Stock History

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