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