Stock History

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