1050	04-06-2021	423.45	NSE	Close
1051	03-06-2021	420.00	BSE	Close
1052	03-06-2021	418.20	NSE	Close
1053	02-06-2021	408.80	BSE	Close
1054	02-06-2021	409.40	NSE	Close
1055	01-06-2021	413.40	BSE	Close
1056	01-06-2021	412.80	NSE	Close
1057	31-05-2021	413.30	BSE	Close
1058	31-05-2021	412.70	NSE	Close
1059	28-05-2021	407.25	BSE	Close
1060	28-05-2021	407.30	NSE	Close
1061	27-05-2021	412.15	BSE	Close
1062	27-05-2021	412.15	NSE	Close
1063	26-05-2021	411.90	BSE	Close
1064	26-05-2021	413.35	NSE	Close
1065	25-05-2021	410.00	BSE	Close
1066	25-05-2021	410.20	NSE	Close
1067	24-05-2021	418.15	BSE	Close
1068	24-05-2021	417.85	NSE	Close
1069	21-05-2021	419.35	BSE	Close
1070	21-05-2021	417.85	NSE	Close
1071	17-05-2021	429.05	BSE	Close
1072	17-05-2021	429.30	NSE	Close
1073	14-05-2021	420.20	BSE	Close
1074	14-05-2021	418.85	NSE	Close
1075	13-05-2021	428.85	BSE	Close
1076	13-05-2021	430.15	NSE	Close
1077	12-05-2021	434.50	BSE	Close
1078	12-05-2021	430.15	NSE	Close
1079	11-05-2021	441.35	BSE	Close
1080	11-05-2021	441.70	NSE	Close
1081	10-05-2021	448.85	BSE	Close
1082	10-05-2021	449.45	NSE	Close
1083	07-05-2021	427.35	BSE	Close
1084	07-05-2021	427.10	NSE	Close
1085	06-05-2021	424.10	BSE	Close
1086	06-05-2021	424.45	NSE	Close
1087	05-05-2021	426.40	BSE	Close
1088	05-05-2021	425.30	NSE	Close
1089	04-05-2021	412.50	BSE	Close
1090	04-05-2021	413.55	NSE	Close
1091	03-05-2021	445.85	BSE	Close
1092	03-05-2021	445.55	NSE	Close
1093	30-04-2021	386.10	BSE	Close
1094	30-04-2021	386.10	NSE	Close
1095	29-04-2021	374.40	BSE	Close
1096	29-04-2021	374.60	NSE	Close
1097	28-04-2021	362.80	BSE	Close
1098	28-04-2021	361.70	NSE	Close
1099	27-04-2021	340.00	BSE	Close
1100	27-04-2021	340.50	NSE	Close
1101	26-04-2021	341.00	BSE	Close
1102	26-04-2021	340.90	NSE	Close
1103	23-04-2021	331.50	BSE	Close
1104	23-04-2021	331.20	NSE	Close
1105	22-04-2021	337.35	BSE	Close
1106	22-04-2021	338.10	NSE	Close
1107	21-04-2021	322.00	BSE	Close
1108	21-04-2021	323.05	NSE	Close
1109	20-04-2021	322.00	BSE	Close
1110	20-04-2021	323.05	NSE	Close
1111	19-04-2021	325.55	BSE	Close
1112	19-04-2021	324.90	NSE	Close
1113	16-04-2021	341.90	BSE	Close
1114	16-04-2021	342.65	NSE	Close
1115	15-04-2021	325.75	BSE	Close
1116	15-04-2021	325.75	NSE	Close
1117	14-04-2021	313.95	BSE	Close
1118	14-04-2021	314.15	NSE	Close
1119	13-04-2021	314.30	BSE	Close
1120	13-04-2021	314.15	NSE	Close
1121	12-04-2021	298.45	BSE	Close
1122	12-04-2021	297.20	NSE	Close
1123	09-04-2021	318.95	BSE	Close
1124	09-04-2021	317.90	NSE	Close
1125	08-04-2021	313.00	BSE	Close
1126	08-04-2021	309.85	NSE	Close
1127	07-04-2021	302.10	BSE	Close
1128	07-04-2021	301.15	NSE	Close
1129	06-04-2021	301.50	BSE	Close
1130	06-04-2021	301.55	NSE	Close
1131	05-04-2021	299.05	BSE	Close
1132	05-04-2021	298.55	NSE	Close
1133	02-04-2021	304.60	BSE	Close
1134	02-04-2021	304.05	NSE	Close
1135	01-04-2021	304.60	BSE	Close
1136	01-04-2021	304.05	NSE	Close
1137	31-03-2021	289.00	BSE	Close
1138	31-03-2021	290.85	NSE	Close
1139	30-03-2021	295.00	BSE	Close
1140	30-03-2021	293.70	NSE	Close
1141	29-03-2021	294.70	BSE	Close
1142	29-03-2021	294.40	NSE	Close
1143	26-03-2021	294.25	BSE	Close
1144	26-03-2021	294.40	NSE	Close
1145	25-03-2021	295.35	BSE	Close
1146	25-03-2021	294.90	NSE	Close
1147	24-03-2021	300.05	BSE	Close
1148	24-03-2021	299.90	NSE	Close
1149	23-03-2021	300.50	BSE	Close
1150	23-03-2021	301.30	NSE	Close
1151	22-03-2021	305.45	BSE	Close
1152	22-03-2021	304.95	NSE	Close
1153	19-03-2021	299.20	BSE	Close
1154	19-03-2021	298.45	NSE	Close
1155	18-03-2021	299.00	BSE	Close
1156	18-03-2021	298.50	NSE	Close
1157	17-03-2021	304.15	BSE	Close
1158	17-03-2021	303.45	NSE	Close
1159	16-03-2021	312.00	BSE	Close
1160	16-03-2021	312.10	NSE	Close
1161	15-03-2021	313.65	BSE	Close
1162	15-03-2021	311.80	NSE	Close
1163	12-03-2021	313.95	BSE	Close
1164	12-03-2021	313.60	NSE	Close
1165	11-03-2021	317.55	BSE	Close
1166	11-03-2021	318.20	NSE	Close
1167	10-03-2021	319.15	BSE	Close
1168	10-03-2021	318.20	NSE	Close
1169	09-03-2021	320.75	BSE	Close
1170	09-03-2021	321.75	NSE	Close
1171	08-03-2021	321.10	BSE	Close
1172	08-03-2021	320.45	NSE	Close
1173	05-03-2021	318.50	BSE	Close
1174	05-03-2021	320.65	NSE	Close
1175	04-03-2021	331.10	BSE	Close
1176	04-03-2021	332.05	NSE	Close
1177	03-03-2021	324.60	BSE	Close
1178	03-03-2021	324.95	NSE	Close
1179	02-03-2021	312.95	BSE	Close
1180	02-03-2021	310.20	NSE	Close
1181	01-03-2021	302.70	BSE	Close
1182	01-03-2021	303.60	NSE	Close
1183	26-02-2021	0.00	BSE	Close
1184	26-02-2021	302.10	NSE	Close
1185	25-02-2021	308.25	BSE	Close
1186	25-02-2021	307.45	NSE	Close
1187	24-02-2021	304.00	BSE	Close
1188	24-02-2021	304.15	NSE	Close
1189	23-02-2021	299.15	BSE	Close
1190	23-02-2021	299.75	NSE	Close
1191	22-02-2021	286.55	BSE	Close
1192	22-02-2021	286.55	NSE	Close
1193	19-02-2021	292.30	BSE	Close
1194	19-02-2021	290.85	NSE	Close
1195	18-02-2021	300.50	BSE	Close
1196	18-02-2021	300.55	NSE	Close
1197	17-02-2021	290.25	BSE	Close
1198	17-02-2021	290.40	NSE	Close
1199	16-02-2021	294.40	BSE	Close
1200	16-02-2021	291.25	NSE	Close
1201	15-02-2021	290.55	BSE	Close
1202	15-02-2021	291.70	NSE	Close
1203	12-02-2021	308.50	BSE	Close
1204	12-02-2021	308.90	NSE	Close
1205	11-02-2021	313.65	BSE	Close
1206	11-02-2021	313.95	NSE	Close
1207	10-02-2021	313.00	BSE	Close
1208	10-02-2021	313.00	NSE	Close
1209	09-02-2021	312.00	BSE	Close
1210	09-02-2021	311.25	NSE	Close
1211	08-02-2021	307.70	BSE	Close
1212	08-02-2021	308.15	NSE	Close
1213	05-02-2021	308.75	BSE	Close
1214	05-02-2021	308.85	NSE	Close
1215	04-02-2021	318.40	BSE	Close
1216	04-02-2021	318.85	NSE	Close
1217	03-02-2021	318.35	BSE	Close
1218	03-02-2021	317.65	NSE	Close
1219	02-02-2021	318.25	BSE	Close
1220	02-02-2021	317.70	NSE	Close
1221	01-02-2021	315.75	BSE	Close
1222	01-02-2021	316.50	NSE	Close
1223	29-01-2021	311.35	BSE	Close
1224	29-01-2021	309.60	NSE	Close
1225	28-01-2021	315.00	BSE	Close
1226	28-01-2021	315.95	NSE	Close
1227	27-01-2021	319.00	BSE	Close
1228	27-01-2021	317.60	NSE	Close
1229	26-01-2021	319.75	BSE	Close
1230	26-01-2021	319.65	NSE	Close
1231	25-01-2021	319.75	BSE	Close
1232	25-01-2021	319.65	NSE	Close
1233	22-01-2021	324.95	BSE	Close
1234	22-01-2021	323.50	NSE	Close
1235	21-01-2021	323.50	BSE	Close
1236	21-01-2021	323.10	NSE	Close
1237	20-01-2021	325.95	BSE	Close
1238	20-01-2021	326.55	NSE	Close
1239	19-01-2021	326.00	BSE	Close
1240	19-01-2021	326.00	NSE	Close
1241	18-01-2021	320.65	BSE	Close
1242	18-01-2021	321.75	NSE	Close
1243	15-01-2021	330.00	BSE	Close
1244	15-01-2021	331.20	NSE	Close
1245	14-01-2021	340.55	BSE	Close
1246	14-01-2021	341.05	NSE	Close
1247	13-01-2021	344.75	BSE	Close
1248	13-01-2021	346.30	NSE	Close
1249	12-01-2021	344.05	BSE	Close
1250	12-01-2021	343.40	NSE	Close
1251	11-01-2021	323.00	BSE	Close
1252	11-01-2021	324.05	NSE	Close
1253	08-01-2021	327.70	BSE	Close
1254	08-01-2021	327.55	NSE	Close
1255	07-01-2021	331.00	BSE	Close
1256	07-01-2021	331.85	NSE	Close
1257	06-01-2021	333.00	BSE	Close
1258	06-01-2021	331.50	NSE	Close
1259	05-01-2021	324.05	BSE	Close
1260	05-01-2021	321.25	NSE	Close
1261	04-01-2021	0.00	BSE	Close
1262	04-01-2021	0.00	NSE	Close
1263	01-01-2021	0.00	BSE	Close
1264	01-01-2021	0.00	NSE	Close
1265	31-12-2020	0.00	BSE	Close
1266	31-12-2020	0.00	NSE	Close
1267	30-12-2020	0.00	BSE	Close
1268	30-12-2020	0.00	NSE	Close
1269	29-12-2020	0.00	BSE	Close
1270	29-12-2020	0.00	NSE	Close
1271	28-12-2020	0.00	BSE	Close
1272	28-12-2020	0.00	NSE	Close
1273	25-12-2020	0.00	BSE	Close
1274	25-12-2020	0.00	NSE	Close
1275	24-12-2020	0.00	BSE	Close
1276	24-12-2020	0.00	NSE	Close
1277	23-12-2020	0.00	BSE	Close
1278	23-12-2020	0.00	NSE	Close
1279	22-12-2020	0.00	BSE	Close
1280	22-12-2020	0.00	NSE	Close
1281	21-12-2020	308.00	BSE	Close
1282	21-12-2020	306.55	NSE	Close
1283	18-12-2020	336.00	BSE	Close
1284	18-12-2020	335.05	NSE	Close
1285	17-12-2020	330.05	BSE	Close
1286	17-12-2020	329.20	NSE	Close
1287	16-12-2020	332.10	BSE	Close
1288	16-12-2020	332.65	NSE	Close
1289	15-12-2020	339.25	BSE	Close
1290	15-12-2020	338.95	NSE	Close
1291	14-12-2020	319.90	BSE	Close
1292	14-12-2020	319.25	NSE	Close
1293	11-12-2020	313.90	BSE	Close
1294	11-12-2020	312.10	NSE	Close
1295	10-12-2020	311.00	BSE	Close
1296	10-12-2020	310.85	NSE	Close
1297	09-12-2020	312.00	BSE	Close
1298	09-12-2020	310.15	NSE	Close
1299	08-12-2020	299.80	BSE	Close
1300	08-12-2020	298.90	NSE	Close
1301	07-12-2020	306.20	BSE	Close
1302	07-12-2020	305.65	NSE	Close
1303	04-12-2020	299.30	BSE	Close
1304	04-12-2020	299.85	NSE	Close
1305	03-12-2020	299.30	BSE	Close
1306	03-12-2020	300.55	NSE	Close
1307	02-12-2020	293.00	BSE	Close
1308	02-12-2020	294.95	NSE	Close
1309	01-12-2020	296.20	BSE	Close
1310	01-12-2020	296.30	NSE	Close
1311	30-11-2020	294.35	BSE	Close
1312	30-11-2020	294.30	NSE	Close
1313	27-11-2020	294.35	BSE	Close
1314	27-11-2020	294.30	NSE	Close
1315	26-11-2020	297.80	BSE	Close
1316	26-11-2020	298.90	NSE	Close
1317	25-11-2020	287.55	BSE	Close
1318	25-11-2020	287.85	NSE	Close
1319	24-11-2020	293.70	BSE	Close
1320	24-11-2020	292.80	NSE	Close
1321	23-11-2020	285.55	BSE	Close
1322	23-11-2020	286.75	NSE	Close
1323	20-11-2020	284.85	BSE	Close
1324	20-11-2020	285.60	NSE	Close
1325	19-11-2020	281.55	BSE	Close
1326	19-11-2020	281.95	NSE	Close
1327	18-11-2020	283.45	BSE	Close
1328	18-11-2020	284.55	NSE	Close
1329	17-11-2020	285.30	BSE	Close
1330	17-11-2020	286.00	NSE	Close
1331	16-11-2020	285.15	BSE	Close
1332	16-11-2020	285.35	NSE	Close
1333	13-11-2020	282.55	BSE	Close
1334	13-11-2020	282.10	NSE	Close
1335	12-11-2020	280.50	BSE	Close
1336	12-11-2020	280.35	NSE	Close
1337	11-11-2020	284.35	BSE	Close
1338	11-11-2020	285.75	NSE	Close
1339	10-11-2020	295.15	BSE	Close
1340	10-11-2020	295.50	NSE	Close
1341	09-11-2020	304.20	BSE	Close
1342	09-11-2020	301.65	NSE	Close
1343	06-11-2020	287.35	BSE	Close
1344	06-11-2020	287.80	NSE	Close
1345	05-11-2020	274.75	BSE	Close
1346	05-11-2020	274.05	NSE	Close
1347	04-11-2020	274.20	BSE	Close
1348	04-11-2020	273.10	NSE	Close
1349	03-11-2020	271.70	BSE	Close
1350	03-11-2020	271.85	NSE	Close
1351	02-11-2020	275.90	BSE	Close
1352	02-11-2020	274.85	NSE	Close
1353	30-10-2020	284.40	BSE	Close
1354	30-10-2020	281.10	NSE	Close
1355	29-10-2020	274.35	BSE	Close
1356	29-10-2020	275.25	NSE	Close
1357	28-10-2020	283.00	BSE	Close
1358	28-10-2020	281.75	NSE	Close
1359	27-10-2020	280.60	BSE	Close
1360	27-10-2020	280.65	NSE	Close
1361	26-10-2020	286.00	BSE	Close
1362	26-10-2020	285.30	NSE	Close
1363	23-10-2020	284.00	BSE	Close
1364	23-10-2020	285.25	NSE	Close
1365	22-10-2020	284.00	BSE	Close
1366	22-10-2020	284.90	NSE	Close
1367	21-10-2020	285.80	BSE	Close
1368	21-10-2020	286.45	NSE	Close
1369	20-10-2020	285.80	BSE	Close
1370	20-10-2020	286.65	NSE	Close
1371	19-10-2020	283.10	BSE	Close
1372	19-10-2020	283.75	NSE	Close
1373	16-10-2020	285.10	BSE	Close
1374	16-10-2020	284.65	NSE	Close
1375	15-10-2020	286.15	BSE	Close
1376	15-10-2020	284.30	NSE	Close
1377	14-10-2020	290.60	BSE	Close
1378	14-10-2020	289.05	NSE	Close
1379	13-10-2020	297.00	BSE	Close
1380	13-10-2020	291.70	NSE	Close
1381	12-10-2020	290.70	BSE	Close
1382	12-10-2020	288.90	NSE	Close
1383	09-10-2020	291.40	BSE	Close
1384	09-10-2020	291.65	NSE	Close
1385	08-10-2020	291.80	BSE	Close
1386	08-10-2020	292.55	NSE	Close
1387	07-10-2020	292.20	BSE	Close
1388	07-10-2020	293.15	NSE	Close
1389	06-10-2020	296.10	BSE	Close
1390	06-10-2020	296.20	NSE	Close
1391	05-10-2020	291.60	BSE	Close
1392	05-10-2020	292.65	NSE	Close
1393	02-10-2020	298.70	BSE	Close
1394	02-10-2020	298.40	NSE	Close
1395	01-10-2020	303.75	BSE	Close
1396	01-10-2020	298.40	NSE	Close
1397	30-09-2020	299.70	BSE	Close
1398	30-09-2020	299.30	NSE	Close
1399	29-09-2020	304.00	BSE	Close
1400	29-09-2020	304.05	NSE	Close
1401	28-09-2020	308.70	BSE	Close
1402	28-09-2020	307.70	NSE	Close
1403	25-09-2020	303.70	BSE	Close
1404	25-09-2020	301.95	NSE	Close
1405	24-09-2020	292.80	BSE	Close
1406	24-09-2020	293.60	NSE	Close
1407	23-09-2020	304.00	BSE	Close
1408	23-09-2020	304.90	NSE	Close
1409	22-09-2020	293.10	BSE	Close
1410	22-09-2020	292.95	NSE	Close
1411	21-09-2020	301.30	BSE	Close
1412	21-09-2020	300.05	NSE	Close
1413	18-09-2020	305.70	BSE	Close
1414	18-09-2020	307.10	NSE	Close
1415	17-09-2020	308.50	BSE	Close
1416	17-09-2020	308.15	NSE	Close
1417	16-09-2020	316.55	BSE	Close
1418	16-09-2020	316.35	NSE	Close
1419	15-09-2020	320.00	BSE	Close
1420	15-09-2020	320.30	NSE	Close
1421	14-09-2020	312.70	BSE	Close
1422	14-09-2020	312.70	NSE	Close
1423	11-09-2020	301.20	BSE	Close
1424	11-09-2020	301.05	NSE	Close
1425	10-09-2020	306.00	BSE	Close
1426	10-09-2020	307.05	NSE	Close
1427	09-09-2020	308.65	BSE	Close
1428	09-09-2020	303.45	NSE	Close
1429	08-09-2020	297.80	BSE	Close
1430	08-09-2020	298.30	NSE	Close
1431	07-09-2020	301.00	BSE	Close
1432	07-09-2020	300.55	NSE	Close
1433	04-09-2020	308.85	BSE	Close
1434	04-09-2020	306.95	NSE	Close
1435	03-09-2020	311.60	BSE	Close
1436	03-09-2020	312.50	NSE	Close
1437	02-09-2020	312.00	BSE	Close
1438	02-09-2020	305.00	NSE	Close
1439	01-09-2020	305.85	BSE	Close
1440	01-09-2020	304.90	NSE	Close
1441	31-08-2020	301.00	BSE	Close
1442	31-08-2020	301.55	NSE	Close
1443	28-08-2020	321.05	BSE	Close
1444	28-08-2020	321.35	NSE	Close
1445	27-08-2020	316.15	BSE	Close
1446	27-08-2020	314.65	NSE	Close
1447	26-08-2020	322.00	BSE	Close
1448	26-08-2020	323.25	NSE	Close
1449	25-08-2020	323.05	NSE	Close
1450	25-08-2020	323.40	BSE	Close
1451	24-08-2020	327.20	BSE	Close
1452	24-08-2020	326.95	NSE	Close
1453	21-08-2020	330.50	BSE	Close
1454	21-08-2020	330.95	NSE	Close
1455	20-08-2020	328.40	NSE	Close
1456	20-08-2020	328.45	BSE	Close
1457	19-08-2020	328.00	NSE	Close
1458	19-08-2020	327.90	BSE	Close
1459	18-08-2020	328.35	NSE	Close
1460	18-08-2020	328.40	BSE	Close
1461	17-08-2020	312.90	NSE	Close
1462	17-08-2020	313.30	BSE	Close
1463	14-08-2020	309.55	NSE	Close
1464	14-08-2020	309.35	BSE	Close
1465	13-08-2020	317.70	NSE	Close
1466	13-08-2020	317.55	BSE	Close
1467	12-08-2020	341.15	NSE	Close
1468	12-08-2020	341.55	BSE	Close
1469	11-08-2020	340.25	NSE	Close
1470	11-08-2020	341.15	BSE	Close
1471	10-08-2020	346.20	NSE	Close
1472	10-08-2020	346.25	BSE	Close
1473	07-08-2020	334.85	NSE	Close
1474	07-08-2020	334.65	BSE	Close
1475	06-08-2020	330.75	NSE	Close
1476	06-08-2020	330.95	BSE	Close
1477	05-08-2020	330.45	NSE	Close
1478	05-08-2020	330.75	BSE	Close
1479	04-08-2020	333.60	NSE	Close
1480	04-08-2020	333.30	BSE	Close
1481	03-08-2020	338.50	NSE	Close
1482	03-08-2020	338.55	BSE	Close
1483	31-07-2020	329.45	NSE	Close
1484	31-07-2020	329.75	BSE	Close
1485	30-07-2020	341.70	NSE	Close
1486	30-07-2020	340.90	BSE	Close
1487	29-07-2020	341.65	NSE	Close
1488	29-07-2020	341.55	BSE	Close
1489	28-07-2020	306.35	NSE	Close
1490	28-07-2020	306.25	BSE	Close
1491	27-07-2020	291.00	NSE	Close
1492	27-07-2020	290.50	BSE	Close
1493	24-07-2020	298.55	NSE	Close
1494	24-07-2020	298.10	BSE	Close
1495	23-07-2020	304.65	NSE	Close
1496	23-07-2020	304.60	BSE	Close
1497	22-07-2020	307.75	NSE	Close
1498	22-07-2020	308.30	BSE	Close
1499	21-07-2020	295.45	NSE	Close
1500	21-07-2020	295.55	BSE	Close
1501	20-07-2020	301.25	NSE	Close
1502	20-07-2020	301.60	BSE	Close
1503	17-07-2020	306.30	NSE	Close
1504	17-07-2020	306.45	BSE	Close
1505	16-07-2020	309.20	NSE	Close
1506	16-07-2020	309.10	BSE	Close
1507	15-07-2020	279.30	NSE	Close
1508	15-07-2020	279.10	BSE	Close
1509	14-07-2020	291.70	NSE	Close
1510	14-07-2020	291.85	BSE	Close
1511	13-07-2020	266.05	NSE	Close
1512	13-07-2020	267.95	BSE	Close
1513	10-07-2020	255.70	NSE	Close
1514	10-07-2020	256.20	BSE	Close
1515	09-07-2020	260.60	NSE	Close
1516	09-07-2020	261.05	BSE	Close
1517	08-07-2020	255.05	NSE	Close
1518	07-07-2020	256.95	NSE	Close
1519	06-07-2020	257.35	NSE	Close
1520	03-07-2020	251.25	NSE	Close
1521	02-07-2020	255.75	NSE	Close
1522	01-07-2020	262.65	NSE	Close
1523	30-06-2020	259.40	NSE	Close
1524	29-06-2020	259.10	NSE	Close
1525	26-06-2020	262.45	NSE	Close
1526	25-06-2020	267.40	NSE	Close
1527	24-06-2020	263.20	NSE	Close
1528	23-06-2020	268.55	NSE	Close
1529	22-06-2020	267.05	NSE	Close
1530	19-06-2020	268.85	NSE	Close
1531	18-06-2020	263.45	NSE	Close
1532	17-06-2020	244.00	NSE	Close
1533	16-06-2020	244.65	NSE	Close
1534	15-06-2020	247.75	NSE	Close
1535	12-06-2020	255.50	NSE	Close
1536	11-06-2020	255.90	NSE	Close
1537	10-06-2020	259.30	NSE	Close
1538	09-06-2020	251.75	NSE	Close
1539	08-06-2020	256.85	NSE	Close
1540	05-06-2020	252.25	NSE	Close
1541	04-06-2020	226.05	NSE	Close
1542	03-06-2020	225.35	NSE	Close
1543	02-06-2020	224.10	NSE	Close
1544	01-06-2020	218.60	NSE	Close
1545	29-05-2020	216.80	NSE	Close
1546	28-05-2020	221.35	NSE	Close
1547	27-05-2020	215.50	NSE	Close
1548	26-05-2020	205.25	NSE	Close
1549	22-05-2020	202.70	NSE	Close
1550	21-05-2020	205.10	NSE	Close
1551	20-05-2020	203.40	NSE	Close
1552	19-05-2020	198.30	NSE	Close
1553	18-05-2020	200.40	NSE	Close
1554	15-05-2020	210.65	NSE	Close
1555	14-05-2020	213.80	NSE	Close
1556	13-05-2020	211.90	NSE	Close
1557	12-05-2020	217.50	NSE	Close
1558	11-05-2020	223.90	NSE	Close
1559	08-05-2020	233.95	NSE	Close
1560	07-05-2020	237.85	NSE	Close
1561	06-05-2020	242.45	NSE	Close
1562	05-05-2020	235.15	NSE	Close
1563	04-05-2020	242.25	NSE	Close
1564	30-04-2020	255.00	NSE	Close
1565	29-04-2020	245.90	NSE	Close
1566	28-04-2020	234.40	NSE	Close
1567	27-04-2020	223.25	NSE	Close
1568	24-04-2020	212.65	NSE	Close
1569	23-04-2020	211.35	NSE	Close
1570	22-04-2020	210.00	NSE	Close
1571	21-04-2020	211.40	NSE	Close
1572	20-04-2020	213.30	NSE	Close
1573	17-04-2020	207.10	NSE	Close
1574	16-04-2020	202.45	NSE	Close
1575	15-04-2020	193.55	NSE	Close
1576	13-04-2020	191.40	NSE	Close
1577	09-04-2020	201.35	NSE	Close
1578	08-04-2020	205.35	NSE	Close
1579	07-04-2020	203.30	NSE	Close
1580	03-04-2020	193.75	NSE	Close
1581	01-04-2020	187.50	NSE	Close
1582	31-03-2020	178.60	NSE	Close
1583	30-03-2020	170.10	NSE	Close
1584	27-03-2020	162.40	NSE	Close
1585	26-03-2020	148.55	NSE	Close
1586	25-03-2020	135.80	NSE	Close
1587	24-03-2020	125.55	NSE	Close
1588	23-03-2020	144.10	NSE	Close
1589	20-03-2020	175.25	NSE	Close
1590	19-03-2020	177.15	NSE	Close
1591	18-03-2020	203.10	NSE	Close
1592	17-03-2020	205.00	NSE	Close
1593	16-03-2020	203.70	NSE	Close
1594	13-03-2020	195.80	NSE	Close
1595	12-03-2020	200.70	NSE	Close
1596	11-03-2020	240.65	NSE	Close
1597	09-03-2020	237.10	NSE	Close
1598	06-03-2020	247.55	NSE	Close
1599	05-03-2020	251.35	NSE	Close
1600	04-03-2020	243.20	NSE	Close
1601	03-03-2020	253.70	NSE	Close
1602	02-03-2020	257.05	NSE	Close
1603	28-02-2020	259.20	NSE	Close
1604	27-02-2020	264.10	NSE	Close
1605	26-02-2020	267.35	NSE	Close
1606	25-02-2020	266.35	NSE	Close
1607	24-02-2020	269.50	NSE	Close
1608	20-02-2020	276.10	NSE	Close
1609	19-02-2020	276.20	NSE	Close
1610	18-02-2020	278.85	NSE	Close
1611	17-02-2020	279.60	NSE	Close
1612	14-02-2020	286.35	NSE	Close
1613	13-02-2020	293.35	NSE	Close
1614	12-02-2020	294.55	NSE	Close
1615	11-02-2020	286.55	NSE	Close
1616	10-02-2020	294.45	NSE	Close
1617	07-02-2020	311.25	NSE	Close
1618	06-02-2020	317.60	NSE	Close
1619	05-02-2020	302.20	NSE	Close
1620	04-02-2020	304.25	NSE	Close
1621	03-02-2020	308.95	NSE	Close
1622	01-02-2020	308.25	NSE	Close
1623	31-01-2020	319.45	NSE	Close
1624	30-01-2020	323.90	NSE	Close
1625	29-01-2020	334.85	NSE	Close
1626	28-01-2020	324.35	NSE	Close
1627	27-01-2020	337.85	NSE	Close
1628	24-01-2020	341.15	NSE	Close
1629	23-01-2020	341.80	NSE	Close
1630	22-01-2020	346.05	NSE	Close
1631	21-01-2020	343.60	NSE	Close
1632	20-01-2020	350.80	NSE	Close
1633	17-01-2020	355.90	NSE	Close
1634	16-01-2020	364.30	NSE	Close
1635	15-01-2020	357.50	NSE	Close
1636	14-01-2020	359.05	NSE	Close
1637	13-01-2020	335.75	NSE	Close
1638	10-01-2020	311.40	NSE	Close
1639	09-01-2020	310.60	NSE	Close
1640	08-01-2020	310.05	NSE	Close
1641	07-01-2020	308.80	NSE	Close
1642	06-01-2020	298.20	NSE	Close
1643	03-01-2020	309.00	NSE	Close
1644	02-01-2020	312.40	NSE	Close
1645	01-01-2020	317.20	NSE	Close
1646	31-12-2019	293.40	NSE	Close
1647	30-12-2019	291.20	NSE	Close
1648	27-12-2019	288.50	NSE	Close
1649	26-12-2019	284.10	NSE	Close
1650	24-12-2019	282.70	NSE	Close
1651	23-12-2019	284.50	NSE	Close
1652	20-12-2019	283.30	NSE	Close
1653	19-12-2019	287.25	NSE	Close
1654	18-12-2019	284.55	NSE	Close
1655	17-12-2019	284.85	NSE	Close
1656	16-12-2019	281.85	NSE	Close
1657	13-12-2019	282.20	NSE	Close
1658	12-12-2019	278.25	NSE	Close
1659	11-12-2019	277.55	NSE	Close
1660	10-12-2019	278.00	NSE	Close
1661	09-12-2019	278.75	NSE	Close
1662	06-12-2019	288.35	NSE	Close
1663	05-12-2019	292.15	NSE	Close
1664	04-12-2019	295.35	NSE	Close
1665	03-12-2019	290.00	NSE	Close
1666	02-12-2019	292.75	NSE	Close
1667	29-11-2019	292.50	NSE	Close
1668	28-11-2019	292.15	NSE	Close
1669	27-11-2019	292.10	NSE	Close
1670	26-11-2019	290.85	NSE	Close
1671	25-11-2019	293.05	NSE	Close
1672	22-11-2019	289.80	NSE	Close
1673	21-11-2019	289.45	NSE	Close
1674	20-11-2019	291.15	NSE	Close
1675	19-11-2019	290.95	NSE	Close
1676	18-11-2019	295.35	NSE	Close
1677	15-11-2019	286.60	NSE	Close
1678	14-11-2019	297.35	NSE	Close
1679	13-11-2019	302.15	NSE	Close
1680	11-11-2019	300.25	NSE	Close
1681	08-11-2019	290.10	NSE	Close
1682	07-11-2019	279.15	NSE	Close
1683	06-11-2019	283.35	NSE	Close
1684	05-11-2019	279.00	NSE	Close
1685	04-11-2019	280.30	NSE	Close
1686	01-11-2019	274.65	NSE	Close
1687	31-10-2019	269.30	NSE	Close
1688	30-10-2019	273.90	NSE	Close
1689	29-10-2019	268.60	NSE	Close
1690	27-10-2019	266.15	NSE	Close
1691	25-10-2019	264.25	NSE	Close
1692	24-10-2019	267.75	NSE	Close
1693	23-10-2019	267.85	NSE	Close
1694	22-10-2019	267.20	NSE	Close
1695	18-10-2019	262.25	NSE	Close
1696	17-10-2019	263.40	NSE	Close
1697	16-10-2019	259.95	NSE	Close
1698	15-10-2019	264.10	NSE	Close
1699	14-10-2019	265.05	NSE	Close
1700	11-10-2019	265.50	NSE	Close
1701	10-10-2019	262.75	NSE	Close
1702	09-10-2019	270.45	NSE	Close
1703	07-10-2019	268.55	NSE	Close
1704	04-10-2019	271.65	NSE	Close
1705	03-10-2019	270.50	NSE	Close
1706	01-10-2019	273.30	NSE	Close
1707	30-09-2019	283.80	NSE	Close
1708	27-09-2019	289.40	NSE	Close
1709	26-09-2019	300.20	NSE	Close
1710	25-09-2019	306.15	NSE	Close
1711	24-09-2019	308.10	NSE	Close
1712	23-09-2019	305.15	NSE	Close
1713	20-09-2019	303.65	NSE	Close
1714	19-09-2019	288.80	NSE	Close
1715	18-09-2019	298.10	NSE	Close
1716	17-09-2019	297.20	NSE	Close
1717	16-09-2019	307.20	NSE	Close
1718	13-09-2019	306.40	NSE	Close
1719	12-09-2019	307.00	NSE	Close
1720	11-09-2019	315.75	NSE	Close
1721	09-09-2019	292.30	NSE	Close
1722	06-09-2019	287.60	NSE	Close
1723	05-09-2019	288.25	NSE	Close
1724	04-09-2019	286.25	NSE	Close
1725	03-09-2019	283.00	NSE	Close
1726	30-08-2019	288.10	NSE	Close
1727	29-08-2019	291.30	NSE	Close
1728	28-08-2019	290.00	NSE	Close
1729	27-08-2019	290.80	NSE	Close
1730	26-08-2019	278.75	NSE	Close
1731	23-08-2019	273.30	NSE	Close
1732	22-08-2019	271.20	NSE	Close
1733	21-08-2019	275.20	NSE	Close
1734	20-08-2019	283.20	NSE	Close
1735	19-08-2019	286.45	NSE	Close
1736	16-08-2019	291.15	NSE	Close
1737	14-08-2019	295.90	NSE	Close
1738	13-08-2019	286.75	NSE	Close
1739	09-08-2019	283.30	NSE	Close
1740	08-08-2019	270.55	NSE	Close
1741	07-08-2019	268.40	NSE	Close
1742	06-08-2019	272.10	NSE	Close
1743	05-08-2019	264.35	NSE	Close
1744	02-08-2019	273.35	NSE	Close
1745	01-08-2019	263.05	NSE	Close
1746	31-07-2019	270.15	NSE	Close
1747	30-07-2019	275.20	NSE	Close
1748	29-07-2019	287.05	NSE	Close
1749	26-07-2019	283.05	NSE	Close
1750	25-07-2019	284.10	NSE	Close
1751	24-07-2019	285.65	NSE	Close
1752	23-07-2019	289.95	NSE	Close
1753	22-07-2019	287.20	NSE	Close
1754	19-07-2019	293.40	NSE	Close
1755	18-07-2019	293.00	NSE	Close
1756	17-07-2019	292.80	NSE	Close
1757	16-07-2019	300.50	NSE	Close
1758	15-07-2019	300.55	NSE	Close
1759	12-07-2019	311.10	NSE	Close
1760	11-07-2019	308.95	NSE	Close
1761	10-07-2019	309.80	NSE	Close
1762	09-07-2019	310.55	NSE	Close
1763	08-07-2019	309.90	NSE	Close
1764	05-07-2019	317.90	NSE	Close
1765	04-07-2019	321.65	NSE	Close
1766	03-07-2019	316.85	NSE	Close
1767	02-07-2019	315.95	NSE	Close
1768	01-07-2019	320.25	NSE	Close
1769	28-06-2019	318.80	NSE	Close
1770	27-06-2019	321.90	NSE	Close
1771	26-06-2019	321.10	NSE	Close
1772	25-06-2019	316.80	NSE	Close
1773	24-06-2019	325.10	NSE	Close
1774	21-06-2019	324.05	NSE	Close
1775	20-06-2019	319.35	NSE	Close
1776	19-06-2019	314.25	NSE	Close
1777	18-06-2019	322.05	NSE	Close
1778	17-06-2019	332.40	NSE	Close
1779	14-06-2019	335.25	NSE	Close
1780	13-06-2019	336.85	NSE	Close
1781	12-06-2019	342.05	NSE	Close
1782	11-06-2019	337.35	NSE	Close
1783	10-06-2019	338.60	NSE	Close
1784	07-06-2019	345.85	NSE	Close
1785	06-06-2019	348.05	NSE	Close
1786	04-06-2019	367.05	NSE	Close
1787	03-06-2019	379.65	NSE	Close
1788	31-05-2019	388.00	NSE	Close
1789	30-05-2019	391.55	NSE	Close
1790	29-05-2019	391.15	NSE	Close
1791	28-05-2019	401.85	NSE	Close
1792	27-05-2019	410.85	NSE	Close
1793	24-05-2019	382.35	NSE	Close
1794	23-05-2019	356.50	NSE	Close
1795	22-05-2019	365.35	NSE	Close
1796	21-05-2019	360.35	NSE	Close
1797	20-05-2019	346.25	NSE	Close
1798	17-05-2019	339.40	NSE	Close
1799	16-05-2019	337.65	NSE	Close
1800	15-05-2019	332.80	NSE	Close
1801	14-05-2019	333.25	NSE	Close
1802	13-05-2019	335.80	NSE	Close
1803	10-05-2019	342.40	NSE	Close
1804	09-05-2019	342.20	NSE	Close
1805	08-05-2019	333.40	NSE	Close
1806	07-05-2019	341.45	NSE	Close
1807	06-05-2019	342.10	NSE	Close
1808	03-05-2019	347.15	NSE	Close
1809	02-05-2019	346.75	NSE	Close
1810	30-04-2019	343.25	NSE	Close
1811	26-04-2019	351.00	NSE	Close
1812	25-04-2019	353.60	NSE	Close
1813	24-04-2019	350.60	NSE	Close
1814	23-04-2019	346.00	NSE	Close
1815	22-04-2019	342.60	NSE	Close
1816	18-04-2019	351.00	NSE	Close
1817	16-04-2019	355.40	NSE	Close
1818	15-04-2019	348.40	NSE	Close
1819	12-04-2019	350.55	NSE	Close
1820	11-04-2019	352.60	NSE	Close
1821	10-04-2019	350.65	NSE	Close
1822	09-04-2019	354.30	NSE	Close
1823	08-04-2019	355.95	NSE	Close
1824	05-04-2019	359.85	NSE	Close
1825	04-04-2019	352.40	NSE	Close
1826	03-04-2019	345.15	NSE	Close
1827	02-04-2019	348.05	NSE	Close
1828	01-04-2019	351.35	NSE	Close
1829	29-03-2019	350.25	NSE	Close
1830	28-03-2019	347.05	NSE	Close
1831	09-02-2017	262.90	BSE	Close
1832	09-02-2017	263.25	NSE	Close
1833	08-02-2017	264.90	BSE	Close
1834	08-02-2017	264.85	NSE	Close
1835	07-02-2017	269.50	BSE	Close
1836	07-02-2017	269.35	NSE	Close
1837	06-02-2017	271.60	BSE	Close
1838	06-02-2017	271.50	NSE	Close
1839	03-02-2017	247.60	BSE	Close
1840	03-02-2017	248.70	NSE	Close
1841	02-02-2017	241.50	BSE	Close
1842	02-02-2017	241.80	NSE	Close
1843	01-02-2017	232.65	BSE	Close
1844	01-02-2017	233.25	NSE	Close
1845	31-01-2017	229.20	BSE	Close
1846	31-01-2017	228.85	NSE	Close
1847	30-01-2017	228.55	BSE	Close
1848	30-01-2017	228.20	NSE	Close
1849	27-01-2017	228.55	BSE	Close
1850	27-01-2017	228.90	NSE	Close
1851	26-01-2017	225.50	BSE	Close
1852	26-01-2017	226.00	NSE	Close
1853	25-01-2017	225.50	BSE	Close
1854	25-01-2017	226.00	NSE	Close
1855	24-01-2017	225.90	BSE	Close
1856	24-01-2017	225.60	NSE	Close
1857	23-01-2017	220.90	BSE	Close
1858	23-01-2017	221.80	NSE	Close
1859	20-01-2017	223.85	BSE	Close
1860	20-01-2017	223.55	NSE	Close
1861	19-01-2017	229.10	BSE	Close
1862	19-01-2017	229.40	NSE	Close
1863	18-01-2017	232.05	BSE	Close
1864	18-01-2017	232.55	NSE	Close
1865	17-01-2017	229.20	BSE	Close
1866	17-01-2017	229.05	NSE	Close
1867	16-01-2017	229.10	BSE	Close
1868	16-01-2017	229.45	NSE	Close
1869	13-01-2017	232.80	BSE	Close
1870	13-01-2017	233.25	NSE	Close
1871	12-01-2017	229.15	BSE	Close
1872	12-01-2017	230.05	NSE	Close
1873	11-01-2017	233.10	BSE	Close
1874	11-01-2017	232.15	NSE	Close
1875	10-01-2017	236.15	BSE	Close
1876	10-01-2017	236.30	NSE	Close
1877	09-01-2017	230.50	BSE	Close
1878	09-01-2017	229.90	NSE	Close
1879	06-01-2017	225.15	BSE	Close
1880	06-01-2017	225.15	NSE	Close
1881	05-01-2017	224.65	BSE	Close
1882	05-01-2017	225.05	NSE	Close
1883	04-01-2017	223.05	BSE	Close
1884	04-01-2017	222.85	NSE	Close
1885	03-01-2017	225.25	BSE	Close
1886	03-01-2017	226.10	NSE	Close
1887	02-01-2017	224.40	BSE	Close
1888	02-01-2017	224.70	NSE	Close
1889	30-12-2016	210.20	BSE	Close
1890	30-12-2016	210.55	NSE	Close
1891	29-12-2016	203.80	BSE	Close
1892	29-12-2016	203.65	NSE	Close
1893	28-12-2016	204.45	BSE	Close
1894	28-12-2016	204.35	NSE	Close
1895	27-12-2016	203.55	BSE	Close
1896	27-12-2016	203.30	NSE	Close
1897	26-12-2016	200.25	BSE	Close
1898	26-12-2016	200.60	NSE	Close
1899	23-12-2016	206.15	BSE	Close
1900	23-12-2016	206.20	NSE	Close
1901	22-12-2016	200.00	BSE	Close
1902	22-12-2016	200.65	NSE	Close
1903	21-12-2016	205.55	BSE	Close
1904	21-12-2016	206.55	NSE	Close
1905	20-12-2016	206.00	BSE	Close
1906	20-12-2016	206.60	NSE	Close
1907	19-12-2016	207.40	BSE	Close
1908	19-12-2016	207.95	NSE	Close
1909	16-12-2016	208.55	BSE	Close
1910	16-12-2016	208.50	NSE	Close
1911	15-12-2016	208.25	BSE	Close
1912	15-12-2016	208.90	NSE	Close
1913	14-12-2016	209.70	BSE	Close
1914	14-12-2016	209.95	NSE	Close
1915	13-12-2016	211.20	BSE	Close
1916	13-12-2016	211.25	NSE	Close
1917	12-12-2016	210.40	BSE	Close
1918	12-12-2016	211.25	NSE	Close
1919	09-12-2016	210.85	BSE	Close
1920	09-12-2016	211.35	NSE	Close
1921	08-12-2016	212.80	BSE	Close
1922	08-12-2016	212.35	NSE	Close
1923	07-12-2016	212.80	BSE	Close
1924	07-12-2016	211.85	NSE	Close
1925	06-12-2016	212.20	BSE	Close
1926	06-12-2016	211.95	NSE	Close
1927	05-12-2016	213.10	BSE	Close
1928	05-12-2016	213.45	NSE	Close
1929	02-12-2016	209.45	BSE	Close
1930	02-12-2016	210.70	NSE	Close
1931	01-12-2016	215.65	BSE	Close
1932	01-12-2016	216.15	NSE	Close
1933	30-11-2016	213.40	BSE	Close
1934	30-11-2016	213.70	NSE	Close
1935	29-11-2016	211.00	BSE	Close
1936	29-11-2016	211.85	NSE	Close
1937	28-11-2016	205.60	BSE	Close
1938	28-11-2016	205.50	NSE	Close
1939	25-11-2016	208.60	BSE	Close
1940	25-11-2016	208.35	NSE	Close
1941	24-11-2016	207.90	BSE	Close
1942	24-11-2016	207.55	NSE	Close
1943	23-11-2016	212.30	BSE	Close
1944	23-11-2016	212.35	NSE	Close
1945	22-11-2016	202.25	BSE	Close
1946	22-11-2016	201.50	NSE	Close
1947	21-11-2016	200.25	BSE	Close
1948	21-11-2016	201.15	NSE	Close
1949	18-11-2016	207.35	BSE	Close
1950	18-11-2016	207.35	NSE	Close
1951	17-11-2016	198.70	BSE	Close
1952	17-11-2016	198.00	NSE	Close
1953	16-11-2016	205.10	BSE	Close
1954	16-11-2016	206.05	NSE	Close
1955	15-11-2016	204.95	BSE	Close
1956	15-11-2016	204.90	NSE	Close
1957	14-11-2016	225.60	BSE	Close
1958	14-11-2016	225.40	NSE	Close
1959	11-11-2016	225.60	BSE	Close
1960	11-11-2016	225.40	NSE	Close
1961	10-11-2016	234.55	BSE	Close
1962	10-11-2016	235.45	NSE	Close
1963	09-11-2016	224.10	BSE	Close
1964	09-11-2016	224.95	NSE	Close
1965	08-11-2016	237.80	BSE	Close
1966	08-11-2016	237.75	NSE	Close
1967	07-11-2016	241.75	BSE	Close
1968	07-11-2016	242.10	NSE	Close
1969	04-11-2016	233.80	BSE	Close
1970	04-11-2016	232.65	NSE	Close
1971	03-11-2016	242.75	BSE	Close
1972	03-11-2016	241.90	NSE	Close
1973	02-11-2016	252.05	BSE	Close
1974	02-11-2016	252.85	NSE	Close
1975	01-11-2016	253.65	BSE	Close
1976	01-11-2016	254.35	NSE	Close
1977	31-10-2016	235.55	BSE	Close
1978	31-10-2016	236.45	NSE	Close
1979	28-10-2016	235.55	BSE	Close
1980	28-10-2016	236.45	NSE	Close
1981	27-10-2016	227.80	BSE	Close
1982	27-10-2016	227.15	NSE	Close
1983	26-10-2016	229.65	BSE	Close
1984	26-10-2016	228.45	NSE	Close
1985	25-10-2016	229.10	BSE	Close
1986	25-10-2016	229.90	NSE	Close
1987	24-10-2016	230.85	BSE	Close
1988	24-10-2016	231.30	NSE	Close
1989	21-10-2016	226.00	BSE	Close
1990	21-10-2016	226.35	NSE	Close
1991	20-10-2016	222.10	BSE	Close
1992	20-10-2016	222.00	NSE	Close
1993	19-10-2016	223.80	BSE	Close
1994	19-10-2016	224.10	NSE	Close
1995	18-10-2016	219.15	BSE	Close
1996	18-10-2016	219.70	NSE	Close
1997	17-10-2016	214.75	BSE	Close
1998	17-10-2016	214.15	NSE	Close
1999	14-10-2016	214.10	BSE	Close
2000	14-10-2016	214.20	NSE	Close
2001	13-10-2016	212.35	BSE	Close
2002	13-10-2016	213.00	NSE	Close
2003	12-10-2016	214.80	BSE	Close
2004	12-10-2016	214.75	NSE	Close
2005	11-10-2016	214.80	BSE	Close
2006	11-10-2016	214.75	NSE	Close
2007	10-10-2016	214.80	BSE	Close
2008	10-10-2016	214.75	NSE	Close
2009	07-10-2016	215.50	BSE	Close
2010	07-10-2016	215.95	NSE	Close
2011	06-10-2016	211.05	BSE	Close
2012	06-10-2016	210.85	NSE	Close
2013	05-10-2016	214.90	BSE	Close
2014	05-10-2016	214.55	NSE	Close
2015	04-10-2016	208.70	BSE	Close
2016	04-10-2016	208.75	NSE	Close
2017	03-10-2016	208.35	BSE	Close
2018	03-10-2016	209.20	NSE	Close
2019	30-09-2016	207.85	BSE	Close
2020	30-09-2016	207.85	NSE	Close
2021	29-09-2016	201.85	BSE	Close
2022	29-09-2016	200.60	NSE	Close
2023	28-09-2016	216.45	BSE	Close
2024	28-09-2016	216.85	NSE	Close
2025	27-09-2016	217.30	BSE	Close
2026	27-09-2016	216.55	NSE	Close
2027	26-09-2016	219.90	BSE	Close
2028	26-09-2016	220.20	NSE	Close
2029	23-09-2016	222.90	BSE	Close
2030	23-09-2016	222.80	NSE	Close
2031	22-09-2016	224.55	BSE	Close
2032	22-09-2016	225.55	NSE	Close
2033	21-09-2016	221.45	BSE	Close
2034	21-09-2016	221.60	NSE	Close
2035	20-09-2016	225.85	BSE	Close
2036	20-09-2016	225.40	NSE	Close
2037	19-09-2016	227.80	BSE	Close
2038	19-09-2016	228.90	NSE	Close
2039	16-09-2016	221.90	BSE	Close
2040	16-09-2016	221.95	NSE	Close
2041	15-09-2016	217.75	BSE	Close
2042	15-09-2016	217.25	NSE	Close
2043	14-09-2016	215.50	BSE	Close
2044	14-09-2016	215.30	NSE	Close
2045	13-09-2016	211.20	BSE	Close
2046	13-09-2016	211.45	NSE	Close
2047	12-09-2016	211.20	BSE	Close
2048	12-09-2016	211.45	NSE	Close
2049	09-09-2016	219.40	BSE	Close
2050	09-09-2016	219.60	NSE	Close
2051	08-09-2016	217.80	BSE	Close
2052	08-09-2016	218.45	NSE	Close
2053	07-09-2016	218.10	BSE	Close
2054	07-09-2016	218.45	NSE	Close
2055	06-09-2016	220.65	BSE	Close
2056	06-09-2016	220.50	NSE	Close
2057	05-09-2016	220.05	BSE	Close
2058	05-09-2016	219.20	NSE	Close
2059	02-09-2016	220.05	BSE	Close
2060	02-09-2016	219.20	NSE	Close
2061	01-09-2016	219.30	BSE	Close
2062	01-09-2016	219.25	NSE	Close
2063	31-08-2016	222.40	BSE	Close
2064	31-08-2016	222.20	NSE	Close
2065	30-08-2016	216.70	BSE	Close
2066	30-08-2016	216.70	NSE	Close
2067	29-08-2016	215.80	BSE	Close
2068	29-08-2016	216.25	NSE	Close
2069	26-08-2016	220.60	BSE	Close
2070	26-08-2016	220.30	NSE	Close
2071	25-08-2016	220.35	BSE	Close
2072	25-08-2016	220.55	NSE	Close
2073	24-08-2016	220.95	BSE	Close
2074	24-08-2016	220.50	NSE	Close
2075	23-08-2016	221.15	BSE	Close
2076	23-08-2016	221.40	NSE	Close
2077	22-08-2016	221.90	BSE	Close
2078	22-08-2016	223.00	NSE	Close
2079	19-08-2016	228.70	BSE	Close
2080	19-08-2016	229.20	NSE	Close
2081	18-08-2016	230.75	BSE	Close
2082	18-08-2016	229.85	NSE	Close
2083	17-08-2016	215.35	BSE	Close
2084	17-08-2016	215.25	NSE	Close
2085	16-08-2016	223.05	BSE	Close
2086	16-08-2016	223.05	NSE	Close
2087	15-08-2016	227.45	BSE	Close
2088	15-08-2016	228.00	NSE	Close
2089	12-08-2016	227.45	BSE	Close
2090	12-08-2016	228.00	NSE	Close
2091	11-08-2016	214.30	BSE	Close
2092	11-08-2016	214.25	NSE	Close
2093	10-08-2016	226.00	BSE	Close
2094	10-08-2016	226.40	NSE	Close
2095	09-08-2016	239.15	BSE	Close
2096	09-08-2016	238.85	NSE	Close
2097	08-08-2016	248.50	BSE	Close
2098	08-08-2016	248.75	NSE	Close
2099	05-08-2016	250.15	BSE	Close
2100	05-08-2016	250.35	NSE	Close
2101	04-08-2016	245.80	BSE	Close
2102	04-08-2016	246.80	NSE	Close
2103	03-08-2016	245.20	BSE	Close
2104	03-08-2016	245.65	NSE	Close
2105	02-08-2016	256.95	BSE	Close
2106	02-08-2016	256.25	NSE	Close
2107	01-08-2016	257.80	BSE	Close
2108	01-08-2016	258.35	NSE	Close
2109	29-07-2016	253.60	BSE	Close
2110	29-07-2016	252.95	NSE	Close
2111	28-07-2016	235.60	BSE	Close
2112	28-07-2016	236.05	NSE	Close
2113	27-07-2016	237.75	BSE	Close
2114	27-07-2016	238.40	NSE	Close
2115	26-07-2016	240.05	BSE	Close
2116	26-07-2016	240.75	NSE	Close
2117	25-07-2016	240.35	BSE	Close
2118	25-07-2016	240.10	NSE	Close
2119	22-07-2016	241.95	BSE	Close
2120	22-07-2016	241.80	NSE	Close
2121	21-07-2016	238.15	BSE	Close
2122	21-07-2016	238.55	NSE	Close
2123	20-07-2016	245.50	BSE	Close
2124	20-07-2016	245.25	NSE	Close
2125	19-07-2016	243.60	BSE	Close
2126	19-07-2016	243.80	NSE	Close
2127	18-07-2016	247.50	BSE	Close
2128	18-07-2016	247.10	NSE	Close
2129	15-07-2016	249.95	BSE	Close
2130	15-07-2016	251.75	NSE	Close
2131	14-07-2016	256.15	BSE	Close
2132	14-07-2016	256.65	NSE	Close
2133	13-07-2016	249.80	BSE	Close
2134	13-07-2016	249.25	NSE	Close
2135	12-07-2016	255.05	BSE	Close
2136	12-07-2016	255.60	NSE	Close
2137	11-07-2016	253.35	BSE	Close
2138	11-07-2016	253.10	NSE	Close
2139	08-07-2016	258.15	BSE	Close
2140	08-07-2016	258.60	NSE	Close
2141	07-07-2016	264.85	BSE	Close
2142	07-07-2016	265.85	NSE	Close
2143	06-07-2016	243.00	BSE	Close
2144	06-07-2016	242.60	NSE	Close
2145	05-07-2016	243.00	BSE	Close
2146	05-07-2016	242.60	NSE	Close
2147	04-07-2016	255.75	BSE	Close
2148	04-07-2016	255.55	NSE	Close
2149	01-07-2016	255.00	BSE	Close
2150	01-07-2016	254.95	NSE	Close
2151	30-06-2016	252.80	BSE	Close
2152	30-06-2016	253.55	NSE	Close
2153	29-06-2016	254.05	BSE	Close
2154	29-06-2016	253.70	NSE	Close
2155	28-06-2016	246.45	BSE	Close
2156	28-06-2016	247.50	NSE	Close
2157	27-06-2016	245.65	BSE	Close
2158	27-06-2016	245.40	NSE	Close
2159	24-06-2016	209.25	BSE	Close
2160	24-06-2016	209.60	NSE	Close
2161	23-06-2016	211.30	BSE	Close
2162	23-06-2016	211.30	NSE	Close
2163	22-06-2016	212.35	BSE	Close
2164	22-06-2016	212.35	NSE	Close
2165	21-06-2016	223.40	BSE	Close
2166	21-06-2016	222.75	NSE	Close
2167	20-06-2016	220.20	BSE	Close
2168	20-06-2016	219.85	NSE	Close
2169	17-06-2016	209.10	BSE	Close
2170	17-06-2016	208.60	NSE	Close
2171	16-06-2016	229.85	BSE	Close
2172	16-06-2016	230.70	NSE	Close
2173	15-06-2016	218.75	BSE	Close
2174	15-06-2016	218.25	NSE	Close
2175	14-06-2016	213.05	BSE	Close
2176	14-06-2016	213.20	NSE	Close
2177	13-06-2016	212.55	BSE	Close
2178	13-06-2016	212.85	NSE	Close
2179	10-06-2016	206.15	BSE	Close
2180	10-06-2016	206.20	NSE	Close
2181	09-06-2016	191.50	BSE	Close
2182	09-06-2016	191.15	NSE	Close
2183	08-06-2016	195.25	BSE	Close
2184	08-06-2016	195.65	NSE	Close
2185	07-06-2016	194.35	BSE	Close
2186	07-06-2016	194.60	NSE	Close
2187	06-06-2016	195.40	BSE	Close
2188	06-06-2016	195.30	NSE	Close
2189	03-06-2016	192.20	BSE	Close
2190	03-06-2016	191.55	NSE	Close
2191	02-06-2016	188.65	BSE	Close
2192	02-06-2016	189.05	NSE	Close
2193	01-06-2016	187.00	BSE	Close
2194	01-06-2016	186.80	NSE	Close
2195	31-05-2016	188.25	BSE	Close
2196	31-05-2016	188.40	NSE	Close
2197	30-05-2016	191.70	BSE	Close
2198	30-05-2016	192.10	NSE	Close
2199	27-05-2016	191.00	BSE	Close
2200	27-05-2016	190.95	NSE	Close
2201	26-05-2016	191.25	BSE	Close
2202	26-05-2016	191.05	NSE	Close
2203	25-05-2016	191.30	BSE	Close
2204	25-05-2016	190.85	NSE	Close
2205	24-05-2016	196.25	BSE	Close
2206	24-05-2016	196.55	NSE	Close
2207	23-05-2016	198.60	BSE	Close
2208	23-05-2016	199.55	NSE	Close
2209	20-05-2016	184.80	BSE	Close
2210	20-05-2016	185.65	NSE	Close
2211	19-05-2016	189.50	BSE	Close
2212	19-05-2016	189.05	NSE	Close
2213	18-05-2016	193.50	BSE	Close
2214	18-05-2016	193.80	NSE	Close
2215	17-05-2016	191.10	BSE	Close
2216	17-05-2016	191.60	NSE	Close
2217	16-05-2016	178.40	BSE	Close
2218	16-05-2016	179.25	NSE	Close
2219	13-05-2016	178.90	BSE	Close
2220	13-05-2016	179.60	NSE	Close
2221	12-05-2016	182.60	BSE	Close
2222	12-05-2016	182.50	NSE	Close
2223	11-05-2016	178.30	BSE	Close
2224	11-05-2016	179.10	NSE	Close
2225	10-05-2016	171.40	BSE	Close
2226	10-05-2016	171.80	NSE	Close
2227	09-05-2016	162.90	BSE	Close
2228	09-05-2016	163.25	NSE	Close
2229	06-05-2016	141.60	BSE	Close
2230	06-05-2016	141.90	NSE	Close
2231	05-05-2016	137.40	BSE	Close
2232	05-05-2016	137.80	NSE	Close
2233	04-05-2016	135.10	BSE	Close
2234	04-05-2016	134.85	NSE	Close
2235	03-05-2016	136.90	BSE	Close
2236	03-05-2016	137.35	NSE	Close
2237	02-05-2016	139.60	BSE	Close
2238	02-05-2016	139.65	NSE	Close
2239	29-04-2016	138.50	BSE	Close
2240	29-04-2016	138.55	NSE	Close
2241	28-04-2016	136.90	BSE	Close
2242	28-04-2016	136.50	NSE	Close
2243	27-04-2016	139.00	BSE	Close
2244	27-04-2016	139.05	NSE	Close
2245	26-04-2016	140.60	BSE	Close
2246	26-04-2016	140.65	NSE	Close
2247	25-04-2016	139.40	BSE	Close
2248	25-04-2016	140.05	NSE	Close
2249	22-04-2016	138.70	BSE	Close
2250	22-04-2016	138.70	NSE	Close
2251	21-04-2016	135.00	BSE	Close
2252	21-04-2016	135.00	NSE	Close
2253	20-04-2016	135.10	BSE	Close
2254	20-04-2016	135.70	NSE	Close
2255	19-04-2016	137.20	BSE	Close
2256	19-04-2016	137.75	NSE	Close
2257	18-04-2016	137.20	BSE	Close
2258	18-04-2016	137.75	NSE	Close
2259	15-04-2016	134.00	BSE	Close
2260	15-04-2016	134.05	NSE	Close
2261	14-04-2016	134.00	BSE	Close
2262	14-04-2016	134.05	NSE	Close
2263	13-04-2016	134.00	BSE	Close
2264	13-04-2016	134.05	NSE	Close
2265	12-04-2016	135.40	BSE	Close
2266	12-04-2016	136.00	NSE	Close
2267	11-04-2016	137.10	BSE	Close
2268	11-04-2016	136.55	NSE	Close
2269	08-04-2016	140.80	BSE	Close
2270	08-04-2016	141.05	NSE	Close
2271	07-04-2016	139.20	BSE	Close
2272	07-04-2016	139.75	NSE	Close
2273	06-04-2016	142.30	BSE	Close
2274	06-04-2016	142.65	NSE	Close
2275	05-04-2016	136.80	BSE	Close
2276	05-04-2016	136.10	NSE	Close
2277	04-04-2016	141.20	BSE	Close
2278	04-04-2016	141.15	NSE	Close
2279	01-04-2016	142.80	BSE	Close
2280	01-04-2016	142.95	NSE	Close
2281	31-03-2016	137.70	BSE	Close
2282	31-03-2016	138.55	NSE	Close
2283	30-03-2016	140.70	BSE	Close
2284	30-03-2016	140.40	NSE	Close
2285	29-03-2016	130.90	BSE	Close
2286	29-03-2016	130.75	NSE	Close
2287	28-03-2016	133.10	BSE	Close
2288	28-03-2016	133.60	NSE	Close
2289	25-03-2016	139.40	BSE	Close
2290	25-03-2016	139.75	NSE	Close
2291	24-03-2016	139.40	BSE	Close
2292	24-03-2016	139.75	NSE	Close
2293	23-03-2016	139.40	BSE	Close
2294	23-03-2016	139.75	NSE	Close
2295	22-03-2016	138.40	BSE	Close
2296	22-03-2016	139.55	NSE	Close
2297	21-03-2016	140.70	BSE	Close
2298	21-03-2016	141.25	NSE	Close
2299	18-03-2016	136.50	BSE	Close
2300	18-03-2016	136.05	NSE	Close
2301	17-03-2016	136.10	BSE	Close
2302	17-03-2016	136.15	NSE	Close
2303	16-03-2016	139.60	BSE	Close
2304	16-03-2016	140.00	NSE	Close
2305	15-03-2016	135.50	BSE	Close
2306	15-03-2016	135.20	NSE	Close
2307	14-03-2016	123.30	BSE	Close
2308	14-03-2016	123.65	NSE	Close
2309	11-03-2016	121.80	BSE	Close
2310	11-03-2016	121.25	NSE	Close
2311	10-03-2016	122.80	BSE	Close
2312	10-03-2016	123.05	NSE	Close
2313	09-03-2016	129.00	BSE	Close
2314	09-03-2016	127.55	NSE	Close
2315	08-03-2016	124.40	BSE	Close
2316	08-03-2016	125.00	NSE	Close
2317	07-03-2016	120.60	BSE	Close
2318	07-03-2016	120.60	NSE	Close
2319	04-03-2016	120.60	BSE	Close
2320	04-03-2016	120.60	NSE	Close
2321	03-03-2016	117.30	BSE	Close
2322	03-03-2016	115.50	NSE	Close
2323	02-03-2016	116.20	BSE	Close
2324	02-03-2016	115.10	NSE	Close
2325	01-03-2016	114.40	BSE	Close
2326	01-03-2016	114.25	NSE	Close
2327	29-02-2016	110.50	BSE	Close
2328	29-02-2016	110.00	NSE	Close
2329	26-02-2016	111.30	BSE	Close
2330	26-02-2016	111.75	NSE	Close
2331	25-02-2016	111.80	BSE	Close
2332	25-02-2016	112.05	NSE	Close
2333	24-02-2016	109.90	BSE	Close
2334	24-02-2016	110.50	NSE	Close
2335	23-02-2016	109.60	BSE	Close
2336	23-02-2016	109.95	NSE	Close
2337	22-02-2016	110.00	BSE	Close
2338	22-02-2016	110.30	NSE	Close
2339	19-02-2016	112.50	BSE	Close
2340	19-02-2016	111.70	NSE	Close
2341	18-02-2016	109.90	BSE	Close
2342	18-02-2016	109.20	NSE	Close
2343	17-02-2016	110.60	BSE	Close
2344	17-02-2016	110.65	NSE	Close
2345	16-02-2016	109.20	BSE	Close
2346	16-02-2016	108.45	NSE	Close
2347	15-02-2016	113.90	BSE	Close
2348	15-02-2016	112.85	NSE	Close
2349	12-02-2016	105.30	BSE	Close
2350	12-02-2016	105.40	NSE	Close
2351	11-02-2016	105.30	BSE	Close
2352	11-02-2016	103.70	NSE	Close
2353	10-02-2016	113.80	BSE	Close
2354	10-02-2016	113.85	NSE	Close
2355	09-02-2016	120.30	BSE	Close
2356	09-02-2016	120.45	NSE	Close
2357	08-02-2016	122.90	BSE	Close
2358	05-02-2016	125.40	BSE	Close
2359	04-02-2016	122.70	BSE	Close
2360	03-02-2016	126.40	BSE	Close
2361	02-02-2016	130.20	BSE	Close
2362	01-02-2016	133.10	BSE	Close
2363	29-01-2016	133.10	BSE	Close
2364	28-01-2016	134.30	BSE	Close
2365	27-01-2016	134.20	BSE	Close
2366	26-01-2016	132.90	BSE	Close
2367	25-01-2016	132.90	BSE	Close
2368	22-01-2016	135.90	BSE	Close
2369	21-01-2016	133.50	BSE	Close
2370	20-01-2016	126.90	BSE	Close
2371	19-01-2016	128.80	BSE	Close
2372	18-01-2016	127.10	BSE	Close
2373	15-01-2016	130.00	BSE	Close
2374	14-01-2016	136.80	BSE	Close
2375	13-01-2016	139.10	BSE	Close
2376	12-01-2016	143.50	BSE	Close
2377	11-01-2016	150.70	BSE	Close
2378	08-01-2016	148.20	BSE	Close
2379	07-01-2016	140.00	BSE	Close
2380	06-01-2016	147.40	BSE	Close
2381	05-01-2016	144.40	BSE	Close
2382	04-01-2016	143.70	BSE	Close
2383	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

• Sales Officer
• Junior Chemist & Chemist Posts
• General Job Request

View Job Listing

Recent Post

Standalone and Consolidated Audited Financial Results for the Quarter and Year Ended 31-03-2023

Meeting of Board of Directors

Standalone and Consolidated Un-audited Financial Results for the Quarter Ended 31-12-2022

EGM NOTICE

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