Stock History

S. No Date Live Price Price Type Variation Description
1 27-07-2021 547.15 BSE Close
2 27-07-2021 546.30 NSE Close
3 26-07-2021 539.65 BSE Close
4 26-07-2021 540.35 NSE Close
5 23-07-2021 539.30 BSE Close
6 23-07-2021 539.05 NSE Close
7 22-07-2021 536.35 BSE Close
8 22-07-2021 535.55 NSE Close
9 21-07-2021 536.35 BSE Close
10 21-07-2021 535.55 NSE Close
11 20-07-2021 550.05 BSE Close
12 20-07-2021 550.90 NSE Close
13 19-07-2021 547.90 BSE Close
14 19-07-2021 547.15 NSE Close
15 16-07-2021 557.25 BSE Close
16 16-07-2021 558.35 NSE Close
17 15-07-2021 552.10 BSE Close
18 15-07-2021 551.85 NSE Close
19 14-07-2021 560.35 BSE Close
20 14-07-2021 560.95 NSE Close
21 13-07-2021 558.40 BSE Close
22 13-07-2021 558.40 NSE Close
23 12-07-2021 569.45 BSE Close
24 12-07-2021 567.45 NSE Close
25 09-07-2021 550.45 BSE Close
26 09-07-2021 551.15 NSE Close
27 08-07-2021 542.05 BSE Close
28 08-07-2021 542.65 NSE Close
29 07-07-2021 552.05 BSE Close
30 07-07-2021 553.20 NSE Close
31 06-07-2021 572.55 BSE Close
32 06-07-2021 572.95 NSE Close
33 05-07-2021 591.15 BSE Close
34 05-07-2021 592.00 NSE Close
35 02-07-2021 555.90 BSE Close
36 02-07-2021 555.35 NSE Close
37 01-07-2021 597.65 BSE Close
38 01-07-2021 598.00 NSE Close
39 30-06-2021 611.85 BSE Close
40 30-06-2021 610.25 NSE Close
41 29-06-2021 557.50 BSE Close
42 29-06-2021 558.15 NSE Close
43 28-06-2021 497.65 BSE Close
44 28-06-2021 498.05 NSE Close
45 25-06-2021 485.00 BSE Close
46 25-06-2021 484.95 NSE Close
47 24-06-2021 435.75 BSE Close
48 24-06-2021 434.85 NSE Close
49 23-06-2021 430.15 BSE Close
50 23-06-2021 430.25 NSE Close
51 22-06-2021 431.20 BSE Close
52 22-06-2021 430.55 NSE Close
53 21-06-2021 430.75 BSE Close
54 21-06-2021 431.60 NSE Close
55 18-06-2021 442.90 BSE Close
56 18-06-2021 443.45 NSE Close
57 17-06-2021 441.75 BSE Close
58 17-06-2021 441.20 NSE Close
59 16-06-2021 434.30 BSE Close
60 16-06-2021 434.35 NSE Close
61 15-06-2021 433.40 BSE Close
62 15-06-2021 433.75 NSE Close
63 14-06-2021 437.90 BSE Close
64 14-06-2021 437.70 NSE Close
65 11-06-2021 439.35 BSE Close
66 11-06-2021 439.35 NSE Close
67 10-06-2021 438.55 BSE Close
68 10-06-2021 439.10 NSE Close
69 09-06-2021 447.15 BSE Close
70 09-06-2021 446.95 NSE Close
71 08-06-2021 449.10 BSE Close
72 08-06-2021 446.40 NSE Close
73 07-06-2021 420.90 BSE Close
74 07-06-2021 422.35 NSE Close
75 04-06-2021 423.10 BSE Close
76 04-06-2021 423.45 NSE Close
77 03-06-2021 420.00 BSE Close
78 03-06-2021 418.20 NSE Close
79 02-06-2021 408.80 BSE Close
80 02-06-2021 409.40 NSE Close
81 01-06-2021 413.40 BSE Close
82 01-06-2021 412.80 NSE Close
83 31-05-2021 413.30 BSE Close
84 31-05-2021 412.70 NSE Close
85 28-05-2021 407.25 BSE Close
86 28-05-2021 407.30 NSE Close
87 27-05-2021 412.15 BSE Close
88 27-05-2021 412.15 NSE Close
89 26-05-2021 411.90 BSE Close
90 26-05-2021 413.35 NSE Close
91 25-05-2021 410.00 BSE Close
92 25-05-2021 410.20 NSE Close
93 24-05-2021 418.15 BSE Close
94 24-05-2021 417.85 NSE Close
95 21-05-2021 419.35 BSE Close
96 21-05-2021 417.85 NSE Close
97 17-05-2021 429.05 BSE Close
98 17-05-2021 429.30 NSE Close
99 14-05-2021 420.20 BSE Close
100 14-05-2021 418.85 NSE Close
101 13-05-2021 428.85 BSE Close
102 13-05-2021 430.15 NSE Close
103 12-05-2021 434.50 BSE Close
104 12-05-2021 430.15 NSE Close
105 11-05-2021 441.35 BSE Close
106 11-05-2021 441.70 NSE Close
107 10-05-2021 448.85 BSE Close
108 10-05-2021 449.45 NSE Close
109 07-05-2021 427.35 BSE Close
110 07-05-2021 427.10 NSE Close
111 06-05-2021 424.10 BSE Close
112 06-05-2021 424.45 NSE Close
113 05-05-2021 426.40 BSE Close
114 05-05-2021 425.30 NSE Close
115 04-05-2021 412.50 BSE Close
116 04-05-2021 413.55 NSE Close
117 03-05-2021 445.85 BSE Close
118 03-05-2021 445.55 NSE Close
119 30-04-2021 386.10 BSE Close
120 30-04-2021 386.10 NSE Close
121 29-04-2021 374.40 BSE Close
122 29-04-2021 374.60 NSE Close
123 28-04-2021 362.80 BSE Close
124 28-04-2021 361.70 NSE Close
125 27-04-2021 340.00 BSE Close
126 27-04-2021 340.50 NSE Close
127 26-04-2021 341.00 BSE Close
128 26-04-2021 340.90 NSE Close
129 23-04-2021 331.50 BSE Close
130 23-04-2021 331.20 NSE Close
131 22-04-2021 337.35 BSE Close
132 22-04-2021 338.10 NSE Close
133 21-04-2021 322.00 BSE Close
134 21-04-2021 323.05 NSE Close
135 20-04-2021 322.00 BSE Close
136 20-04-2021 323.05 NSE Close
137 19-04-2021 325.55 BSE Close
138 19-04-2021 324.90 NSE Close
139 16-04-2021 341.90 BSE Close
140 16-04-2021 342.65 NSE Close
141 15-04-2021 325.75 BSE Close
142 15-04-2021 325.75 NSE Close
143 14-04-2021 313.95 BSE Close
144 14-04-2021 314.15 NSE Close
145 13-04-2021 314.30 BSE Close
146 13-04-2021 314.15 NSE Close
147 12-04-2021 298.45 BSE Close
148 12-04-2021 297.20 NSE Close
149 09-04-2021 318.95 BSE Close
150 09-04-2021 317.90 NSE Close
151 08-04-2021 313.00 BSE Close
152 08-04-2021 309.85 NSE Close
153 07-04-2021 302.10 BSE Close
154 07-04-2021 301.15 NSE Close
155 06-04-2021 301.50 BSE Close
156 06-04-2021 301.55 NSE Close
157 05-04-2021 299.05 BSE Close
158 05-04-2021 298.55 NSE Close
159 02-04-2021 304.60 BSE Close
160 02-04-2021 304.05 NSE Close
161 01-04-2021 304.60 BSE Close
162 01-04-2021 304.05 NSE Close
163 31-03-2021 289.00 BSE Close
164 31-03-2021 290.85 NSE Close
165 30-03-2021 295.00 BSE Close
166 30-03-2021 293.70 NSE Close
167 29-03-2021 294.70 BSE Close
168 29-03-2021 294.40 NSE Close
169 26-03-2021 294.25 BSE Close
170 26-03-2021 294.40 NSE Close
171 25-03-2021 295.35 BSE Close
172 25-03-2021 294.90 NSE Close
173 24-03-2021 300.05 BSE Close
174 24-03-2021 299.90 NSE Close
175 23-03-2021 300.50 BSE Close
176 23-03-2021 301.30 NSE Close
177 22-03-2021 305.45 BSE Close
178 22-03-2021 304.95 NSE Close
179 19-03-2021 299.20 BSE Close
180 19-03-2021 298.45 NSE Close
181 18-03-2021 299.00 BSE Close
182 18-03-2021 298.50 NSE Close
183 17-03-2021 304.15 BSE Close
184 17-03-2021 303.45 NSE Close
185 16-03-2021 312.00 BSE Close
186 16-03-2021 312.10 NSE Close
187 15-03-2021 313.65 BSE Close
188 15-03-2021 311.80 NSE Close
189 12-03-2021 313.95 BSE Close
190 12-03-2021 313.60 NSE Close
191 11-03-2021 317.55 BSE Close
192 11-03-2021 318.20 NSE Close
193 10-03-2021 319.15 BSE Close
194 10-03-2021 318.20 NSE Close
195 09-03-2021 320.75 BSE Close
196 09-03-2021 321.75 NSE Close
197 08-03-2021 321.10 BSE Close
198 08-03-2021 320.45 NSE Close
199 05-03-2021 318.50 BSE Close
200 05-03-2021 320.65 NSE Close
201 04-03-2021 331.10 BSE Close
202 04-03-2021 332.05 NSE Close
203 03-03-2021 324.60 BSE Close
204 03-03-2021 324.95 NSE Close
205 02-03-2021 312.95 BSE Close
206 02-03-2021 310.20 NSE Close
207 01-03-2021 302.70 BSE Close
208 01-03-2021 303.60 NSE Close
209 26-02-2021 0.00 BSE Close
210 26-02-2021 302.10 NSE Close
211 25-02-2021 308.25 BSE Close
212 25-02-2021 307.45 NSE Close
213 24-02-2021 304.00 BSE Close
214 24-02-2021 304.15 NSE Close
215 23-02-2021 299.15 BSE Close
216 23-02-2021 299.75 NSE Close
217 22-02-2021 286.55 BSE Close
218 22-02-2021 286.55 NSE Close
219 19-02-2021 292.30 BSE Close
220 19-02-2021 290.85 NSE Close
221 18-02-2021 300.50 BSE Close
222 18-02-2021 300.55 NSE Close
223 17-02-2021 290.25 BSE Close
224 17-02-2021 290.40 NSE Close
225 16-02-2021 294.40 BSE Close
226 16-02-2021 291.25 NSE Close
227 15-02-2021 290.55 BSE Close
228 15-02-2021 291.70 NSE Close
229 12-02-2021 308.50 BSE Close
230 12-02-2021 308.90 NSE Close
231 11-02-2021 313.65 BSE Close
232 11-02-2021 313.95 NSE Close
233 10-02-2021 313.00 BSE Close
234 10-02-2021 313.00 NSE Close
235 09-02-2021 312.00 BSE Close
236 09-02-2021 311.25 NSE Close
237 08-02-2021 307.70 BSE Close
238 08-02-2021 308.15 NSE Close
239 05-02-2021 308.75 BSE Close
240 05-02-2021 308.85 NSE Close
241 04-02-2021 318.40 BSE Close
242 04-02-2021 318.85 NSE Close
243 03-02-2021 318.35 BSE Close
244 03-02-2021 317.65 NSE Close
245 02-02-2021 318.25 BSE Close
246 02-02-2021 317.70 NSE Close
247 01-02-2021 315.75 BSE Close
248 01-02-2021 316.50 NSE Close
249 29-01-2021 311.35 BSE Close
250 29-01-2021 309.60 NSE Close
251 28-01-2021 315.00 BSE Close
252 28-01-2021 315.95 NSE Close
253 27-01-2021 319.00 BSE Close
254 27-01-2021 317.60 NSE Close
255 26-01-2021 319.75 BSE Close
256 26-01-2021 319.65 NSE Close
257 25-01-2021 319.75 BSE Close
258 25-01-2021 319.65 NSE Close
259 22-01-2021 324.95 BSE Close
260 22-01-2021 323.50 NSE Close
261 21-01-2021 323.50 BSE Close
262 21-01-2021 323.10 NSE Close
263 20-01-2021 325.95 BSE Close
264 20-01-2021 326.55 NSE Close
265 19-01-2021 326.00 BSE Close
266 19-01-2021 326.00 NSE Close
267 18-01-2021 320.65 BSE Close
268 18-01-2021 321.75 NSE Close
269 15-01-2021 330.00 BSE Close
270 15-01-2021 331.20 NSE Close
271 14-01-2021 340.55 BSE Close
272 14-01-2021 341.05 NSE Close
273 13-01-2021 344.75 BSE Close
274 13-01-2021 346.30 NSE Close
275 12-01-2021 344.05 BSE Close
276 12-01-2021 343.40 NSE Close
277 11-01-2021 323.00 BSE Close
278 11-01-2021 324.05 NSE Close
279 08-01-2021 327.70 BSE Close
280 08-01-2021 327.55 NSE Close
281 07-01-2021 331.00 BSE Close
282 07-01-2021 331.85 NSE Close
283 06-01-2021 333.00 BSE Close
284 06-01-2021 331.50 NSE Close
285 05-01-2021 324.05 BSE Close
286 05-01-2021 321.25 NSE Close
287 04-01-2021 0.00 BSE Close
288 04-01-2021 0.00 NSE Close
289 01-01-2021 0.00 BSE Close
290 01-01-2021 0.00 NSE Close
291 31-12-2020 0.00 BSE Close
292 31-12-2020 0.00 NSE Close
293 30-12-2020 0.00 BSE Close
294 30-12-2020 0.00 NSE Close
295 29-12-2020 0.00 BSE Close
296 29-12-2020 0.00 NSE Close
297 28-12-2020 0.00 BSE Close
298 28-12-2020 0.00 NSE Close
299 25-12-2020 0.00 BSE Close
300 25-12-2020 0.00 NSE Close
301 24-12-2020 0.00 BSE Close
302 24-12-2020 0.00 NSE Close
303 23-12-2020 0.00 BSE Close
304 23-12-2020 0.00 NSE Close
305 22-12-2020 0.00 BSE Close
306 22-12-2020 0.00 NSE Close
307 21-12-2020 308.00 BSE Close
308 21-12-2020 306.55 NSE Close
309 18-12-2020 336.00 BSE Close
310 18-12-2020 335.05 NSE Close
311 17-12-2020 330.05 BSE Close
312 17-12-2020 329.20 NSE Close
313 16-12-2020 332.10 BSE Close
314 16-12-2020 332.65 NSE Close
315 15-12-2020 339.25 BSE Close
316 15-12-2020 338.95 NSE Close
317 14-12-2020 319.90 BSE Close
318 14-12-2020 319.25 NSE Close
319 11-12-2020 313.90 BSE Close
320 11-12-2020 312.10 NSE Close
321 10-12-2020 311.00 BSE Close
322 10-12-2020 310.85 NSE Close
323 09-12-2020 312.00 BSE Close
324 09-12-2020 310.15 NSE Close
325 08-12-2020 299.80 BSE Close
326 08-12-2020 298.90 NSE Close
327 07-12-2020 306.20 BSE Close
328 07-12-2020 305.65 NSE Close
329 04-12-2020 299.30 BSE Close
330 04-12-2020 299.85 NSE Close
331 03-12-2020 299.30 BSE Close
332 03-12-2020 300.55 NSE Close
333 02-12-2020 293.00 BSE Close
334 02-12-2020 294.95 NSE Close
335 01-12-2020 296.20 BSE Close
336 01-12-2020 296.30 NSE Close
337 30-11-2020 294.35 BSE Close
338 30-11-2020 294.30 NSE Close
339 27-11-2020 294.35 BSE Close
340 27-11-2020 294.30 NSE Close
341 26-11-2020 297.80 BSE Close
342 26-11-2020 298.90 NSE Close
343 25-11-2020 287.55 BSE Close
344 25-11-2020 287.85 NSE Close
345 24-11-2020 293.70 BSE Close
346 24-11-2020 292.80 NSE Close
347 23-11-2020 285.55 BSE Close
348 23-11-2020 286.75 NSE Close
349 20-11-2020 284.85 BSE Close
350 20-11-2020 285.60 NSE Close
351 19-11-2020 281.55 BSE Close
352 19-11-2020 281.95 NSE Close
353 18-11-2020 283.45 BSE Close
354 18-11-2020 284.55 NSE Close
355 17-11-2020 285.30 BSE Close
356 17-11-2020 286.00 NSE Close
357 16-11-2020 285.15 BSE Close
358 16-11-2020 285.35 NSE Close
359 13-11-2020 282.55 BSE Close
360 13-11-2020 282.10 NSE Close
361 12-11-2020 280.50 BSE Close
362 12-11-2020 280.35 NSE Close
363 11-11-2020 284.35 BSE Close
364 11-11-2020 285.75 NSE Close
365 10-11-2020 295.15 BSE Close
366 10-11-2020 295.50 NSE Close
367 09-11-2020 304.20 BSE Close
368 09-11-2020 301.65 NSE Close
369 06-11-2020 287.35 BSE Close
370 06-11-2020 287.80 NSE Close
371 05-11-2020 274.75 BSE Close
372 05-11-2020 274.05 NSE Close
373 04-11-2020 274.20 BSE Close
374 04-11-2020 273.10 NSE Close
375 03-11-2020 271.70 BSE Close
376 03-11-2020 271.85 NSE Close
377 02-11-2020 275.90 BSE Close
378 02-11-2020 274.85 NSE Close
379 30-10-2020 284.40 BSE Close
380 30-10-2020 281.10 NSE Close
381 29-10-2020 274.35 BSE Close
382 29-10-2020 275.25 NSE Close
383 28-10-2020 283.00 BSE Close
384 28-10-2020 281.75 NSE Close
385 27-10-2020 280.60 BSE Close
386 27-10-2020 280.65 NSE Close
387 26-10-2020 286.00 BSE Close
388 26-10-2020 285.30 NSE Close
389 23-10-2020 284.00 BSE Close
390 23-10-2020 285.25 NSE Close
391 22-10-2020 284.00 BSE Close
392 22-10-2020 284.90 NSE Close
393 21-10-2020 285.80 BSE Close
394 21-10-2020 286.45 NSE Close
395 20-10-2020 285.80 BSE Close
396 20-10-2020 286.65 NSE Close
397 19-10-2020 283.10 BSE Close
398 19-10-2020 283.75 NSE Close
399 16-10-2020 285.10 BSE Close
400 16-10-2020 284.65 NSE Close
401 15-10-2020 286.15 BSE Close
402 15-10-2020 284.30 NSE Close
403 14-10-2020 290.60 BSE Close
404 14-10-2020 289.05 NSE Close
405 13-10-2020 297.00 BSE Close
406 13-10-2020 291.70 NSE Close
407 12-10-2020 290.70 BSE Close
408 12-10-2020 288.90 NSE Close
409 09-10-2020 291.40 BSE Close
410 09-10-2020 291.65 NSE Close
411 08-10-2020 291.80 BSE Close
412 08-10-2020 292.55 NSE Close
413 07-10-2020 292.20 BSE Close
414 07-10-2020 293.15 NSE Close
415 06-10-2020 296.10 BSE Close
416 06-10-2020 296.20 NSE Close
417 05-10-2020 291.60 BSE Close
418 05-10-2020 292.65 NSE Close
419 02-10-2020 298.70 BSE Close
420 02-10-2020 298.40 NSE Close
421 01-10-2020 303.75 BSE Close
422 01-10-2020 298.40 NSE Close
423 30-09-2020 299.70 BSE Close
424 30-09-2020 299.30 NSE Close
425 29-09-2020 304.00 BSE Close
426 29-09-2020 304.05 NSE Close
427 28-09-2020 308.70 BSE Close
428 28-09-2020 307.70 NSE Close
429 25-09-2020 303.70 BSE Close
430 25-09-2020 301.95 NSE Close
431 24-09-2020 292.80 BSE Close
432 24-09-2020 293.60 NSE Close
433 23-09-2020 304.00 BSE Close
434 23-09-2020 304.90 NSE Close
435 22-09-2020 293.10 BSE Close
436 22-09-2020 292.95 NSE Close
437 21-09-2020 301.30 BSE Close
438 21-09-2020 300.05 NSE Close
439 18-09-2020 305.70 BSE Close
440 18-09-2020 307.10 NSE Close
441 17-09-2020 308.50 BSE Close
442 17-09-2020 308.15 NSE Close
443 16-09-2020 316.55 BSE Close
444 16-09-2020 316.35 NSE Close
445 15-09-2020 320.00 BSE Close
446 15-09-2020 320.30 NSE Close
447 14-09-2020 312.70 BSE Close
448 14-09-2020 312.70 NSE Close
449 11-09-2020 301.20 BSE Close
450 11-09-2020 301.05 NSE Close
451 10-09-2020 306.00 BSE Close
452 10-09-2020 307.05 NSE Close
453 09-09-2020 308.65 BSE Close
454 09-09-2020 303.45 NSE Close
455 08-09-2020 297.80 BSE Close
456 08-09-2020 298.30 NSE Close
457 07-09-2020 301.00 BSE Close
458 07-09-2020 300.55 NSE Close
459 04-09-2020 308.85 BSE Close
460 04-09-2020 306.95 NSE Close
461 03-09-2020 311.60 BSE Close
462 03-09-2020 312.50 NSE Close
463 02-09-2020 312.00 BSE Close
464 02-09-2020 305.00 NSE Close
465 01-09-2020 305.85 BSE Close
466 01-09-2020 304.90 NSE Close
467 31-08-2020 301.00 BSE Close
468 31-08-2020 301.55 NSE Close
469 28-08-2020 321.05 BSE Close
470 28-08-2020 321.35 NSE Close
471 27-08-2020 316.15 BSE Close
472 27-08-2020 314.65 NSE Close
473 26-08-2020 322.00 BSE Close
474 26-08-2020 323.25 NSE Close
475 25-08-2020 323.05 NSE Close
476 25-08-2020 323.40 BSE Close
477 24-08-2020 327.20 BSE Close
478 24-08-2020 326.95 NSE Close
479 21-08-2020 330.50 BSE Close
480 21-08-2020 330.95 NSE Close
481 20-08-2020 328.40 NSE Close
482 20-08-2020 328.45 BSE Close
483 19-08-2020 328.00 NSE Close
484 19-08-2020 327.90 BSE Close
485 18-08-2020 328.35 NSE Close
486 18-08-2020 328.40 BSE Close
487 17-08-2020 312.90 NSE Close
488 17-08-2020 313.30 BSE Close
489 14-08-2020 309.55 NSE Close
490 14-08-2020 309.35 BSE Close
491 13-08-2020 317.70 NSE Close
492 13-08-2020 317.55 BSE Close
493 12-08-2020 341.15 NSE Close
494 12-08-2020 341.55 BSE Close
495 11-08-2020 340.25 NSE Close
496 11-08-2020 341.15 BSE Close
497 10-08-2020 346.20 NSE Close
498 10-08-2020 346.25 BSE Close
499 07-08-2020 334.85 NSE Close
500 07-08-2020 334.65 BSE Close
501 06-08-2020 330.75 NSE Close
502 06-08-2020 330.95 BSE Close
503 05-08-2020 330.45 NSE Close
504 05-08-2020 330.75 BSE Close
505 04-08-2020 333.60 NSE Close
506 04-08-2020 333.30 BSE Close
507 03-08-2020 338.50 NSE Close
508 03-08-2020 338.55 BSE Close
509 31-07-2020 329.45 NSE Close
510 31-07-2020 329.75 BSE Close
511 30-07-2020 341.70 NSE Close
512 30-07-2020 340.90 BSE Close
513 29-07-2020 341.65 NSE Close
514 29-07-2020 341.55 BSE Close
515 28-07-2020 306.35 NSE Close
516 28-07-2020 306.25 BSE Close
517 27-07-2020 291.00 NSE Close
518 27-07-2020 290.50 BSE Close
519 24-07-2020 298.55 NSE Close
520 24-07-2020 298.10 BSE Close
521 23-07-2020 304.65 NSE Close
522 23-07-2020 304.60 BSE Close
523 22-07-2020 307.75 NSE Close
524 22-07-2020 308.30 BSE Close
525 21-07-2020 295.45 NSE Close
526 21-07-2020 295.55 BSE Close
527 20-07-2020 301.25 NSE Close
528 20-07-2020 301.60 BSE Close
529 17-07-2020 306.30 NSE Close
530 17-07-2020 306.45 BSE Close
531 16-07-2020 309.20 NSE Close
532 16-07-2020 309.10 BSE Close
533 15-07-2020 279.30 NSE Close
534 15-07-2020 279.10 BSE Close
535 14-07-2020 291.70 NSE Close
536 14-07-2020 291.85 BSE Close
537 13-07-2020 266.05 NSE Close
538 13-07-2020 267.95 BSE Close
539 10-07-2020 255.70 NSE Close
540 10-07-2020 256.20 BSE Close
541 09-07-2020 260.60 NSE Close
542 09-07-2020 261.05 BSE Close
543 08-07-2020 255.05 NSE Close
544 07-07-2020 256.95 NSE Close
545 06-07-2020 257.35 NSE Close
546 03-07-2020 251.25 NSE Close
547 02-07-2020 255.75 NSE Close
548 01-07-2020 262.65 NSE Close
549 30-06-2020 259.40 NSE Close
550 29-06-2020 259.10 NSE Close
551 26-06-2020 262.45 NSE Close
552 25-06-2020 267.40 NSE Close
553 24-06-2020 263.20 NSE Close
554 23-06-2020 268.55 NSE Close
555 22-06-2020 267.05 NSE Close
556 19-06-2020 268.85 NSE Close
557 18-06-2020 263.45 NSE Close
558 17-06-2020 244.00 NSE Close
559 16-06-2020 244.65 NSE Close
560 15-06-2020 247.75 NSE Close
561 12-06-2020 255.50 NSE Close
562 11-06-2020 255.90 NSE Close
563 10-06-2020 259.30 NSE Close
564 09-06-2020 251.75 NSE Close
565 08-06-2020 256.85 NSE Close
566 05-06-2020 252.25 NSE Close
567 04-06-2020 226.05 NSE Close
568 03-06-2020 225.35 NSE Close
569 02-06-2020 224.10 NSE Close
570 01-06-2020 218.60 NSE Close
571 29-05-2020 216.80 NSE Close
572 28-05-2020 221.35 NSE Close
573 27-05-2020 215.50 NSE Close
574 26-05-2020 205.25 NSE Close
575 22-05-2020 202.70 NSE Close
576 21-05-2020 205.10 NSE Close
577 20-05-2020 203.40 NSE Close
578 19-05-2020 198.30 NSE Close
579 18-05-2020 200.40 NSE Close
580 15-05-2020 210.65 NSE Close
581 14-05-2020 213.80 NSE Close
582 13-05-2020 211.90 NSE Close
583 12-05-2020 217.50 NSE Close
584 11-05-2020 223.90 NSE Close
585 08-05-2020 233.95 NSE Close
586 07-05-2020 237.85 NSE Close
587 06-05-2020 242.45 NSE Close
588 05-05-2020 235.15 NSE Close
589 04-05-2020 242.25 NSE Close
590 30-04-2020 255.00 NSE Close
591 29-04-2020 245.90 NSE Close
592 28-04-2020 234.40 NSE Close
593 27-04-2020 223.25 NSE Close
594 24-04-2020 212.65 NSE Close
595 23-04-2020 211.35 NSE Close
596 22-04-2020 210.00 NSE Close
597 21-04-2020 211.40 NSE Close
598 20-04-2020 213.30 NSE Close
599 17-04-2020 207.10 NSE Close
600 16-04-2020 202.45 NSE Close
601 15-04-2020 193.55 NSE Close
602 13-04-2020 191.40 NSE Close
603 09-04-2020 201.35 NSE Close
604 08-04-2020 205.35 NSE Close
605 07-04-2020 203.30 NSE Close
606 03-04-2020 193.75 NSE Close
607 01-04-2020 187.50 NSE Close
608 31-03-2020 178.60 NSE Close
609 30-03-2020 170.10 NSE Close
610 27-03-2020 162.40 NSE Close
611 26-03-2020 148.55 NSE Close
612 25-03-2020 135.80 NSE Close
613 24-03-2020 125.55 NSE Close
614 23-03-2020 144.10 NSE Close
615 20-03-2020 175.25 NSE Close
616 19-03-2020 177.15 NSE Close
617 18-03-2020 203.10 NSE Close
618 17-03-2020 205.00 NSE Close
619 16-03-2020 203.70 NSE Close
620 13-03-2020 195.80 NSE Close
621 12-03-2020 200.70 NSE Close
622 11-03-2020 240.65 NSE Close
623 09-03-2020 237.10 NSE Close
624 06-03-2020 247.55 NSE Close
625 05-03-2020 251.35 NSE Close
626 04-03-2020 243.20 NSE Close
627 03-03-2020 253.70 NSE Close
628 02-03-2020 257.05 NSE Close
629 28-02-2020 259.20 NSE Close
630 27-02-2020 264.10 NSE Close
631 26-02-2020 267.35 NSE Close
632 25-02-2020 266.35 NSE Close
633 24-02-2020 269.50 NSE Close
634 20-02-2020 276.10 NSE Close
635 19-02-2020 276.20 NSE Close
636 18-02-2020 278.85 NSE Close
637 17-02-2020 279.60 NSE Close
638 14-02-2020 286.35 NSE Close
639 13-02-2020 293.35 NSE Close
640 12-02-2020 294.55 NSE Close
641 11-02-2020 286.55 NSE Close
642 10-02-2020 294.45 NSE Close
643 07-02-2020 311.25 NSE Close
644 06-02-2020 317.60 NSE Close
645 05-02-2020 302.20 NSE Close
646 04-02-2020 304.25 NSE Close
647 03-02-2020 308.95 NSE Close
648 01-02-2020 308.25 NSE Close
649 31-01-2020 319.45 NSE Close
650 30-01-2020 323.90 NSE Close
651 29-01-2020 334.85 NSE Close
652 28-01-2020 324.35 NSE Close
653 27-01-2020 337.85 NSE Close
654 24-01-2020 341.15 NSE Close
655 23-01-2020 341.80 NSE Close
656 22-01-2020 346.05 NSE Close
657 21-01-2020 343.60 NSE Close
658 20-01-2020 350.80 NSE Close
659 17-01-2020 355.90 NSE Close
660 16-01-2020 364.30 NSE Close
661 15-01-2020 357.50 NSE Close
662 14-01-2020 359.05 NSE Close
663 13-01-2020 335.75 NSE Close
664 10-01-2020 311.40 NSE Close
665 09-01-2020 310.60 NSE Close
666 08-01-2020 310.05 NSE Close
667 07-01-2020 308.80 NSE Close
668 06-01-2020 298.20 NSE Close
669 03-01-2020 309.00 NSE Close
670 02-01-2020 312.40 NSE Close
671 01-01-2020 317.20 NSE Close
672 31-12-2019 293.40 NSE Close
673 30-12-2019 291.20 NSE Close
674 27-12-2019 288.50 NSE Close
675 26-12-2019 284.10 NSE Close
676 24-12-2019 282.70 NSE Close
677 23-12-2019 284.50 NSE Close
678 20-12-2019 283.30 NSE Close
679 19-12-2019 287.25 NSE Close
680 18-12-2019 284.55 NSE Close
681 17-12-2019 284.85 NSE Close
682 16-12-2019 281.85 NSE Close
683 13-12-2019 282.20 NSE Close
684 12-12-2019 278.25 NSE Close
685 11-12-2019 277.55 NSE Close
686 10-12-2019 278.00 NSE Close
687 09-12-2019 278.75 NSE Close
688 06-12-2019 288.35 NSE Close
689 05-12-2019 292.15 NSE Close
690 04-12-2019 295.35 NSE Close
691 03-12-2019 290.00 NSE Close
692 02-12-2019 292.75 NSE Close
693 29-11-2019 292.50 NSE Close
694 28-11-2019 292.15 NSE Close
695 27-11-2019 292.10 NSE Close
696 26-11-2019 290.85 NSE Close
697 25-11-2019 293.05 NSE Close
698 22-11-2019 289.80 NSE Close
699 21-11-2019 289.45 NSE Close
700 20-11-2019 291.15 NSE Close
701 19-11-2019 290.95 NSE Close
702 18-11-2019 295.35 NSE Close
703 15-11-2019 286.60 NSE Close
704 14-11-2019 297.35 NSE Close
705 13-11-2019 302.15 NSE Close
706 11-11-2019 300.25 NSE Close
707 08-11-2019 290.10 NSE Close
708 07-11-2019 279.15 NSE Close
709 06-11-2019 283.35 NSE Close
710 05-11-2019 279.00 NSE Close
711 04-11-2019 280.30 NSE Close
712 01-11-2019 274.65 NSE Close
713 31-10-2019 269.30 NSE Close
714 30-10-2019 273.90 NSE Close
715 29-10-2019 268.60 NSE Close
716 27-10-2019 266.15 NSE Close
717 25-10-2019 264.25 NSE Close
718 24-10-2019 267.75 NSE Close
719 23-10-2019 267.85 NSE Close
720 22-10-2019 267.20 NSE Close
721 18-10-2019 262.25 NSE Close
722 17-10-2019 263.40 NSE Close
723 16-10-2019 259.95 NSE Close
724 15-10-2019 264.10 NSE Close
725 14-10-2019 265.05 NSE Close
726 11-10-2019 265.50 NSE Close
727 10-10-2019 262.75 NSE Close
728 09-10-2019 270.45 NSE Close
729 07-10-2019 268.55 NSE Close
730 04-10-2019 271.65 NSE Close
731 03-10-2019 270.50 NSE Close
732 01-10-2019 273.30 NSE Close
733 30-09-2019 283.80 NSE Close
734 27-09-2019 289.40 NSE Close
735 26-09-2019 300.20 NSE Close
736 25-09-2019 306.15 NSE Close
737 24-09-2019 308.10 NSE Close
738 23-09-2019 305.15 NSE Close
739 20-09-2019 303.65 NSE Close
740 19-09-2019 288.80 NSE Close
741 18-09-2019 298.10 NSE Close
742 17-09-2019 297.20 NSE Close
743 16-09-2019 307.20 NSE Close
744 13-09-2019 306.40 NSE Close
745 12-09-2019 307.00 NSE Close
746 11-09-2019 315.75 NSE Close
747 09-09-2019 292.30 NSE Close
748 06-09-2019 287.60 NSE Close
749 05-09-2019 288.25 NSE Close
750 04-09-2019 286.25 NSE Close
751 03-09-2019 283.00 NSE Close
752 30-08-2019 288.10 NSE Close
753 29-08-2019 291.30 NSE Close
754 28-08-2019 290.00 NSE Close
755 27-08-2019 290.80 NSE Close
756 26-08-2019 278.75 NSE Close
757 23-08-2019 273.30 NSE Close
758 22-08-2019 271.20 NSE Close
759 21-08-2019 275.20 NSE Close
760 20-08-2019 283.20 NSE Close
761 19-08-2019 286.45 NSE Close
762 16-08-2019 291.15 NSE Close
763 14-08-2019 295.90 NSE Close
764 13-08-2019 286.75 NSE Close
765 09-08-2019 283.30 NSE Close
766 08-08-2019 270.55 NSE Close
767 07-08-2019 268.40 NSE Close
768 06-08-2019 272.10 NSE Close
769 05-08-2019 264.35 NSE Close
770 02-08-2019 273.35 NSE Close
771 01-08-2019 263.05 NSE Close
772 31-07-2019 270.15 NSE Close
773 30-07-2019 275.20 NSE Close
774 29-07-2019 287.05 NSE Close
775 26-07-2019 283.05 NSE Close
776 25-07-2019 284.10 NSE Close
777 24-07-2019 285.65 NSE Close
778 23-07-2019 289.95 NSE Close
779 22-07-2019 287.20 NSE Close
780 19-07-2019 293.40 NSE Close
781 18-07-2019 293.00 NSE Close
782 17-07-2019 292.80 NSE Close
783 16-07-2019 300.50 NSE Close
784 15-07-2019 300.55 NSE Close
785 12-07-2019 311.10 NSE Close
786 11-07-2019 308.95 NSE Close
787 10-07-2019 309.80 NSE Close
788 09-07-2019 310.55 NSE Close
789 08-07-2019 309.90 NSE Close
790 05-07-2019 317.90 NSE Close
791 04-07-2019 321.65 NSE Close
792 03-07-2019 316.85 NSE Close
793 02-07-2019 315.95 NSE Close
794 01-07-2019 320.25 NSE Close
795 28-06-2019 318.80 NSE Close
796 27-06-2019 321.90 NSE Close
797 26-06-2019 321.10 NSE Close
798 25-06-2019 316.80 NSE Close
799 24-06-2019 325.10 NSE Close
800 21-06-2019 324.05 NSE Close
801 20-06-2019 319.35 NSE Close
802 19-06-2019 314.25 NSE Close
803 18-06-2019 322.05 NSE Close
804 17-06-2019 332.40 NSE Close
805 14-06-2019 335.25 NSE Close
806 13-06-2019 336.85 NSE Close
807 12-06-2019 342.05 NSE Close
808 11-06-2019 337.35 NSE Close
809 10-06-2019 338.60 NSE Close
810 07-06-2019 345.85 NSE Close
811 06-06-2019 348.05 NSE Close
812 04-06-2019 367.05 NSE Close
813 03-06-2019 379.65 NSE Close
814 31-05-2019 388.00 NSE Close
815 30-05-2019 391.55 NSE Close
816 29-05-2019 391.15 NSE Close
817 28-05-2019 401.85 NSE Close
818 27-05-2019 410.85 NSE Close
819 24-05-2019 382.35 NSE Close
820 23-05-2019 356.50 NSE Close
821 22-05-2019 365.35 NSE Close
822 21-05-2019 360.35 NSE Close
823 20-05-2019 346.25 NSE Close
824 17-05-2019 339.40 NSE Close
825 16-05-2019 337.65 NSE Close
826 15-05-2019 332.80 NSE Close
827 14-05-2019 333.25 NSE Close
828 13-05-2019 335.80 NSE Close
829 10-05-2019 342.40 NSE Close
830 09-05-2019 342.20 NSE Close
831 08-05-2019 333.40 NSE Close
832 07-05-2019 341.45 NSE Close
833 06-05-2019 342.10 NSE Close
834 03-05-2019 347.15 NSE Close
835 02-05-2019 346.75 NSE Close
836 30-04-2019 343.25 NSE Close
837 26-04-2019 351.00 NSE Close
838 25-04-2019 353.60 NSE Close
839 24-04-2019 350.60 NSE Close
840 23-04-2019 346.00 NSE Close
841 22-04-2019 342.60 NSE Close
842 18-04-2019 351.00 NSE Close
843 16-04-2019 355.40 NSE Close
844 15-04-2019 348.40 NSE Close
845 12-04-2019 350.55 NSE Close
846 11-04-2019 352.60 NSE Close
847 10-04-2019 350.65 NSE Close
848 09-04-2019 354.30 NSE Close
849 08-04-2019 355.95 NSE Close
850 05-04-2019 359.85 NSE Close
851 04-04-2019 352.40 NSE Close
852 03-04-2019 345.15 NSE Close
853 02-04-2019 348.05 NSE Close
854 01-04-2019 351.35 NSE Close
855 29-03-2019 350.25 NSE Close
856 28-03-2019 347.05 NSE Close
857 09-02-2017 262.90 BSE Close
858 09-02-2017 263.25 NSE Close
859 08-02-2017 264.90 BSE Close
860 08-02-2017 264.85 NSE Close
861 07-02-2017 269.50 BSE Close
862 07-02-2017 269.35 NSE Close
863 06-02-2017 271.60 BSE Close
864 06-02-2017 271.50 NSE Close
865 03-02-2017 247.60 BSE Close
866 03-02-2017 248.70 NSE Close
867 02-02-2017 241.50 BSE Close
868 02-02-2017 241.80 NSE Close
869 01-02-2017 232.65 BSE Close
870 01-02-2017 233.25 NSE Close
871 31-01-2017 229.20 BSE Close
872 31-01-2017 228.85 NSE Close
873 30-01-2017 228.55 BSE Close
874 30-01-2017 228.20 NSE Close
875 27-01-2017 228.55 BSE Close
876 27-01-2017 228.90 NSE Close
877 26-01-2017 225.50 BSE Close
878 26-01-2017 226.00 NSE Close
879 25-01-2017 225.50 BSE Close
880 25-01-2017 226.00 NSE Close
881 24-01-2017 225.90 BSE Close
882 24-01-2017 225.60 NSE Close
883 23-01-2017 220.90 BSE Close
884 23-01-2017 221.80 NSE Close
885 20-01-2017 223.85 BSE Close
886 20-01-2017 223.55 NSE Close
887 19-01-2017 229.10 BSE Close
888 19-01-2017 229.40 NSE Close
889 18-01-2017 232.05 BSE Close
890 18-01-2017 232.55 NSE Close
891 17-01-2017 229.20 BSE Close
892 17-01-2017 229.05 NSE Close
893 16-01-2017 229.10 BSE Close
894 16-01-2017 229.45 NSE Close
895 13-01-2017 232.80 BSE Close
896 13-01-2017 233.25 NSE Close
897 12-01-2017 229.15 BSE Close
898 12-01-2017 230.05 NSE Close
899 11-01-2017 233.10 BSE Close
900 11-01-2017 232.15 NSE Close
901 10-01-2017 236.15 BSE Close
902 10-01-2017 236.30 NSE Close
903 09-01-2017 230.50 BSE Close
904 09-01-2017 229.90 NSE Close
905 06-01-2017 225.15 BSE Close
906 06-01-2017 225.15 NSE Close
907 05-01-2017 224.65 BSE Close
908 05-01-2017 225.05 NSE Close
909 04-01-2017 223.05 BSE Close
910 04-01-2017 222.85 NSE Close
911 03-01-2017 225.25 BSE Close
912 03-01-2017 226.10 NSE Close
913 02-01-2017 224.40 BSE Close
914 02-01-2017 224.70 NSE Close
915 30-12-2016 210.20 BSE Close
916 30-12-2016 210.55 NSE Close
917 29-12-2016 203.80 BSE Close
918 29-12-2016 203.65 NSE Close
919 28-12-2016 204.45 BSE Close
920 28-12-2016 204.35 NSE Close
921 27-12-2016 203.55 BSE Close
922 27-12-2016 203.30 NSE Close
923 26-12-2016 200.25 BSE Close
924 26-12-2016 200.60 NSE Close
925 23-12-2016 206.15 BSE Close
926 23-12-2016 206.20 NSE Close
927 22-12-2016 200.00 BSE Close
928 22-12-2016 200.65 NSE Close
929 21-12-2016 205.55 BSE Close
930 21-12-2016 206.55 NSE Close
931 20-12-2016 206.00 BSE Close
932 20-12-2016 206.60 NSE Close
933 19-12-2016 207.40 BSE Close
934 19-12-2016 207.95 NSE Close
935 16-12-2016 208.55 BSE Close
936 16-12-2016 208.50 NSE Close
937 15-12-2016 208.25 BSE Close
938 15-12-2016 208.90 NSE Close
939 14-12-2016 209.70 BSE Close
940 14-12-2016 209.95 NSE Close
941 13-12-2016 211.20 BSE Close
942 13-12-2016 211.25 NSE Close
943 12-12-2016 210.40 BSE Close
944 12-12-2016 211.25 NSE Close
945 09-12-2016 210.85 BSE Close
946 09-12-2016 211.35 NSE Close
947 08-12-2016 212.80 BSE Close
948 08-12-2016 212.35 NSE Close
949 07-12-2016 212.80 BSE Close
950 07-12-2016 211.85 NSE Close
951 06-12-2016 212.20 BSE Close
952 06-12-2016 211.95 NSE Close
953 05-12-2016 213.10 BSE Close
954 05-12-2016 213.45 NSE Close
955 02-12-2016 209.45 BSE Close
956 02-12-2016 210.70 NSE Close
957 01-12-2016 215.65 BSE Close
958 01-12-2016 216.15 NSE Close
959 30-11-2016 213.40 BSE Close
960 30-11-2016 213.70 NSE Close
961 29-11-2016 211.00 BSE Close
962 29-11-2016 211.85 NSE Close
963 28-11-2016 205.60 BSE Close
964 28-11-2016 205.50 NSE Close
965 25-11-2016 208.60 BSE Close
966 25-11-2016 208.35 NSE Close
967 24-11-2016 207.90 BSE Close
968 24-11-2016 207.55 NSE Close
969 23-11-2016 212.30 BSE Close
970 23-11-2016 212.35 NSE Close
971 22-11-2016 202.25 BSE Close
972 22-11-2016 201.50 NSE Close
973 21-11-2016 200.25 BSE Close
974 21-11-2016 201.15 NSE Close
975 18-11-2016 207.35 BSE Close
976 18-11-2016 207.35 NSE Close
977 17-11-2016 198.70 BSE Close
978 17-11-2016 198.00 NSE Close
979 16-11-2016 205.10 BSE Close
980 16-11-2016 206.05 NSE Close
981 15-11-2016 204.95 BSE Close
982 15-11-2016 204.90 NSE Close
983 14-11-2016 225.60 BSE Close
984 14-11-2016 225.40 NSE Close
985 11-11-2016 225.60 BSE Close
986 11-11-2016 225.40 NSE Close
987 10-11-2016 234.55 BSE Close
988 10-11-2016 235.45 NSE Close
989 09-11-2016 224.10 BSE Close
990 09-11-2016 224.95 NSE Close
991 08-11-2016 237.80 BSE Close
992 08-11-2016 237.75 NSE Close
993 07-11-2016 241.75 BSE Close
994 07-11-2016 242.10 NSE Close
995 04-11-2016 233.80 BSE Close
996 04-11-2016 232.65 NSE Close
997 03-11-2016 242.75 BSE Close
998 03-11-2016 241.90 NSE Close
999 02-11-2016 252.05 BSE Close
1000 02-11-2016 252.85 NSE Close
1001 01-11-2016 253.65 BSE Close
1002 01-11-2016 254.35 NSE Close
1003 31-10-2016 235.55 BSE Close
1004 31-10-2016 236.45 NSE Close
1005 28-10-2016 235.55 BSE Close
1006 28-10-2016 236.45 NSE Close
1007 27-10-2016 227.80 BSE Close
1008 27-10-2016 227.15 NSE Close
1009 26-10-2016 229.65 BSE Close
1010 26-10-2016 228.45 NSE Close
1011 25-10-2016 229.10 BSE Close
1012 25-10-2016 229.90 NSE Close
1013 24-10-2016 230.85 BSE Close
1014 24-10-2016 231.30 NSE Close
1015 21-10-2016 226.00 BSE Close
1016 21-10-2016 226.35 NSE Close
1017 20-10-2016 222.10 BSE Close
1018 20-10-2016 222.00 NSE Close
1019 19-10-2016 223.80 BSE Close
1020 19-10-2016 224.10 NSE Close
1021 18-10-2016 219.15 BSE Close
1022 18-10-2016 219.70 NSE Close
1023 17-10-2016 214.75 BSE Close
1024 17-10-2016 214.15 NSE Close
1025 14-10-2016 214.10 BSE Close
1026 14-10-2016 214.20 NSE Close
1027 13-10-2016 212.35 BSE Close
1028 13-10-2016 213.00 NSE Close
1029 12-10-2016 214.80 BSE Close
1030 12-10-2016 214.75 NSE Close
1031 11-10-2016 214.80 BSE Close
1032 11-10-2016 214.75 NSE Close
1033 10-10-2016 214.80 BSE Close
1034 10-10-2016 214.75 NSE Close
1035 07-10-2016 215.50 BSE Close
1036 07-10-2016 215.95 NSE Close
1037 06-10-2016 211.05 BSE Close
1038 06-10-2016 210.85 NSE Close
1039 05-10-2016 214.90 BSE Close
1040 05-10-2016 214.55 NSE Close
1041 04-10-2016 208.70 BSE Close
1042 04-10-2016 208.75 NSE Close
1043 03-10-2016 208.35 BSE Close
1044 03-10-2016 209.20 NSE Close
1045 30-09-2016 207.85 BSE Close
1046 30-09-2016 207.85 NSE Close
1047 29-09-2016 201.85 BSE Close
1048 29-09-2016 200.60 NSE Close
1049 28-09-2016 216.45 BSE Close
1050 28-09-2016 216.85 NSE Close
1051 27-09-2016 217.30 BSE Close
1052 27-09-2016 216.55 NSE Close
1053 26-09-2016 219.90 BSE Close
1054 26-09-2016 220.20 NSE Close
1055 23-09-2016 222.90 BSE Close
1056 23-09-2016 222.80 NSE Close
1057 22-09-2016 224.55 BSE Close
1058 22-09-2016 225.55 NSE Close
1059 21-09-2016 221.45 BSE Close
1060 21-09-2016 221.60 NSE Close
1061 20-09-2016 225.85 BSE Close
1062 20-09-2016 225.40 NSE Close
1063 19-09-2016 227.80 BSE Close
1064 19-09-2016 228.90 NSE Close
1065 16-09-2016 221.90 BSE Close
1066 16-09-2016 221.95 NSE Close
1067 15-09-2016 217.75 BSE Close
1068 15-09-2016 217.25 NSE Close
1069 14-09-2016 215.50 BSE Close
1070 14-09-2016 215.30 NSE Close
1071 13-09-2016 211.20 BSE Close
1072 13-09-2016 211.45 NSE Close
1073 12-09-2016 211.20 BSE Close
1074 12-09-2016 211.45 NSE Close
1075 09-09-2016 219.40 BSE Close
1076 09-09-2016 219.60 NSE Close
1077 08-09-2016 217.80 BSE Close
1078 08-09-2016 218.45 NSE Close
1079 07-09-2016 218.10 BSE Close
1080 07-09-2016 218.45 NSE Close
1081 06-09-2016 220.65 BSE Close
1082 06-09-2016 220.50 NSE Close
1083 05-09-2016 220.05 BSE Close
1084 05-09-2016 219.20 NSE Close
1085 02-09-2016 220.05 BSE Close
1086 02-09-2016 219.20 NSE Close
1087 01-09-2016 219.30 BSE Close
1088 01-09-2016 219.25 NSE Close
1089 31-08-2016 222.40 BSE Close
1090 31-08-2016 222.20 NSE Close
1091 30-08-2016 216.70 BSE Close
1092 30-08-2016 216.70 NSE Close
1093 29-08-2016 215.80 BSE Close
1094 29-08-2016 216.25 NSE Close
1095 26-08-2016 220.60 BSE Close
1096 26-08-2016 220.30 NSE Close
1097 25-08-2016 220.35 BSE Close
1098 25-08-2016 220.55 NSE Close
1099 24-08-2016 220.95 BSE Close
1100 24-08-2016 220.50 NSE Close
1101 23-08-2016 221.15 BSE Close
1102 23-08-2016 221.40 NSE Close
1103 22-08-2016 221.90 BSE Close
1104 22-08-2016 223.00 NSE Close
1105 19-08-2016 228.70 BSE Close
1106 19-08-2016 229.20 NSE Close
1107 18-08-2016 230.75 BSE Close
1108 18-08-2016 229.85 NSE Close
1109 17-08-2016 215.35 BSE Close
1110 17-08-2016 215.25 NSE Close
1111 16-08-2016 223.05 BSE Close
1112 16-08-2016 223.05 NSE Close
1113 15-08-2016 227.45 BSE Close
1114 15-08-2016 228.00 NSE Close
1115 12-08-2016 227.45 BSE Close
1116 12-08-2016 228.00 NSE Close
1117 11-08-2016 214.30 BSE Close
1118 11-08-2016 214.25 NSE Close
1119 10-08-2016 226.00 BSE Close
1120 10-08-2016 226.40 NSE Close
1121 09-08-2016 239.15 BSE Close
1122 09-08-2016 238.85 NSE Close
1123 08-08-2016 248.50 BSE Close
1124 08-08-2016 248.75 NSE Close
1125 05-08-2016 250.15 BSE Close
1126 05-08-2016 250.35 NSE Close
1127 04-08-2016 245.80 BSE Close
1128 04-08-2016 246.80 NSE Close
1129 03-08-2016 245.20 BSE Close
1130 03-08-2016 245.65 NSE Close
1131 02-08-2016 256.95 BSE Close
1132 02-08-2016 256.25 NSE Close
1133 01-08-2016 257.80 BSE Close
1134 01-08-2016 258.35 NSE Close
1135 29-07-2016 253.60 BSE Close
1136 29-07-2016 252.95 NSE Close
1137 28-07-2016 235.60 BSE Close
1138 28-07-2016 236.05 NSE Close
1139 27-07-2016 237.75 BSE Close
1140 27-07-2016 238.40 NSE Close
1141 26-07-2016 240.05 BSE Close
1142 26-07-2016 240.75 NSE Close
1143 25-07-2016 240.35 BSE Close
1144 25-07-2016 240.10 NSE Close
1145 22-07-2016 241.95 BSE Close
1146 22-07-2016 241.80 NSE Close
1147 21-07-2016 238.15 BSE Close
1148 21-07-2016 238.55 NSE Close
1149 20-07-2016 245.50 BSE Close
1150 20-07-2016 245.25 NSE Close
1151 19-07-2016 243.60 BSE Close
1152 19-07-2016 243.80 NSE Close
1153 18-07-2016 247.50 BSE Close
1154 18-07-2016 247.10 NSE Close
1155 15-07-2016 249.95 BSE Close
1156 15-07-2016 251.75 NSE Close
1157 14-07-2016 256.15 BSE Close
1158 14-07-2016 256.65 NSE Close
1159 13-07-2016 249.80 BSE Close
1160 13-07-2016 249.25 NSE Close
1161 12-07-2016 255.05 BSE Close
1162 12-07-2016 255.60 NSE Close
1163 11-07-2016 253.35 BSE Close
1164 11-07-2016 253.10 NSE Close
1165 08-07-2016 258.15 BSE Close
1166 08-07-2016 258.60 NSE Close
1167 07-07-2016 264.85 BSE Close
1168 07-07-2016 265.85 NSE Close
1169 06-07-2016 243.00 BSE Close
1170 06-07-2016 242.60 NSE Close
1171 05-07-2016 243.00 BSE Close
1172 05-07-2016 242.60 NSE Close
1173 04-07-2016 255.75 BSE Close
1174 04-07-2016 255.55 NSE Close
1175 01-07-2016 255.00 BSE Close
1176 01-07-2016 254.95 NSE Close
1177 30-06-2016 252.80 BSE Close
1178 30-06-2016 253.55 NSE Close
1179 29-06-2016 254.05 BSE Close
1180 29-06-2016 253.70 NSE Close
1181 28-06-2016 246.45 BSE Close
1182 28-06-2016 247.50 NSE Close
1183 27-06-2016 245.65 BSE Close
1184 27-06-2016 245.40 NSE Close
1185 24-06-2016 209.25 BSE Close
1186 24-06-2016 209.60 NSE Close
1187 23-06-2016 211.30 BSE Close
1188 23-06-2016 211.30 NSE Close
1189 22-06-2016 212.35 BSE Close
1190 22-06-2016 212.35 NSE Close
1191 21-06-2016 223.40 BSE Close
1192 21-06-2016 222.75 NSE Close
1193 20-06-2016 220.20 BSE Close
1194 20-06-2016 219.85 NSE Close
1195 17-06-2016 209.10 BSE Close
1196 17-06-2016 208.60 NSE Close
1197 16-06-2016 229.85 BSE Close
1198 16-06-2016 230.70 NSE Close
1199 15-06-2016 218.75 BSE Close
1200 15-06-2016 218.25 NSE Close
1201 14-06-2016 213.05 BSE Close
1202 14-06-2016 213.20 NSE Close
1203 13-06-2016 212.55 BSE Close
1204 13-06-2016 212.85 NSE Close
1205 10-06-2016 206.15 BSE Close
1206 10-06-2016 206.20 NSE Close
1207 09-06-2016 191.50 BSE Close
1208 09-06-2016 191.15 NSE Close
1209 08-06-2016 195.25 BSE Close
1210 08-06-2016 195.65 NSE Close
1211 07-06-2016 194.35 BSE Close
1212 07-06-2016 194.60 NSE Close
1213 06-06-2016 195.40 BSE Close
1214 06-06-2016 195.30 NSE Close
1215 03-06-2016 192.20 BSE Close
1216 03-06-2016 191.55 NSE Close
1217 02-06-2016 188.65 BSE Close
1218 02-06-2016 189.05 NSE Close
1219 01-06-2016 187.00 BSE Close
1220 01-06-2016 186.80 NSE Close
1221 31-05-2016 188.25 BSE Close
1222 31-05-2016 188.40 NSE Close
1223 30-05-2016 191.70 BSE Close
1224 30-05-2016 192.10 NSE Close
1225 27-05-2016 191.00 BSE Close
1226 27-05-2016 190.95 NSE Close
1227 26-05-2016 191.25 BSE Close
1228 26-05-2016 191.05 NSE Close
1229 25-05-2016 191.30 BSE Close
1230 25-05-2016 190.85 NSE Close
1231 24-05-2016 196.25 BSE Close
1232 24-05-2016 196.55 NSE Close
1233 23-05-2016 198.60 BSE Close
1234 23-05-2016 199.55 NSE Close
1235 20-05-2016 184.80 BSE Close
1236 20-05-2016 185.65 NSE Close
1237 19-05-2016 189.50 BSE Close
1238 19-05-2016 189.05 NSE Close
1239 18-05-2016 193.50 BSE Close
1240 18-05-2016 193.80 NSE Close
1241 17-05-2016 191.10 BSE Close
1242 17-05-2016 191.60 NSE Close
1243 16-05-2016 178.40 BSE Close
1244 16-05-2016 179.25 NSE Close
1245 13-05-2016 178.90 BSE Close
1246 13-05-2016 179.60 NSE Close
1247 12-05-2016 182.60 BSE Close
1248 12-05-2016 182.50 NSE Close
1249 11-05-2016 178.30 BSE Close
1250 11-05-2016 179.10 NSE Close
1251 10-05-2016 171.40 BSE Close
1252 10-05-2016 171.80 NSE Close
1253 09-05-2016 162.90 BSE Close
1254 09-05-2016 163.25 NSE Close
1255 06-05-2016 141.60 BSE Close
1256 06-05-2016 141.90 NSE Close
1257 05-05-2016 137.40 BSE Close
1258 05-05-2016 137.80 NSE Close
1259 04-05-2016 135.10 BSE Close
1260 04-05-2016 134.85 NSE Close
1261 03-05-2016 136.90 BSE Close
1262 03-05-2016 137.35 NSE Close
1263 02-05-2016 139.60 BSE Close
1264 02-05-2016 139.65 NSE Close
1265 29-04-2016 138.50 BSE Close
1266 29-04-2016 138.55 NSE Close
1267 28-04-2016 136.90 BSE Close
1268 28-04-2016 136.50 NSE Close
1269 27-04-2016 139.00 BSE Close
1270 27-04-2016 139.05 NSE Close
1271 26-04-2016 140.60 BSE Close
1272 26-04-2016 140.65 NSE Close
1273 25-04-2016 139.40 BSE Close
1274 25-04-2016 140.05 NSE Close
1275 22-04-2016 138.70 BSE Close
1276 22-04-2016 138.70 NSE Close
1277 21-04-2016 135.00 BSE Close
1278 21-04-2016 135.00 NSE Close
1279 20-04-2016 135.10 BSE Close
1280 20-04-2016 135.70 NSE Close
1281 19-04-2016 137.20 BSE Close
1282 19-04-2016 137.75 NSE Close
1283 18-04-2016 137.20 BSE Close
1284 18-04-2016 137.75 NSE Close
1285 15-04-2016 134.00 BSE Close
1286 15-04-2016 134.05 NSE Close
1287 14-04-2016 134.00 BSE Close
1288 14-04-2016 134.05 NSE Close
1289 13-04-2016 134.00 BSE Close
1290 13-04-2016 134.05 NSE Close
1291 12-04-2016 135.40 BSE Close
1292 12-04-2016 136.00 NSE Close
1293 11-04-2016 137.10 BSE Close
1294 11-04-2016 136.55 NSE Close
1295 08-04-2016 140.80 BSE Close
1296 08-04-2016 141.05 NSE Close
1297 07-04-2016 139.20 BSE Close
1298 07-04-2016 139.75 NSE Close
1299 06-04-2016 142.30 BSE Close
1300 06-04-2016 142.65 NSE Close
1301 05-04-2016 136.80 BSE Close
1302 05-04-2016 136.10 NSE Close
1303 04-04-2016 141.20 BSE Close
1304 04-04-2016 141.15 NSE Close
1305 01-04-2016 142.80 BSE Close
1306 01-04-2016 142.95 NSE Close
1307 31-03-2016 137.70 BSE Close
1308 31-03-2016 138.55 NSE Close
1309 30-03-2016 140.70 BSE Close
1310 30-03-2016 140.40 NSE Close
1311 29-03-2016 130.90 BSE Close
1312 29-03-2016 130.75 NSE Close
1313 28-03-2016 133.10 BSE Close
1314 28-03-2016 133.60 NSE Close
1315 25-03-2016 139.40 BSE Close
1316 25-03-2016 139.75 NSE Close
1317 24-03-2016 139.40 BSE Close
1318 24-03-2016 139.75 NSE Close
1319 23-03-2016 139.40 BSE Close
1320 23-03-2016 139.75 NSE Close
1321 22-03-2016 138.40 BSE Close
1322 22-03-2016 139.55 NSE Close
1323 21-03-2016 140.70 BSE Close
1324 21-03-2016 141.25 NSE Close
1325 18-03-2016 136.50 BSE Close
1326 18-03-2016 136.05 NSE Close
1327 17-03-2016 136.10 BSE Close
1328 17-03-2016 136.15 NSE Close
1329 16-03-2016 139.60 BSE Close
1330 16-03-2016 140.00 NSE Close
1331 15-03-2016 135.50 BSE Close
1332 15-03-2016 135.20 NSE Close
1333 14-03-2016 123.30 BSE Close
1334 14-03-2016 123.65 NSE Close
1335 11-03-2016 121.80 BSE Close
1336 11-03-2016 121.25 NSE Close
1337 10-03-2016 122.80 BSE Close
1338 10-03-2016 123.05 NSE Close
1339 09-03-2016 129.00 BSE Close
1340 09-03-2016 127.55 NSE Close
1341 08-03-2016 124.40 BSE Close
1342 08-03-2016 125.00 NSE Close
1343 07-03-2016 120.60 BSE Close
1344 07-03-2016 120.60 NSE Close
1345 04-03-2016 120.60 BSE Close
1346 04-03-2016 120.60 NSE Close
1347 03-03-2016 117.30 BSE Close
1348 03-03-2016 115.50 NSE Close
1349 02-03-2016 116.20 BSE Close
1350 02-03-2016 115.10 NSE Close
1351 01-03-2016 114.40 BSE Close
1352 01-03-2016 114.25 NSE Close
1353 29-02-2016 110.50 BSE Close
1354 29-02-2016 110.00 NSE Close
1355 26-02-2016 111.30 BSE Close
1356 26-02-2016 111.75 NSE Close
1357 25-02-2016 111.80 BSE Close
1358 25-02-2016 112.05 NSE Close
1359 24-02-2016 109.90 BSE Close
1360 24-02-2016 110.50 NSE Close
1361 23-02-2016 109.60 BSE Close
1362 23-02-2016 109.95 NSE Close
1363 22-02-2016 110.00 BSE Close
1364 22-02-2016 110.30 NSE Close
1365 19-02-2016 112.50 BSE Close
1366 19-02-2016 111.70 NSE Close
1367 18-02-2016 109.90 BSE Close
1368 18-02-2016 109.20 NSE Close
1369 17-02-2016 110.60 BSE Close
1370 17-02-2016 110.65 NSE Close
1371 16-02-2016 109.20 BSE Close
1372 16-02-2016 108.45 NSE Close
1373 15-02-2016 113.90 BSE Close
1374 15-02-2016 112.85 NSE Close
1375 12-02-2016 105.30 BSE Close
1376 12-02-2016 105.40 NSE Close
1377 11-02-2016 105.30 BSE Close
1378 11-02-2016 103.70 NSE Close
1379 10-02-2016 113.80 BSE Close
1380 10-02-2016 113.85 NSE Close
1381 09-02-2016 120.30 BSE Close
1382 09-02-2016 120.45 NSE Close
1383 08-02-2016 122.90 BSE Close
1384 05-02-2016 125.40 BSE Close
1385 04-02-2016 122.70 BSE Close
1386 03-02-2016 126.40 BSE Close
1387 02-02-2016 130.20 BSE Close
1388 01-02-2016 133.10 BSE Close
1389 29-01-2016 133.10 BSE Close
1390 28-01-2016 134.30 BSE Close
1391 27-01-2016 134.20 BSE Close
1392 26-01-2016 132.90 BSE Close
1393 25-01-2016 132.90 BSE Close
1394 22-01-2016 135.90 BSE Close
1395 21-01-2016 133.50 BSE Close
1396 20-01-2016 126.90 BSE Close
1397 19-01-2016 128.80 BSE Close
1398 18-01-2016 127.10 BSE Close
1399 15-01-2016 130.00 BSE Close
1400 14-01-2016 136.80 BSE Close
1401 13-01-2016 139.10 BSE Close
1402 12-01-2016 143.50 BSE Close
1403 11-01-2016 150.70 BSE Close
1404 08-01-2016 148.20 BSE Close
1405 07-01-2016 140.00 BSE Close
1406 06-01-2016 147.40 BSE Close
1407 05-01-2016 144.40 BSE Close
1408 04-01-2016 143.70 BSE Close
1409 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