Stock History
S. No | Date | Live Price | Price Type | Variation | Description |
---|---|---|---|---|---|
1 | 25-05-2022 | 139.10 | BSE | Close | |
2 | 25-05-2022 | 138.95 | NSE | Close | |
3 | 24-05-2022 | 146.50 | BSE | Close | |
4 | 24-05-2022 | 145.85 | NSE | Close | |
5 | 23-05-2022 | 148.20 | BSE | Close | |
6 | 23-05-2022 | 148.10 | NSE | Close | |
7 | 20-05-2022 | 144.50 | BSE | Close | |
8 | 20-05-2022 | 144.55 | NSE | Close | |
9 | 19-05-2022 | 148.30 | BSE | Close | |
10 | 19-05-2022 | 148.15 | NSE | Close | |
11 | 18-05-2022 | 146.90 | BSE | Close | |
12 | 18-05-2022 | 146.70 | NSE | Close | |
13 | 17-05-2022 | 132.75 | BSE | Close | |
14 | 17-05-2022 | 136.10 | NSE | Close | |
15 | 16-05-2022 | 134.90 | BSE | Close | |
16 | 16-05-2022 | 133.95 | NSE | Close | |
17 | 13-05-2022 | 130.95 | BSE | Close | |
18 | 13-05-2022 | 130.95 | NSE | Close | |
19 | 12-05-2022 | 135.40 | BSE | Close | |
20 | 12-05-2022 | 135.40 | NSE | Close | |
21 | 11-05-2022 | 138.75 | BSE | Close | |
22 | 11-05-2022 | 139.65 | NSE | Close | |
23 | 10-05-2022 | 144.55 | BSE | Close | |
24 | 10-05-2022 | 143.80 | NSE | Close | |
25 | 09-05-2022 | 149.10 | BSE | Close | |
26 | 09-05-2022 | 148.90 | NSE | Close | |
27 | 06-05-2022 | 155.20 | BSE | Close | |
28 | 06-05-2022 | 155.35 | NSE | Close | |
29 | 05-05-2022 | 158.30 | BSE | Close | |
30 | 05-05-2022 | 158.00 | NSE | Close | |
31 | 04-05-2022 | 159.90 | BSE | Close | |
32 | 04-05-2022 | 159.70 | NSE | Close | |
33 | 03-05-2022 | 159.90 | BSE | Close | |
34 | 03-05-2022 | 159.70 | NSE | Close | |
35 | 02-05-2022 | 161.95 | BSE | Close | |
36 | 02-05-2022 | 161.90 | NSE | Close | |
37 | 29-04-2022 | 164.35 | BSE | Close | |
38 | 29-04-2022 | 164.40 | NSE | Close | |
39 | 28-04-2022 | 164.05 | BSE | Close | |
40 | 28-04-2022 | 164.00 | NSE | Close | |
41 | 27-04-2022 | 166.65 | BSE | Close | |
42 | 27-04-2022 | 166.55 | NSE | Close | |
43 | 26-04-2022 | 163.90 | BSE | Close | |
44 | 26-04-2022 | 163.75 | NSE | Close | |
45 | 25-04-2022 | 171.65 | BSE | Close | |
46 | 25-04-2022 | 171.70 | NSE | Close | |
47 | 22-04-2022 | 171.60 | BSE | Close | |
48 | 22-04-2022 | 171.20 | NSE | Close | |
49 | 21-04-2022 | 161.60 | BSE | Close | |
50 | 21-04-2022 | 161.70 | NSE | Close | |
51 | 20-04-2022 | 156.70 | BSE | Close | |
52 | 20-04-2022 | 156.00 | NSE | Close | |
53 | 19-04-2022 | 162.65 | BSE | Close | |
54 | 19-04-2022 | 162.40 | NSE | Close | |
55 | 18-04-2022 | 0.00 | BSE | Close | |
56 | 18-04-2022 | 0.00 | NSE | Close | |
57 | 15-04-2022 | 160.55 | BSE | Close | |
58 | 15-04-2022 | 160.05 | NSE | Close | |
59 | 14-04-2022 | 160.55 | BSE | Close | |
60 | 14-04-2022 | 160.05 | NSE | Close | |
61 | 13-04-2022 | 156.70 | BSE | Close | |
62 | 13-04-2022 | 156.90 | NSE | Close | |
63 | 12-04-2022 | 164.55 | BSE | Close | |
64 | 12-04-2022 | 164.45 | NSE | Close | |
65 | 11-04-2022 | 164.60 | BSE | Close | |
66 | 11-04-2022 | 163.80 | NSE | Close | |
67 | 08-04-2022 | 164.00 | BSE | Close | |
68 | 08-04-2022 | 163.55 | NSE | Close | |
69 | 07-04-2022 | 169.85 | BSE | Close | |
70 | 07-04-2022 | 169.75 | NSE | Close | |
71 | 06-04-2022 | 157.20 | BSE | Close | |
72 | 06-04-2022 | 157.05 | NSE | Close | |
73 | 05-04-2022 | 156.15 | BSE | Close | |
74 | 05-04-2022 | 156.35 | NSE | Close | |
75 | 04-04-2022 | 154.60 | BSE | Close | |
76 | 04-04-2022 | 154.70 | NSE | Close | |
77 | 01-04-2022 | 153.25 | BSE | Close | |
78 | 01-04-2022 | 152.90 | NSE | Close | |
79 | 31-03-2022 | 153.70 | BSE | Close | |
80 | 31-03-2022 | 153.75 | NSE | Close | |
81 | 30-03-2022 | 153.45 | BSE | Close | |
82 | 30-03-2022 | 153.85 | NSE | Close | |
83 | 29-03-2022 | 151.70 | BSE | Close | |
84 | 29-03-2022 | 152.40 | NSE | Close | |
85 | 28-03-2022 | 148.90 | BSE | Close | |
86 | 28-03-2022 | 149.00 | NSE | Close | |
87 | 25-03-2022 | 152.10 | BSE | Close | |
88 | 25-03-2022 | 152.20 | NSE | Close | |
89 | 24-03-2022 | 150.55 | BSE | Close | |
90 | 24-03-2022 | 150.85 | NSE | Close | |
91 | 23-03-2022 | 154.35 | BSE | Close | |
92 | 23-03-2022 | 154.40 | NSE | Close | |
93 | 22-03-2022 | 154.05 | BSE | Close | |
94 | 22-03-2022 | 154.30 | NSE | Close | |
95 | 21-03-2022 | 149.85 | BSE | Close | |
96 | 21-03-2022 | 149.75 | NSE | Close | |
97 | 18-03-2022 | 151.05 | BSE | Close | |
98 | 18-03-2022 | 149.75 | NSE | Close | |
99 | 17-03-2022 | 152.65 | BSE | Close | |
100 | 17-03-2022 | 152.60 | NSE | Close | |
101 | 16-03-2022 | 150.75 | BSE | Close | |
102 | 16-03-2022 | 151.75 | NSE | Close | |
103 | 15-03-2022 | 157.85 | BSE | Close | |
104 | 15-03-2022 | 158.00 | NSE | Close | |
105 | 14-03-2022 | 155.15 | BSE | Close | |
106 | 14-03-2022 | 154.85 | NSE | Close | |
107 | 11-03-2022 | 147.80 | BSE | Close | |
108 | 11-03-2022 | 148.05 | NSE | Close | |
109 | 10-03-2022 | 148.95 | BSE | Close | |
110 | 10-03-2022 | 148.75 | NSE | Close | |
111 | 09-03-2022 | 140.60 | BSE | Close | |
112 | 09-03-2022 | 141.05 | NSE | Close | |
113 | 08-03-2022 | 141.15 | BSE | Close | |
114 | 08-03-2022 | 141.50 | NSE | Close | |
115 | 07-03-2022 | 142.30 | BSE | Close | |
116 | 07-03-2022 | 142.35 | NSE | Close | |
117 | 04-03-2022 | 145.80 | BSE | Close | |
118 | 04-03-2022 | 145.95 | NSE | Close | |
119 | 03-03-2022 | 144.80 | BSE | Close | |
120 | 03-03-2022 | 144.35 | NSE | Close | |
121 | 02-03-2022 | 144.75 | BSE | Close | |
122 | 02-03-2022 | 144.40 | NSE | Close | |
123 | 01-03-2022 | 144.75 | BSE | Close | |
124 | 01-03-2022 | 144.40 | NSE | Close | |
125 | 28-02-2022 | 136.00 | BSE | Close | |
126 | 28-02-2022 | 136.20 | NSE | Close | |
127 | 25-02-2022 | 126.25 | BSE | Close | |
128 | 25-02-2022 | 125.75 | NSE | Close | |
129 | 24-02-2022 | 136.10 | BSE | Close | |
130 | 24-02-2022 | 137.05 | NSE | Close | |
131 | 23-02-2022 | 131.20 | BSE | Close | |
132 | 23-02-2022 | 129.30 | NSE | Close | |
133 | 22-02-2022 | 134.50 | BSE | Close | |
134 | 22-02-2022 | 134.05 | NSE | Close | |
135 | 21-02-2022 | 144.15 | BSE | Close | |
136 | 21-02-2022 | 144.80 | NSE | Close | |
137 | 18-02-2022 | 144.00 | BSE | Close | |
138 | 18-02-2022 | 144.70 | NSE | Close | |
139 | 17-02-2022 | 146.25 | BSE | Close | |
140 | 17-02-2022 | 146.35 | NSE | Close | |
141 | 16-02-2022 | 148.55 | BSE | Close | |
142 | 16-02-2022 | 148.65 | NSE | Close | |
143 | 15-02-2022 | 141.50 | BSE | Close | |
144 | 15-02-2022 | 141.25 | NSE | Close | |
145 | 14-02-2022 | 157.80 | BSE | Close | |
146 | 14-02-2022 | 157.45 | NSE | Close | |
147 | 11-02-2022 | 162.75 | BSE | Close | |
148 | 11-02-2022 | 162.85 | NSE | Close | |
149 | 10-02-2022 | 165.55 | BSE | Close | |
150 | 10-02-2022 | 165.80 | NSE | Close | |
151 | 09-02-2022 | 159.30 | BSE | Close | |
152 | 09-02-2022 | 159.45 | NSE | Close | |
153 | 08-02-2022 | 164.10 | BSE | Close | |
154 | 08-02-2022 | 164.05 | NSE | Close | |
155 | 07-02-2022 | 163.85 | BSE | Close | |
156 | 07-02-2022 | 163.90 | NSE | Close | |
157 | 04-02-2022 | 162.00 | BSE | Close | |
158 | 04-02-2022 | 162.15 | NSE | Close | |
159 | 03-02-2022 | 156.00 | BSE | Close | |
160 | 03-02-2022 | 156.00 | NSE | Close | |
161 | 02-02-2022 | 151.45 | BSE | Close | |
162 | 02-02-2022 | 151.00 | NSE | Close | |
163 | 01-02-2022 | 151.90 | BSE | Close | |
164 | 01-02-2022 | 152.00 | NSE | Close | |
165 | 31-01-2022 | 153.45 | BSE | Close | |
166 | 31-01-2022 | 154.10 | NSE | Close | |
167 | 28-01-2022 | 153.55 | BSE | Close | |
168 | 28-01-2022 | 153.55 | NSE | Close | |
169 | 27-01-2022 | 152.10 | BSE | Close | |
170 | 27-01-2022 | 151.90 | NSE | Close | |
171 | 26-01-2022 | 152.10 | BSE | Close | |
172 | 26-01-2022 | 151.90 | NSE | Close | |
173 | 25-01-2022 | 148.75 | BSE | Close | |
174 | 25-01-2022 | 148.85 | NSE | Close | |
175 | 24-01-2022 | 153.80 | BSE | Close | |
176 | 24-01-2022 | 153.90 | NSE | Close | |
177 | 21-01-2022 | 157.40 | BSE | Close | |
178 | 21-01-2022 | 156.25 | NSE | Close | |
179 | 20-01-2022 | 135.40 | BSE | Close | |
180 | 20-01-2022 | 135.45 | NSE | Close | |
181 | 19-01-2022 | 132.35 | BSE | Close | |
182 | 19-01-2022 | 131.65 | NSE | Close | |
183 | 18-01-2022 | 135.25 | BSE | Close | |
184 | 18-01-2022 | 135.40 | NSE | Close | |
185 | 17-01-2022 | 134.05 | BSE | Close | |
186 | 17-01-2022 | 134.05 | NSE | Close | |
187 | 14-01-2022 | 132.20 | BSE | Close | |
188 | 14-01-2022 | 134.25 | NSE | Close | |
189 | 13-01-2022 | 132.20 | BSE | Close | |
190 | 13-01-2022 | 132.30 | NSE | Close | |
191 | 12-01-2022 | 130.75 | BSE | Close | |
192 | 12-01-2022 | 130.70 | NSE | Close | |
193 | 11-01-2022 | 132.65 | BSE | Close | |
194 | 11-01-2022 | 132.70 | NSE | Close | |
195 | 10-01-2022 | 132.60 | BSE | Close | |
196 | 10-01-2022 | 132.60 | NSE | Close | |
197 | 07-01-2022 | 134.85 | BSE | Close | |
198 | 07-01-2022 | 134.55 | NSE | Close | |
199 | 06-01-2022 | 134.60 | BSE | Close | |
200 | 06-01-2022 | 134.85 | NSE | Close | |
201 | 05-01-2022 | 141.10 | BSE | Close | |
202 | 05-01-2022 | 141.05 | NSE | Close | |
203 | 04-01-2022 | 129.05 | BSE | Close | |
204 | 04-01-2022 | 129.05 | NSE | Close | |
205 | 03-01-2022 | 135.00 | BSE | Close | |
206 | 03-01-2022 | 135.00 | NSE | Close | |
207 | 31-12-2021 | 137.75 | BSE | Close | |
208 | 31-12-2021 | 719.25 | NSE | Close | |
209 | 30-12-2021 | 719.80 | BSE | Close | |
210 | 30-12-2021 | 719.25 | NSE | Close | |
211 | 29-12-2021 | 691.60 | BSE | Close | |
212 | 29-12-2021 | 693.15 | NSE | Close | |
213 | 28-12-2021 | 693.35 | BSE | Close | |
214 | 28-12-2021 | 694.20 | NSE | Close | |
215 | 27-12-2021 | 666.10 | BSE | Close | |
216 | 27-12-2021 | 666.55 | NSE | Close | |
217 | 24-12-2021 | 644.55 | BSE | Close | |
218 | 24-12-2021 | 644.80 | NSE | Close | |
219 | 23-12-2021 | 616.80 | BSE | Close | |
220 | 23-12-2021 | 616.75 | NSE | Close | |
221 | 22-12-2021 | 591.90 | BSE | Close | |
222 | 22-12-2021 | 592.20 | NSE | Close | |
223 | 21-12-2021 | 588.75 | BSE | Close | |
224 | 21-12-2021 | 589.45 | NSE | Close | |
225 | 20-12-2021 | 601.85 | BSE | Close | |
226 | 20-12-2021 | 601.55 | NSE | Close | |
227 | 17-12-2021 | 609.40 | BSE | Close | |
228 | 17-12-2021 | 610.60 | NSE | Close | |
229 | 16-12-2021 | 617.15 | BSE | Close | |
230 | 16-12-2021 | 615.65 | NSE | Close | |
231 | 15-12-2021 | 582.10 | BSE | Close | |
232 | 15-12-2021 | 583.25 | NSE | Close | |
233 | 14-12-2021 | 571.75 | BSE | Close | |
234 | 14-12-2021 | 571.60 | NSE | Close | |
235 | 13-12-2021 | 565.35 | BSE | Close | |
236 | 13-12-2021 | 569.40 | NSE | Close | |
237 | 10-12-2021 | 573.15 | BSE | Close | |
238 | 10-12-2021 | 572.75 | NSE | Close | |
239 | 09-12-2021 | 565.15 | BSE | Close | |
240 | 09-12-2021 | 564.70 | NSE | Close | |
241 | 08-12-2021 | 569.00 | BSE | Close | |
242 | 08-12-2021 | 569.45 | NSE | Close | |
243 | 07-12-2021 | 567.00 | BSE | Close | |
244 | 07-12-2021 | 566.90 | NSE | Close | |
245 | 06-12-2021 | 578.65 | BSE | Close | |
246 | 06-12-2021 | 578.40 | NSE | Close | |
247 | 03-12-2021 | 583.80 | BSE | Close | |
248 | 03-12-2021 | 583.10 | NSE | Close | |
249 | 02-12-2021 | 585.00 | BSE | Close | |
250 | 02-12-2021 | 585.75 | NSE | Close | |
251 | 01-12-2021 | 591.35 | BSE | Close | |
252 | 01-12-2021 | 591.60 | NSE | Close | |
253 | 30-11-2021 | 587.40 | BSE | Close | |
254 | 30-11-2021 | 588.00 | NSE | Close | |
255 | 29-11-2021 | 614.00 | BSE | Close | |
256 | 29-11-2021 | 611.15 | NSE | Close | |
257 | 26-11-2021 | 624.75 | BSE | Close | |
258 | 26-11-2021 | 623.90 | NSE | Close | |
259 | 25-11-2021 | 620.85 | BSE | Close | |
260 | 25-11-2021 | 623.95 | NSE | Close | |
261 | 24-11-2021 | 620.70 | BSE | Close | |
262 | 24-11-2021 | 619.60 | NSE | Close | |
263 | 23-11-2021 | 602.85 | BSE | Close | |
264 | 23-11-2021 | 604.40 | NSE | Close | |
265 | 22-11-2021 | 625.05 | BSE | Close | |
266 | 22-11-2021 | 621.55 | NSE | Close | |
267 | 19-11-2021 | 625.05 | BSE | Close | |
268 | 19-11-2021 | 621.55 | NSE | Close | |
269 | 18-11-2021 | 633.55 | BSE | Close | |
270 | 18-11-2021 | 633.10 | NSE | Close | |
271 | 17-11-2021 | 648.15 | BSE | Close | |
272 | 17-11-2021 | 648.95 | NSE | Close | |
273 | 16-11-2021 | 650.85 | BSE | Close | |
274 | 16-11-2021 | 650.65 | NSE | Close | |
275 | 15-11-2021 | 669.60 | BSE | Close | |
276 | 15-11-2021 | 669.05 | NSE | Close | |
277 | 12-11-2021 | 693.45 | BSE | Close | |
278 | 12-11-2021 | 693.05 | NSE | Close | |
279 | 11-11-2021 | 693.40 | BSE | Close | |
280 | 11-11-2021 | 692.15 | NSE | Close | |
281 | 10-11-2021 | 679.50 | BSE | Close | |
282 | 10-11-2021 | 680.55 | NSE | Close | |
283 | 09-11-2021 | 675.30 | BSE | Close | |
284 | 09-11-2021 | 673.80 | NSE | Close | |
285 | 08-11-2021 | 642.75 | BSE | Close | |
286 | 08-11-2021 | 642.90 | NSE | Close | |
287 | 05-11-2021 | 644.20 | BSE | Close | |
288 | 05-11-2021 | 642.90 | NSE | Close | |
289 | 04-11-2021 | 643.70 | BSE | Close | |
290 | 04-11-2021 | 643.40 | NSE | Close | |
291 | 03-11-2021 | 645.35 | BSE | Close | |
292 | 03-11-2021 | 646.05 | NSE | Close | |
293 | 02-11-2021 | 642.00 | BSE | Close | |
294 | 02-11-2021 | 642.35 | NSE | Close | |
295 | 01-11-2021 | 634.20 | BSE | Close | |
296 | 01-11-2021 | 636.75 | NSE | Close | |
297 | 29-10-2021 | 643.10 | BSE | Close | |
298 | 29-10-2021 | 643.50 | NSE | Close | |
299 | 28-10-2021 | 658.95 | BSE | Close | |
300 | 28-10-2021 | 657.90 | NSE | Close | |
301 | 27-10-2021 | 654.10 | BSE | Close | |
302 | 27-10-2021 | 654.25 | NSE | Close | |
303 | 26-10-2021 | 647.15 | BSE | Close | |
304 | 26-10-2021 | 647.25 | NSE | Close | |
305 | 25-10-2021 | 669.60 | BSE | Close | |
306 | 25-10-2021 | 669.10 | NSE | Close | |
307 | 22-10-2021 | 656.75 | BSE | Close | |
308 | 22-10-2021 | 656.55 | NSE | Close | |
309 | 21-10-2021 | 641.80 | BSE | Close | |
310 | 21-10-2021 | 641.95 | NSE | Close | |
311 | 20-10-2021 | 668.60 | BSE | Close | |
312 | 20-10-2021 | 670.00 | NSE | Close | |
313 | 19-10-2021 | 677.70 | BSE | Close | |
314 | 19-10-2021 | 677.15 | NSE | Close | |
315 | 18-10-2021 | 666.05 | BSE | Close | |
316 | 18-10-2021 | 667.85 | NSE | Close | |
317 | 15-10-2021 | 666.05 | BSE | Close | |
318 | 15-10-2021 | 667.85 | NSE | Close | |
319 | 14-10-2021 | 668.65 | BSE | Close | |
320 | 14-10-2021 | 669.00 | NSE | Close | |
321 | 13-10-2021 | 670.95 | BSE | Close | |
322 | 13-10-2021 | 669.15 | NSE | Close | |
323 | 12-10-2021 | 675.75 | BSE | Close | |
324 | 12-10-2021 | 677.50 | NSE | Close | |
325 | 11-10-2021 | 680.30 | BSE | Close | |
326 | 11-10-2021 | 679.80 | NSE | Close | |
327 | 08-10-2021 | 667.00 | BSE | Close | |
328 | 08-10-2021 | 665.60 | NSE | Close | |
329 | 07-10-2021 | 661.90 | BSE | Close | |
330 | 07-10-2021 | 662.00 | NSE | Close | |
331 | 06-10-2021 | 667.00 | BSE | Close | |
332 | 06-10-2021 | 667.35 | NSE | Close | |
333 | 05-10-2021 | 662.35 | BSE | Close | |
334 | 05-10-2021 | 660.90 | NSE | Close | |
335 | 04-10-2021 | 624.10 | BSE | Close | |
336 | 04-10-2021 | 632.20 | NSE | Close | |
337 | 01-10-2021 | 616.90 | BSE | Close | |
338 | 01-10-2021 | 616.25 | NSE | Close | |
339 | 30-09-2021 | 627.60 | BSE | Close | |
340 | 30-09-2021 | 628.50 | NSE | Close | |
341 | 29-09-2021 | 612.20 | BSE | Close | |
342 | 29-09-2021 | 612.45 | NSE | Close | |
343 | 28-09-2021 | 624.15 | BSE | Close | |
344 | 28-09-2021 | 624.10 | NSE | Close | |
345 | 27-09-2021 | 584.65 | BSE | Close | |
346 | 27-09-2021 | 585.10 | NSE | Close | |
347 | 24-09-2021 | 570.30 | BSE | Close | |
348 | 24-09-2021 | 574.35 | NSE | Close | |
349 | 23-09-2021 | 572.45 | BSE | Close | |
350 | 23-09-2021 | 572.40 | NSE | Close | |
351 | 22-09-2021 | 555.30 | BSE | Close | |
352 | 22-09-2021 | 559.00 | NSE | Close | |
353 | 21-09-2021 | 543.15 | BSE | Close | |
354 | 21-09-2021 | 543.65 | NSE | Close | |
355 | 20-09-2021 | 568.90 | BSE | Close | |
356 | 20-09-2021 | 567.65 | NSE | Close | |
357 | 17-09-2021 | 565.55 | BSE | Close | |
358 | 17-09-2021 | 566.10 | NSE | Close | |
359 | 16-09-2021 | 568.05 | BSE | Close | |
360 | 16-09-2021 | 568.55 | NSE | Close | |
361 | 15-09-2021 | 596.45 | BSE | Close | |
362 | 15-09-2021 | 595.00 | NSE | Close | |
363 | 14-09-2021 | 567.15 | BSE | Close | |
364 | 14-09-2021 | 566.75 | NSE | Close | |
365 | 13-09-2021 | 541.55 | BSE | Close | |
366 | 13-09-2021 | 543.55 | NSE | Close | |
367 | 10-09-2021 | 541.55 | BSE | Close | |
368 | 10-09-2021 | 543.55 | NSE | Close | |
369 | 09-09-2021 | 532.40 | BSE | Close | |
370 | 09-09-2021 | 533.75 | NSE | Close | |
371 | 08-09-2021 | 529.35 | BSE | Close | |
372 | 08-09-2021 | 531.45 | NSE | Close | |
373 | 07-09-2021 | 535.00 | BSE | Close | |
374 | 07-09-2021 | 531.05 | NSE | Close | |
375 | 06-09-2021 | 530.25 | BSE | Close | |
376 | 06-09-2021 | 530.50 | NSE | Close | |
377 | 03-09-2021 | 527.80 | BSE | Close | |
378 | 03-09-2021 | 527.60 | NSE | Close | |
379 | 02-09-2021 | 524.25 | BSE | Close | |
380 | 02-09-2021 | 525.10 | NSE | Close | |
381 | 01-09-2021 | 526.10 | BSE | Close | |
382 | 01-09-2021 | 526.25 | NSE | Close | |
383 | 31-08-2021 | 528.80 | BSE | Close | |
384 | 31-08-2021 | 528.35 | NSE | Close | |
385 | 30-08-2021 | 523.50 | BSE | Close | |
386 | 30-08-2021 | 524.20 | NSE | Close | |
387 | 27-08-2021 | 526.60 | BSE | Close | |
388 | 27-08-2021 | 526.40 | NSE | Close | |
389 | 26-08-2021 | 518.65 | BSE | Close | |
390 | 26-08-2021 | 519.80 | NSE | Close | |
391 | 25-08-2021 | 512.25 | BSE | Close | |
392 | 25-08-2021 | 512.35 | NSE | Close | |
393 | 24-08-2021 | 505.95 | BSE | Close | |
394 | 24-08-2021 | 499.10 | NSE | Close | |
395 | 23-08-2021 | 531.20 | BSE | Close | |
396 | 23-08-2021 | 530.70 | NSE | Close | |
397 | 20-08-2021 | 549.40 | BSE | Close | |
398 | 20-08-2021 | 549.60 | NSE | Close | |
399 | 19-08-2021 | 549.40 | BSE | Close | |
400 | 19-08-2021 | 549.60 | NSE | Close | |
401 | 18-08-2021 | 560.70 | BSE | Close | |
402 | 18-08-2021 | 561.80 | NSE | Close | |
403 | 17-08-2021 | 562.95 | BSE | Close | |
404 | 17-08-2021 | 563.20 | NSE | Close | |
405 | 16-08-2021 | 566.25 | BSE | Close | |
406 | 16-08-2021 | 566.90 | NSE | Close | |
407 | 13-08-2021 | 564.10 | BSE | Close | |
408 | 13-08-2021 | 562.45 | NSE | Close | |
409 | 12-08-2021 | 554.15 | BSE | Close | |
410 | 12-08-2021 | 552.20 | NSE | Close | |
411 | 11-08-2021 | 535.00 | BSE | Close | |
412 | 11-08-2021 | 535.85 | NSE | Close | |
413 | 10-08-2021 | 552.25 | BSE | Close | |
414 | 10-08-2021 | 552.55 | NSE | Close | |
415 | 09-08-2021 | 566.55 | BSE | Close | |
416 | 09-08-2021 | 566.30 | NSE | Close | |
417 | 06-08-2021 | 547.00 | BSE | Close | |
418 | 06-08-2021 | 548.00 | NSE | Close | |
419 | 05-08-2021 | 555.00 | BSE | Close | |
420 | 05-08-2021 | 558.00 | NSE | Close | |
421 | 04-08-2021 | 575.45 | BSE | Close | |
422 | 04-08-2021 | 575.95 | NSE | Close | |
423 | 03-08-2021 | 557.80 | BSE | Close | |
424 | 03-08-2021 | 558.65 | NSE | Close | |
425 | 02-08-2021 | 562.10 | BSE | Close | |
426 | 02-08-2021 | 561.90 | NSE | Close | |
427 | 30-07-2021 | 572.70 | BSE | Close | |
428 | 30-07-2021 | 572.25 | NSE | Close | |
429 | 29-07-2021 | 553.85 | BSE | Close | |
430 | 29-07-2021 | 553.60 | NSE | Close | |
431 | 28-07-2021 | 563.25 | BSE | Close | |
432 | 28-07-2021 | 563.75 | NSE | Close | |
433 | 27-07-2021 | 547.15 | BSE | Close | |
434 | 27-07-2021 | 546.30 | NSE | Close | |
435 | 26-07-2021 | 539.65 | BSE | Close | |
436 | 26-07-2021 | 540.35 | NSE | Close | |
437 | 23-07-2021 | 539.30 | BSE | Close | |
438 | 23-07-2021 | 539.05 | NSE | Close | |
439 | 22-07-2021 | 536.35 | BSE | Close | |
440 | 22-07-2021 | 535.55 | NSE | Close | |
441 | 21-07-2021 | 536.35 | BSE | Close | |
442 | 21-07-2021 | 535.55 | NSE | Close | |
443 | 20-07-2021 | 550.05 | BSE | Close | |
444 | 20-07-2021 | 550.90 | NSE | Close | |
445 | 19-07-2021 | 547.90 | BSE | Close | |
446 | 19-07-2021 | 547.15 | NSE | Close | |
447 | 16-07-2021 | 557.25 | BSE | Close | |
448 | 16-07-2021 | 558.35 | NSE | Close | |
449 | 15-07-2021 | 552.10 | BSE | Close | |
450 | 15-07-2021 | 551.85 | NSE | Close | |
451 | 14-07-2021 | 560.35 | BSE | Close | |
452 | 14-07-2021 | 560.95 | NSE | Close | |
453 | 13-07-2021 | 558.40 | BSE | Close | |
454 | 13-07-2021 | 558.40 | NSE | Close | |
455 | 12-07-2021 | 569.45 | BSE | Close | |
456 | 12-07-2021 | 567.45 | NSE | Close | |
457 | 09-07-2021 | 550.45 | BSE | Close | |
458 | 09-07-2021 | 551.15 | NSE | Close | |
459 | 08-07-2021 | 542.05 | BSE | Close | |
460 | 08-07-2021 | 542.65 | NSE | Close | |
461 | 07-07-2021 | 552.05 | BSE | Close | |
462 | 07-07-2021 | 553.20 | NSE | Close | |
463 | 06-07-2021 | 572.55 | BSE | Close | |
464 | 06-07-2021 | 572.95 | NSE | Close | |
465 | 05-07-2021 | 591.15 | BSE | Close | |
466 | 05-07-2021 | 592.00 | NSE | Close | |
467 | 02-07-2021 | 555.90 | BSE | Close | |
468 | 02-07-2021 | 555.35 | NSE | Close | |
469 | 01-07-2021 | 597.65 | BSE | Close | |
470 | 01-07-2021 | 598.00 | NSE | Close | |
471 | 30-06-2021 | 611.85 | BSE | Close | |
472 | 30-06-2021 | 610.25 | NSE | Close | |
473 | 29-06-2021 | 557.50 | BSE | Close | |
474 | 29-06-2021 | 558.15 | NSE | Close | |
475 | 28-06-2021 | 497.65 | BSE | Close | |
476 | 28-06-2021 | 498.05 | NSE | Close | |
477 | 25-06-2021 | 485.00 | BSE | Close | |
478 | 25-06-2021 | 484.95 | NSE | Close | |
479 | 24-06-2021 | 435.75 | BSE | Close | |
480 | 24-06-2021 | 434.85 | NSE | Close | |
481 | 23-06-2021 | 430.15 | BSE | Close | |
482 | 23-06-2021 | 430.25 | NSE | Close | |
483 | 22-06-2021 | 431.20 | BSE | Close | |
484 | 22-06-2021 | 430.55 | NSE | Close | |
485 | 21-06-2021 | 430.75 | BSE | Close | |
486 | 21-06-2021 | 431.60 | NSE | Close | |
487 | 18-06-2021 | 442.90 | BSE | Close | |
488 | 18-06-2021 | 443.45 | NSE | Close | |
489 | 17-06-2021 | 441.75 | BSE | Close | |
490 | 17-06-2021 | 441.20 | NSE | Close | |
491 | 16-06-2021 | 434.30 | BSE | Close | |
492 | 16-06-2021 | 434.35 | NSE | Close | |
493 | 15-06-2021 | 433.40 | BSE | Close | |
494 | 15-06-2021 | 433.75 | NSE | Close | |
495 | 14-06-2021 | 437.90 | BSE | Close | |
496 | 14-06-2021 | 437.70 | NSE | Close | |
497 | 11-06-2021 | 439.35 | BSE | Close | |
498 | 11-06-2021 | 439.35 | NSE | Close | |
499 | 10-06-2021 | 438.55 | BSE | Close | |
500 | 10-06-2021 | 439.10 | NSE | Close | |
501 | 09-06-2021 | 447.15 | BSE | Close | |
502 | 09-06-2021 | 446.95 | NSE | Close | |
503 | 08-06-2021 | 449.10 | BSE | Close | |
504 | 08-06-2021 | 446.40 | NSE | Close | |
505 | 07-06-2021 | 420.90 | BSE | Close | |
506 | 07-06-2021 | 422.35 | NSE | Close | |
507 | 04-06-2021 | 423.10 | BSE | Close | |
508 | 04-06-2021 | 423.45 | NSE | Close | |
509 | 03-06-2021 | 420.00 | BSE | Close | |
510 | 03-06-2021 | 418.20 | NSE | Close | |
511 | 02-06-2021 | 408.80 | BSE | Close | |
512 | 02-06-2021 | 409.40 | NSE | Close | |
513 | 01-06-2021 | 413.40 | BSE | Close | |
514 | 01-06-2021 | 412.80 | NSE | Close | |
515 | 31-05-2021 | 413.30 | BSE | Close | |
516 | 31-05-2021 | 412.70 | NSE | Close | |
517 | 28-05-2021 | 407.25 | BSE | Close | |
518 | 28-05-2021 | 407.30 | NSE | Close | |
519 | 27-05-2021 | 412.15 | BSE | Close | |
520 | 27-05-2021 | 412.15 | NSE | Close | |
521 | 26-05-2021 | 411.90 | BSE | Close | |
522 | 26-05-2021 | 413.35 | NSE | Close | |
523 | 25-05-2021 | 410.00 | BSE | Close | |
524 | 25-05-2021 | 410.20 | NSE | Close | |
525 | 24-05-2021 | 418.15 | BSE | Close | |
526 | 24-05-2021 | 417.85 | NSE | Close | |
527 | 21-05-2021 | 419.35 | BSE | Close | |
528 | 21-05-2021 | 417.85 | NSE | Close | |
529 | 17-05-2021 | 429.05 | BSE | Close | |
530 | 17-05-2021 | 429.30 | NSE | Close | |
531 | 14-05-2021 | 420.20 | BSE | Close | |
532 | 14-05-2021 | 418.85 | NSE | Close | |
533 | 13-05-2021 | 428.85 | BSE | Close | |
534 | 13-05-2021 | 430.15 | NSE | Close | |
535 | 12-05-2021 | 434.50 | BSE | Close | |
536 | 12-05-2021 | 430.15 | NSE | Close | |
537 | 11-05-2021 | 441.35 | BSE | Close | |
538 | 11-05-2021 | 441.70 | NSE | Close | |
539 | 10-05-2021 | 448.85 | BSE | Close | |
540 | 10-05-2021 | 449.45 | NSE | Close | |
541 | 07-05-2021 | 427.35 | BSE | Close | |
542 | 07-05-2021 | 427.10 | NSE | Close | |
543 | 06-05-2021 | 424.10 | BSE | Close | |
544 | 06-05-2021 | 424.45 | NSE | Close | |
545 | 05-05-2021 | 426.40 | BSE | Close | |
546 | 05-05-2021 | 425.30 | NSE | Close | |
547 | 04-05-2021 | 412.50 | BSE | Close | |
548 | 04-05-2021 | 413.55 | NSE | Close | |
549 | 03-05-2021 | 445.85 | BSE | Close | |
550 | 03-05-2021 | 445.55 | NSE | Close | |
551 | 30-04-2021 | 386.10 | BSE | Close | |
552 | 30-04-2021 | 386.10 | NSE | Close | |
553 | 29-04-2021 | 374.40 | BSE | Close | |
554 | 29-04-2021 | 374.60 | NSE | Close | |
555 | 28-04-2021 | 362.80 | BSE | Close | |
556 | 28-04-2021 | 361.70 | NSE | Close | |
557 | 27-04-2021 | 340.00 | BSE | Close | |
558 | 27-04-2021 | 340.50 | NSE | Close | |
559 | 26-04-2021 | 341.00 | BSE | Close | |
560 | 26-04-2021 | 340.90 | NSE | Close | |
561 | 23-04-2021 | 331.50 | BSE | Close | |
562 | 23-04-2021 | 331.20 | NSE | Close | |
563 | 22-04-2021 | 337.35 | BSE | Close | |
564 | 22-04-2021 | 338.10 | NSE | Close | |
565 | 21-04-2021 | 322.00 | BSE | Close | |
566 | 21-04-2021 | 323.05 | NSE | Close | |
567 | 20-04-2021 | 322.00 | BSE | Close | |
568 | 20-04-2021 | 323.05 | NSE | Close | |
569 | 19-04-2021 | 325.55 | BSE | Close | |
570 | 19-04-2021 | 324.90 | NSE | Close | |
571 | 16-04-2021 | 341.90 | BSE | Close | |
572 | 16-04-2021 | 342.65 | NSE | Close | |
573 | 15-04-2021 | 325.75 | BSE | Close | |
574 | 15-04-2021 | 325.75 | NSE | Close | |
575 | 14-04-2021 | 313.95 | BSE | Close | |
576 | 14-04-2021 | 314.15 | NSE | Close | |
577 | 13-04-2021 | 314.30 | BSE | Close | |
578 | 13-04-2021 | 314.15 | NSE | Close | |
579 | 12-04-2021 | 298.45 | BSE | Close | |
580 | 12-04-2021 | 297.20 | NSE | Close | |
581 | 09-04-2021 | 318.95 | BSE | Close | |
582 | 09-04-2021 | 317.90 | NSE | Close | |
583 | 08-04-2021 | 313.00 | BSE | Close | |
584 | 08-04-2021 | 309.85 | NSE | Close | |
585 | 07-04-2021 | 302.10 | BSE | Close | |
586 | 07-04-2021 | 301.15 | NSE | Close | |
587 | 06-04-2021 | 301.50 | BSE | Close | |
588 | 06-04-2021 | 301.55 | NSE | Close | |
589 | 05-04-2021 | 299.05 | BSE | Close | |
590 | 05-04-2021 | 298.55 | NSE | Close | |
591 | 02-04-2021 | 304.60 | BSE | Close | |
592 | 02-04-2021 | 304.05 | NSE | Close | |
593 | 01-04-2021 | 304.60 | BSE | Close | |
594 | 01-04-2021 | 304.05 | NSE | Close | |
595 | 31-03-2021 | 289.00 | BSE | Close | |
596 | 31-03-2021 | 290.85 | NSE | Close | |
597 | 30-03-2021 | 295.00 | BSE | Close | |
598 | 30-03-2021 | 293.70 | NSE | Close | |
599 | 29-03-2021 | 294.70 | BSE | Close | |
600 | 29-03-2021 | 294.40 | NSE | Close | |
601 | 26-03-2021 | 294.25 | BSE | Close | |
602 | 26-03-2021 | 294.40 | NSE | Close | |
603 | 25-03-2021 | 295.35 | BSE | Close | |
604 | 25-03-2021 | 294.90 | NSE | Close | |
605 | 24-03-2021 | 300.05 | BSE | Close | |
606 | 24-03-2021 | 299.90 | NSE | Close | |
607 | 23-03-2021 | 300.50 | BSE | Close | |
608 | 23-03-2021 | 301.30 | NSE | Close | |
609 | 22-03-2021 | 305.45 | BSE | Close | |
610 | 22-03-2021 | 304.95 | NSE | Close | |
611 | 19-03-2021 | 299.20 | BSE | Close | |
612 | 19-03-2021 | 298.45 | NSE | Close | |
613 | 18-03-2021 | 299.00 | BSE | Close | |
614 | 18-03-2021 | 298.50 | NSE | Close | |
615 | 17-03-2021 | 304.15 | BSE | Close | |
616 | 17-03-2021 | 303.45 | NSE | Close | |
617 | 16-03-2021 | 312.00 | BSE | Close | |
618 | 16-03-2021 | 312.10 | NSE | Close | |
619 | 15-03-2021 | 313.65 | BSE | Close | |
620 | 15-03-2021 | 311.80 | NSE | Close | |
621 | 12-03-2021 | 313.95 | BSE | Close | |
622 | 12-03-2021 | 313.60 | NSE | Close | |
623 | 11-03-2021 | 317.55 | BSE | Close | |
624 | 11-03-2021 | 318.20 | NSE | Close | |
625 | 10-03-2021 | 319.15 | BSE | Close | |
626 | 10-03-2021 | 318.20 | NSE | Close | |
627 | 09-03-2021 | 320.75 | BSE | Close | |
628 | 09-03-2021 | 321.75 | NSE | Close | |
629 | 08-03-2021 | 321.10 | BSE | Close | |
630 | 08-03-2021 | 320.45 | NSE | Close | |
631 | 05-03-2021 | 318.50 | BSE | Close | |
632 | 05-03-2021 | 320.65 | NSE | Close | |
633 | 04-03-2021 | 331.10 | BSE | Close | |
634 | 04-03-2021 | 332.05 | NSE | Close | |
635 | 03-03-2021 | 324.60 | BSE | Close | |
636 | 03-03-2021 | 324.95 | NSE | Close | |
637 | 02-03-2021 | 312.95 | BSE | Close | |
638 | 02-03-2021 | 310.20 | NSE | Close | |
639 | 01-03-2021 | 302.70 | BSE | Close | |
640 | 01-03-2021 | 303.60 | NSE | Close | |
641 | 26-02-2021 | 0.00 | BSE | Close | |
642 | 26-02-2021 | 302.10 | NSE | Close | |
643 | 25-02-2021 | 308.25 | BSE | Close | |
644 | 25-02-2021 | 307.45 | NSE | Close | |
645 | 24-02-2021 | 304.00 | BSE | Close | |
646 | 24-02-2021 | 304.15 | NSE | Close | |
647 | 23-02-2021 | 299.15 | BSE | Close | |
648 | 23-02-2021 | 299.75 | NSE | Close | |
649 | 22-02-2021 | 286.55 | BSE | Close | |
650 | 22-02-2021 | 286.55 | NSE | Close | |
651 | 19-02-2021 | 292.30 | BSE | Close | |
652 | 19-02-2021 | 290.85 | NSE | Close | |
653 | 18-02-2021 | 300.50 | BSE | Close | |
654 | 18-02-2021 | 300.55 | NSE | Close | |
655 | 17-02-2021 | 290.25 | BSE | Close | |
656 | 17-02-2021 | 290.40 | NSE | Close | |
657 | 16-02-2021 | 294.40 | BSE | Close | |
658 | 16-02-2021 | 291.25 | NSE | Close | |
659 | 15-02-2021 | 290.55 | BSE | Close | |
660 | 15-02-2021 | 291.70 | NSE | Close | |
661 | 12-02-2021 | 308.50 | BSE | Close | |
662 | 12-02-2021 | 308.90 | NSE | Close | |
663 | 11-02-2021 | 313.65 | BSE | Close | |
664 | 11-02-2021 | 313.95 | NSE | Close | |
665 | 10-02-2021 | 313.00 | BSE | Close | |
666 | 10-02-2021 | 313.00 | NSE | Close | |
667 | 09-02-2021 | 312.00 | BSE | Close | |
668 | 09-02-2021 | 311.25 | NSE | Close | |
669 | 08-02-2021 | 307.70 | BSE | Close | |
670 | 08-02-2021 | 308.15 | NSE | Close | |
671 | 05-02-2021 | 308.75 | BSE | Close | |
672 | 05-02-2021 | 308.85 | NSE | Close | |
673 | 04-02-2021 | 318.40 | BSE | Close | |
674 | 04-02-2021 | 318.85 | NSE | Close | |
675 | 03-02-2021 | 318.35 | BSE | Close | |
676 | 03-02-2021 | 317.65 | NSE | Close | |
677 | 02-02-2021 | 318.25 | BSE | Close | |
678 | 02-02-2021 | 317.70 | NSE | Close | |
679 | 01-02-2021 | 315.75 | BSE | Close | |
680 | 01-02-2021 | 316.50 | NSE | Close | |
681 | 29-01-2021 | 311.35 | BSE | Close | |
682 | 29-01-2021 | 309.60 | NSE | Close | |
683 | 28-01-2021 | 315.00 | BSE | Close | |
684 | 28-01-2021 | 315.95 | NSE | Close | |
685 | 27-01-2021 | 319.00 | BSE | Close | |
686 | 27-01-2021 | 317.60 | NSE | Close | |
687 | 26-01-2021 | 319.75 | BSE | Close | |
688 | 26-01-2021 | 319.65 | NSE | Close | |
689 | 25-01-2021 | 319.75 | BSE | Close | |
690 | 25-01-2021 | 319.65 | NSE | Close | |
691 | 22-01-2021 | 324.95 | BSE | Close | |
692 | 22-01-2021 | 323.50 | NSE | Close | |
693 | 21-01-2021 | 323.50 | BSE | Close | |
694 | 21-01-2021 | 323.10 | NSE | Close | |
695 | 20-01-2021 | 325.95 | BSE | Close | |
696 | 20-01-2021 | 326.55 | NSE | Close | |
697 | 19-01-2021 | 326.00 | BSE | Close | |
698 | 19-01-2021 | 326.00 | NSE | Close | |
699 | 18-01-2021 | 320.65 | BSE | Close | |
700 | 18-01-2021 | 321.75 | NSE | Close | |
701 | 15-01-2021 | 330.00 | BSE | Close | |
702 | 15-01-2021 | 331.20 | NSE | Close | |
703 | 14-01-2021 | 340.55 | BSE | Close | |
704 | 14-01-2021 | 341.05 | NSE | Close | |
705 | 13-01-2021 | 344.75 | BSE | Close | |
706 | 13-01-2021 | 346.30 | NSE | Close | |
707 | 12-01-2021 | 344.05 | BSE | Close | |
708 | 12-01-2021 | 343.40 | NSE | Close | |
709 | 11-01-2021 | 323.00 | BSE | Close | |
710 | 11-01-2021 | 324.05 | NSE | Close | |
711 | 08-01-2021 | 327.70 | BSE | Close | |
712 | 08-01-2021 | 327.55 | NSE | Close | |
713 | 07-01-2021 | 331.00 | BSE | Close | |
714 | 07-01-2021 | 331.85 | NSE | Close | |
715 | 06-01-2021 | 333.00 | BSE | Close | |
716 | 06-01-2021 | 331.50 | NSE | Close | |
717 | 05-01-2021 | 324.05 | BSE | Close | |
718 | 05-01-2021 | 321.25 | NSE | Close | |
719 | 04-01-2021 | 0.00 | BSE | Close | |
720 | 04-01-2021 | 0.00 | NSE | Close | |
721 | 01-01-2021 | 0.00 | BSE | Close | |
722 | 01-01-2021 | 0.00 | NSE | Close | |
723 | 31-12-2020 | 0.00 | BSE | Close | |
724 | 31-12-2020 | 0.00 | NSE | Close | |
725 | 30-12-2020 | 0.00 | BSE | Close | |
726 | 30-12-2020 | 0.00 | NSE | Close | |
727 | 29-12-2020 | 0.00 | BSE | Close | |
728 | 29-12-2020 | 0.00 | NSE | Close | |
729 | 28-12-2020 | 0.00 | BSE | Close | |
730 | 28-12-2020 | 0.00 | NSE | Close | |
731 | 25-12-2020 | 0.00 | BSE | Close | |
732 | 25-12-2020 | 0.00 | NSE | Close | |
733 | 24-12-2020 | 0.00 | BSE | Close | |
734 | 24-12-2020 | 0.00 | NSE | Close | |
735 | 23-12-2020 | 0.00 | BSE | Close | |
736 | 23-12-2020 | 0.00 | NSE | Close | |
737 | 22-12-2020 | 0.00 | BSE | Close | |
738 | 22-12-2020 | 0.00 | NSE | Close | |
739 | 21-12-2020 | 308.00 | BSE | Close | |
740 | 21-12-2020 | 306.55 | NSE | Close | |
741 | 18-12-2020 | 336.00 | BSE | Close | |
742 | 18-12-2020 | 335.05 | NSE | Close | |
743 | 17-12-2020 | 330.05 | BSE | Close | |
744 | 17-12-2020 | 329.20 | NSE | Close | |
745 | 16-12-2020 | 332.10 | BSE | Close | |
746 | 16-12-2020 | 332.65 | NSE | Close | |
747 | 15-12-2020 | 339.25 | BSE | Close | |
748 | 15-12-2020 | 338.95 | NSE | Close | |
749 | 14-12-2020 | 319.90 | BSE | Close | |
750 | 14-12-2020 | 319.25 | NSE | Close | |
751 | 11-12-2020 | 313.90 | BSE | Close | |
752 | 11-12-2020 | 312.10 | NSE | Close | |
753 | 10-12-2020 | 311.00 | BSE | Close | |
754 | 10-12-2020 | 310.85 | NSE | Close | |
755 | 09-12-2020 | 312.00 | BSE | Close | |
756 | 09-12-2020 | 310.15 | NSE | Close | |
757 | 08-12-2020 | 299.80 | BSE | Close | |
758 | 08-12-2020 | 298.90 | NSE | Close | |
759 | 07-12-2020 | 306.20 | BSE | Close | |
760 | 07-12-2020 | 305.65 | NSE | Close | |
761 | 04-12-2020 | 299.30 | BSE | Close | |
762 | 04-12-2020 | 299.85 | NSE | Close | |
763 | 03-12-2020 | 299.30 | BSE | Close | |
764 | 03-12-2020 | 300.55 | NSE | Close | |
765 | 02-12-2020 | 293.00 | BSE | Close | |
766 | 02-12-2020 | 294.95 | NSE | Close | |
767 | 01-12-2020 | 296.20 | BSE | Close | |
768 | 01-12-2020 | 296.30 | NSE | Close | |
769 | 30-11-2020 | 294.35 | BSE | Close | |
770 | 30-11-2020 | 294.30 | NSE | Close | |
771 | 27-11-2020 | 294.35 | BSE | Close | |
772 | 27-11-2020 | 294.30 | NSE | Close | |
773 | 26-11-2020 | 297.80 | BSE | Close | |
774 | 26-11-2020 | 298.90 | NSE | Close | |
775 | 25-11-2020 | 287.55 | BSE | Close | |
776 | 25-11-2020 | 287.85 | NSE | Close | |
777 | 24-11-2020 | 293.70 | BSE | Close | |
778 | 24-11-2020 | 292.80 | NSE | Close | |
779 | 23-11-2020 | 285.55 | BSE | Close | |
780 | 23-11-2020 | 286.75 | NSE | Close | |
781 | 20-11-2020 | 284.85 | BSE | Close | |
782 | 20-11-2020 | 285.60 | NSE | Close | |
783 | 19-11-2020 | 281.55 | BSE | Close | |
784 | 19-11-2020 | 281.95 | NSE | Close | |
785 | 18-11-2020 | 283.45 | BSE | Close | |
786 | 18-11-2020 | 284.55 | NSE | Close | |
787 | 17-11-2020 | 285.30 | BSE | Close | |
788 | 17-11-2020 | 286.00 | NSE | Close | |
789 | 16-11-2020 | 285.15 | BSE | Close | |
790 | 16-11-2020 | 285.35 | NSE | Close | |
791 | 13-11-2020 | 282.55 | BSE | Close | |
792 | 13-11-2020 | 282.10 | NSE | Close | |
793 | 12-11-2020 | 280.50 | BSE | Close | |
794 | 12-11-2020 | 280.35 | NSE | Close | |
795 | 11-11-2020 | 284.35 | BSE | Close | |
796 | 11-11-2020 | 285.75 | NSE | Close | |
797 | 10-11-2020 | 295.15 | BSE | Close | |
798 | 10-11-2020 | 295.50 | NSE | Close | |
799 | 09-11-2020 | 304.20 | BSE | Close | |
800 | 09-11-2020 | 301.65 | NSE | Close | |
801 | 06-11-2020 | 287.35 | BSE | Close | |
802 | 06-11-2020 | 287.80 | NSE | Close | |
803 | 05-11-2020 | 274.75 | BSE | Close | |
804 | 05-11-2020 | 274.05 | NSE | Close | |
805 | 04-11-2020 | 274.20 | BSE | Close | |
806 | 04-11-2020 | 273.10 | NSE | Close | |
807 | 03-11-2020 | 271.70 | BSE | Close | |
808 | 03-11-2020 | 271.85 | NSE | Close | |
809 | 02-11-2020 | 275.90 | BSE | Close | |
810 | 02-11-2020 | 274.85 | NSE | Close | |
811 | 30-10-2020 | 284.40 | BSE | Close | |
812 | 30-10-2020 | 281.10 | NSE | Close | |
813 | 29-10-2020 | 274.35 | BSE | Close | |
814 | 29-10-2020 | 275.25 | NSE | Close | |
815 | 28-10-2020 | 283.00 | BSE | Close | |
816 | 28-10-2020 | 281.75 | NSE | Close | |
817 | 27-10-2020 | 280.60 | BSE | Close | |
818 | 27-10-2020 | 280.65 | NSE | Close | |
819 | 26-10-2020 | 286.00 | BSE | Close | |
820 | 26-10-2020 | 285.30 | NSE | Close | |
821 | 23-10-2020 | 284.00 | BSE | Close | |
822 | 23-10-2020 | 285.25 | NSE | Close | |
823 | 22-10-2020 | 284.00 | BSE | Close | |
824 | 22-10-2020 | 284.90 | NSE | Close | |
825 | 21-10-2020 | 285.80 | BSE | Close | |
826 | 21-10-2020 | 286.45 | NSE | Close | |
827 | 20-10-2020 | 285.80 | BSE | Close | |
828 | 20-10-2020 | 286.65 | NSE | Close | |
829 | 19-10-2020 | 283.10 | BSE | Close | |
830 | 19-10-2020 | 283.75 | NSE | Close | |
831 | 16-10-2020 | 285.10 | BSE | Close | |
832 | 16-10-2020 | 284.65 | NSE | Close | |
833 | 15-10-2020 | 286.15 | BSE | Close | |
834 | 15-10-2020 | 284.30 | NSE | Close | |
835 | 14-10-2020 | 290.60 | BSE | Close | |
836 | 14-10-2020 | 289.05 | NSE | Close | |
837 | 13-10-2020 | 297.00 | BSE | Close | |
838 | 13-10-2020 | 291.70 | NSE | Close | |
839 | 12-10-2020 | 290.70 | BSE | Close | |
840 | 12-10-2020 | 288.90 | NSE | Close | |
841 | 09-10-2020 | 291.40 | BSE | Close | |
842 | 09-10-2020 | 291.65 | NSE | Close | |
843 | 08-10-2020 | 291.80 | BSE | Close | |
844 | 08-10-2020 | 292.55 | NSE | Close | |
845 | 07-10-2020 | 292.20 | BSE | Close | |
846 | 07-10-2020 | 293.15 | NSE | Close | |
847 | 06-10-2020 | 296.10 | BSE | Close | |
848 | 06-10-2020 | 296.20 | NSE | Close | |
849 | 05-10-2020 | 291.60 | BSE | Close | |
850 | 05-10-2020 | 292.65 | NSE | Close | |
851 | 02-10-2020 | 298.70 | BSE | Close | |
852 | 02-10-2020 | 298.40 | NSE | Close | |
853 | 01-10-2020 | 303.75 | BSE | Close | |
854 | 01-10-2020 | 298.40 | NSE | Close | |
855 | 30-09-2020 | 299.70 | BSE | Close | |
856 | 30-09-2020 | 299.30 | NSE | Close | |
857 | 29-09-2020 | 304.00 | BSE | Close | |
858 | 29-09-2020 | 304.05 | NSE | Close | |
859 | 28-09-2020 | 308.70 | BSE | Close | |
860 | 28-09-2020 | 307.70 | NSE | Close | |
861 | 25-09-2020 | 303.70 | BSE | Close | |
862 | 25-09-2020 | 301.95 | NSE | Close | |
863 | 24-09-2020 | 292.80 | BSE | Close | |
864 | 24-09-2020 | 293.60 | NSE | Close | |
865 | 23-09-2020 | 304.00 | BSE | Close | |
866 | 23-09-2020 | 304.90 | NSE | Close | |
867 | 22-09-2020 | 293.10 | BSE | Close | |
868 | 22-09-2020 | 292.95 | NSE | Close | |
869 | 21-09-2020 | 301.30 | BSE | Close | |
870 | 21-09-2020 | 300.05 | NSE | Close | |
871 | 18-09-2020 | 305.70 | BSE | Close | |
872 | 18-09-2020 | 307.10 | NSE | Close | |
873 | 17-09-2020 | 308.50 | BSE | Close | |
874 | 17-09-2020 | 308.15 | NSE | Close | |
875 | 16-09-2020 | 316.55 | BSE | Close | |
876 | 16-09-2020 | 316.35 | NSE | Close | |
877 | 15-09-2020 | 320.00 | BSE | Close | |
878 | 15-09-2020 | 320.30 | NSE | Close | |
879 | 14-09-2020 | 312.70 | BSE | Close | |
880 | 14-09-2020 | 312.70 | NSE | Close | |
881 | 11-09-2020 | 301.20 | BSE | Close | |
882 | 11-09-2020 | 301.05 | NSE | Close | |
883 | 10-09-2020 | 306.00 | BSE | Close | |
884 | 10-09-2020 | 307.05 | NSE | Close | |
885 | 09-09-2020 | 308.65 | BSE | Close | |
886 | 09-09-2020 | 303.45 | NSE | Close | |
887 | 08-09-2020 | 297.80 | BSE | Close | |
888 | 08-09-2020 | 298.30 | NSE | Close | |
889 | 07-09-2020 | 301.00 | BSE | Close | |
890 | 07-09-2020 | 300.55 | NSE | Close | |
891 | 04-09-2020 | 308.85 | BSE | Close | |
892 | 04-09-2020 | 306.95 | NSE | Close | |
893 | 03-09-2020 | 311.60 | BSE | Close | |
894 | 03-09-2020 | 312.50 | NSE | Close | |
895 | 02-09-2020 | 312.00 | BSE | Close | |
896 | 02-09-2020 | 305.00 | NSE | Close | |
897 | 01-09-2020 | 305.85 | BSE | Close | |
898 | 01-09-2020 | 304.90 | NSE | Close | |
899 | 31-08-2020 | 301.00 | BSE | Close | |
900 | 31-08-2020 | 301.55 | NSE | Close | |
901 | 28-08-2020 | 321.05 | BSE | Close | |
902 | 28-08-2020 | 321.35 | NSE | Close | |
903 | 27-08-2020 | 316.15 | BSE | Close | |
904 | 27-08-2020 | 314.65 | NSE | Close | |
905 | 26-08-2020 | 322.00 | BSE | Close | |
906 | 26-08-2020 | 323.25 | NSE | Close | |
907 | 25-08-2020 | 323.05 | NSE | Close | |
908 | 25-08-2020 | 323.40 | BSE | Close | |
909 | 24-08-2020 | 327.20 | BSE | Close | |
910 | 24-08-2020 | 326.95 | NSE | Close | |
911 | 21-08-2020 | 330.50 | BSE | Close | |
912 | 21-08-2020 | 330.95 | NSE | Close | |
913 | 20-08-2020 | 328.40 | NSE | Close | |
914 | 20-08-2020 | 328.45 | BSE | Close | |
915 | 19-08-2020 | 328.00 | NSE | Close | |
916 | 19-08-2020 | 327.90 | BSE | Close | |
917 | 18-08-2020 | 328.35 | NSE | Close | |
918 | 18-08-2020 | 328.40 | BSE | Close | |
919 | 17-08-2020 | 312.90 | NSE | Close | |
920 | 17-08-2020 | 313.30 | BSE | Close | |
921 | 14-08-2020 | 309.55 | NSE | Close | |
922 | 14-08-2020 | 309.35 | BSE | Close | |
923 | 13-08-2020 | 317.70 | NSE | Close | |
924 | 13-08-2020 | 317.55 | BSE | Close | |
925 | 12-08-2020 | 341.15 | NSE | Close | |
926 | 12-08-2020 | 341.55 | BSE | Close | |
927 | 11-08-2020 | 340.25 | NSE | Close | |
928 | 11-08-2020 | 341.15 | BSE | Close | |
929 | 10-08-2020 | 346.20 | NSE | Close | |
930 | 10-08-2020 | 346.25 | BSE | Close | |
931 | 07-08-2020 | 334.85 | NSE | Close | |
932 | 07-08-2020 | 334.65 | BSE | Close | |
933 | 06-08-2020 | 330.75 | NSE | Close | |
934 | 06-08-2020 | 330.95 | BSE | Close | |
935 | 05-08-2020 | 330.45 | NSE | Close | |
936 | 05-08-2020 | 330.75 | BSE | Close | |
937 | 04-08-2020 | 333.60 | NSE | Close | |
938 | 04-08-2020 | 333.30 | BSE | Close | |
939 | 03-08-2020 | 338.50 | NSE | Close | |
940 | 03-08-2020 | 338.55 | BSE | Close | |
941 | 31-07-2020 | 329.45 | NSE | Close | |
942 | 31-07-2020 | 329.75 | BSE | Close | |
943 | 30-07-2020 | 341.70 | NSE | Close | |
944 | 30-07-2020 | 340.90 | BSE | Close | |
945 | 29-07-2020 | 341.65 | NSE | Close | |
946 | 29-07-2020 | 341.55 | BSE | Close | |
947 | 28-07-2020 | 306.35 | NSE | Close | |
948 | 28-07-2020 | 306.25 | BSE | Close | |
949 | 27-07-2020 | 291.00 | NSE | Close | |
950 | 27-07-2020 | 290.50 | BSE | Close | |
951 | 24-07-2020 | 298.55 | NSE | Close | |
952 | 24-07-2020 | 298.10 | BSE | Close | |
953 | 23-07-2020 | 304.65 | NSE | Close | |
954 | 23-07-2020 | 304.60 | BSE | Close | |
955 | 22-07-2020 | 307.75 | NSE | Close | |
956 | 22-07-2020 | 308.30 | BSE | Close | |
957 | 21-07-2020 | 295.45 | NSE | Close | |
958 | 21-07-2020 | 295.55 | BSE | Close | |
959 | 20-07-2020 | 301.25 | NSE | Close | |
960 | 20-07-2020 | 301.60 | BSE | Close | |
961 | 17-07-2020 | 306.30 | NSE | Close | |
962 | 17-07-2020 | 306.45 | BSE | Close | |
963 | 16-07-2020 | 309.20 | NSE | Close | |
964 | 16-07-2020 | 309.10 | BSE | Close | |
965 | 15-07-2020 | 279.30 | NSE | Close | |
966 | 15-07-2020 | 279.10 | BSE | Close | |
967 | 14-07-2020 | 291.70 | NSE | Close | |
968 | 14-07-2020 | 291.85 | BSE | Close | |
969 | 13-07-2020 | 266.05 | NSE | Close | |
970 | 13-07-2020 | 267.95 | BSE | Close | |
971 | 10-07-2020 | 255.70 | NSE | Close | |
972 | 10-07-2020 | 256.20 | BSE | Close | |
973 | 09-07-2020 | 260.60 | NSE | Close | |
974 | 09-07-2020 | 261.05 | BSE | Close | |
975 | 08-07-2020 | 255.05 | NSE | Close | |
976 | 07-07-2020 | 256.95 | NSE | Close | |
977 | 06-07-2020 | 257.35 | NSE | Close | |
978 | 03-07-2020 | 251.25 | NSE | Close | |
979 | 02-07-2020 | 255.75 | NSE | Close | |
980 | 01-07-2020 | 262.65 | NSE | Close | |
981 | 30-06-2020 | 259.40 | NSE | Close | |
982 | 29-06-2020 | 259.10 | NSE | Close | |
983 | 26-06-2020 | 262.45 | NSE | Close | |
984 | 25-06-2020 | 267.40 | NSE | Close | |
985 | 24-06-2020 | 263.20 | NSE | Close | |
986 | 23-06-2020 | 268.55 | NSE | Close | |
987 | 22-06-2020 | 267.05 | NSE | Close | |
988 | 19-06-2020 | 268.85 | NSE | Close | |
989 | 18-06-2020 | 263.45 | NSE | Close | |
990 | 17-06-2020 | 244.00 | NSE | Close | |
991 | 16-06-2020 | 244.65 | NSE | Close | |
992 | 15-06-2020 | 247.75 | NSE | Close | |
993 | 12-06-2020 | 255.50 | NSE | Close | |
994 | 11-06-2020 | 255.90 | NSE | Close | |
995 | 10-06-2020 | 259.30 | NSE | Close | |
996 | 09-06-2020 | 251.75 | NSE | Close | |
997 | 08-06-2020 | 256.85 | NSE | Close | |
998 | 05-06-2020 | 252.25 | NSE | Close | |
999 | 04-06-2020 | 226.05 | NSE | Close | |
1000 | 03-06-2020 | 225.35 | NSE | Close | |
1001 | 02-06-2020 | 224.10 | NSE | Close | |
1002 | 01-06-2020 | 218.60 | NSE | Close | |
1003 | 29-05-2020 | 216.80 | NSE | Close | |
1004 | 28-05-2020 | 221.35 | NSE | Close | |
1005 | 27-05-2020 | 215.50 | NSE | Close | |
1006 | 26-05-2020 | 205.25 | NSE | Close | |
1007 | 22-05-2020 | 202.70 | NSE | Close | |
1008 | 21-05-2020 | 205.10 | NSE | Close | |
1009 | 20-05-2020 | 203.40 | NSE | Close | |
1010 | 19-05-2020 | 198.30 | NSE | Close | |
1011 | 18-05-2020 | 200.40 | NSE | Close | |
1012 | 15-05-2020 | 210.65 | NSE | Close | |
1013 | 14-05-2020 | 213.80 | NSE | Close | |
1014 | 13-05-2020 | 211.90 | NSE | Close | |
1015 | 12-05-2020 | 217.50 | NSE | Close | |
1016 | 11-05-2020 | 223.90 | NSE | Close | |
1017 | 08-05-2020 | 233.95 | NSE | Close | |
1018 | 07-05-2020 | 237.85 | NSE | Close | |
1019 | 06-05-2020 | 242.45 | NSE | Close | |
1020 | 05-05-2020 | 235.15 | NSE | Close | |
1021 | 04-05-2020 | 242.25 | NSE | Close | |
1022 | 30-04-2020 | 255.00 | NSE | Close | |
1023 | 29-04-2020 | 245.90 | NSE | Close | |
1024 | 28-04-2020 | 234.40 | NSE | Close | |
1025 | 27-04-2020 | 223.25 | NSE | Close | |
1026 | 24-04-2020 | 212.65 | NSE | Close | |
1027 | 23-04-2020 | 211.35 | NSE | Close | |
1028 | 22-04-2020 | 210.00 | NSE | Close | |
1029 | 21-04-2020 | 211.40 | NSE | Close | |
1030 | 20-04-2020 | 213.30 | NSE | Close | |
1031 | 17-04-2020 | 207.10 | NSE | Close | |
1032 | 16-04-2020 | 202.45 | NSE | Close | |
1033 | 15-04-2020 | 193.55 | NSE | Close | |
1034 | 13-04-2020 | 191.40 | NSE | Close | |
1035 | 09-04-2020 | 201.35 | NSE | Close | |
1036 | 08-04-2020 | 205.35 | NSE | Close | |
1037 | 07-04-2020 | 203.30 | NSE | Close | |
1038 | 03-04-2020 | 193.75 | NSE | Close | |
1039 | 01-04-2020 | 187.50 | NSE | Close | |
1040 | 31-03-2020 | 178.60 | NSE | Close | |
1041 | 30-03-2020 | 170.10 | NSE | Close | |
1042 | 27-03-2020 | 162.40 | NSE | Close | |
1043 | 26-03-2020 | 148.55 | NSE | Close | |
1044 | 25-03-2020 | 135.80 | NSE | Close | |
1045 | 24-03-2020 | 125.55 | NSE | Close | |
1046 | 23-03-2020 | 144.10 | NSE | Close | |
1047 | 20-03-2020 | 175.25 | NSE | Close | |
1048 | 19-03-2020 | 177.15 | NSE | Close | |
1049 | 18-03-2020 | 203.10 | NSE | Close | |
1050 | 17-03-2020 | 205.00 | NSE | Close | |
1051 | 16-03-2020 | 203.70 | NSE | Close | |
1052 | 13-03-2020 | 195.80 | NSE | Close | |
1053 | 12-03-2020 | 200.70 | NSE | Close | |
1054 | 11-03-2020 | 240.65 | NSE | Close | |
1055 | 09-03-2020 | 237.10 | NSE | Close | |
1056 | 06-03-2020 | 247.55 | NSE | Close | |
1057 | 05-03-2020 | 251.35 | NSE | Close | |
1058 | 04-03-2020 | 243.20 | NSE | Close | |
1059 | 03-03-2020 | 253.70 | NSE | Close | |
1060 | 02-03-2020 | 257.05 | NSE | Close | |
1061 | 28-02-2020 | 259.20 | NSE | Close | |
1062 | 27-02-2020 | 264.10 | NSE | Close | |
1063 | 26-02-2020 | 267.35 | NSE | Close | |
1064 | 25-02-2020 | 266.35 | NSE | Close | |
1065 | 24-02-2020 | 269.50 | NSE | Close | |
1066 | 20-02-2020 | 276.10 | NSE | Close | |
1067 | 19-02-2020 | 276.20 | NSE | Close | |
1068 | 18-02-2020 | 278.85 | NSE | Close | |
1069 | 17-02-2020 | 279.60 | NSE | Close | |
1070 | 14-02-2020 | 286.35 | NSE | Close | |
1071 | 13-02-2020 | 293.35 | NSE | Close | |
1072 | 12-02-2020 | 294.55 | NSE | Close | |
1073 | 11-02-2020 | 286.55 | NSE | Close | |
1074 | 10-02-2020 | 294.45 | NSE | Close | |
1075 | 07-02-2020 | 311.25 | NSE | Close | |
1076 | 06-02-2020 | 317.60 | NSE | Close | |
1077 | 05-02-2020 | 302.20 | NSE | Close | |
1078 | 04-02-2020 | 304.25 | NSE | Close | |
1079 | 03-02-2020 | 308.95 | NSE | Close | |
1080 | 01-02-2020 | 308.25 | NSE | Close | |
1081 | 31-01-2020 | 319.45 | NSE | Close | |
1082 | 30-01-2020 | 323.90 | NSE | Close | |
1083 | 29-01-2020 | 334.85 | NSE | Close | |
1084 | 28-01-2020 | 324.35 | NSE | Close | |
1085 | 27-01-2020 | 337.85 | NSE | Close | |
1086 | 24-01-2020 | 341.15 | NSE | Close | |
1087 | 23-01-2020 | 341.80 | NSE | Close | |
1088 | 22-01-2020 | 346.05 | NSE | Close | |
1089 | 21-01-2020 | 343.60 | NSE | Close | |
1090 | 20-01-2020 | 350.80 | NSE | Close | |
1091 | 17-01-2020 | 355.90 | NSE | Close | |
1092 | 16-01-2020 | 364.30 | NSE | Close | |
1093 | 15-01-2020 | 357.50 | NSE | Close | |
1094 | 14-01-2020 | 359.05 | NSE | Close | |
1095 | 13-01-2020 | 335.75 | NSE | Close | |
1096 | 10-01-2020 | 311.40 | NSE | Close | |
1097 | 09-01-2020 | 310.60 | NSE | Close | |
1098 | 08-01-2020 | 310.05 | NSE | Close | |
1099 | 07-01-2020 | 308.80 | NSE | Close | |
1100 | 06-01-2020 | 298.20 | NSE | Close | |
1101 | 03-01-2020 | 309.00 | NSE | Close | |
1102 | 02-01-2020 | 312.40 | NSE | Close | |
1103 | 01-01-2020 | 317.20 | NSE | Close | |
1104 | 31-12-2019 | 293.40 | NSE | Close | |
1105 | 30-12-2019 | 291.20 | NSE | Close | |
1106 | 27-12-2019 | 288.50 | NSE | Close | |
1107 | 26-12-2019 | 284.10 | NSE | Close | |
1108 | 24-12-2019 | 282.70 | NSE | Close | |
1109 | 23-12-2019 | 284.50 | NSE | Close | |
1110 | 20-12-2019 | 283.30 | NSE | Close | |
1111 | 19-12-2019 | 287.25 | NSE | Close | |
1112 | 18-12-2019 | 284.55 | NSE | Close | |
1113 | 17-12-2019 | 284.85 | NSE | Close | |
1114 | 16-12-2019 | 281.85 | NSE | Close | |
1115 | 13-12-2019 | 282.20 | NSE | Close | |
1116 | 12-12-2019 | 278.25 | NSE | Close | |
1117 | 11-12-2019 | 277.55 | NSE | Close | |
1118 | 10-12-2019 | 278.00 | NSE | Close | |
1119 | 09-12-2019 | 278.75 | NSE | Close | |
1120 | 06-12-2019 | 288.35 | NSE | Close | |
1121 | 05-12-2019 | 292.15 | NSE | Close | |
1122 | 04-12-2019 | 295.35 | NSE | Close | |
1123 | 03-12-2019 | 290.00 | NSE | Close | |
1124 | 02-12-2019 | 292.75 | NSE | Close | |
1125 | 29-11-2019 | 292.50 | NSE | Close | |
1126 | 28-11-2019 | 292.15 | NSE | Close | |
1127 | 27-11-2019 | 292.10 | NSE | Close | |
1128 | 26-11-2019 | 290.85 | NSE | Close | |
1129 | 25-11-2019 | 293.05 | NSE | Close | |
1130 | 22-11-2019 | 289.80 | NSE | Close | |
1131 | 21-11-2019 | 289.45 | NSE | Close | |
1132 | 20-11-2019 | 291.15 | NSE | Close | |
1133 | 19-11-2019 | 290.95 | NSE | Close | |
1134 | 18-11-2019 | 295.35 | NSE | Close | |
1135 | 15-11-2019 | 286.60 | NSE | Close | |
1136 | 14-11-2019 | 297.35 | NSE | Close | |
1137 | 13-11-2019 | 302.15 | NSE | Close | |
1138 | 11-11-2019 | 300.25 | NSE | Close | |
1139 | 08-11-2019 | 290.10 | NSE | Close | |
1140 | 07-11-2019 | 279.15 | NSE | Close | |
1141 | 06-11-2019 | 283.35 | NSE | Close | |
1142 | 05-11-2019 | 279.00 | NSE | Close | |
1143 | 04-11-2019 | 280.30 | NSE | Close | |
1144 | 01-11-2019 | 274.65 | NSE | Close | |
1145 | 31-10-2019 | 269.30 | NSE | Close | |
1146 | 30-10-2019 | 273.90 | NSE | Close | |
1147 | 29-10-2019 | 268.60 | NSE | Close | |
1148 | 27-10-2019 | 266.15 | NSE | Close | |
1149 | 25-10-2019 | 264.25 | NSE | Close | |
1150 | 24-10-2019 | 267.75 | NSE | Close | |
1151 | 23-10-2019 | 267.85 | NSE | Close | |
1152 | 22-10-2019 | 267.20 | NSE | Close | |
1153 | 18-10-2019 | 262.25 | NSE | Close | |
1154 | 17-10-2019 | 263.40 | NSE | Close | |
1155 | 16-10-2019 | 259.95 | NSE | Close | |
1156 | 15-10-2019 | 264.10 | NSE | Close | |
1157 | 14-10-2019 | 265.05 | NSE | Close | |
1158 | 11-10-2019 | 265.50 | NSE | Close | |
1159 | 10-10-2019 | 262.75 | NSE | Close | |
1160 | 09-10-2019 | 270.45 | NSE | Close | |
1161 | 07-10-2019 | 268.55 | NSE | Close | |
1162 | 04-10-2019 | 271.65 | NSE | Close | |
1163 | 03-10-2019 | 270.50 | NSE | Close | |
1164 | 01-10-2019 | 273.30 | NSE | Close | |
1165 | 30-09-2019 | 283.80 | NSE | Close | |
1166 | 27-09-2019 | 289.40 | NSE | Close | |
1167 | 26-09-2019 | 300.20 | NSE | Close | |
1168 | 25-09-2019 | 306.15 | NSE | Close | |
1169 | 24-09-2019 | 308.10 | NSE | Close | |
1170 | 23-09-2019 | 305.15 | NSE | Close | |
1171 | 20-09-2019 | 303.65 | NSE | Close | |
1172 | 19-09-2019 | 288.80 | NSE | Close | |
1173 | 18-09-2019 | 298.10 | NSE | Close | |
1174 | 17-09-2019 | 297.20 | NSE | Close | |
1175 | 16-09-2019 | 307.20 | NSE | Close | |
1176 | 13-09-2019 | 306.40 | NSE | Close | |
1177 | 12-09-2019 | 307.00 | NSE | Close | |
1178 | 11-09-2019 | 315.75 | NSE | Close | |
1179 | 09-09-2019 | 292.30 | NSE | Close | |
1180 | 06-09-2019 | 287.60 | NSE | Close | |
1181 | 05-09-2019 | 288.25 | NSE | Close | |
1182 | 04-09-2019 | 286.25 | NSE | Close | |
1183 | 03-09-2019 | 283.00 | NSE | Close | |
1184 | 30-08-2019 | 288.10 | NSE | Close | |
1185 | 29-08-2019 | 291.30 | NSE | Close | |
1186 | 28-08-2019 | 290.00 | NSE | Close | |
1187 | 27-08-2019 | 290.80 | NSE | Close | |
1188 | 26-08-2019 | 278.75 | NSE | Close | |
1189 | 23-08-2019 | 273.30 | NSE | Close | |
1190 | 22-08-2019 | 271.20 | NSE | Close | |
1191 | 21-08-2019 | 275.20 | NSE | Close | |
1192 | 20-08-2019 | 283.20 | NSE | Close | |
1193 | 19-08-2019 | 286.45 | NSE | Close | |
1194 | 16-08-2019 | 291.15 | NSE | Close | |
1195 | 14-08-2019 | 295.90 | NSE | Close | |
1196 | 13-08-2019 | 286.75 | NSE | Close | |
1197 | 09-08-2019 | 283.30 | NSE | Close | |
1198 | 08-08-2019 | 270.55 | NSE | Close | |
1199 | 07-08-2019 | 268.40 | NSE | Close | |
1200 | 06-08-2019 | 272.10 | NSE | Close | |
1201 | 05-08-2019 | 264.35 | NSE | Close | |
1202 | 02-08-2019 | 273.35 | NSE | Close | |
1203 | 01-08-2019 | 263.05 | NSE | Close | |
1204 | 31-07-2019 | 270.15 | NSE | Close | |
1205 | 30-07-2019 | 275.20 | NSE | Close | |
1206 | 29-07-2019 | 287.05 | NSE | Close | |
1207 | 26-07-2019 | 283.05 | NSE | Close | |
1208 | 25-07-2019 | 284.10 | NSE | Close | |
1209 | 24-07-2019 | 285.65 | NSE | Close | |
1210 | 23-07-2019 | 289.95 | NSE | Close | |
1211 | 22-07-2019 | 287.20 | NSE | Close | |
1212 | 19-07-2019 | 293.40 | NSE | Close | |
1213 | 18-07-2019 | 293.00 | NSE | Close | |
1214 | 17-07-2019 | 292.80 | NSE | Close | |
1215 | 16-07-2019 | 300.50 | NSE | Close | |
1216 | 15-07-2019 | 300.55 | NSE | Close | |
1217 | 12-07-2019 | 311.10 | NSE | Close | |
1218 | 11-07-2019 | 308.95 | NSE | Close | |
1219 | 10-07-2019 | 309.80 | NSE | Close | |
1220 | 09-07-2019 | 310.55 | NSE | Close | |
1221 | 08-07-2019 | 309.90 | NSE | Close | |
1222 | 05-07-2019 | 317.90 | NSE | Close | |
1223 | 04-07-2019 | 321.65 | NSE | Close | |
1224 | 03-07-2019 | 316.85 | NSE | Close | |
1225 | 02-07-2019 | 315.95 | NSE | Close | |
1226 | 01-07-2019 | 320.25 | NSE | Close | |
1227 | 28-06-2019 | 318.80 | NSE | Close | |
1228 | 27-06-2019 | 321.90 | NSE | Close | |
1229 | 26-06-2019 | 321.10 | NSE | Close | |
1230 | 25-06-2019 | 316.80 | NSE | Close | |
1231 | 24-06-2019 | 325.10 | NSE | Close | |
1232 | 21-06-2019 | 324.05 | NSE | Close | |
1233 | 20-06-2019 | 319.35 | NSE | Close | |
1234 | 19-06-2019 | 314.25 | NSE | Close | |
1235 | 18-06-2019 | 322.05 | NSE | Close | |
1236 | 17-06-2019 | 332.40 | NSE | Close | |
1237 | 14-06-2019 | 335.25 | NSE | Close | |
1238 | 13-06-2019 | 336.85 | NSE | Close | |
1239 | 12-06-2019 | 342.05 | NSE | Close | |
1240 | 11-06-2019 | 337.35 | NSE | Close | |
1241 | 10-06-2019 | 338.60 | NSE | Close | |
1242 | 07-06-2019 | 345.85 | NSE | Close | |
1243 | 06-06-2019 | 348.05 | NSE | Close | |
1244 | 04-06-2019 | 367.05 | NSE | Close | |
1245 | 03-06-2019 | 379.65 | NSE | Close | |
1246 | 31-05-2019 | 388.00 | NSE | Close | |
1247 | 30-05-2019 | 391.55 | NSE | Close | |
1248 | 29-05-2019 | 391.15 | NSE | Close | |
1249 | 28-05-2019 | 401.85 | NSE | Close | |
1250 | 27-05-2019 | 410.85 | NSE | Close | |
1251 | 24-05-2019 | 382.35 | NSE | Close | |
1252 | 23-05-2019 | 356.50 | NSE | Close | |
1253 | 22-05-2019 | 365.35 | NSE | Close | |
1254 | 21-05-2019 | 360.35 | NSE | Close | |
1255 | 20-05-2019 | 346.25 | NSE | Close | |
1256 | 17-05-2019 | 339.40 | NSE | Close | |
1257 | 16-05-2019 | 337.65 | NSE | Close | |
1258 | 15-05-2019 | 332.80 | NSE | Close | |
1259 | 14-05-2019 | 333.25 | NSE | Close | |
1260 | 13-05-2019 | 335.80 | NSE | Close | |
1261 | 10-05-2019 | 342.40 | NSE | Close | |
1262 | 09-05-2019 | 342.20 | NSE | Close | |
1263 | 08-05-2019 | 333.40 | NSE | Close | |
1264 | 07-05-2019 | 341.45 | NSE | Close | |
1265 | 06-05-2019 | 342.10 | NSE | Close | |
1266 | 03-05-2019 | 347.15 | NSE | Close | |
1267 | 02-05-2019 | 346.75 | NSE | Close | |
1268 | 30-04-2019 | 343.25 | NSE | Close | |
1269 | 26-04-2019 | 351.00 | NSE | Close | |
1270 | 25-04-2019 | 353.60 | NSE | Close | |
1271 | 24-04-2019 | 350.60 | NSE | Close | |
1272 | 23-04-2019 | 346.00 | NSE | Close | |
1273 | 22-04-2019 | 342.60 | NSE | Close | |
1274 | 18-04-2019 | 351.00 | NSE | Close | |
1275 | 16-04-2019 | 355.40 | NSE | Close | |
1276 | 15-04-2019 | 348.40 | NSE | Close | |
1277 | 12-04-2019 | 350.55 | NSE | Close | |
1278 | 11-04-2019 | 352.60 | NSE | Close | |
1279 | 10-04-2019 | 350.65 | NSE | Close | |
1280 | 09-04-2019 | 354.30 | NSE | Close | |
1281 | 08-04-2019 | 355.95 | NSE | Close | |
1282 | 05-04-2019 | 359.85 | NSE | Close | |
1283 | 04-04-2019 | 352.40 | NSE | Close | |
1284 | 03-04-2019 | 345.15 | NSE | Close | |
1285 | 02-04-2019 | 348.05 | NSE | Close | |
1286 | 01-04-2019 | 351.35 | NSE | Close | |
1287 | 29-03-2019 | 350.25 | NSE | Close | |
1288 | 28-03-2019 | 347.05 | NSE | Close | |
1289 | 09-02-2017 | 262.90 | BSE | Close | |
1290 | 09-02-2017 | 263.25 | NSE | Close | |
1291 | 08-02-2017 | 264.90 | BSE | Close | |
1292 | 08-02-2017 | 264.85 | NSE | Close | |
1293 | 07-02-2017 | 269.50 | BSE | Close | |
1294 | 07-02-2017 | 269.35 | NSE | Close | |
1295 | 06-02-2017 | 271.60 | BSE | Close | |
1296 | 06-02-2017 | 271.50 | NSE | Close | |
1297 | 03-02-2017 | 247.60 | BSE | Close | |
1298 | 03-02-2017 | 248.70 | NSE | Close | |
1299 | 02-02-2017 | 241.50 | BSE | Close | |
1300 | 02-02-2017 | 241.80 | NSE | Close | |
1301 | 01-02-2017 | 232.65 | BSE | Close | |
1302 | 01-02-2017 | 233.25 | NSE | Close | |
1303 | 31-01-2017 | 229.20 | BSE | Close | |
1304 | 31-01-2017 | 228.85 | NSE | Close | |
1305 | 30-01-2017 | 228.55 | BSE | Close | |
1306 | 30-01-2017 | 228.20 | NSE | Close | |
1307 | 27-01-2017 | 228.55 | BSE | Close | |
1308 | 27-01-2017 | 228.90 | NSE | Close | |
1309 | 26-01-2017 | 225.50 | BSE | Close | |
1310 | 26-01-2017 | 226.00 | NSE | Close | |
1311 | 25-01-2017 | 225.50 | BSE | Close | |
1312 | 25-01-2017 | 226.00 | NSE | Close | |
1313 | 24-01-2017 | 225.90 | BSE | Close | |
1314 | 24-01-2017 | 225.60 | NSE | Close | |
1315 | 23-01-2017 | 220.90 | BSE | Close | |
1316 | 23-01-2017 | 221.80 | NSE | Close | |
1317 | 20-01-2017 | 223.85 | BSE | Close | |
1318 | 20-01-2017 | 223.55 | NSE | Close | |
1319 | 19-01-2017 | 229.10 | BSE | Close | |
1320 | 19-01-2017 | 229.40 | NSE | Close | |
1321 | 18-01-2017 | 232.05 | BSE | Close | |
1322 | 18-01-2017 | 232.55 | NSE | Close | |
1323 | 17-01-2017 | 229.20 | BSE | Close | |
1324 | 17-01-2017 | 229.05 | NSE | Close | |
1325 | 16-01-2017 | 229.10 | BSE | Close | |
1326 | 16-01-2017 | 229.45 | NSE | Close | |
1327 | 13-01-2017 | 232.80 | BSE | Close | |
1328 | 13-01-2017 | 233.25 | NSE | Close | |
1329 | 12-01-2017 | 229.15 | BSE | Close | |
1330 | 12-01-2017 | 230.05 | NSE | Close | |
1331 | 11-01-2017 | 233.10 | BSE | Close | |
1332 | 11-01-2017 | 232.15 | NSE | Close | |
1333 | 10-01-2017 | 236.15 | BSE | Close | |
1334 | 10-01-2017 | 236.30 | NSE | Close | |
1335 | 09-01-2017 | 230.50 | BSE | Close | |
1336 | 09-01-2017 | 229.90 | NSE | Close | |
1337 | 06-01-2017 | 225.15 | BSE | Close | |
1338 | 06-01-2017 | 225.15 | NSE | Close | |
1339 | 05-01-2017 | 224.65 | BSE | Close | |
1340 | 05-01-2017 | 225.05 | NSE | Close | |
1341 | 04-01-2017 | 223.05 | BSE | Close | |
1342 | 04-01-2017 | 222.85 | NSE | Close | |
1343 | 03-01-2017 | 225.25 | BSE | Close | |
1344 | 03-01-2017 | 226.10 | NSE | Close | |
1345 | 02-01-2017 | 224.40 | BSE | Close | |
1346 | 02-01-2017 | 224.70 | NSE | Close | |
1347 | 30-12-2016 | 210.20 | BSE | Close | |
1348 | 30-12-2016 | 210.55 | NSE | Close | |
1349 | 29-12-2016 | 203.80 | BSE | Close | |
1350 | 29-12-2016 | 203.65 | NSE | Close | |
1351 | 28-12-2016 | 204.45 | BSE | Close | |
1352 | 28-12-2016 | 204.35 | NSE | Close | |
1353 | 27-12-2016 | 203.55 | BSE | Close | |
1354 | 27-12-2016 | 203.30 | NSE | Close | |
1355 | 26-12-2016 | 200.25 | BSE | Close | |
1356 | 26-12-2016 | 200.60 | NSE | Close | |
1357 | 23-12-2016 | 206.15 | BSE | Close | |
1358 | 23-12-2016 | 206.20 | NSE | Close | |
1359 | 22-12-2016 | 200.00 | BSE | Close | |
1360 | 22-12-2016 | 200.65 | NSE | Close | |
1361 | 21-12-2016 | 205.55 | BSE | Close | |
1362 | 21-12-2016 | 206.55 | NSE | Close | |
1363 | 20-12-2016 | 206.00 | BSE | Close | |
1364 | 20-12-2016 | 206.60 | NSE | Close | |
1365 | 19-12-2016 | 207.40 | BSE | Close | |
1366 | 19-12-2016 | 207.95 | NSE | Close | |
1367 | 16-12-2016 | 208.55 | BSE | Close | |
1368 | 16-12-2016 | 208.50 | NSE | Close | |
1369 | 15-12-2016 | 208.25 | BSE | Close | |
1370 | 15-12-2016 | 208.90 | NSE | Close | |
1371 | 14-12-2016 | 209.70 | BSE | Close | |
1372 | 14-12-2016 | 209.95 | NSE | Close | |
1373 | 13-12-2016 | 211.20 | BSE | Close | |
1374 | 13-12-2016 | 211.25 | NSE | Close | |
1375 | 12-12-2016 | 210.40 | BSE | Close | |
1376 | 12-12-2016 | 211.25 | NSE | Close | |
1377 | 09-12-2016 | 210.85 | BSE | Close | |
1378 | 09-12-2016 | 211.35 | NSE | Close | |
1379 | 08-12-2016 | 212.80 | BSE | Close | |
1380 | 08-12-2016 | 212.35 | NSE | Close | |
1381 | 07-12-2016 | 212.80 | BSE | Close | |
1382 | 07-12-2016 | 211.85 | NSE | Close | |
1383 | 06-12-2016 | 212.20 | BSE | Close | |
1384 | 06-12-2016 | 211.95 | NSE | Close | |
1385 | 05-12-2016 | 213.10 | BSE | Close | |
1386 | 05-12-2016 | 213.45 | NSE | Close | |
1387 | 02-12-2016 | 209.45 | BSE | Close | |
1388 | 02-12-2016 | 210.70 | NSE | Close | |
1389 | 01-12-2016 | 215.65 | BSE | Close | |
1390 | 01-12-2016 | 216.15 | NSE | Close | |
1391 | 30-11-2016 | 213.40 | BSE | Close | |
1392 | 30-11-2016 | 213.70 | NSE | Close | |
1393 | 29-11-2016 | 211.00 | BSE | Close | |
1394 | 29-11-2016 | 211.85 | NSE | Close | |
1395 | 28-11-2016 | 205.60 | BSE | Close | |
1396 | 28-11-2016 | 205.50 | NSE | Close | |
1397 | 25-11-2016 | 208.60 | BSE | Close | |
1398 | 25-11-2016 | 208.35 | NSE | Close | |
1399 | 24-11-2016 | 207.90 | BSE | Close | |
1400 | 24-11-2016 | 207.55 | NSE | Close | |
1401 | 23-11-2016 | 212.30 | BSE | Close | |
1402 | 23-11-2016 | 212.35 | NSE | Close | |
1403 | 22-11-2016 | 202.25 | BSE | Close | |
1404 | 22-11-2016 | 201.50 | NSE | Close | |
1405 | 21-11-2016 | 200.25 | BSE | Close | |
1406 | 21-11-2016 | 201.15 | NSE | Close | |
1407 | 18-11-2016 | 207.35 | BSE | Close | |
1408 | 18-11-2016 | 207.35 | NSE | Close | |
1409 | 17-11-2016 | 198.70 | BSE | Close | |
1410 | 17-11-2016 | 198.00 | NSE | Close | |
1411 | 16-11-2016 | 205.10 | BSE | Close | |
1412 | 16-11-2016 | 206.05 | NSE | Close | |
1413 | 15-11-2016 | 204.95 | BSE | Close | |
1414 | 15-11-2016 | 204.90 | NSE | Close | |
1415 | 14-11-2016 | 225.60 | BSE | Close | |
1416 | 14-11-2016 | 225.40 | NSE | Close | |
1417 | 11-11-2016 | 225.60 | BSE | Close | |
1418 | 11-11-2016 | 225.40 | NSE | Close | |
1419 | 10-11-2016 | 234.55 | BSE | Close | |
1420 | 10-11-2016 | 235.45 | NSE | Close | |
1421 | 09-11-2016 | 224.10 | BSE | Close | |
1422 | 09-11-2016 | 224.95 | NSE | Close | |
1423 | 08-11-2016 | 237.80 | BSE | Close | |
1424 | 08-11-2016 | 237.75 | NSE | Close | |
1425 | 07-11-2016 | 241.75 | BSE | Close | |
1426 | 07-11-2016 | 242.10 | NSE | Close | |
1427 | 04-11-2016 | 233.80 | BSE | Close | |
1428 | 04-11-2016 | 232.65 | NSE | Close | |
1429 | 03-11-2016 | 242.75 | BSE | Close | |
1430 | 03-11-2016 | 241.90 | NSE | Close | |
1431 | 02-11-2016 | 252.05 | BSE | Close | |
1432 | 02-11-2016 | 252.85 | NSE | Close | |
1433 | 01-11-2016 | 253.65 | BSE | Close | |
1434 | 01-11-2016 | 254.35 | NSE | Close | |
1435 | 31-10-2016 | 235.55 | BSE | Close | |
1436 | 31-10-2016 | 236.45 | NSE | Close | |
1437 | 28-10-2016 | 235.55 | BSE | Close | |
1438 | 28-10-2016 | 236.45 | NSE | Close | |
1439 | 27-10-2016 | 227.80 | BSE | Close | |
1440 | 27-10-2016 | 227.15 | NSE | Close | |
1441 | 26-10-2016 | 229.65 | BSE | Close | |
1442 | 26-10-2016 | 228.45 | NSE | Close | |
1443 | 25-10-2016 | 229.10 | BSE | Close | |
1444 | 25-10-2016 | 229.90 | NSE | Close | |
1445 | 24-10-2016 | 230.85 | BSE | Close | |
1446 | 24-10-2016 | 231.30 | NSE | Close | |
1447 | 21-10-2016 | 226.00 | BSE | Close | |
1448 | 21-10-2016 | 226.35 | NSE | Close | |
1449 | 20-10-2016 | 222.10 | BSE | Close | |
1450 | 20-10-2016 | 222.00 | NSE | Close | |
1451 | 19-10-2016 | 223.80 | BSE | Close | |
1452 | 19-10-2016 | 224.10 | NSE | Close | |
1453 | 18-10-2016 | 219.15 | BSE | Close | |
1454 | 18-10-2016 | 219.70 | NSE | Close | |
1455 | 17-10-2016 | 214.75 | BSE | Close | |
1456 | 17-10-2016 | 214.15 | NSE | Close | |
1457 | 14-10-2016 | 214.10 | BSE | Close | |
1458 | 14-10-2016 | 214.20 | NSE | Close | |
1459 | 13-10-2016 | 212.35 | BSE | Close | |
1460 | 13-10-2016 | 213.00 | NSE | Close | |
1461 | 12-10-2016 | 214.80 | BSE | Close | |
1462 | 12-10-2016 | 214.75 | NSE | Close | |
1463 | 11-10-2016 | 214.80 | BSE | Close | |
1464 | 11-10-2016 | 214.75 | NSE | Close | |
1465 | 10-10-2016 | 214.80 | BSE | Close | |
1466 | 10-10-2016 | 214.75 | NSE | Close | |
1467 | 07-10-2016 | 215.50 | BSE | Close | |
1468 | 07-10-2016 | 215.95 | NSE | Close | |
1469 | 06-10-2016 | 211.05 | BSE | Close | |
1470 | 06-10-2016 | 210.85 | NSE | Close | |
1471 | 05-10-2016 | 214.90 | BSE | Close | |
1472 | 05-10-2016 | 214.55 | NSE | Close | |
1473 | 04-10-2016 | 208.70 | BSE | Close | |
1474 | 04-10-2016 | 208.75 | NSE | Close | |
1475 | 03-10-2016 | 208.35 | BSE | Close | |
1476 | 03-10-2016 | 209.20 | NSE | Close | |
1477 | 30-09-2016 | 207.85 | BSE | Close | |
1478 | 30-09-2016 | 207.85 | NSE | Close | |
1479 | 29-09-2016 | 201.85 | BSE | Close | |
1480 | 29-09-2016 | 200.60 | NSE | Close | |
1481 | 28-09-2016 | 216.45 | BSE | Close | |
1482 | 28-09-2016 | 216.85 | NSE | Close | |
1483 | 27-09-2016 | 217.30 | BSE | Close | |
1484 | 27-09-2016 | 216.55 | NSE | Close | |
1485 | 26-09-2016 | 219.90 | BSE | Close | |
1486 | 26-09-2016 | 220.20 | NSE | Close | |
1487 | 23-09-2016 | 222.90 | BSE | Close | |
1488 | 23-09-2016 | 222.80 | NSE | Close | |
1489 | 22-09-2016 | 224.55 | BSE | Close | |
1490 | 22-09-2016 | 225.55 | NSE | Close | |
1491 | 21-09-2016 | 221.45 | BSE | Close | |
1492 | 21-09-2016 | 221.60 | NSE | Close | |
1493 | 20-09-2016 | 225.85 | BSE | Close | |
1494 | 20-09-2016 | 225.40 | NSE | Close | |
1495 | 19-09-2016 | 227.80 | BSE | Close | |
1496 | 19-09-2016 | 228.90 | NSE | Close | |
1497 | 16-09-2016 | 221.90 | BSE | Close | |
1498 | 16-09-2016 | 221.95 | NSE | Close | |
1499 | 15-09-2016 | 217.75 | BSE | Close | |
1500 | 15-09-2016 | 217.25 | NSE | Close | |
1501 | 14-09-2016 | 215.50 | BSE | Close | |
1502 | 14-09-2016 | 215.30 | NSE | Close | |
1503 | 13-09-2016 | 211.20 | BSE | Close | |
1504 | 13-09-2016 | 211.45 | NSE | Close | |
1505 | 12-09-2016 | 211.20 | BSE | Close | |
1506 | 12-09-2016 | 211.45 | NSE | Close | |
1507 | 09-09-2016 | 219.40 | BSE | Close | |
1508 | 09-09-2016 | 219.60 | NSE | Close | |
1509 | 08-09-2016 | 217.80 | BSE | Close | |
1510 | 08-09-2016 | 218.45 | NSE | Close | |
1511 | 07-09-2016 | 218.10 | BSE | Close | |
1512 | 07-09-2016 | 218.45 | NSE | Close | |
1513 | 06-09-2016 | 220.65 | BSE | Close | |
1514 | 06-09-2016 | 220.50 | NSE | Close | |
1515 | 05-09-2016 | 220.05 | BSE | Close | |
1516 | 05-09-2016 | 219.20 | NSE | Close | |
1517 | 02-09-2016 | 220.05 | BSE | Close | |
1518 | 02-09-2016 | 219.20 | NSE | Close | |
1519 | 01-09-2016 | 219.30 | BSE | Close | |
1520 | 01-09-2016 | 219.25 | NSE | Close | |
1521 | 31-08-2016 | 222.40 | BSE | Close | |
1522 | 31-08-2016 | 222.20 | NSE | Close | |
1523 | 30-08-2016 | 216.70 | BSE | Close | |
1524 | 30-08-2016 | 216.70 | NSE | Close | |
1525 | 29-08-2016 | 215.80 | BSE | Close | |
1526 | 29-08-2016 | 216.25 | NSE | Close | |
1527 | 26-08-2016 | 220.60 | BSE | Close | |
1528 | 26-08-2016 | 220.30 | NSE | Close | |
1529 | 25-08-2016 | 220.35 | BSE | Close | |
1530 | 25-08-2016 | 220.55 | NSE | Close | |
1531 | 24-08-2016 | 220.95 | BSE | Close | |
1532 | 24-08-2016 | 220.50 | NSE | Close | |
1533 | 23-08-2016 | 221.15 | BSE | Close | |
1534 | 23-08-2016 | 221.40 | NSE | Close | |
1535 | 22-08-2016 | 221.90 | BSE | Close | |
1536 | 22-08-2016 | 223.00 | NSE | Close | |
1537 | 19-08-2016 | 228.70 | BSE | Close | |
1538 | 19-08-2016 | 229.20 | NSE | Close | |
1539 | 18-08-2016 | 230.75 | BSE | Close | |
1540 | 18-08-2016 | 229.85 | NSE | Close | |
1541 | 17-08-2016 | 215.35 | BSE | Close | |
1542 | 17-08-2016 | 215.25 | NSE | Close | |
1543 | 16-08-2016 | 223.05 | BSE | Close | |
1544 | 16-08-2016 | 223.05 | NSE | Close | |
1545 | 15-08-2016 | 227.45 | BSE | Close | |
1546 | 15-08-2016 | 228.00 | NSE | Close | |
1547 | 12-08-2016 | 227.45 | BSE | Close | |
1548 | 12-08-2016 | 228.00 | NSE | Close | |
1549 | 11-08-2016 | 214.30 | BSE | Close | |
1550 | 11-08-2016 | 214.25 | NSE | Close | |
1551 | 10-08-2016 | 226.00 | BSE | Close | |
1552 | 10-08-2016 | 226.40 | NSE | Close | |
1553 | 09-08-2016 | 239.15 | BSE | Close | |
1554 | 09-08-2016 | 238.85 | NSE | Close | |
1555 | 08-08-2016 | 248.50 | BSE | Close | |
1556 | 08-08-2016 | 248.75 | NSE | Close | |
1557 | 05-08-2016 | 250.15 | BSE | Close | |
1558 | 05-08-2016 | 250.35 | NSE | Close | |
1559 | 04-08-2016 | 245.80 | BSE | Close | |
1560 | 04-08-2016 | 246.80 | NSE | Close | |
1561 | 03-08-2016 | 245.20 | BSE | Close | |
1562 | 03-08-2016 | 245.65 | NSE | Close | |
1563 | 02-08-2016 | 256.95 | BSE | Close | |
1564 | 02-08-2016 | 256.25 | NSE | Close | |
1565 | 01-08-2016 | 257.80 | BSE | Close | |
1566 | 01-08-2016 | 258.35 | NSE | Close | |
1567 | 29-07-2016 | 253.60 | BSE | Close | |
1568 | 29-07-2016 | 252.95 | NSE | Close | |
1569 | 28-07-2016 | 235.60 | BSE | Close | |
1570 | 28-07-2016 | 236.05 | NSE | Close | |
1571 | 27-07-2016 | 237.75 | BSE | Close | |
1572 | 27-07-2016 | 238.40 | NSE | Close | |
1573 | 26-07-2016 | 240.05 | BSE | Close | |
1574 | 26-07-2016 | 240.75 | NSE | Close | |
1575 | 25-07-2016 | 240.35 | BSE | Close | |
1576 | 25-07-2016 | 240.10 | NSE | Close | |
1577 | 22-07-2016 | 241.95 | BSE | Close | |
1578 | 22-07-2016 | 241.80 | NSE | Close | |
1579 | 21-07-2016 | 238.15 | BSE | Close | |
1580 | 21-07-2016 | 238.55 | NSE | Close | |
1581 | 20-07-2016 | 245.50 | BSE | Close | |
1582 | 20-07-2016 | 245.25 | NSE | Close | |
1583 | 19-07-2016 | 243.60 | BSE | Close | |
1584 | 19-07-2016 | 243.80 | NSE | Close | |
1585 | 18-07-2016 | 247.50 | BSE | Close | |
1586 | 18-07-2016 | 247.10 | NSE | Close | |
1587 | 15-07-2016 | 249.95 | BSE | Close | |
1588 | 15-07-2016 | 251.75 | NSE | Close | |
1589 | 14-07-2016 | 256.15 | BSE | Close | |
1590 | 14-07-2016 | 256.65 | NSE | Close | |
1591 | 13-07-2016 | 249.80 | BSE | Close | |
1592 | 13-07-2016 | 249.25 | NSE | Close | |
1593 | 12-07-2016 | 255.05 | BSE | Close | |
1594 | 12-07-2016 | 255.60 | NSE | Close | |
1595 | 11-07-2016 | 253.35 | BSE | Close | |
1596 | 11-07-2016 | 253.10 | NSE | Close | |
1597 | 08-07-2016 | 258.15 | BSE | Close | |
1598 | 08-07-2016 | 258.60 | NSE | Close | |
1599 | 07-07-2016 | 264.85 | BSE | Close | |
1600 | 07-07-2016 | 265.85 | NSE | Close | |
1601 | 06-07-2016 | 243.00 | BSE | Close | |
1602 | 06-07-2016 | 242.60 | NSE | Close | |
1603 | 05-07-2016 | 243.00 | BSE | Close | |
1604 | 05-07-2016 | 242.60 | NSE | Close | |
1605 | 04-07-2016 | 255.75 | BSE | Close | |
1606 | 04-07-2016 | 255.55 | NSE | Close | |
1607 | 01-07-2016 | 255.00 | BSE | Close | |
1608 | 01-07-2016 | 254.95 | NSE | Close | |
1609 | 30-06-2016 | 252.80 | BSE | Close | |
1610 | 30-06-2016 | 253.55 | NSE | Close | |
1611 | 29-06-2016 | 254.05 | BSE | Close | |
1612 | 29-06-2016 | 253.70 | NSE | Close | |
1613 | 28-06-2016 | 246.45 | BSE | Close | |
1614 | 28-06-2016 | 247.50 | NSE | Close | |
1615 | 27-06-2016 | 245.65 | BSE | Close | |
1616 | 27-06-2016 | 245.40 | NSE | Close | |
1617 | 24-06-2016 | 209.25 | BSE | Close | |
1618 | 24-06-2016 | 209.60 | NSE | Close | |
1619 | 23-06-2016 | 211.30 | BSE | Close | |
1620 | 23-06-2016 | 211.30 | NSE | Close | |
1621 | 22-06-2016 | 212.35 | BSE | Close | |
1622 | 22-06-2016 | 212.35 | NSE | Close | |
1623 | 21-06-2016 | 223.40 | BSE | Close | |
1624 | 21-06-2016 | 222.75 | NSE | Close | |
1625 | 20-06-2016 | 220.20 | BSE | Close | |
1626 | 20-06-2016 | 219.85 | NSE | Close | |
1627 | 17-06-2016 | 209.10 | BSE | Close | |
1628 | 17-06-2016 | 208.60 | NSE | Close | |
1629 | 16-06-2016 | 229.85 | BSE | Close | |
1630 | 16-06-2016 | 230.70 | NSE | Close | |
1631 | 15-06-2016 | 218.75 | BSE | Close | |
1632 | 15-06-2016 | 218.25 | NSE | Close | |
1633 | 14-06-2016 | 213.05 | BSE | Close | |
1634 | 14-06-2016 | 213.20 | NSE | Close | |
1635 | 13-06-2016 | 212.55 | BSE | Close | |
1636 | 13-06-2016 | 212.85 | NSE | Close | |
1637 | 10-06-2016 | 206.15 | BSE | Close | |
1638 | 10-06-2016 | 206.20 | NSE | Close | |
1639 | 09-06-2016 | 191.50 | BSE | Close | |
1640 | 09-06-2016 | 191.15 | NSE | Close | |
1641 | 08-06-2016 | 195.25 | BSE | Close | |
1642 | 08-06-2016 | 195.65 | NSE | Close | |
1643 | 07-06-2016 | 194.35 | BSE | Close | |
1644 | 07-06-2016 | 194.60 | NSE | Close | |
1645 | 06-06-2016 | 195.40 | BSE | Close | |
1646 | 06-06-2016 | 195.30 | NSE | Close | |
1647 | 03-06-2016 | 192.20 | BSE | Close | |
1648 | 03-06-2016 | 191.55 | NSE | Close | |
1649 | 02-06-2016 | 188.65 | BSE | Close | |
1650 | 02-06-2016 | 189.05 | NSE | Close | |
1651 | 01-06-2016 | 187.00 | BSE | Close | |
1652 | 01-06-2016 | 186.80 | NSE | Close | |
1653 | 31-05-2016 | 188.25 | BSE | Close | |
1654 | 31-05-2016 | 188.40 | NSE | Close | |
1655 | 30-05-2016 | 191.70 | BSE | Close | |
1656 | 30-05-2016 | 192.10 | NSE | Close | |
1657 | 27-05-2016 | 191.00 | BSE | Close | |
1658 | 27-05-2016 | 190.95 | NSE | Close | |
1659 | 26-05-2016 | 191.25 | BSE | Close | |
1660 | 26-05-2016 | 191.05 | NSE | Close | |
1661 | 25-05-2016 | 191.30 | BSE | Close | |
1662 | 25-05-2016 | 190.85 | NSE | Close | |
1663 | 24-05-2016 | 196.25 | BSE | Close | |
1664 | 24-05-2016 | 196.55 | NSE | Close | |
1665 | 23-05-2016 | 198.60 | BSE | Close | |
1666 | 23-05-2016 | 199.55 | NSE | Close | |
1667 | 20-05-2016 | 184.80 | BSE | Close | |
1668 | 20-05-2016 | 185.65 | NSE | Close | |
1669 | 19-05-2016 | 189.50 | BSE | Close | |
1670 | 19-05-2016 | 189.05 | NSE | Close | |
1671 | 18-05-2016 | 193.50 | BSE | Close | |
1672 | 18-05-2016 | 193.80 | NSE | Close | |
1673 | 17-05-2016 | 191.10 | BSE | Close | |
1674 | 17-05-2016 | 191.60 | NSE | Close | |
1675 | 16-05-2016 | 178.40 | BSE | Close | |
1676 | 16-05-2016 | 179.25 | NSE | Close | |
1677 | 13-05-2016 | 178.90 | BSE | Close | |
1678 | 13-05-2016 | 179.60 | NSE | Close | |
1679 | 12-05-2016 | 182.60 | BSE | Close | |
1680 | 12-05-2016 | 182.50 | NSE | Close | |
1681 | 11-05-2016 | 178.30 | BSE | Close | |
1682 | 11-05-2016 | 179.10 | NSE | Close | |
1683 | 10-05-2016 | 171.40 | BSE | Close | |
1684 | 10-05-2016 | 171.80 | NSE | Close | |
1685 | 09-05-2016 | 162.90 | BSE | Close | |
1686 | 09-05-2016 | 163.25 | NSE | Close | |
1687 | 06-05-2016 | 141.60 | BSE | Close | |
1688 | 06-05-2016 | 141.90 | NSE | Close | |
1689 | 05-05-2016 | 137.40 | BSE | Close | |
1690 | 05-05-2016 | 137.80 | NSE | Close | |
1691 | 04-05-2016 | 135.10 | BSE | Close | |
1692 | 04-05-2016 | 134.85 | NSE | Close | |
1693 | 03-05-2016 | 136.90 | BSE | Close | |
1694 | 03-05-2016 | 137.35 | NSE | Close | |
1695 | 02-05-2016 | 139.60 | BSE | Close | |
1696 | 02-05-2016 | 139.65 | NSE | Close | |
1697 | 29-04-2016 | 138.50 | BSE | Close | |
1698 | 29-04-2016 | 138.55 | NSE | Close | |
1699 | 28-04-2016 | 136.90 | BSE | Close | |
1700 | 28-04-2016 | 136.50 | NSE | Close | |
1701 | 27-04-2016 | 139.00 | BSE | Close | |
1702 | 27-04-2016 | 139.05 | NSE | Close | |
1703 | 26-04-2016 | 140.60 | BSE | Close | |
1704 | 26-04-2016 | 140.65 | NSE | Close | |
1705 | 25-04-2016 | 139.40 | BSE | Close | |
1706 | 25-04-2016 | 140.05 | NSE | Close | |
1707 | 22-04-2016 | 138.70 | BSE | Close | |
1708 | 22-04-2016 | 138.70 | NSE | Close | |
1709 | 21-04-2016 | 135.00 | BSE | Close | |
1710 | 21-04-2016 | 135.00 | NSE | Close | |
1711 | 20-04-2016 | 135.10 | BSE | Close | |
1712 | 20-04-2016 | 135.70 | NSE | Close | |
1713 | 19-04-2016 | 137.20 | BSE | Close | |
1714 | 19-04-2016 | 137.75 | NSE | Close | |
1715 | 18-04-2016 | 137.20 | BSE | Close | |
1716 | 18-04-2016 | 137.75 | NSE | Close | |
1717 | 15-04-2016 | 134.00 | BSE | Close | |
1718 | 15-04-2016 | 134.05 | NSE | Close | |
1719 | 14-04-2016 | 134.00 | BSE | Close | |
1720 | 14-04-2016 | 134.05 | NSE | Close | |
1721 | 13-04-2016 | 134.00 | BSE | Close | |
1722 | 13-04-2016 | 134.05 | NSE | Close | |
1723 | 12-04-2016 | 135.40 | BSE | Close | |
1724 | 12-04-2016 | 136.00 | NSE | Close | |
1725 | 11-04-2016 | 137.10 | BSE | Close | |
1726 | 11-04-2016 | 136.55 | NSE | Close | |
1727 | 08-04-2016 | 140.80 | BSE | Close | |
1728 | 08-04-2016 | 141.05 | NSE | Close | |
1729 | 07-04-2016 | 139.20 | BSE | Close | |
1730 | 07-04-2016 | 139.75 | NSE | Close | |
1731 | 06-04-2016 | 142.30 | BSE | Close | |
1732 | 06-04-2016 | 142.65 | NSE | Close | |
1733 | 05-04-2016 | 136.80 | BSE | Close | |
1734 | 05-04-2016 | 136.10 | NSE | Close | |
1735 | 04-04-2016 | 141.20 | BSE | Close | |
1736 | 04-04-2016 | 141.15 | NSE | Close | |
1737 | 01-04-2016 | 142.80 | BSE | Close | |
1738 | 01-04-2016 | 142.95 | NSE | Close | |
1739 | 31-03-2016 | 137.70 | BSE | Close | |
1740 | 31-03-2016 | 138.55 | NSE | Close | |
1741 | 30-03-2016 | 140.70 | BSE | Close | |
1742 | 30-03-2016 | 140.40 | NSE | Close | |
1743 | 29-03-2016 | 130.90 | BSE | Close | |
1744 | 29-03-2016 | 130.75 | NSE | Close | |
1745 | 28-03-2016 | 133.10 | BSE | Close | |
1746 | 28-03-2016 | 133.60 | NSE | Close | |
1747 | 25-03-2016 | 139.40 | BSE | Close | |
1748 | 25-03-2016 | 139.75 | NSE | Close | |
1749 | 24-03-2016 | 139.40 | BSE | Close | |
1750 | 24-03-2016 | 139.75 | NSE | Close | |
1751 | 23-03-2016 | 139.40 | BSE | Close | |
1752 | 23-03-2016 | 139.75 | NSE | Close | |
1753 | 22-03-2016 | 138.40 | BSE | Close | |
1754 | 22-03-2016 | 139.55 | NSE | Close | |
1755 | 21-03-2016 | 140.70 | BSE | Close | |
1756 | 21-03-2016 | 141.25 | NSE | Close | |
1757 | 18-03-2016 | 136.50 | BSE | Close | |
1758 | 18-03-2016 | 136.05 | NSE | Close | |
1759 | 17-03-2016 | 136.10 | BSE | Close | |
1760 | 17-03-2016 | 136.15 | NSE | Close | |
1761 | 16-03-2016 | 139.60 | BSE | Close | |
1762 | 16-03-2016 | 140.00 | NSE | Close | |
1763 | 15-03-2016 | 135.50 | BSE | Close | |
1764 | 15-03-2016 | 135.20 | NSE | Close | |
1765 | 14-03-2016 | 123.30 | BSE | Close | |
1766 | 14-03-2016 | 123.65 | NSE | Close | |
1767 | 11-03-2016 | 121.80 | BSE | Close | |
1768 | 11-03-2016 | 121.25 | NSE | Close | |
1769 | 10-03-2016 | 122.80 | BSE | Close | |
1770 | 10-03-2016 | 123.05 | NSE | Close | |
1771 | 09-03-2016 | 129.00 | BSE | Close | |
1772 | 09-03-2016 | 127.55 | NSE | Close | |
1773 | 08-03-2016 | 124.40 | BSE | Close | |
1774 | 08-03-2016 | 125.00 | NSE | Close | |
1775 | 07-03-2016 | 120.60 | BSE | Close | |
1776 | 07-03-2016 | 120.60 | NSE | Close | |
1777 | 04-03-2016 | 120.60 | BSE | Close | |
1778 | 04-03-2016 | 120.60 | NSE | Close | |
1779 | 03-03-2016 | 117.30 | BSE | Close | |
1780 | 03-03-2016 | 115.50 | NSE | Close | |
1781 | 02-03-2016 | 116.20 | BSE | Close | |
1782 | 02-03-2016 | 115.10 | NSE | Close | |
1783 | 01-03-2016 | 114.40 | BSE | Close | |
1784 | 01-03-2016 | 114.25 | NSE | Close | |
1785 | 29-02-2016 | 110.50 | BSE | Close | |
1786 | 29-02-2016 | 110.00 | NSE | Close | |
1787 | 26-02-2016 | 111.30 | BSE | Close | |
1788 | 26-02-2016 | 111.75 | NSE | Close | |
1789 | 25-02-2016 | 111.80 | BSE | Close | |
1790 | 25-02-2016 | 112.05 | NSE | Close | |
1791 | 24-02-2016 | 109.90 | BSE | Close | |
1792 | 24-02-2016 | 110.50 | NSE | Close | |
1793 | 23-02-2016 | 109.60 | BSE | Close | |
1794 | 23-02-2016 | 109.95 | NSE | Close | |
1795 | 22-02-2016 | 110.00 | BSE | Close | |
1796 | 22-02-2016 | 110.30 | NSE | Close | |
1797 | 19-02-2016 | 112.50 | BSE | Close | |
1798 | 19-02-2016 | 111.70 | NSE | Close | |
1799 | 18-02-2016 | 109.90 | BSE | Close | |
1800 | 18-02-2016 | 109.20 | NSE | Close | |
1801 | 17-02-2016 | 110.60 | BSE | Close | |
1802 | 17-02-2016 | 110.65 | NSE | Close | |
1803 | 16-02-2016 | 109.20 | BSE | Close | |
1804 | 16-02-2016 | 108.45 | NSE | Close | |
1805 | 15-02-2016 | 113.90 | BSE | Close | |
1806 | 15-02-2016 | 112.85 | NSE | Close | |
1807 | 12-02-2016 | 105.30 | BSE | Close | |
1808 | 12-02-2016 | 105.40 | NSE | Close | |
1809 | 11-02-2016 | 105.30 | BSE | Close | |
1810 | 11-02-2016 | 103.70 | NSE | Close | |
1811 | 10-02-2016 | 113.80 | BSE | Close | |
1812 | 10-02-2016 | 113.85 | NSE | Close | |
1813 | 09-02-2016 | 120.30 | BSE | Close | |
1814 | 09-02-2016 | 120.45 | NSE | Close | |
1815 | 08-02-2016 | 122.90 | BSE | Close | |
1816 | 05-02-2016 | 125.40 | BSE | Close | |
1817 | 04-02-2016 | 122.70 | BSE | Close | |
1818 | 03-02-2016 | 126.40 | BSE | Close | |
1819 | 02-02-2016 | 130.20 | BSE | Close | |
1820 | 01-02-2016 | 133.10 | BSE | Close | |
1821 | 29-01-2016 | 133.10 | BSE | Close | |
1822 | 28-01-2016 | 134.30 | BSE | Close | |
1823 | 27-01-2016 | 134.20 | BSE | Close | |
1824 | 26-01-2016 | 132.90 | BSE | Close | |
1825 | 25-01-2016 | 132.90 | BSE | Close | |
1826 | 22-01-2016 | 135.90 | BSE | Close | |
1827 | 21-01-2016 | 133.50 | BSE | Close | |
1828 | 20-01-2016 | 126.90 | BSE | Close | |
1829 | 19-01-2016 | 128.80 | BSE | Close | |
1830 | 18-01-2016 | 127.10 | BSE | Close | |
1831 | 15-01-2016 | 130.00 | BSE | Close | |
1832 | 14-01-2016 | 136.80 | BSE | Close | |
1833 | 13-01-2016 | 139.10 | BSE | Close | |
1834 | 12-01-2016 | 143.50 | BSE | Close | |
1835 | 11-01-2016 | 150.70 | BSE | Close | |
1836 | 08-01-2016 | 148.20 | BSE | Close | |
1837 | 07-01-2016 | 140.00 | BSE | Close | |
1838 | 06-01-2016 | 147.40 | BSE | Close | |
1839 | 05-01-2016 | 144.40 | BSE | Close | |
1840 | 04-01-2016 | 143.70 | BSE | Close | |
1841 | 01-01-2016 | 144.80 | BSE | Close |
Split
S. No | Announcement Date | Split Type | Remarks |
---|
Dividend
S. No | Announcement Date | Dividend Type | Remarks |
---|---|---|---|
1 | 08-08-2020 | Dividend | |
2 | 05-02-2017 | Dividend | Interim 10% |
3 | 22-03-2016 | Dividend | 5 |
4 | 22-03-2016 | Dividend | 5 |
Feel free to contact us for more queries
Location Map
Contact Us
- The Andhra Sugars Limited Venkatarayapuram Tanuku - 534215 . West Godavari District ( A.P)
-
+91 8819 - 224911
( 7 Lines )
FAX: +91 8819-224168 - info.tnk@theandhrasugars.com
- © 2021 - The Andhra Sugars Limited.