Stock History

S. No Date Live Price Price Type Variation Description
1 08-06-2023 112.65 BSE Close
2 08-06-2023 112.95 NSE Close
3 07-06-2023 109.25 BSE Close
4 07-06-2023 109.20 NSE Close
5 06-06-2023 109.75 BSE Close
6 06-06-2023 109.60 NSE Close
7 05-06-2023 113.00 BSE Close
8 05-06-2023 113.30 NSE Close
9 02-06-2023 112.85 BSE Close
10 02-06-2023 112.90 NSE Close
11 01-06-2023 112.50 BSE Close
12 01-06-2023 112.35 NSE Close
13 31-05-2023 113.65 BSE Close
14 31-05-2023 113.30 NSE Close
15 30-05-2023 116.15 BSE Close
16 30-05-2023 116.35 NSE Close
17 29-05-2023 114.70 BSE Close
18 29-05-2023 114.75 NSE Close
19 26-05-2023 114.90 BSE Close
20 26-05-2023 114.70 NSE Close
21 25-05-2023 114.55 BSE Close
22 25-05-2023 114.55 NSE Close
23 24-05-2023 115.70 BSE Close
24 24-05-2023 115.50 NSE Close
25 23-05-2023 115.10 BSE Close
26 23-05-2023 115.25 NSE Close
27 22-05-2023 115.90 BSE Close
28 22-05-2023 116.00 NSE Close
29 19-05-2023 117.25 BSE Close
30 19-05-2023 116.70 NSE Close
31 18-05-2023 116.95 BSE Close
32 18-05-2023 116.80 NSE Close
33 17-05-2023 116.55 BSE Close
34 17-05-2023 116.75 NSE Close
35 16-05-2023 117.25 BSE Close
36 16-05-2023 117.30 NSE Close
37 15-05-2023 117.15 BSE Close
38 15-05-2023 117.25 NSE Close
39 12-05-2023 119.80 BSE Close
40 12-05-2023 119.65 NSE Close
41 11-05-2023 118.65 BSE Close
42 11-05-2023 118.80 NSE Close
43 10-05-2023 121.05 BSE Close
44 10-05-2023 120.65 NSE Close
45 09-05-2023 121.40 BSE Close
46 09-05-2023 121.00 NSE Close
47 08-05-2023 121.10 BSE Close
48 08-05-2023 121.80 NSE Close
49 05-05-2023 123.40 BSE Close
50 05-05-2023 123.45 NSE Close
51 04-05-2023 122.95 BSE Close
52 04-05-2023 122.50 NSE Close
53 03-05-2023 119.40 BSE Close
54 03-05-2023 118.95 NSE Close
55 02-05-2023 116.40 BSE Close
56 02-05-2023 116.20 NSE Close
57 01-05-2023 116.40 BSE Close
58 01-05-2023 116.20 NSE Close
59 28-04-2023 115.65 BSE Close
60 28-04-2023 115.75 NSE Close
61 27-04-2023 116.25 BSE Close
62 27-04-2023 115.95 NSE Close
63 26-04-2023 115.80 BSE Close
64 26-04-2023 114.95 NSE Close
65 25-04-2023 113.65 BSE Close
66 25-04-2023 113.70 NSE Close
67 24-04-2023 113.20 BSE Close
68 24-04-2023 113.40 NSE Close
69 21-04-2023 114.25 BSE Close
70 21-04-2023 114.20 NSE Close
71 20-04-2023 114.65 BSE Close
72 20-04-2023 114.65 NSE Close
73 19-04-2023 111.80 BSE Close
74 19-04-2023 111.95 NSE Close
75 18-04-2023 115.00 BSE Close
76 18-04-2023 115.00 NSE Close
77 17-04-2023 116.20 BSE Close
78 17-04-2023 116.10 NSE Close
79 14-04-2023 116.20 BSE Close
80 14-04-2023 116.10 NSE Close
81 13-04-2023 115.85 BSE Close
82 13-04-2023 115.70 NSE Close
83 12-04-2023 114.40 BSE Close
84 12-04-2023 113.65 NSE Close
85 11-04-2023 114.25 BSE Close
86 11-04-2023 114.15 NSE Close
87 10-04-2023 113.65 BSE Close
88 10-04-2023 113.60 NSE Close
89 07-04-2023 113.65 BSE Close
90 07-04-2023 113.60 NSE Close
91 06-04-2023 112.60 BSE Close
92 06-04-2023 112.65 NSE Close
93 05-04-2023 110.75 BSE Close
94 05-04-2023 110.85 NSE Close
95 04-04-2023 110.75 BSE Close
96 04-04-2023 110.85 NSE Close
97 03-04-2023 108.25 BSE Close
98 03-04-2023 108.50 NSE Close
99 31-03-2023 107.30 BSE Close
100 31-03-2023 107.05 NSE Close
101 30-03-2023 107.30 BSE Close
102 30-03-2023 107.05 NSE Close
103 29-03-2023 101.95 BSE Close
104 29-03-2023 101.95 NSE Close
105 28-03-2023 106.10 BSE Close
106 28-03-2023 105.85 NSE Close
107 27-03-2023 110.85 BSE Close
108 27-03-2023 110.85 NSE Close
109 24-03-2023 112.65 BSE Close
110 24-03-2023 112.50 NSE Close
111 23-03-2023 111.45 BSE Close
112 23-03-2023 111.40 NSE Close
113 22-03-2023 111.25 BSE Close
114 22-03-2023 111.15 NSE Close
115 21-03-2023 111.60 BSE Close
116 21-03-2023 111.50 NSE Close
117 20-03-2023 113.35 BSE Close
118 20-03-2023 113.15 NSE Close
119 17-03-2023 114.05 BSE Close
120 17-03-2023 113.90 NSE Close
121 16-03-2023 118.25 BSE Close
122 16-03-2023 117.75 NSE Close
123 15-03-2023 119.75 BSE Close
124 15-03-2023 119.55 NSE Close
125 14-03-2023 122.65 BSE Close
126 14-03-2023 122.75 NSE Close
127 13-03-2023 126.85 BSE Close
128 13-03-2023 126.95 NSE Close
129 10-03-2023 123.10 BSE Close
130 10-03-2023 123.00 NSE Close
131 09-03-2023 126.25 BSE Close
132 09-03-2023 126.25 NSE Close
133 08-03-2023 119.20 BSE Close
134 08-03-2023 119.30 NSE Close
135 07-03-2023 119.20 BSE Close
136 07-03-2023 119.30 NSE Close
137 06-03-2023 119.20 BSE Close
138 06-03-2023 119.15 NSE Close
139 03-03-2023 119.05 BSE Close
140 03-03-2023 118.90 NSE Close
141 02-03-2023 119.90 BSE Close
142 02-03-2023 119.35 NSE Close
143 01-03-2023 118.30 BSE Close
144 01-03-2023 117.65 NSE Close
145 28-02-2023 116.50 BSE Close
146 28-02-2023 116.30 NSE Close
147 27-02-2023 120.90 BSE Close
148 27-02-2023 120.75 NSE Close
149 24-02-2023 120.90 BSE Close
150 24-02-2023 121.05 NSE Close
151 23-02-2023 122.60 BSE Close
152 23-02-2023 122.65 NSE Close
153 22-02-2023 124.15 BSE Close
154 22-02-2023 124.15 NSE Close
155 21-02-2023 125.35 BSE Close
156 21-02-2023 125.05 NSE Close
157 20-02-2023 126.35 BSE Close
158 20-02-2023 126.80 NSE Close
159 17-02-2023 126.25 BSE Close
160 17-02-2023 125.85 NSE Close
161 16-02-2023 125.05 BSE Close
162 16-02-2023 125.15 NSE Close
163 15-02-2023 123.35 BSE Close
164 15-02-2023 123.35 NSE Close
165 14-02-2023 125.55 BSE Close
166 14-02-2023 125.65 NSE Close
167 13-02-2023 128.10 BSE Close
168 13-02-2023 128.05 NSE Close
169 10-02-2023 127.80 BSE Close
170 10-02-2023 127.70 NSE Close
171 09-02-2023 127.60 BSE Close
172 09-02-2023 127.30 NSE Close
173 08-02-2023 126.80 BSE Close
174 08-02-2023 126.80 NSE Close
175 07-02-2023 127.20 BSE Close
176 07-02-2023 126.95 NSE Close
177 06-02-2023 127.50 BSE Close
178 06-02-2023 128.05 NSE Close
179 03-02-2023 128.45 BSE Close
180 03-02-2023 128.40 NSE Close
181 02-02-2023 128.50 BSE Close
182 02-02-2023 128.40 NSE Close
183 01-02-2023 131.10 BSE Close
184 01-02-2023 130.85 NSE Close
185 31-01-2023 128.45 BSE Close
186 31-01-2023 128.75 NSE Close
187 30-01-2023 127.65 BSE Close
188 30-01-2023 128.10 NSE Close
189 27-01-2023 130.85 BSE Close
190 27-01-2023 130.45 NSE Close
191 26-01-2023 130.85 BSE Close
192 26-01-2023 130.45 NSE Close
193 25-01-2023 130.55 BSE Close
194 25-01-2023 130.55 NSE Close
195 24-01-2023 132.60 BSE Close
196 24-01-2023 132.90 NSE Close
197 23-01-2023 132.90 BSE Close
198 23-01-2023 132.90 NSE Close
199 20-01-2023 134.90 BSE Close
200 20-01-2023 134.90 NSE Close
201 19-01-2023 137.35 BSE Close
202 19-01-2023 137.25 NSE Close
203 18-01-2023 135.25 BSE Close
204 18-01-2023 135.45 NSE Close
205 17-01-2023 129.90 BSE Close
206 17-01-2023 129.95 NSE Close
207 16-01-2023 129.40 BSE Close
208 16-01-2023 129.50 NSE Close
209 13-01-2023 129.60 BSE Close
210 13-01-2023 129.80 NSE Close
211 12-01-2023 130.05 BSE Close
212 12-01-2023 130.05 NSE Close
213 11-01-2023 129.00 BSE Close
214 11-01-2023 128.85 NSE Close
215 10-01-2023 129.25 BSE Close
216 10-01-2023 129.25 NSE Close
217 09-01-2023 129.65 BSE Close
218 09-01-2023 129.30 NSE Close
219 06-01-2023 130.10 BSE Close
220 06-01-2023 130.20 NSE Close
221 05-01-2023 130.80 BSE Close
222 05-01-2023 130.90 NSE Close
223 04-01-2023 134.05 BSE Close
224 04-01-2023 134.25 NSE Close
225 03-01-2023 134.10 BSE Close
226 03-01-2023 134.15 NSE Close
227 02-01-2023 133.00 BSE Close
228 02-01-2023 133.25 NSE Close
229 30-12-2022 133.65 BSE Close
230 30-12-2022 133.45 NSE Close
231 29-12-2022 131.05 BSE Close
232 29-12-2022 131.40 NSE Close
233 28-12-2022 132.55 BSE Close
234 28-12-2022 132.45 NSE Close
235 27-12-2022 127.00 BSE Close
236 27-12-2022 126.65 NSE Close
237 26-12-2022 123.90 BSE Close
238 26-12-2022 124.10 NSE Close
239 23-12-2022 129.20 BSE Close
240 23-12-2022 128.85 NSE Close
241 22-12-2022 131.40 BSE Close
242 22-12-2022 131.75 NSE Close
243 21-12-2022 136.35 BSE Close
244 21-12-2022 136.10 NSE Close
245 20-12-2022 139.55 BSE Close
246 20-12-2022 139.30 NSE Close
247 19-12-2022 135.20 BSE Close
248 19-12-2022 135.05 NSE Close
249 16-12-2022 128.90 BSE Close
250 16-12-2022 129.00 NSE Close
251 15-12-2022 128.90 BSE Close
252 15-12-2022 128.80 NSE Close
253 14-12-2022 130.50 BSE Close
254 14-12-2022 130.35 NSE Close
255 13-12-2022 131.05 BSE Close
256 13-12-2022 131.15 NSE Close
257 12-12-2022 132.10 BSE Close
258 12-12-2022 131.80 NSE Close
259 09-12-2022 134.10 BSE Close
260 09-12-2022 134.30 NSE Close
261 08-12-2022 135.25 BSE Close
262 08-12-2022 135.20 NSE Close
263 07-12-2022 138.20 BSE Close
264 07-12-2022 138.35 NSE Close
265 06-12-2022 137.15 BSE Close
266 06-12-2022 137.30 NSE Close
267 05-12-2022 135.75 BSE Close
268 05-12-2022 135.70 NSE Close
269 02-12-2022 129.50 BSE Close
270 02-12-2022 129.60 NSE Close
271 01-12-2022 129.05 BSE Close
272 01-12-2022 128.85 NSE Close
273 30-11-2022 130.70 BSE Close
274 30-11-2022 130.80 NSE Close
275 29-11-2022 131.05 BSE Close
276 29-11-2022 131.15 NSE Close
277 28-11-2022 128.90 BSE Close
278 28-11-2022 128.80 NSE Close
279 25-11-2022 130.25 BSE Close
280 25-11-2022 130.25 NSE Close
281 24-11-2022 129.55 BSE Close
282 24-11-2022 129.50 NSE Close
283 23-11-2022 128.90 BSE Close
284 23-11-2022 128.80 NSE Close
285 22-11-2022 128.35 BSE Close
286 22-11-2022 128.30 NSE Close
287 21-11-2022 129.85 BSE Close
288 21-11-2022 129.95 NSE Close
289 18-11-2022 133.20 BSE Close
290 18-11-2022 133.20 NSE Close
291 17-11-2022 133.30 BSE Close
292 17-11-2022 133.60 NSE Close
293 16-11-2022 129.60 BSE Close
294 16-11-2022 129.55 NSE Close
295 15-11-2022 131.20 BSE Close
296 15-11-2022 131.30 NSE Close
297 14-11-2022 135.85 BSE Close
298 14-11-2022 135.60 NSE Close
299 11-11-2022 136.70 BSE Close
300 11-11-2022 136.75 NSE Close
301 10-11-2022 138.30 BSE Close
302 10-11-2022 138.45 NSE Close
303 09-11-2022 142.00 BSE Close
304 09-11-2022 141.35 NSE Close
305 08-11-2022 142.80 BSE Close
306 08-11-2022 141.35 NSE Close
307 07-11-2022 143.35 BSE Close
308 07-11-2022 143.25 NSE Close
309 04-11-2022 142.55 BSE Close
310 04-11-2022 142.80 NSE Close
311 03-11-2022 145.55 BSE Close
312 03-11-2022 145.40 NSE Close
313 02-11-2022 140.00 BSE Close
314 02-11-2022 138.50 NSE Close
315 01-11-2022 140.70 BSE Close
316 01-11-2022 140.65 NSE Close
317 31-10-2022 137.45 BSE Close
318 31-10-2022 137.55 NSE Close
319 28-10-2022 139.75 BSE Close
320 28-10-2022 139.70 NSE Close
321 27-10-2022 137.10 BSE Close
322 27-10-2022 137.00 NSE Close
323 26-10-2022 137.10 BSE Close
324 26-10-2022 137.00 NSE Close
325 25-10-2022 139.05 BSE Close
326 25-10-2022 138.90 NSE Close
327 24-10-2022 137.95 BSE Close
328 24-10-2022 138.35 NSE Close
329 21-10-2022 139.60 BSE Close
330 21-10-2022 139.65 NSE Close
331 20-10-2022 141.05 BSE Close
332 20-10-2022 141.10 NSE Close
333 19-10-2022 141.20 BSE Close
334 19-10-2022 140.90 NSE Close
335 18-10-2022 140.05 BSE Close
336 18-10-2022 140.25 NSE Close
337 17-10-2022 142.25 BSE Close
338 17-10-2022 141.70 NSE Close
339 14-10-2022 144.10 BSE Close
340 14-10-2022 143.05 NSE Close
341 13-10-2022 143.40 BSE Close
342 13-10-2022 143.30 NSE Close
343 12-10-2022 140.15 BSE Close
344 12-10-2022 140.15 NSE Close
345 11-10-2022 143.30 BSE Close
346 11-10-2022 143.25 NSE Close
347 10-10-2022 145.20 BSE Close
348 10-10-2022 144.95 NSE Close
349 07-10-2022 144.45 BSE Close
350 07-10-2022 144.60 NSE Close
351 06-10-2022 142.30 BSE Close
352 06-10-2022 142.30 NSE Close
353 05-10-2022 142.30 BSE Close
354 05-10-2022 142.30 NSE Close
355 04-10-2022 137.05 BSE Close
356 04-10-2022 136.55 NSE Close
357 03-10-2022 139.75 BSE Close
358 03-10-2022 139.80 NSE Close
359 30-09-2022 137.20 BSE Close
360 30-09-2022 137.15 NSE Close
361 29-09-2022 134.15 BSE Close
362 29-09-2022 134.05 NSE Close
363 28-09-2022 135.60 BSE Close
364 28-09-2022 135.65 NSE Close
365 27-09-2022 137.05 BSE Close
366 27-09-2022 136.20 NSE Close
367 26-09-2022 142.00 BSE Close
368 26-09-2022 141.85 NSE Close
369 23-09-2022 146.65 BSE Close
370 23-09-2022 146.65 NSE Close
371 22-09-2022 148.00 BSE Close
372 22-09-2022 148.00 NSE Close
373 21-09-2022 145.25 BSE Close
374 21-09-2022 145.05 NSE Close
375 20-09-2022 141.95 BSE Close
376 20-09-2022 141.65 NSE Close
377 19-09-2022 146.05 BSE Close
378 19-09-2022 145.95 NSE Close
379 16-09-2022 148.50 BSE Close
380 16-09-2022 148.60 NSE Close
381 15-09-2022 150.35 BSE Close
382 15-09-2022 150.30 NSE Close
383 14-09-2022 151.15 BSE Close
384 14-09-2022 151.20 NSE Close
385 13-09-2022 150.40 BSE Close
386 13-09-2022 150.30 NSE Close
387 12-09-2022 148.70 BSE Close
388 12-09-2022 148.40 NSE Close
389 09-09-2022 151.95 BSE Close
390 09-09-2022 151.75 NSE Close
391 08-09-2022 151.10 BSE Close
392 08-09-2022 151.20 NSE Close
393 07-09-2022 151.40 BSE Close
394 07-09-2022 151.60 NSE Close
395 06-09-2022 146.70 BSE Close
396 06-09-2022 146.95 NSE Close
397 05-09-2022 148.45 BSE Close
398 05-09-2022 146.65 NSE Close
399 02-09-2022 148.20 BSE Close
400 02-09-2022 148.50 NSE Close
401 01-09-2022 146.55 BSE Close
402 01-09-2022 146.45 NSE Close
403 31-08-2022 146.55 BSE Close
404 31-08-2022 146.45 NSE Close
405 30-08-2022 144.25 BSE Close
406 30-08-2022 144.15 NSE Close
407 29-08-2022 143.35 BSE Close
408 29-08-2022 143.45 NSE Close
409 26-08-2022 139.35 BSE Close
410 26-08-2022 139.20 NSE Close
411 25-08-2022 138.45 BSE Close
412 25-08-2022 138.15 NSE Close
413 24-08-2022 136.35 BSE Close
414 24-08-2022 136.65 NSE Close
415 23-08-2022 133.25 BSE Close
416 23-08-2022 133.45 NSE Close
417 22-08-2022 137.55 BSE Close
418 22-08-2022 136.95 NSE Close
419 19-08-2022 138.80 BSE Close
420 19-08-2022 138.80 NSE Close
421 18-08-2022 137.60 BSE Close
422 18-08-2022 137.65 NSE Close
423 17-08-2022 137.70 BSE Close
424 17-08-2022 137.60 NSE Close
425 16-08-2022 135.35 BSE Close
426 16-08-2022 135.25 NSE Close
427 15-08-2022 134.85 BSE Close
428 15-08-2022 135.25 NSE Close
429 12-08-2022 137.10 BSE Close
430 12-08-2022 136.70 NSE Close
431 11-08-2022 136.35 BSE Close
432 11-08-2022 136.45 NSE Close
433 10-08-2022 138.20 BSE Close
434 10-08-2022 138.20 NSE Close
435 09-08-2022 138.20 BSE Close
436 09-08-2022 138.20 NSE Close
437 08-08-2022 136.00 BSE Close
438 08-08-2022 136.25 NSE Close
439 05-08-2022 136.30 BSE Close
440 05-08-2022 136.40 NSE Close
441 04-08-2022 137.10 BSE Close
442 04-08-2022 137.55 NSE Close
443 03-08-2022 137.90 BSE Close
444 03-08-2022 137.70 NSE Close
445 02-08-2022 137.05 BSE Close
446 02-08-2022 136.95 NSE Close
447 01-08-2022 135.55 BSE Close
448 01-08-2022 135.70 NSE Close
449 29-07-2022 134.35 BSE Close
450 29-07-2022 133.95 NSE Close
451 28-07-2022 132.90 BSE Close
452 28-07-2022 132.85 NSE Close
453 27-07-2022 132.75 BSE Close
454 27-07-2022 132.65 NSE Close
455 26-07-2022 134.75 BSE Close
456 26-07-2022 134.75 NSE Close
457 25-07-2022 135.60 BSE Close
458 25-07-2022 135.60 NSE Close
459 22-07-2022 137.45 BSE Close
460 22-07-2022 137.30 NSE Close
461 21-07-2022 128.90 BSE Close
462 21-07-2022 128.75 NSE Close
463 20-07-2022 127.70 BSE Close
464 20-07-2022 127.75 NSE Close
465 19-07-2022 127.30 BSE Close
466 19-07-2022 127.20 NSE Close
467 18-07-2022 126.60 BSE Close
468 18-07-2022 126.50 NSE Close
469 15-07-2022 128.00 BSE Close
470 15-07-2022 127.65 NSE Close
471 14-07-2022 127.45 BSE Close
472 14-07-2022 127.75 NSE Close
473 13-07-2022 129.35 BSE Close
474 13-07-2022 129.50 NSE Close
475 12-07-2022 127.95 BSE Close
476 12-07-2022 127.95 NSE Close
477 11-07-2022 126.80 BSE Close
478 11-07-2022 126.85 NSE Close
479 08-07-2022 123.70 BSE Close
480 08-07-2022 123.55 NSE Close
481 07-07-2022 122.95 BSE Close
482 07-07-2022 123.70 NSE Close
483 06-07-2022 123.00 BSE Close
484 06-07-2022 123.15 NSE Close
485 05-07-2022 124.65 BSE Close
486 05-07-2022 124.35 NSE Close
487 04-07-2022 123.15 BSE Close
488 04-07-2022 122.45 NSE Close
489 01-07-2022 123.65 BSE Close
490 01-07-2022 123.45 NSE Close
491 30-06-2022 125.65 BSE Close
492 30-06-2022 125.65 NSE Close
493 29-06-2022 126.10 BSE Close
494 29-06-2022 125.60 NSE Close
495 28-06-2022 125.55 BSE Close
496 28-06-2022 125.45 NSE Close
497 27-06-2022 123.95 BSE Close
498 27-06-2022 124.05 NSE Close
499 24-06-2022 120.60 BSE Close
500 24-06-2022 120.85 NSE Close
501 23-06-2022 117.80 BSE Close
502 23-06-2022 117.50 NSE Close
503 22-06-2022 119.35 BSE Close
504 22-06-2022 118.65 NSE Close
505 21-06-2022 112.90 BSE Close
506 21-06-2022 113.15 NSE Close
507 20-06-2022 116.60 BSE Close
508 20-06-2022 117.05 NSE Close
509 17-06-2022 120.15 BSE Close
510 17-06-2022 121.05 NSE Close
511 16-06-2022 127.35 BSE Close
512 16-06-2022 127.45 NSE Close
513 15-06-2022 127.20 BSE Close
514 15-06-2022 127.15 NSE Close
515 14-06-2022 128.55 BSE Close
516 14-06-2022 128.40 NSE Close
517 13-06-2022 133.40 BSE Close
518 13-06-2022 133.35 NSE Close
519 10-06-2022 131.05 BSE Close
520 10-06-2022 131.15 NSE Close
521 09-06-2022 131.80 BSE Close
522 09-06-2022 131.75 NSE Close
523 08-06-2022 133.90 BSE Close
524 08-06-2022 134.95 NSE Close
525 07-06-2022 133.00 BSE Close
526 07-06-2022 132.90 NSE Close
527 06-06-2022 136.50 BSE Close
528 06-06-2022 136.40 NSE Close
529 03-06-2022 136.80 BSE Close
530 03-06-2022 136.90 NSE Close
531 02-06-2022 137.05 BSE Close
532 02-06-2022 137.10 NSE Close
533 01-06-2022 137.15 BSE Close
534 01-06-2022 136.90 NSE Close
535 31-05-2022 132.90 BSE Close
536 31-05-2022 133.00 NSE Close
537 30-05-2022 130.55 BSE Close
538 30-05-2022 130.45 NSE Close
539 27-05-2022 129.25 BSE Close
540 27-05-2022 129.30 NSE Close
541 26-05-2022 127.75 BSE Close
542 26-05-2022 127.35 NSE Close
543 25-05-2022 139.10 BSE Close
544 25-05-2022 138.95 NSE Close
545 24-05-2022 146.50 BSE Close
546 24-05-2022 145.85 NSE Close
547 23-05-2022 148.20 BSE Close
548 23-05-2022 148.10 NSE Close
549 20-05-2022 144.50 BSE Close
550 20-05-2022 144.55 NSE Close
551 19-05-2022 148.30 BSE Close
552 19-05-2022 148.15 NSE Close
553 18-05-2022 146.90 BSE Close
554 18-05-2022 146.70 NSE Close
555 17-05-2022 132.75 BSE Close
556 17-05-2022 136.10 NSE Close
557 16-05-2022 134.90 BSE Close
558 16-05-2022 133.95 NSE Close
559 13-05-2022 130.95 BSE Close
560 13-05-2022 130.95 NSE Close
561 12-05-2022 135.40 BSE Close
562 12-05-2022 135.40 NSE Close
563 11-05-2022 138.75 BSE Close
564 11-05-2022 139.65 NSE Close
565 10-05-2022 144.55 BSE Close
566 10-05-2022 143.80 NSE Close
567 09-05-2022 149.10 BSE Close
568 09-05-2022 148.90 NSE Close
569 06-05-2022 155.20 BSE Close
570 06-05-2022 155.35 NSE Close
571 05-05-2022 158.30 BSE Close
572 05-05-2022 158.00 NSE Close
573 04-05-2022 159.90 BSE Close
574 04-05-2022 159.70 NSE Close
575 03-05-2022 159.90 BSE Close
576 03-05-2022 159.70 NSE Close
577 02-05-2022 161.95 BSE Close
578 02-05-2022 161.90 NSE Close
579 29-04-2022 164.35 BSE Close
580 29-04-2022 164.40 NSE Close
581 28-04-2022 164.05 BSE Close
582 28-04-2022 164.00 NSE Close
583 27-04-2022 166.65 BSE Close
584 27-04-2022 166.55 NSE Close
585 26-04-2022 163.90 BSE Close
586 26-04-2022 163.75 NSE Close
587 25-04-2022 171.65 BSE Close
588 25-04-2022 171.70 NSE Close
589 22-04-2022 171.60 BSE Close
590 22-04-2022 171.20 NSE Close
591 21-04-2022 161.60 BSE Close
592 21-04-2022 161.70 NSE Close
593 20-04-2022 156.70 BSE Close
594 20-04-2022 156.00 NSE Close
595 19-04-2022 162.65 BSE Close
596 19-04-2022 162.40 NSE Close
597 18-04-2022 0.00 BSE Close
598 18-04-2022 0.00 NSE Close
599 15-04-2022 160.55 BSE Close
600 15-04-2022 160.05 NSE Close
601 14-04-2022 160.55 BSE Close
602 14-04-2022 160.05 NSE Close
603 13-04-2022 156.70 BSE Close
604 13-04-2022 156.90 NSE Close
605 12-04-2022 164.55 BSE Close
606 12-04-2022 164.45 NSE Close
607 11-04-2022 164.60 BSE Close
608 11-04-2022 163.80 NSE Close
609 08-04-2022 164.00 BSE Close
610 08-04-2022 163.55 NSE Close
611 07-04-2022 169.85 BSE Close
612 07-04-2022 169.75 NSE Close
613 06-04-2022 157.20 BSE Close
614 06-04-2022 157.05 NSE Close
615 05-04-2022 156.15 BSE Close
616 05-04-2022 156.35 NSE Close
617 04-04-2022 154.60 BSE Close
618 04-04-2022 154.70 NSE Close
619 01-04-2022 153.25 BSE Close
620 01-04-2022 152.90 NSE Close
621 31-03-2022 153.70 BSE Close
622 31-03-2022 153.75 NSE Close
623 30-03-2022 153.45 BSE Close
624 30-03-2022 153.85 NSE Close
625 29-03-2022 151.70 BSE Close
626 29-03-2022 152.40 NSE Close
627 28-03-2022 148.90 BSE Close
628 28-03-2022 149.00 NSE Close
629 25-03-2022 152.10 BSE Close
630 25-03-2022 152.20 NSE Close
631 24-03-2022 150.55 BSE Close
632 24-03-2022 150.85 NSE Close
633 23-03-2022 154.35 BSE Close
634 23-03-2022 154.40 NSE Close
635 22-03-2022 154.05 BSE Close
636 22-03-2022 154.30 NSE Close
637 21-03-2022 149.85 BSE Close
638 21-03-2022 149.75 NSE Close
639 18-03-2022 151.05 BSE Close
640 18-03-2022 149.75 NSE Close
641 17-03-2022 152.65 BSE Close
642 17-03-2022 152.60 NSE Close
643 16-03-2022 150.75 BSE Close
644 16-03-2022 151.75 NSE Close
645 15-03-2022 157.85 BSE Close
646 15-03-2022 158.00 NSE Close
647 14-03-2022 155.15 BSE Close
648 14-03-2022 154.85 NSE Close
649 11-03-2022 147.80 BSE Close
650 11-03-2022 148.05 NSE Close
651 10-03-2022 148.95 BSE Close
652 10-03-2022 148.75 NSE Close
653 09-03-2022 140.60 BSE Close
654 09-03-2022 141.05 NSE Close
655 08-03-2022 141.15 BSE Close
656 08-03-2022 141.50 NSE Close
657 07-03-2022 142.30 BSE Close
658 07-03-2022 142.35 NSE Close
659 04-03-2022 145.80 BSE Close
660 04-03-2022 145.95 NSE Close
661 03-03-2022 144.80 BSE Close
662 03-03-2022 144.35 NSE Close
663 02-03-2022 144.75 BSE Close
664 02-03-2022 144.40 NSE Close
665 01-03-2022 144.75 BSE Close
666 01-03-2022 144.40 NSE Close
667 28-02-2022 136.00 BSE Close
668 28-02-2022 136.20 NSE Close
669 25-02-2022 126.25 BSE Close
670 25-02-2022 125.75 NSE Close
671 24-02-2022 136.10 BSE Close
672 24-02-2022 137.05 NSE Close
673 23-02-2022 131.20 BSE Close
674 23-02-2022 129.30 NSE Close
675 22-02-2022 134.50 BSE Close
676 22-02-2022 134.05 NSE Close
677 21-02-2022 144.15 BSE Close
678 21-02-2022 144.80 NSE Close
679 18-02-2022 144.00 BSE Close
680 18-02-2022 144.70 NSE Close
681 17-02-2022 146.25 BSE Close
682 17-02-2022 146.35 NSE Close
683 16-02-2022 148.55 BSE Close
684 16-02-2022 148.65 NSE Close
685 15-02-2022 141.50 BSE Close
686 15-02-2022 141.25 NSE Close
687 14-02-2022 157.80 BSE Close
688 14-02-2022 157.45 NSE Close
689 11-02-2022 162.75 BSE Close
690 11-02-2022 162.85 NSE Close
691 10-02-2022 165.55 BSE Close
692 10-02-2022 165.80 NSE Close
693 09-02-2022 159.30 BSE Close
694 09-02-2022 159.45 NSE Close
695 08-02-2022 164.10 BSE Close
696 08-02-2022 164.05 NSE Close
697 07-02-2022 163.85 BSE Close
698 07-02-2022 163.90 NSE Close
699 04-02-2022 162.00 BSE Close
700 04-02-2022 162.15 NSE Close
701 03-02-2022 156.00 BSE Close
702 03-02-2022 156.00 NSE Close
703 02-02-2022 151.45 BSE Close
704 02-02-2022 151.00 NSE Close
705 01-02-2022 151.90 BSE Close
706 01-02-2022 152.00 NSE Close
707 31-01-2022 153.45 BSE Close
708 31-01-2022 154.10 NSE Close
709 28-01-2022 153.55 BSE Close
710 28-01-2022 153.55 NSE Close
711 27-01-2022 152.10 BSE Close
712 27-01-2022 151.90 NSE Close
713 26-01-2022 152.10 BSE Close
714 26-01-2022 151.90 NSE Close
715 25-01-2022 148.75 BSE Close
716 25-01-2022 148.85 NSE Close
717 24-01-2022 153.80 BSE Close
718 24-01-2022 153.90 NSE Close
719 21-01-2022 157.40 BSE Close
720 21-01-2022 156.25 NSE Close
721 20-01-2022 135.40 BSE Close
722 20-01-2022 135.45 NSE Close
723 19-01-2022 132.35 BSE Close
724 19-01-2022 131.65 NSE Close
725 18-01-2022 135.25 BSE Close
726 18-01-2022 135.40 NSE Close
727 17-01-2022 134.05 BSE Close
728 17-01-2022 134.05 NSE Close
729 14-01-2022 132.20 BSE Close
730 14-01-2022 134.25 NSE Close
731 13-01-2022 132.20 BSE Close
732 13-01-2022 132.30 NSE Close
733 12-01-2022 130.75 BSE Close
734 12-01-2022 130.70 NSE Close
735 11-01-2022 132.65 BSE Close
736 11-01-2022 132.70 NSE Close
737 10-01-2022 132.60 BSE Close
738 10-01-2022 132.60 NSE Close
739 07-01-2022 134.85 BSE Close
740 07-01-2022 134.55 NSE Close
741 06-01-2022 134.60 BSE Close
742 06-01-2022 134.85 NSE Close
743 05-01-2022 141.10 BSE Close
744 05-01-2022 141.05 NSE Close
745 04-01-2022 129.05 BSE Close
746 04-01-2022 129.05 NSE Close
747 03-01-2022 135.00 BSE Close
748 03-01-2022 135.00 NSE Close
749 31-12-2021 137.75 BSE Close
750 31-12-2021 719.25 NSE Close
751 30-12-2021 719.80 BSE Close
752 30-12-2021 719.25 NSE Close
753 29-12-2021 691.60 BSE Close
754 29-12-2021 693.15 NSE Close
755 28-12-2021 693.35 BSE Close
756 28-12-2021 694.20 NSE Close
757 27-12-2021 666.10 BSE Close
758 27-12-2021 666.55 NSE Close
759 24-12-2021 644.55 BSE Close
760 24-12-2021 644.80 NSE Close
761 23-12-2021 616.80 BSE Close
762 23-12-2021 616.75 NSE Close
763 22-12-2021 591.90 BSE Close
764 22-12-2021 592.20 NSE Close
765 21-12-2021 588.75 BSE Close
766 21-12-2021 589.45 NSE Close
767 20-12-2021 601.85 BSE Close
768 20-12-2021 601.55 NSE Close
769 17-12-2021 609.40 BSE Close
770 17-12-2021 610.60 NSE Close
771 16-12-2021 617.15 BSE Close
772 16-12-2021 615.65 NSE Close
773 15-12-2021 582.10 BSE Close
774 15-12-2021 583.25 NSE Close
775 14-12-2021 571.75 BSE Close
776 14-12-2021 571.60 NSE Close
777 13-12-2021 565.35 BSE Close
778 13-12-2021 569.40 NSE Close
779 10-12-2021 573.15 BSE Close
780 10-12-2021 572.75 NSE Close
781 09-12-2021 565.15 BSE Close
782 09-12-2021 564.70 NSE Close
783 08-12-2021 569.00 BSE Close
784 08-12-2021 569.45 NSE Close
785 07-12-2021 567.00 BSE Close
786 07-12-2021 566.90 NSE Close
787 06-12-2021 578.65 BSE Close
788 06-12-2021 578.40 NSE Close
789 03-12-2021 583.80 BSE Close
790 03-12-2021 583.10 NSE Close
791 02-12-2021 585.00 BSE Close
792 02-12-2021 585.75 NSE Close
793 01-12-2021 591.35 BSE Close
794 01-12-2021 591.60 NSE Close
795 30-11-2021 587.40 BSE Close
796 30-11-2021 588.00 NSE Close
797 29-11-2021 614.00 BSE Close
798 29-11-2021 611.15 NSE Close
799 26-11-2021 624.75 BSE Close
800 26-11-2021 623.90 NSE Close
801 25-11-2021 620.85 BSE Close
802 25-11-2021 623.95 NSE Close
803 24-11-2021 620.70 BSE Close
804 24-11-2021 619.60 NSE Close
805 23-11-2021 602.85 BSE Close
806 23-11-2021 604.40 NSE Close
807 22-11-2021 625.05 BSE Close
808 22-11-2021 621.55 NSE Close
809 19-11-2021 625.05 BSE Close
810 19-11-2021 621.55 NSE Close
811 18-11-2021 633.55 BSE Close
812 18-11-2021 633.10 NSE Close
813 17-11-2021 648.15 BSE Close
814 17-11-2021 648.95 NSE Close
815 16-11-2021 650.85 BSE Close
816 16-11-2021 650.65 NSE Close
817 15-11-2021 669.60 BSE Close
818 15-11-2021 669.05 NSE Close
819 12-11-2021 693.45 BSE Close
820 12-11-2021 693.05 NSE Close
821 11-11-2021 693.40 BSE Close
822 11-11-2021 692.15 NSE Close
823 10-11-2021 679.50 BSE Close
824 10-11-2021 680.55 NSE Close
825 09-11-2021 675.30 BSE Close
826 09-11-2021 673.80 NSE Close
827 08-11-2021 642.75 BSE Close
828 08-11-2021 642.90 NSE Close
829 05-11-2021 644.20 BSE Close
830 05-11-2021 642.90 NSE Close
831 04-11-2021 643.70 BSE Close
832 04-11-2021 643.40 NSE Close
833 03-11-2021 645.35 BSE Close
834 03-11-2021 646.05 NSE Close
835 02-11-2021 642.00 BSE Close
836 02-11-2021 642.35 NSE Close
837 01-11-2021 634.20 BSE Close
838 01-11-2021 636.75 NSE Close
839 29-10-2021 643.10 BSE Close
840 29-10-2021 643.50 NSE Close
841 28-10-2021 658.95 BSE Close
842 28-10-2021 657.90 NSE Close
843 27-10-2021 654.10 BSE Close
844 27-10-2021 654.25 NSE Close
845 26-10-2021 647.15 BSE Close
846 26-10-2021 647.25 NSE Close
847 25-10-2021 669.60 BSE Close
848 25-10-2021 669.10 NSE Close
849 22-10-2021 656.75 BSE Close
850 22-10-2021 656.55 NSE Close
851 21-10-2021 641.80 BSE Close
852 21-10-2021 641.95 NSE Close
853 20-10-2021 668.60 BSE Close
854 20-10-2021 670.00 NSE Close
855 19-10-2021 677.70 BSE Close
856 19-10-2021 677.15 NSE Close
857 18-10-2021 666.05 BSE Close
858 18-10-2021 667.85 NSE Close
859 15-10-2021 666.05 BSE Close
860 15-10-2021 667.85 NSE Close
861 14-10-2021 668.65 BSE Close
862 14-10-2021 669.00 NSE Close
863 13-10-2021 670.95 BSE Close
864 13-10-2021 669.15 NSE Close
865 12-10-2021 675.75 BSE Close
866 12-10-2021 677.50 NSE Close
867 11-10-2021 680.30 BSE Close
868 11-10-2021 679.80 NSE Close
869 08-10-2021 667.00 BSE Close
870 08-10-2021 665.60 NSE Close
871 07-10-2021 661.90 BSE Close
872 07-10-2021 662.00 NSE Close
873 06-10-2021 667.00 BSE Close
874 06-10-2021 667.35 NSE Close
875 05-10-2021 662.35 BSE Close
876 05-10-2021 660.90 NSE Close
877 04-10-2021 624.10 BSE Close
878 04-10-2021 632.20 NSE Close
879 01-10-2021 616.90 BSE Close
880 01-10-2021 616.25 NSE Close
881 30-09-2021 627.60 BSE Close
882 30-09-2021 628.50 NSE Close
883 29-09-2021 612.20 BSE Close
884 29-09-2021 612.45 NSE Close
885 28-09-2021 624.15 BSE Close
886 28-09-2021 624.10 NSE Close
887 27-09-2021 584.65 BSE Close
888 27-09-2021 585.10 NSE Close
889 24-09-2021 570.30 BSE Close
890 24-09-2021 574.35 NSE Close
891 23-09-2021 572.45 BSE Close
892 23-09-2021 572.40 NSE Close
893 22-09-2021 555.30 BSE Close
894 22-09-2021 559.00 NSE Close
895 21-09-2021 543.15 BSE Close
896 21-09-2021 543.65 NSE Close
897 20-09-2021 568.90 BSE Close
898 20-09-2021 567.65 NSE Close
899 17-09-2021 565.55 BSE Close
900 17-09-2021 566.10 NSE Close
901 16-09-2021 568.05 BSE Close
902 16-09-2021 568.55 NSE Close
903 15-09-2021 596.45 BSE Close
904 15-09-2021 595.00 NSE Close
905 14-09-2021 567.15 BSE Close
906 14-09-2021 566.75 NSE Close
907 13-09-2021 541.55 BSE Close
908 13-09-2021 543.55 NSE Close
909 10-09-2021 541.55 BSE Close
910 10-09-2021 543.55 NSE Close
911 09-09-2021 532.40 BSE Close
912 09-09-2021 533.75 NSE Close
913 08-09-2021 529.35 BSE Close
914 08-09-2021 531.45 NSE Close
915 07-09-2021 535.00 BSE Close
916 07-09-2021 531.05 NSE Close
917 06-09-2021 530.25 BSE Close
918 06-09-2021 530.50 NSE Close
919 03-09-2021 527.80 BSE Close
920 03-09-2021 527.60 NSE Close
921 02-09-2021 524.25 BSE Close
922 02-09-2021 525.10 NSE Close
923 01-09-2021 526.10 BSE Close
924 01-09-2021 526.25 NSE Close
925 31-08-2021 528.80 BSE Close
926 31-08-2021 528.35 NSE Close
927 30-08-2021 523.50 BSE Close
928 30-08-2021 524.20 NSE Close
929 27-08-2021 526.60 BSE Close
930 27-08-2021 526.40 NSE Close
931 26-08-2021 518.65 BSE Close
932 26-08-2021 519.80 NSE Close
933 25-08-2021 512.25 BSE Close
934 25-08-2021 512.35 NSE Close
935 24-08-2021 505.95 BSE Close
936 24-08-2021 499.10 NSE Close
937 23-08-2021 531.20 BSE Close
938 23-08-2021 530.70 NSE Close
939 20-08-2021 549.40 BSE Close
940 20-08-2021 549.60 NSE Close
941 19-08-2021 549.40 BSE Close
942 19-08-2021 549.60 NSE Close
943 18-08-2021 560.70 BSE Close
944 18-08-2021 561.80 NSE Close
945 17-08-2021 562.95 BSE Close
946 17-08-2021 563.20 NSE Close
947 16-08-2021 566.25 BSE Close
948 16-08-2021 566.90 NSE Close
949 13-08-2021 564.10 BSE Close
950 13-08-2021 562.45 NSE Close
951 12-08-2021 554.15 BSE Close
952 12-08-2021 552.20 NSE Close
953 11-08-2021 535.00 BSE Close
954 11-08-2021 535.85 NSE Close
955 10-08-2021 552.25 BSE Close
956 10-08-2021 552.55 NSE Close
957 09-08-2021 566.55 BSE Close
958 09-08-2021 566.30 NSE Close
959 06-08-2021 547.00 BSE Close
960 06-08-2021 548.00 NSE Close
961 05-08-2021 555.00 BSE Close
962 05-08-2021 558.00 NSE Close
963 04-08-2021 575.45 BSE Close
964 04-08-2021 575.95 NSE Close
965 03-08-2021 557.80 BSE Close
966 03-08-2021 558.65 NSE Close
967 02-08-2021 562.10 BSE Close
968 02-08-2021 561.90 NSE Close
969 30-07-2021 572.70 BSE Close
970 30-07-2021 572.25 NSE Close
971 29-07-2021 553.85 BSE Close
972 29-07-2021 553.60 NSE Close
973 28-07-2021 563.25 BSE Close
974 28-07-2021 563.75 NSE Close
975 27-07-2021 547.15 BSE Close
976 27-07-2021 546.30 NSE Close
977 26-07-2021 539.65 BSE Close
978 26-07-2021 540.35 NSE Close
979 23-07-2021 539.30 BSE Close
980 23-07-2021 539.05 NSE Close
981 22-07-2021 536.35 BSE Close
982 22-07-2021 535.55 NSE Close
983 21-07-2021 536.35 BSE Close
984 21-07-2021 535.55 NSE Close
985 20-07-2021 550.05 BSE Close
986 20-07-2021 550.90 NSE Close
987 19-07-2021 547.90 BSE Close
988 19-07-2021 547.15 NSE Close
989 16-07-2021 557.25 BSE Close
990 16-07-2021 558.35 NSE Close
991 15-07-2021 552.10 BSE Close
992 15-07-2021 551.85 NSE Close
993 14-07-2021 560.35 BSE Close
994 14-07-2021 560.95 NSE Close
995 13-07-2021 558.40 BSE Close
996 13-07-2021 558.40 NSE Close
997 12-07-2021 569.45 BSE Close
998 12-07-2021 567.45 NSE Close
999 09-07-2021 550.45 BSE Close
1000 09-07-2021 551.15 NSE Close
1001 08-07-2021 542.05 BSE Close
1002 08-07-2021 542.65 NSE Close
1003 07-07-2021 552.05 BSE Close
1004 07-07-2021 553.20 NSE Close
1005 06-07-2021 572.55 BSE Close
1006 06-07-2021 572.95 NSE Close
1007 05-07-2021 591.15 BSE Close
1008 05-07-2021 592.00 NSE Close
1009 02-07-2021 555.90 BSE Close
1010 02-07-2021 555.35 NSE Close
1011 01-07-2021 597.65 BSE Close
1012 01-07-2021 598.00 NSE Close
1013 30-06-2021 611.85 BSE Close
1014 30-06-2021 610.25 NSE Close
1015 29-06-2021 557.50 BSE Close
1016 29-06-2021 558.15 NSE Close
1017 28-06-2021 497.65 BSE Close
1018 28-06-2021 498.05 NSE Close
1019 25-06-2021 485.00 BSE Close
1020 25-06-2021 484.95 NSE Close
1021 24-06-2021 435.75 BSE Close
1022 24-06-2021 434.85 NSE Close
1023 23-06-2021 430.15 BSE Close
1024 23-06-2021 430.25 NSE Close
1025 22-06-2021 431.20 BSE Close
1026 22-06-2021 430.55 NSE Close
1027 21-06-2021 430.75 BSE Close
1028 21-06-2021 431.60 NSE Close
1029 18-06-2021 442.90 BSE Close
1030 18-06-2021 443.45 NSE Close
1031 17-06-2021 441.75 BSE Close
1032 17-06-2021 441.20 NSE Close
1033 16-06-2021 434.30 BSE Close
1034 16-06-2021 434.35 NSE Close
1035 15-06-2021 433.40 BSE Close
1036 15-06-2021 433.75 NSE Close
1037 14-06-2021 437.90 BSE Close
1038 14-06-2021 437.70 NSE Close
1039 11-06-2021 439.35 BSE Close
1040 11-06-2021 439.35 NSE Close
1041 10-06-2021 438.55 BSE Close
1042 10-06-2021 439.10 NSE Close
1043 09-06-2021 447.15 BSE Close
1044 09-06-2021 446.95 NSE Close
1045 08-06-2021 449.10 BSE Close
1046 08-06-2021 446.40 NSE Close
1047 07-06-2021 420.90 BSE Close
1048 07-06-2021 422.35 NSE Close
1049 04-06-2021 423.10 BSE Close
1050 04-06-2021 423.45 NSE Close
1051 03-06-2021 420.00 BSE Close
1052 03-06-2021 418.20 NSE Close
1053 02-06-2021 408.80 BSE Close
1054 02-06-2021 409.40 NSE Close
1055 01-06-2021 413.40 BSE Close
1056 01-06-2021 412.80 NSE Close
1057 31-05-2021 413.30 BSE Close
1058 31-05-2021 412.70 NSE Close
1059 28-05-2021 407.25 BSE Close
1060 28-05-2021 407.30 NSE Close
1061 27-05-2021 412.15 BSE Close
1062 27-05-2021 412.15 NSE Close
1063 26-05-2021 411.90 BSE Close
1064 26-05-2021 413.35 NSE Close
1065 25-05-2021 410.00 BSE Close
1066 25-05-2021 410.20 NSE Close
1067 24-05-2021 418.15 BSE Close
1068 24-05-2021 417.85 NSE Close
1069 21-05-2021 419.35 BSE Close
1070 21-05-2021 417.85 NSE Close
1071 17-05-2021 429.05 BSE Close
1072 17-05-2021 429.30 NSE Close
1073 14-05-2021 420.20 BSE Close
1074 14-05-2021 418.85 NSE Close
1075 13-05-2021 428.85 BSE Close
1076 13-05-2021 430.15 NSE Close
1077 12-05-2021 434.50 BSE Close
1078 12-05-2021 430.15 NSE Close
1079 11-05-2021 441.35 BSE Close
1080 11-05-2021 441.70 NSE Close
1081 10-05-2021 448.85 BSE Close
1082 10-05-2021 449.45 NSE Close
1083 07-05-2021 427.35 BSE Close
1084 07-05-2021 427.10 NSE Close
1085 06-05-2021 424.10 BSE Close
1086 06-05-2021 424.45 NSE Close
1087 05-05-2021 426.40 BSE Close
1088 05-05-2021 425.30 NSE Close
1089 04-05-2021 412.50 BSE Close
1090 04-05-2021 413.55 NSE Close
1091 03-05-2021 445.85 BSE Close
1092 03-05-2021 445.55 NSE Close
1093 30-04-2021 386.10 BSE Close
1094 30-04-2021 386.10 NSE Close
1095 29-04-2021 374.40 BSE Close
1096 29-04-2021 374.60 NSE Close
1097 28-04-2021 362.80 BSE Close
1098 28-04-2021 361.70 NSE Close
1099 27-04-2021 340.00 BSE Close
1100 27-04-2021 340.50 NSE Close
1101 26-04-2021 341.00 BSE Close
1102 26-04-2021 340.90 NSE Close
1103 23-04-2021 331.50 BSE Close
1104 23-04-2021 331.20 NSE Close
1105 22-04-2021 337.35 BSE Close
1106 22-04-2021 338.10 NSE Close
1107 21-04-2021 322.00 BSE Close
1108 21-04-2021 323.05 NSE Close
1109 20-04-2021 322.00 BSE Close
1110 20-04-2021 323.05 NSE Close
1111 19-04-2021 325.55 BSE Close
1112 19-04-2021 324.90 NSE Close
1113 16-04-2021 341.90 BSE Close
1114 16-04-2021 342.65 NSE Close
1115 15-04-2021 325.75 BSE Close
1116 15-04-2021 325.75 NSE Close
1117 14-04-2021 313.95 BSE Close
1118 14-04-2021 314.15 NSE Close
1119 13-04-2021 314.30 BSE Close
1120 13-04-2021 314.15 NSE Close
1121 12-04-2021 298.45 BSE Close
1122 12-04-2021 297.20 NSE Close
1123 09-04-2021 318.95 BSE Close
1124 09-04-2021 317.90 NSE Close
1125 08-04-2021 313.00 BSE Close
1126 08-04-2021 309.85 NSE Close
1127 07-04-2021 302.10 BSE Close
1128 07-04-2021 301.15 NSE Close
1129 06-04-2021 301.50 BSE Close
1130 06-04-2021 301.55 NSE Close
1131 05-04-2021 299.05 BSE Close
1132 05-04-2021 298.55 NSE Close
1133 02-04-2021 304.60 BSE Close
1134 02-04-2021 304.05 NSE Close
1135 01-04-2021 304.60 BSE Close
1136 01-04-2021 304.05 NSE Close
1137 31-03-2021 289.00 BSE Close
1138 31-03-2021 290.85 NSE Close
1139 30-03-2021 295.00 BSE Close
1140 30-03-2021 293.70 NSE Close
1141 29-03-2021 294.70 BSE Close
1142 29-03-2021 294.40 NSE Close
1143 26-03-2021 294.25 BSE Close
1144 26-03-2021 294.40 NSE Close
1145 25-03-2021 295.35 BSE Close
1146 25-03-2021 294.90 NSE Close
1147 24-03-2021 300.05 BSE Close
1148 24-03-2021 299.90 NSE Close
1149 23-03-2021 300.50 BSE Close
1150 23-03-2021 301.30 NSE Close
1151 22-03-2021 305.45 BSE Close
1152 22-03-2021 304.95 NSE Close
1153 19-03-2021 299.20 BSE Close
1154 19-03-2021 298.45 NSE Close
1155 18-03-2021 299.00 BSE Close
1156 18-03-2021 298.50 NSE Close
1157 17-03-2021 304.15 BSE Close
1158 17-03-2021 303.45 NSE Close
1159 16-03-2021 312.00 BSE Close
1160 16-03-2021 312.10 NSE Close
1161 15-03-2021 313.65 BSE Close
1162 15-03-2021 311.80 NSE Close
1163 12-03-2021 313.95 BSE Close
1164 12-03-2021 313.60 NSE Close
1165 11-03-2021 317.55 BSE Close
1166 11-03-2021 318.20 NSE Close
1167 10-03-2021 319.15 BSE Close
1168 10-03-2021 318.20 NSE Close
1169 09-03-2021 320.75 BSE Close
1170 09-03-2021 321.75 NSE Close
1171 08-03-2021 321.10 BSE Close
1172 08-03-2021 320.45 NSE Close
1173 05-03-2021 318.50 BSE Close
1174 05-03-2021 320.65 NSE Close
1175 04-03-2021 331.10 BSE Close
1176 04-03-2021 332.05 NSE Close
1177 03-03-2021 324.60 BSE Close
1178 03-03-2021 324.95 NSE Close
1179 02-03-2021 312.95 BSE Close
1180 02-03-2021 310.20 NSE Close
1181 01-03-2021 302.70 BSE Close
1182 01-03-2021 303.60 NSE Close
1183 26-02-2021 0.00 BSE Close
1184 26-02-2021 302.10 NSE Close
1185 25-02-2021 308.25 BSE Close
1186 25-02-2021 307.45 NSE Close
1187 24-02-2021 304.00 BSE Close
1188 24-02-2021 304.15 NSE Close
1189 23-02-2021 299.15 BSE Close
1190 23-02-2021 299.75 NSE Close
1191 22-02-2021 286.55 BSE Close
1192 22-02-2021 286.55 NSE Close
1193 19-02-2021 292.30 BSE Close
1194 19-02-2021 290.85 NSE Close
1195 18-02-2021 300.50 BSE Close
1196 18-02-2021 300.55 NSE Close
1197 17-02-2021 290.25 BSE Close
1198 17-02-2021 290.40 NSE Close
1199 16-02-2021 294.40 BSE Close
1200 16-02-2021 291.25 NSE Close
1201 15-02-2021 290.55 BSE Close
1202 15-02-2021 291.70 NSE Close
1203 12-02-2021 308.50 BSE Close
1204 12-02-2021 308.90 NSE Close
1205 11-02-2021 313.65 BSE Close
1206 11-02-2021 313.95 NSE Close
1207 10-02-2021 313.00 BSE Close
1208 10-02-2021 313.00 NSE Close
1209 09-02-2021 312.00 BSE Close
1210 09-02-2021 311.25 NSE Close
1211 08-02-2021 307.70 BSE Close
1212 08-02-2021 308.15 NSE Close
1213 05-02-2021 308.75 BSE Close
1214 05-02-2021 308.85 NSE Close
1215 04-02-2021 318.40 BSE Close
1216 04-02-2021 318.85 NSE Close
1217 03-02-2021 318.35 BSE Close
1218 03-02-2021 317.65 NSE Close
1219 02-02-2021 318.25 BSE Close
1220 02-02-2021 317.70 NSE Close
1221 01-02-2021 315.75 BSE Close
1222 01-02-2021 316.50 NSE Close
1223 29-01-2021 311.35 BSE Close
1224 29-01-2021 309.60 NSE Close
1225 28-01-2021 315.00 BSE Close
1226 28-01-2021 315.95 NSE Close
1227 27-01-2021 319.00 BSE Close
1228 27-01-2021 317.60 NSE Close
1229 26-01-2021 319.75 BSE Close
1230 26-01-2021 319.65 NSE Close
1231 25-01-2021 319.75 BSE Close
1232 25-01-2021 319.65 NSE Close
1233 22-01-2021 324.95 BSE Close
1234 22-01-2021 323.50 NSE Close
1235 21-01-2021 323.50 BSE Close
1236 21-01-2021 323.10 NSE Close
1237 20-01-2021 325.95 BSE Close
1238 20-01-2021 326.55 NSE Close
1239 19-01-2021 326.00 BSE Close
1240 19-01-2021 326.00 NSE Close
1241 18-01-2021 320.65 BSE Close
1242 18-01-2021 321.75 NSE Close
1243 15-01-2021 330.00 BSE Close
1244 15-01-2021 331.20 NSE Close
1245 14-01-2021 340.55 BSE Close
1246 14-01-2021 341.05 NSE Close
1247 13-01-2021 344.75 BSE Close
1248 13-01-2021 346.30 NSE Close
1249 12-01-2021 344.05 BSE Close
1250 12-01-2021 343.40 NSE Close
1251 11-01-2021 323.00 BSE Close
1252 11-01-2021 324.05 NSE Close
1253 08-01-2021 327.70 BSE Close
1254 08-01-2021 327.55 NSE Close
1255 07-01-2021 331.00 BSE Close
1256 07-01-2021 331.85 NSE Close
1257 06-01-2021 333.00 BSE Close
1258 06-01-2021 331.50 NSE Close
1259 05-01-2021 324.05 BSE Close
1260 05-01-2021 321.25 NSE Close
1261 04-01-2021 0.00 BSE Close
1262 04-01-2021 0.00 NSE Close
1263 01-01-2021 0.00 BSE Close
1264 01-01-2021 0.00 NSE Close
1265 31-12-2020 0.00 BSE Close
1266 31-12-2020 0.00 NSE Close
1267 30-12-2020 0.00 BSE Close
1268 30-12-2020 0.00 NSE Close
1269 29-12-2020 0.00 BSE Close
1270 29-12-2020 0.00 NSE Close
1271 28-12-2020 0.00 BSE Close
1272 28-12-2020 0.00 NSE Close
1273 25-12-2020 0.00 BSE Close
1274 25-12-2020 0.00 NSE Close
1275 24-12-2020 0.00 BSE Close
1276 24-12-2020 0.00 NSE Close
1277 23-12-2020 0.00 BSE Close
1278 23-12-2020 0.00 NSE Close
1279 22-12-2020 0.00 BSE Close
1280 22-12-2020 0.00 NSE Close
1281 21-12-2020 308.00 BSE Close
1282 21-12-2020 306.55 NSE Close
1283 18-12-2020 336.00 BSE Close
1284 18-12-2020 335.05 NSE Close
1285 17-12-2020 330.05 BSE Close
1286 17-12-2020 329.20 NSE Close
1287 16-12-2020 332.10 BSE Close
1288 16-12-2020 332.65 NSE Close
1289 15-12-2020 339.25 BSE Close
1290 15-12-2020 338.95 NSE Close
1291 14-12-2020 319.90 BSE Close
1292 14-12-2020 319.25 NSE Close
1293 11-12-2020 313.90 BSE Close
1294 11-12-2020 312.10 NSE Close
1295 10-12-2020 311.00 BSE Close
1296 10-12-2020 310.85 NSE Close
1297 09-12-2020 312.00 BSE Close
1298 09-12-2020 310.15 NSE Close
1299 08-12-2020 299.80 BSE Close
1300 08-12-2020 298.90 NSE Close
1301 07-12-2020 306.20 BSE Close
1302 07-12-2020 305.65 NSE Close
1303 04-12-2020 299.30 BSE Close
1304 04-12-2020 299.85 NSE Close
1305 03-12-2020 299.30 BSE Close
1306 03-12-2020 300.55 NSE Close
1307 02-12-2020 293.00 BSE Close
1308 02-12-2020 294.95 NSE Close
1309 01-12-2020 296.20 BSE Close
1310 01-12-2020 296.30 NSE Close
1311 30-11-2020 294.35 BSE Close
1312 30-11-2020 294.30 NSE Close
1313 27-11-2020 294.35 BSE Close
1314 27-11-2020 294.30 NSE Close
1315 26-11-2020 297.80 BSE Close
1316 26-11-2020 298.90 NSE Close
1317 25-11-2020 287.55 BSE Close
1318 25-11-2020 287.85 NSE Close
1319 24-11-2020 293.70 BSE Close
1320 24-11-2020 292.80 NSE Close
1321 23-11-2020 285.55 BSE Close
1322 23-11-2020 286.75 NSE Close
1323 20-11-2020 284.85 BSE Close
1324 20-11-2020 285.60 NSE Close
1325 19-11-2020 281.55 BSE Close
1326 19-11-2020 281.95 NSE Close
1327 18-11-2020 283.45 BSE Close
1328 18-11-2020 284.55 NSE Close
1329 17-11-2020 285.30 BSE Close
1330 17-11-2020 286.00 NSE Close
1331 16-11-2020 285.15 BSE Close
1332 16-11-2020 285.35 NSE Close
1333 13-11-2020 282.55 BSE Close
1334 13-11-2020 282.10 NSE Close
1335 12-11-2020 280.50 BSE Close
1336 12-11-2020 280.35 NSE Close
1337 11-11-2020 284.35 BSE Close
1338 11-11-2020 285.75 NSE Close
1339 10-11-2020 295.15 BSE Close
1340 10-11-2020 295.50 NSE Close
1341 09-11-2020 304.20 BSE Close
1342 09-11-2020 301.65 NSE Close
1343 06-11-2020 287.35 BSE Close
1344 06-11-2020 287.80 NSE Close
1345 05-11-2020 274.75 BSE Close
1346 05-11-2020 274.05 NSE Close
1347 04-11-2020 274.20 BSE Close
1348 04-11-2020 273.10 NSE Close
1349 03-11-2020 271.70 BSE Close
1350 03-11-2020 271.85 NSE Close
1351 02-11-2020 275.90 BSE Close
1352 02-11-2020 274.85 NSE Close
1353 30-10-2020 284.40 BSE Close
1354 30-10-2020 281.10 NSE Close
1355 29-10-2020 274.35 BSE Close
1356 29-10-2020 275.25 NSE Close
1357 28-10-2020 283.00 BSE Close
1358 28-10-2020 281.75 NSE Close
1359 27-10-2020 280.60 BSE Close
1360 27-10-2020 280.65 NSE Close
1361 26-10-2020 286.00 BSE Close
1362 26-10-2020 285.30 NSE Close
1363 23-10-2020 284.00 BSE Close
1364 23-10-2020 285.25 NSE Close
1365 22-10-2020 284.00 BSE Close
1366 22-10-2020 284.90 NSE Close
1367 21-10-2020 285.80 BSE Close
1368 21-10-2020 286.45 NSE Close
1369 20-10-2020 285.80 BSE Close
1370 20-10-2020 286.65 NSE Close
1371 19-10-2020 283.10 BSE Close
1372 19-10-2020 283.75 NSE Close
1373 16-10-2020 285.10 BSE Close
1374 16-10-2020 284.65 NSE Close
1375 15-10-2020 286.15 BSE Close
1376 15-10-2020 284.30 NSE Close
1377 14-10-2020 290.60 BSE Close
1378 14-10-2020 289.05 NSE Close
1379 13-10-2020 297.00 BSE Close
1380 13-10-2020 291.70 NSE Close
1381 12-10-2020 290.70 BSE Close
1382 12-10-2020 288.90 NSE Close
1383 09-10-2020 291.40 BSE Close
1384 09-10-2020 291.65 NSE Close
1385 08-10-2020 291.80 BSE Close
1386 08-10-2020 292.55 NSE Close
1387 07-10-2020 292.20 BSE Close
1388 07-10-2020 293.15 NSE Close
1389 06-10-2020 296.10 BSE Close
1390 06-10-2020 296.20 NSE Close
1391 05-10-2020 291.60 BSE Close
1392 05-10-2020 292.65 NSE Close
1393 02-10-2020 298.70 BSE Close
1394 02-10-2020 298.40 NSE Close
1395 01-10-2020 303.75 BSE Close
1396 01-10-2020 298.40 NSE Close
1397 30-09-2020 299.70 BSE Close
1398 30-09-2020 299.30 NSE Close
1399 29-09-2020 304.00 BSE Close
1400 29-09-2020 304.05 NSE Close
1401 28-09-2020 308.70 BSE Close
1402 28-09-2020 307.70 NSE Close
1403 25-09-2020 303.70 BSE Close
1404 25-09-2020 301.95 NSE Close
1405 24-09-2020 292.80 BSE Close
1406 24-09-2020 293.60 NSE Close
1407 23-09-2020 304.00 BSE Close
1408 23-09-2020 304.90 NSE Close
1409 22-09-2020 293.10 BSE Close
1410 22-09-2020 292.95 NSE Close
1411 21-09-2020 301.30 BSE Close
1412 21-09-2020 300.05 NSE Close
1413 18-09-2020 305.70 BSE Close
1414 18-09-2020 307.10 NSE Close
1415 17-09-2020 308.50 BSE Close
1416 17-09-2020 308.15 NSE Close
1417 16-09-2020 316.55 BSE Close
1418 16-09-2020 316.35 NSE Close
1419 15-09-2020 320.00 BSE Close
1420 15-09-2020 320.30 NSE Close
1421 14-09-2020 312.70 BSE Close
1422 14-09-2020 312.70 NSE Close
1423 11-09-2020 301.20 BSE Close
1424 11-09-2020 301.05 NSE Close
1425 10-09-2020 306.00 BSE Close
1426 10-09-2020 307.05 NSE Close
1427 09-09-2020 308.65 BSE Close
1428 09-09-2020 303.45 NSE Close
1429 08-09-2020 297.80 BSE Close
1430 08-09-2020 298.30 NSE Close
1431 07-09-2020 301.00 BSE Close
1432 07-09-2020 300.55 NSE Close
1433 04-09-2020 308.85 BSE Close
1434 04-09-2020 306.95 NSE Close
1435 03-09-2020 311.60 BSE Close
1436 03-09-2020 312.50 NSE Close
1437 02-09-2020 312.00 BSE Close
1438 02-09-2020 305.00 NSE Close
1439 01-09-2020 305.85 BSE Close
1440 01-09-2020 304.90 NSE Close
1441 31-08-2020 301.00 BSE Close
1442 31-08-2020 301.55 NSE Close
1443 28-08-2020 321.05 BSE Close
1444 28-08-2020 321.35 NSE Close
1445 27-08-2020 316.15 BSE Close
1446 27-08-2020 314.65 NSE Close
1447 26-08-2020 322.00 BSE Close
1448 26-08-2020 323.25 NSE Close
1449 25-08-2020 323.05 NSE Close
1450 25-08-2020 323.40 BSE Close
1451 24-08-2020 327.20 BSE Close
1452 24-08-2020 326.95 NSE Close
1453 21-08-2020 330.50 BSE Close
1454 21-08-2020 330.95 NSE Close
1455 20-08-2020 328.40 NSE Close
1456 20-08-2020 328.45 BSE Close
1457 19-08-2020 328.00 NSE Close
1458 19-08-2020 327.90 BSE Close
1459 18-08-2020 328.35 NSE Close
1460 18-08-2020 328.40 BSE Close
1461 17-08-2020 312.90 NSE Close
1462 17-08-2020 313.30 BSE Close
1463 14-08-2020 309.55 NSE Close
1464 14-08-2020 309.35 BSE Close
1465 13-08-2020 317.70 NSE Close
1466 13-08-2020 317.55 BSE Close
1467 12-08-2020 341.15 NSE Close
1468 12-08-2020 341.55 BSE Close
1469 11-08-2020 340.25 NSE Close
1470 11-08-2020 341.15 BSE Close
1471 10-08-2020 346.20 NSE Close
1472 10-08-2020 346.25 BSE Close
1473 07-08-2020 334.85 NSE Close
1474 07-08-2020 334.65 BSE Close
1475 06-08-2020 330.75 NSE Close
1476 06-08-2020 330.95 BSE Close
1477 05-08-2020 330.45 NSE Close
1478 05-08-2020 330.75 BSE Close
1479 04-08-2020 333.60 NSE Close
1480 04-08-2020 333.30 BSE Close
1481 03-08-2020 338.50 NSE Close
1482 03-08-2020 338.55 BSE Close
1483 31-07-2020 329.45 NSE Close
1484 31-07-2020 329.75 BSE Close
1485 30-07-2020 341.70 NSE Close
1486 30-07-2020 340.90 BSE Close
1487 29-07-2020 341.65 NSE Close
1488 29-07-2020 341.55 BSE Close
1489 28-07-2020 306.35 NSE Close
1490 28-07-2020 306.25 BSE Close
1491 27-07-2020 291.00 NSE Close
1492 27-07-2020 290.50 BSE Close
1493 24-07-2020 298.55 NSE Close
1494 24-07-2020 298.10 BSE Close
1495 23-07-2020 304.65 NSE Close
1496 23-07-2020 304.60 BSE Close
1497 22-07-2020 307.75 NSE Close
1498 22-07-2020 308.30 BSE Close
1499 21-07-2020 295.45 NSE Close
1500 21-07-2020 295.55 BSE Close
1501 20-07-2020 301.25 NSE Close
1502 20-07-2020 301.60 BSE Close
1503 17-07-2020 306.30 NSE Close
1504 17-07-2020 306.45 BSE Close
1505 16-07-2020 309.20 NSE Close
1506 16-07-2020 309.10 BSE Close
1507 15-07-2020 279.30 NSE Close
1508 15-07-2020 279.10 BSE Close
1509 14-07-2020 291.70 NSE Close
1510 14-07-2020 291.85 BSE Close
1511 13-07-2020 266.05 NSE Close
1512 13-07-2020 267.95 BSE Close
1513 10-07-2020 255.70 NSE Close
1514 10-07-2020 256.20 BSE Close
1515 09-07-2020 260.60 NSE Close
1516 09-07-2020 261.05 BSE Close
1517 08-07-2020 255.05 NSE Close
1518 07-07-2020 256.95 NSE Close
1519 06-07-2020 257.35 NSE Close
1520 03-07-2020 251.25 NSE Close
1521 02-07-2020 255.75 NSE Close
1522 01-07-2020 262.65 NSE Close
1523 30-06-2020 259.40 NSE Close
1524 29-06-2020 259.10 NSE Close
1525 26-06-2020 262.45 NSE Close
1526 25-06-2020 267.40 NSE Close
1527 24-06-2020 263.20 NSE Close
1528 23-06-2020 268.55 NSE Close
1529 22-06-2020 267.05 NSE Close
1530 19-06-2020 268.85 NSE Close
1531 18-06-2020 263.45 NSE Close
1532 17-06-2020 244.00 NSE Close
1533 16-06-2020 244.65 NSE Close
1534 15-06-2020 247.75 NSE Close
1535 12-06-2020 255.50 NSE Close
1536 11-06-2020 255.90 NSE Close
1537 10-06-2020 259.30 NSE Close
1538 09-06-2020 251.75 NSE Close
1539 08-06-2020 256.85 NSE Close
1540 05-06-2020 252.25 NSE Close
1541 04-06-2020 226.05 NSE Close
1542 03-06-2020 225.35 NSE Close
1543 02-06-2020 224.10 NSE Close
1544 01-06-2020 218.60 NSE Close
1545 29-05-2020 216.80 NSE Close
1546 28-05-2020 221.35 NSE Close
1547 27-05-2020 215.50 NSE Close
1548 26-05-2020 205.25 NSE Close
1549 22-05-2020 202.70 NSE Close
1550 21-05-2020 205.10 NSE Close
1551 20-05-2020 203.40 NSE Close
1552 19-05-2020 198.30 NSE Close
1553 18-05-2020 200.40 NSE Close
1554 15-05-2020 210.65 NSE Close
1555 14-05-2020 213.80 NSE Close
1556 13-05-2020 211.90 NSE Close
1557 12-05-2020 217.50 NSE Close
1558 11-05-2020 223.90 NSE Close
1559 08-05-2020 233.95 NSE Close
1560 07-05-2020 237.85 NSE Close
1561 06-05-2020 242.45 NSE Close
1562 05-05-2020 235.15 NSE Close
1563 04-05-2020 242.25 NSE Close
1564 30-04-2020 255.00 NSE Close
1565 29-04-2020 245.90 NSE Close
1566 28-04-2020 234.40 NSE Close
1567 27-04-2020 223.25 NSE Close
1568 24-04-2020 212.65 NSE Close
1569 23-04-2020 211.35 NSE Close
1570 22-04-2020 210.00 NSE Close
1571 21-04-2020 211.40 NSE Close
1572 20-04-2020 213.30 NSE Close
1573 17-04-2020 207.10 NSE Close
1574 16-04-2020 202.45 NSE Close
1575 15-04-2020 193.55 NSE Close
1576 13-04-2020 191.40 NSE Close
1577 09-04-2020 201.35 NSE Close
1578 08-04-2020 205.35 NSE Close
1579 07-04-2020 203.30 NSE Close
1580 03-04-2020 193.75 NSE Close
1581 01-04-2020 187.50 NSE Close
1582 31-03-2020 178.60 NSE Close
1583 30-03-2020 170.10 NSE Close
1584 27-03-2020 162.40 NSE Close
1585 26-03-2020 148.55 NSE Close
1586 25-03-2020 135.80 NSE Close
1587 24-03-2020 125.55 NSE Close
1588 23-03-2020 144.10 NSE Close
1589 20-03-2020 175.25 NSE Close
1590 19-03-2020 177.15 NSE Close
1591 18-03-2020 203.10 NSE Close
1592 17-03-2020 205.00 NSE Close
1593 16-03-2020 203.70 NSE Close
1594 13-03-2020 195.80 NSE Close
1595 12-03-2020 200.70 NSE Close
1596 11-03-2020 240.65 NSE Close
1597 09-03-2020 237.10 NSE Close
1598 06-03-2020 247.55 NSE Close
1599 05-03-2020 251.35 NSE Close
1600 04-03-2020 243.20 NSE Close
1601 03-03-2020 253.70 NSE Close
1602 02-03-2020 257.05 NSE Close
1603 28-02-2020 259.20 NSE Close
1604 27-02-2020 264.10 NSE Close
1605 26-02-2020 267.35 NSE Close
1606 25-02-2020 266.35 NSE Close
1607 24-02-2020 269.50 NSE Close
1608 20-02-2020 276.10 NSE Close
1609 19-02-2020 276.20 NSE Close
1610 18-02-2020 278.85 NSE Close
1611 17-02-2020 279.60 NSE Close
1612 14-02-2020 286.35 NSE Close
1613 13-02-2020 293.35 NSE Close
1614 12-02-2020 294.55 NSE Close
1615 11-02-2020 286.55 NSE Close
1616 10-02-2020 294.45 NSE Close
1617 07-02-2020 311.25 NSE Close
1618 06-02-2020 317.60 NSE Close
1619 05-02-2020 302.20 NSE Close
1620 04-02-2020 304.25 NSE Close
1621 03-02-2020 308.95 NSE Close
1622 01-02-2020 308.25 NSE Close
1623 31-01-2020 319.45 NSE Close
1624 30-01-2020 323.90 NSE Close
1625 29-01-2020 334.85 NSE Close
1626 28-01-2020 324.35 NSE Close
1627 27-01-2020 337.85 NSE Close
1628 24-01-2020 341.15 NSE Close
1629 23-01-2020 341.80 NSE Close
1630 22-01-2020 346.05 NSE Close
1631 21-01-2020 343.60 NSE Close
1632 20-01-2020 350.80 NSE Close
1633 17-01-2020 355.90 NSE Close
1634 16-01-2020 364.30 NSE Close
1635 15-01-2020 357.50 NSE Close
1636 14-01-2020 359.05 NSE Close
1637 13-01-2020 335.75 NSE Close
1638 10-01-2020 311.40 NSE Close
1639 09-01-2020 310.60 NSE Close
1640 08-01-2020 310.05 NSE Close
1641 07-01-2020 308.80 NSE Close
1642 06-01-2020 298.20 NSE Close
1643 03-01-2020 309.00 NSE Close
1644 02-01-2020 312.40 NSE Close
1645 01-01-2020 317.20 NSE Close
1646 31-12-2019 293.40 NSE Close
1647 30-12-2019 291.20 NSE Close
1648 27-12-2019 288.50 NSE Close
1649 26-12-2019 284.10 NSE Close
1650 24-12-2019 282.70 NSE Close
1651 23-12-2019 284.50 NSE Close
1652 20-12-2019 283.30 NSE Close
1653 19-12-2019 287.25 NSE Close
1654 18-12-2019 284.55 NSE Close
1655 17-12-2019 284.85 NSE Close
1656 16-12-2019 281.85 NSE Close
1657 13-12-2019 282.20 NSE Close
1658 12-12-2019 278.25 NSE Close
1659 11-12-2019 277.55 NSE Close
1660 10-12-2019 278.00 NSE Close
1661 09-12-2019 278.75 NSE Close
1662 06-12-2019 288.35 NSE Close
1663 05-12-2019 292.15 NSE Close
1664 04-12-2019 295.35 NSE Close
1665 03-12-2019 290.00 NSE Close
1666 02-12-2019 292.75 NSE Close
1667 29-11-2019 292.50 NSE Close
1668 28-11-2019 292.15 NSE Close
1669 27-11-2019 292.10 NSE Close
1670 26-11-2019 290.85 NSE Close
1671 25-11-2019 293.05 NSE Close
1672 22-11-2019 289.80 NSE Close
1673 21-11-2019 289.45 NSE Close
1674 20-11-2019 291.15 NSE Close
1675 19-11-2019 290.95 NSE Close
1676 18-11-2019 295.35 NSE Close
1677 15-11-2019 286.60 NSE Close
1678 14-11-2019 297.35 NSE Close
1679 13-11-2019 302.15 NSE Close
1680 11-11-2019 300.25 NSE Close
1681 08-11-2019 290.10 NSE Close
1682 07-11-2019 279.15 NSE Close
1683 06-11-2019 283.35 NSE Close
1684 05-11-2019 279.00 NSE Close
1685 04-11-2019 280.30 NSE Close
1686 01-11-2019 274.65 NSE Close
1687 31-10-2019 269.30 NSE Close
1688 30-10-2019 273.90 NSE Close
1689 29-10-2019 268.60 NSE Close
1690 27-10-2019 266.15 NSE Close
1691 25-10-2019 264.25 NSE Close
1692 24-10-2019 267.75 NSE Close
1693 23-10-2019 267.85 NSE Close
1694 22-10-2019 267.20 NSE Close
1695 18-10-2019 262.25 NSE Close
1696 17-10-2019 263.40 NSE Close
1697 16-10-2019 259.95 NSE Close
1698 15-10-2019 264.10 NSE Close
1699 14-10-2019 265.05 NSE Close
1700 11-10-2019 265.50 NSE Close
1701 10-10-2019 262.75 NSE Close
1702 09-10-2019 270.45 NSE Close
1703 07-10-2019 268.55 NSE Close
1704 04-10-2019 271.65 NSE Close
1705 03-10-2019 270.50 NSE Close
1706 01-10-2019 273.30 NSE Close
1707 30-09-2019 283.80 NSE Close
1708 27-09-2019 289.40 NSE Close
1709 26-09-2019 300.20 NSE Close
1710 25-09-2019 306.15 NSE Close
1711 24-09-2019 308.10 NSE Close
1712 23-09-2019 305.15 NSE Close
1713 20-09-2019 303.65 NSE Close
1714 19-09-2019 288.80 NSE Close
1715 18-09-2019 298.10 NSE Close
1716 17-09-2019 297.20 NSE Close
1717 16-09-2019 307.20 NSE Close
1718 13-09-2019 306.40 NSE Close
1719 12-09-2019 307.00 NSE Close
1720 11-09-2019 315.75 NSE Close
1721 09-09-2019 292.30 NSE Close
1722 06-09-2019 287.60 NSE Close
1723 05-09-2019 288.25 NSE Close
1724 04-09-2019 286.25 NSE Close
1725 03-09-2019 283.00 NSE Close
1726 30-08-2019 288.10 NSE Close
1727 29-08-2019 291.30 NSE Close
1728 28-08-2019 290.00 NSE Close
1729 27-08-2019 290.80 NSE Close
1730 26-08-2019 278.75 NSE Close
1731 23-08-2019 273.30 NSE Close
1732 22-08-2019 271.20 NSE Close
1733 21-08-2019 275.20 NSE Close
1734 20-08-2019 283.20 NSE Close
1735 19-08-2019 286.45 NSE Close
1736 16-08-2019 291.15 NSE Close
1737 14-08-2019 295.90 NSE Close
1738 13-08-2019 286.75 NSE Close
1739 09-08-2019 283.30 NSE Close
1740 08-08-2019 270.55 NSE Close
1741 07-08-2019 268.40 NSE Close
1742 06-08-2019 272.10 NSE Close
1743 05-08-2019 264.35 NSE Close
1744 02-08-2019 273.35 NSE Close
1745 01-08-2019 263.05 NSE Close
1746 31-07-2019 270.15 NSE Close
1747 30-07-2019 275.20 NSE Close
1748 29-07-2019 287.05 NSE Close
1749 26-07-2019 283.05 NSE Close
1750 25-07-2019 284.10 NSE Close
1751 24-07-2019 285.65 NSE Close
1752 23-07-2019 289.95 NSE Close
1753 22-07-2019 287.20 NSE Close
1754 19-07-2019 293.40 NSE Close
1755 18-07-2019 293.00 NSE Close
1756 17-07-2019 292.80 NSE Close
1757 16-07-2019 300.50 NSE Close
1758 15-07-2019 300.55 NSE Close
1759 12-07-2019 311.10 NSE Close
1760 11-07-2019 308.95 NSE Close
1761 10-07-2019 309.80 NSE Close
1762 09-07-2019 310.55 NSE Close
1763 08-07-2019 309.90 NSE Close
1764 05-07-2019 317.90 NSE Close
1765 04-07-2019 321.65 NSE Close
1766 03-07-2019 316.85 NSE Close
1767 02-07-2019 315.95 NSE Close
1768 01-07-2019 320.25 NSE Close
1769 28-06-2019 318.80 NSE Close
1770 27-06-2019 321.90 NSE Close
1771 26-06-2019 321.10 NSE Close
1772 25-06-2019 316.80 NSE Close
1773 24-06-2019 325.10 NSE Close
1774 21-06-2019 324.05 NSE Close
1775 20-06-2019 319.35 NSE Close
1776 19-06-2019 314.25 NSE Close
1777 18-06-2019 322.05 NSE Close
1778 17-06-2019 332.40 NSE Close
1779 14-06-2019 335.25 NSE Close
1780 13-06-2019 336.85 NSE Close
1781 12-06-2019 342.05 NSE Close
1782 11-06-2019 337.35 NSE Close
1783 10-06-2019 338.60 NSE Close
1784 07-06-2019 345.85 NSE Close
1785 06-06-2019 348.05 NSE Close
1786 04-06-2019 367.05 NSE Close
1787 03-06-2019 379.65 NSE Close
1788 31-05-2019 388.00 NSE Close
1789 30-05-2019 391.55 NSE Close
1790 29-05-2019 391.15 NSE Close
1791 28-05-2019 401.85 NSE Close
1792 27-05-2019 410.85 NSE Close
1793 24-05-2019 382.35 NSE Close
1794 23-05-2019 356.50 NSE Close
1795 22-05-2019 365.35 NSE Close
1796 21-05-2019 360.35 NSE Close
1797 20-05-2019 346.25 NSE Close
1798 17-05-2019 339.40 NSE Close
1799 16-05-2019 337.65 NSE Close
1800 15-05-2019 332.80 NSE Close
1801 14-05-2019 333.25 NSE Close
1802 13-05-2019 335.80 NSE Close
1803 10-05-2019 342.40 NSE Close
1804 09-05-2019 342.20 NSE Close
1805 08-05-2019 333.40 NSE Close
1806 07-05-2019 341.45 NSE Close
1807 06-05-2019 342.10 NSE Close
1808 03-05-2019 347.15 NSE Close
1809 02-05-2019 346.75 NSE Close
1810 30-04-2019 343.25 NSE Close
1811 26-04-2019 351.00 NSE Close
1812 25-04-2019 353.60 NSE Close
1813 24-04-2019 350.60 NSE Close
1814 23-04-2019 346.00 NSE Close
1815 22-04-2019 342.60 NSE Close
1816 18-04-2019 351.00 NSE Close
1817 16-04-2019 355.40 NSE Close
1818 15-04-2019 348.40 NSE Close
1819 12-04-2019 350.55 NSE Close
1820 11-04-2019 352.60 NSE Close
1821 10-04-2019 350.65 NSE Close
1822 09-04-2019 354.30 NSE Close
1823 08-04-2019 355.95 NSE Close
1824 05-04-2019 359.85 NSE Close
1825 04-04-2019 352.40 NSE Close
1826 03-04-2019 345.15 NSE Close
1827 02-04-2019 348.05 NSE Close
1828 01-04-2019 351.35 NSE Close
1829 29-03-2019 350.25 NSE Close
1830 28-03-2019 347.05 NSE Close
1831 09-02-2017 262.90 BSE Close
1832 09-02-2017 263.25 NSE Close
1833 08-02-2017 264.90 BSE Close
1834 08-02-2017 264.85 NSE Close
1835 07-02-2017 269.50 BSE Close
1836 07-02-2017 269.35 NSE Close
1837 06-02-2017 271.60 BSE Close
1838 06-02-2017 271.50 NSE Close
1839 03-02-2017 247.60 BSE Close
1840 03-02-2017 248.70 NSE Close
1841 02-02-2017 241.50 BSE Close
1842 02-02-2017 241.80 NSE Close
1843 01-02-2017 232.65 BSE Close
1844 01-02-2017 233.25 NSE Close
1845 31-01-2017 229.20 BSE Close
1846 31-01-2017 228.85 NSE Close
1847 30-01-2017 228.55 BSE Close
1848 30-01-2017 228.20 NSE Close
1849 27-01-2017 228.55 BSE Close
1850 27-01-2017 228.90 NSE Close
1851 26-01-2017 225.50 BSE Close
1852 26-01-2017 226.00 NSE Close
1853 25-01-2017 225.50 BSE Close
1854 25-01-2017 226.00 NSE Close
1855 24-01-2017 225.90 BSE Close
1856 24-01-2017 225.60 NSE Close
1857 23-01-2017 220.90 BSE Close
1858 23-01-2017 221.80 NSE Close
1859 20-01-2017 223.85 BSE Close
1860 20-01-2017 223.55 NSE Close
1861 19-01-2017 229.10 BSE Close
1862 19-01-2017 229.40 NSE Close
1863 18-01-2017 232.05 BSE Close
1864 18-01-2017 232.55 NSE Close
1865 17-01-2017 229.20 BSE Close
1866 17-01-2017 229.05 NSE Close
1867 16-01-2017 229.10 BSE Close
1868 16-01-2017 229.45 NSE Close
1869 13-01-2017 232.80 BSE Close
1870 13-01-2017 233.25 NSE Close
1871 12-01-2017 229.15 BSE Close
1872 12-01-2017 230.05 NSE Close
1873 11-01-2017 233.10 BSE Close
1874 11-01-2017 232.15 NSE Close
1875 10-01-2017 236.15 BSE Close
1876 10-01-2017 236.30 NSE Close
1877 09-01-2017 230.50 BSE Close
1878 09-01-2017 229.90 NSE Close
1879 06-01-2017 225.15 BSE Close
1880 06-01-2017 225.15 NSE Close
1881 05-01-2017 224.65 BSE Close
1882 05-01-2017 225.05 NSE Close
1883 04-01-2017 223.05 BSE Close
1884 04-01-2017 222.85 NSE Close
1885 03-01-2017 225.25 BSE Close
1886 03-01-2017 226.10 NSE Close
1887 02-01-2017 224.40 BSE Close
1888 02-01-2017 224.70 NSE Close
1889 30-12-2016 210.20 BSE Close
1890 30-12-2016 210.55 NSE Close
1891 29-12-2016 203.80 BSE Close
1892 29-12-2016 203.65 NSE Close
1893 28-12-2016 204.45 BSE Close
1894 28-12-2016 204.35 NSE Close
1895 27-12-2016 203.55 BSE Close
1896 27-12-2016 203.30 NSE Close
1897 26-12-2016 200.25 BSE Close
1898 26-12-2016 200.60 NSE Close
1899 23-12-2016 206.15 BSE Close
1900 23-12-2016 206.20 NSE Close
1901 22-12-2016 200.00 BSE Close
1902 22-12-2016 200.65 NSE Close
1903 21-12-2016 205.55 BSE Close
1904 21-12-2016 206.55 NSE Close
1905 20-12-2016 206.00 BSE Close
1906 20-12-2016 206.60 NSE Close
1907 19-12-2016 207.40 BSE Close
1908 19-12-2016 207.95 NSE Close
1909 16-12-2016 208.55 BSE Close
1910 16-12-2016 208.50 NSE Close
1911 15-12-2016 208.25 BSE Close
1912 15-12-2016 208.90 NSE Close
1913 14-12-2016 209.70 BSE Close
1914 14-12-2016 209.95 NSE Close
1915 13-12-2016 211.20 BSE Close
1916 13-12-2016 211.25 NSE Close
1917 12-12-2016 210.40 BSE Close
1918 12-12-2016 211.25 NSE Close
1919 09-12-2016 210.85 BSE Close
1920 09-12-2016 211.35 NSE Close
1921 08-12-2016 212.80 BSE Close
1922 08-12-2016 212.35 NSE Close
1923 07-12-2016 212.80 BSE Close
1924 07-12-2016 211.85 NSE Close
1925 06-12-2016 212.20 BSE Close
1926 06-12-2016 211.95 NSE Close
1927 05-12-2016 213.10 BSE Close
1928 05-12-2016 213.45 NSE Close
1929 02-12-2016 209.45 BSE Close
1930 02-12-2016 210.70 NSE Close
1931 01-12-2016 215.65 BSE Close
1932 01-12-2016 216.15 NSE Close
1933 30-11-2016 213.40 BSE Close
1934 30-11-2016 213.70 NSE Close
1935 29-11-2016 211.00 BSE Close
1936 29-11-2016 211.85 NSE Close
1937 28-11-2016 205.60 BSE Close
1938 28-11-2016 205.50 NSE Close
1939 25-11-2016 208.60 BSE Close
1940 25-11-2016 208.35 NSE Close
1941 24-11-2016 207.90 BSE Close
1942 24-11-2016 207.55 NSE Close
1943 23-11-2016 212.30 BSE Close
1944 23-11-2016 212.35 NSE Close
1945 22-11-2016 202.25 BSE Close
1946 22-11-2016 201.50 NSE Close
1947 21-11-2016 200.25 BSE Close
1948 21-11-2016 201.15 NSE Close
1949 18-11-2016 207.35 BSE Close
1950 18-11-2016 207.35 NSE Close
1951 17-11-2016 198.70 BSE Close
1952 17-11-2016 198.00 NSE Close
1953 16-11-2016 205.10 BSE Close
1954 16-11-2016 206.05 NSE Close
1955 15-11-2016 204.95 BSE Close
1956 15-11-2016 204.90 NSE Close
1957 14-11-2016 225.60 BSE Close
1958 14-11-2016 225.40 NSE Close
1959 11-11-2016 225.60 BSE Close
1960 11-11-2016 225.40 NSE Close
1961 10-11-2016 234.55 BSE Close
1962 10-11-2016 235.45 NSE Close
1963 09-11-2016 224.10 BSE Close
1964 09-11-2016 224.95 NSE Close
1965 08-11-2016 237.80 BSE Close
1966 08-11-2016 237.75 NSE Close
1967 07-11-2016 241.75 BSE Close
1968 07-11-2016 242.10 NSE Close
1969 04-11-2016 233.80 BSE Close
1970 04-11-2016 232.65 NSE Close
1971 03-11-2016 242.75 BSE Close
1972 03-11-2016 241.90 NSE Close
1973 02-11-2016 252.05 BSE Close
1974 02-11-2016 252.85 NSE Close
1975 01-11-2016 253.65 BSE Close
1976 01-11-2016 254.35 NSE Close
1977 31-10-2016 235.55 BSE Close
1978 31-10-2016 236.45 NSE Close
1979 28-10-2016 235.55 BSE Close
1980 28-10-2016 236.45 NSE Close
1981 27-10-2016 227.80 BSE Close
1982 27-10-2016 227.15 NSE Close
1983 26-10-2016 229.65 BSE Close
1984 26-10-2016 228.45 NSE Close
1985 25-10-2016 229.10 BSE Close
1986 25-10-2016 229.90 NSE Close
1987 24-10-2016 230.85 BSE Close
1988 24-10-2016 231.30 NSE Close
1989 21-10-2016 226.00 BSE Close
1990 21-10-2016 226.35 NSE Close
1991 20-10-2016 222.10 BSE Close
1992 20-10-2016 222.00 NSE Close
1993 19-10-2016 223.80 BSE Close
1994 19-10-2016 224.10 NSE Close
1995 18-10-2016 219.15 BSE Close
1996 18-10-2016 219.70 NSE Close
1997 17-10-2016 214.75 BSE Close
1998 17-10-2016 214.15 NSE Close
1999 14-10-2016 214.10 BSE Close
2000 14-10-2016 214.20 NSE Close
2001 13-10-2016 212.35 BSE Close
2002 13-10-2016 213.00 NSE Close
2003 12-10-2016 214.80 BSE Close
2004 12-10-2016 214.75 NSE Close
2005 11-10-2016 214.80 BSE Close
2006 11-10-2016 214.75 NSE Close
2007 10-10-2016 214.80 BSE Close
2008 10-10-2016 214.75 NSE Close
2009 07-10-2016 215.50 BSE Close
2010 07-10-2016 215.95 NSE Close
2011 06-10-2016 211.05 BSE Close
2012 06-10-2016 210.85 NSE Close
2013 05-10-2016 214.90 BSE Close
2014 05-10-2016 214.55 NSE Close
2015 04-10-2016 208.70 BSE Close
2016 04-10-2016 208.75 NSE Close
2017 03-10-2016 208.35 BSE Close
2018 03-10-2016 209.20 NSE Close
2019 30-09-2016 207.85 BSE Close
2020 30-09-2016 207.85 NSE Close
2021 29-09-2016 201.85 BSE Close
2022 29-09-2016 200.60 NSE Close
2023 28-09-2016 216.45 BSE Close
2024 28-09-2016 216.85 NSE Close
2025 27-09-2016 217.30 BSE Close
2026 27-09-2016 216.55 NSE Close
2027 26-09-2016 219.90 BSE Close
2028 26-09-2016 220.20 NSE Close
2029 23-09-2016 222.90 BSE Close
2030 23-09-2016 222.80 NSE Close
2031 22-09-2016 224.55 BSE Close
2032 22-09-2016 225.55 NSE Close
2033 21-09-2016 221.45 BSE Close
2034 21-09-2016 221.60 NSE Close
2035 20-09-2016 225.85 BSE Close
2036 20-09-2016 225.40 NSE Close
2037 19-09-2016 227.80 BSE Close
2038 19-09-2016 228.90 NSE Close
2039 16-09-2016 221.90 BSE Close
2040 16-09-2016 221.95 NSE Close
2041 15-09-2016 217.75 BSE Close
2042 15-09-2016 217.25 NSE Close
2043 14-09-2016 215.50 BSE Close
2044 14-09-2016 215.30 NSE Close
2045 13-09-2016 211.20 BSE Close
2046 13-09-2016 211.45 NSE Close
2047 12-09-2016 211.20 BSE Close
2048 12-09-2016 211.45 NSE Close
2049 09-09-2016 219.40 BSE Close
2050 09-09-2016 219.60 NSE Close
2051 08-09-2016 217.80 BSE Close
2052 08-09-2016 218.45 NSE Close
2053 07-09-2016 218.10 BSE Close
2054 07-09-2016 218.45 NSE Close
2055 06-09-2016 220.65 BSE Close
2056 06-09-2016 220.50 NSE Close
2057 05-09-2016 220.05 BSE Close
2058 05-09-2016 219.20 NSE Close
2059 02-09-2016 220.05 BSE Close
2060 02-09-2016 219.20 NSE Close
2061 01-09-2016 219.30 BSE Close
2062 01-09-2016 219.25 NSE Close
2063 31-08-2016 222.40 BSE Close
2064 31-08-2016 222.20 NSE Close
2065 30-08-2016 216.70 BSE Close
2066 30-08-2016 216.70 NSE Close
2067 29-08-2016 215.80 BSE Close
2068 29-08-2016 216.25 NSE Close
2069 26-08-2016 220.60 BSE Close
2070 26-08-2016 220.30 NSE Close
2071 25-08-2016 220.35 BSE Close
2072 25-08-2016 220.55 NSE Close
2073 24-08-2016 220.95 BSE Close
2074 24-08-2016 220.50 NSE Close
2075 23-08-2016 221.15 BSE Close
2076 23-08-2016 221.40 NSE Close
2077 22-08-2016 221.90 BSE Close
2078 22-08-2016 223.00 NSE Close
2079 19-08-2016 228.70 BSE Close
2080 19-08-2016 229.20 NSE Close
2081 18-08-2016 230.75 BSE Close
2082 18-08-2016 229.85 NSE Close
2083 17-08-2016 215.35 BSE Close
2084 17-08-2016 215.25 NSE Close
2085 16-08-2016 223.05 BSE Close
2086 16-08-2016 223.05 NSE Close
2087 15-08-2016 227.45 BSE Close
2088 15-08-2016 228.00 NSE Close
2089 12-08-2016 227.45 BSE Close
2090 12-08-2016 228.00 NSE Close
2091 11-08-2016 214.30 BSE Close
2092 11-08-2016 214.25 NSE Close
2093 10-08-2016 226.00 BSE Close
2094 10-08-2016 226.40 NSE Close
2095 09-08-2016 239.15 BSE Close
2096 09-08-2016 238.85 NSE Close
2097 08-08-2016 248.50 BSE Close
2098 08-08-2016 248.75 NSE Close
2099 05-08-2016 250.15 BSE Close
2100 05-08-2016 250.35 NSE Close
2101 04-08-2016 245.80 BSE Close
2102 04-08-2016 246.80 NSE Close
2103 03-08-2016 245.20 BSE Close
2104 03-08-2016 245.65 NSE Close
2105 02-08-2016 256.95 BSE Close
2106 02-08-2016 256.25 NSE Close
2107 01-08-2016 257.80 BSE Close
2108 01-08-2016 258.35 NSE Close
2109 29-07-2016 253.60 BSE Close
2110 29-07-2016 252.95 NSE Close
2111 28-07-2016 235.60 BSE Close
2112 28-07-2016 236.05 NSE Close
2113 27-07-2016 237.75 BSE Close
2114 27-07-2016 238.40 NSE Close
2115 26-07-2016 240.05 BSE Close
2116 26-07-2016 240.75 NSE Close
2117 25-07-2016 240.35 BSE Close
2118 25-07-2016 240.10 NSE Close
2119 22-07-2016 241.95 BSE Close
2120 22-07-2016 241.80 NSE Close
2121 21-07-2016 238.15 BSE Close
2122 21-07-2016 238.55 NSE Close
2123 20-07-2016 245.50 BSE Close
2124 20-07-2016 245.25 NSE Close
2125 19-07-2016 243.60 BSE Close
2126 19-07-2016 243.80 NSE Close
2127 18-07-2016 247.50 BSE Close
2128 18-07-2016 247.10 NSE Close
2129 15-07-2016 249.95 BSE Close
2130 15-07-2016 251.75 NSE Close
2131 14-07-2016 256.15 BSE Close
2132 14-07-2016 256.65 NSE Close
2133 13-07-2016 249.80 BSE Close
2134 13-07-2016 249.25 NSE Close
2135 12-07-2016 255.05 BSE Close
2136 12-07-2016 255.60 NSE Close
2137 11-07-2016 253.35 BSE Close
2138 11-07-2016 253.10 NSE Close
2139 08-07-2016 258.15 BSE Close
2140 08-07-2016 258.60 NSE Close
2141 07-07-2016 264.85 BSE Close
2142 07-07-2016 265.85 NSE Close
2143 06-07-2016 243.00 BSE Close
2144 06-07-2016 242.60 NSE Close
2145 05-07-2016 243.00 BSE Close
2146 05-07-2016 242.60 NSE Close
2147 04-07-2016 255.75 BSE Close
2148 04-07-2016 255.55 NSE Close
2149 01-07-2016 255.00 BSE Close
2150 01-07-2016 254.95 NSE Close
2151 30-06-2016 252.80 BSE Close
2152 30-06-2016 253.55 NSE Close
2153 29-06-2016 254.05 BSE Close
2154 29-06-2016 253.70 NSE Close
2155 28-06-2016 246.45 BSE Close
2156 28-06-2016 247.50 NSE Close
2157 27-06-2016 245.65 BSE Close
2158 27-06-2016 245.40 NSE Close
2159 24-06-2016 209.25 BSE Close
2160 24-06-2016 209.60 NSE Close
2161 23-06-2016 211.30 BSE Close
2162 23-06-2016 211.30 NSE Close
2163 22-06-2016 212.35 BSE Close
2164 22-06-2016 212.35 NSE Close
2165 21-06-2016 223.40 BSE Close
2166 21-06-2016 222.75 NSE Close
2167 20-06-2016 220.20 BSE Close
2168 20-06-2016 219.85 NSE Close
2169 17-06-2016 209.10 BSE Close
2170 17-06-2016 208.60 NSE Close
2171 16-06-2016 229.85 BSE Close
2172 16-06-2016 230.70 NSE Close
2173 15-06-2016 218.75 BSE Close
2174 15-06-2016 218.25 NSE Close
2175 14-06-2016 213.05 BSE Close
2176 14-06-2016 213.20 NSE Close
2177 13-06-2016 212.55 BSE Close
2178 13-06-2016 212.85 NSE Close
2179 10-06-2016 206.15 BSE Close
2180 10-06-2016 206.20 NSE Close
2181 09-06-2016 191.50 BSE Close
2182 09-06-2016 191.15 NSE Close
2183 08-06-2016 195.25 BSE Close
2184 08-06-2016 195.65 NSE Close
2185 07-06-2016 194.35 BSE Close
2186 07-06-2016 194.60 NSE Close
2187 06-06-2016 195.40 BSE Close
2188 06-06-2016 195.30 NSE Close
2189 03-06-2016 192.20 BSE Close
2190 03-06-2016 191.55 NSE Close
2191 02-06-2016 188.65 BSE Close
2192 02-06-2016 189.05 NSE Close
2193 01-06-2016 187.00 BSE Close
2194 01-06-2016 186.80 NSE Close
2195 31-05-2016 188.25 BSE Close
2196 31-05-2016 188.40 NSE Close
2197 30-05-2016 191.70 BSE Close
2198 30-05-2016 192.10 NSE Close
2199 27-05-2016 191.00 BSE Close
2200 27-05-2016 190.95 NSE Close
2201 26-05-2016 191.25 BSE Close
2202 26-05-2016 191.05 NSE Close
2203 25-05-2016 191.30 BSE Close
2204 25-05-2016 190.85 NSE Close
2205 24-05-2016 196.25 BSE Close
2206 24-05-2016 196.55 NSE Close
2207 23-05-2016 198.60 BSE Close
2208 23-05-2016 199.55 NSE Close
2209 20-05-2016 184.80 BSE Close
2210 20-05-2016 185.65 NSE Close
2211 19-05-2016 189.50 BSE Close
2212 19-05-2016 189.05 NSE Close
2213 18-05-2016 193.50 BSE Close
2214 18-05-2016 193.80 NSE Close
2215 17-05-2016 191.10 BSE Close
2216 17-05-2016 191.60 NSE Close
2217 16-05-2016 178.40 BSE Close
2218 16-05-2016 179.25 NSE Close
2219 13-05-2016 178.90 BSE Close
2220 13-05-2016 179.60 NSE Close
2221 12-05-2016 182.60 BSE Close
2222 12-05-2016 182.50 NSE Close
2223 11-05-2016 178.30 BSE Close
2224 11-05-2016 179.10 NSE Close
2225 10-05-2016 171.40 BSE Close
2226 10-05-2016 171.80 NSE Close
2227 09-05-2016 162.90 BSE Close
2228 09-05-2016 163.25 NSE Close
2229 06-05-2016 141.60 BSE Close
2230 06-05-2016 141.90 NSE Close
2231 05-05-2016 137.40 BSE Close
2232 05-05-2016 137.80 NSE Close
2233 04-05-2016 135.10 BSE Close
2234 04-05-2016 134.85 NSE Close
2235 03-05-2016 136.90 BSE Close
2236 03-05-2016 137.35 NSE Close
2237 02-05-2016 139.60 BSE Close
2238 02-05-2016 139.65 NSE Close
2239 29-04-2016 138.50 BSE Close
2240 29-04-2016 138.55 NSE Close
2241 28-04-2016 136.90 BSE Close
2242 28-04-2016 136.50 NSE Close
2243 27-04-2016 139.00 BSE Close
2244 27-04-2016 139.05 NSE Close
2245 26-04-2016 140.60 BSE Close
2246 26-04-2016 140.65 NSE Close
2247 25-04-2016 139.40 BSE Close
2248 25-04-2016 140.05 NSE Close
2249 22-04-2016 138.70 BSE Close
2250 22-04-2016 138.70 NSE Close
2251 21-04-2016 135.00 BSE Close
2252 21-04-2016 135.00 NSE Close
2253 20-04-2016 135.10 BSE Close
2254 20-04-2016 135.70 NSE Close
2255 19-04-2016 137.20 BSE Close
2256 19-04-2016 137.75 NSE Close
2257 18-04-2016 137.20 BSE Close
2258 18-04-2016 137.75 NSE Close
2259 15-04-2016 134.00 BSE Close
2260 15-04-2016 134.05 NSE Close
2261 14-04-2016 134.00 BSE Close
2262 14-04-2016 134.05 NSE Close
2263 13-04-2016 134.00 BSE Close
2264 13-04-2016 134.05 NSE Close
2265 12-04-2016 135.40 BSE Close
2266 12-04-2016 136.00 NSE Close
2267 11-04-2016 137.10 BSE Close
2268 11-04-2016 136.55 NSE Close
2269 08-04-2016 140.80 BSE Close
2270 08-04-2016 141.05 NSE Close
2271 07-04-2016 139.20 BSE Close
2272 07-04-2016 139.75 NSE Close
2273 06-04-2016 142.30 BSE Close
2274 06-04-2016 142.65 NSE Close
2275 05-04-2016 136.80 BSE Close
2276 05-04-2016 136.10 NSE Close
2277 04-04-2016 141.20 BSE Close
2278 04-04-2016 141.15 NSE Close
2279 01-04-2016 142.80 BSE Close
2280 01-04-2016 142.95 NSE Close
2281 31-03-2016 137.70 BSE Close
2282 31-03-2016 138.55 NSE Close
2283 30-03-2016 140.70 BSE Close
2284 30-03-2016 140.40 NSE Close
2285 29-03-2016 130.90 BSE Close
2286 29-03-2016 130.75 NSE Close
2287 28-03-2016 133.10 BSE Close
2288 28-03-2016 133.60 NSE Close
2289 25-03-2016 139.40 BSE Close
2290 25-03-2016 139.75 NSE Close
2291 24-03-2016 139.40 BSE Close
2292 24-03-2016 139.75 NSE Close
2293 23-03-2016 139.40 BSE Close
2294 23-03-2016 139.75 NSE Close
2295 22-03-2016 138.40 BSE Close
2296 22-03-2016 139.55 NSE Close
2297 21-03-2016 140.70 BSE Close
2298 21-03-2016 141.25 NSE Close
2299 18-03-2016 136.50 BSE Close
2300 18-03-2016 136.05 NSE Close
2301 17-03-2016 136.10 BSE Close
2302 17-03-2016 136.15 NSE Close
2303 16-03-2016 139.60 BSE Close
2304 16-03-2016 140.00 NSE Close
2305 15-03-2016 135.50 BSE Close
2306 15-03-2016 135.20 NSE Close
2307 14-03-2016 123.30 BSE Close
2308 14-03-2016 123.65 NSE Close
2309 11-03-2016 121.80 BSE Close
2310 11-03-2016 121.25 NSE Close
2311 10-03-2016 122.80 BSE Close
2312 10-03-2016 123.05 NSE Close
2313 09-03-2016 129.00 BSE Close
2314 09-03-2016 127.55 NSE Close
2315 08-03-2016 124.40 BSE Close
2316 08-03-2016 125.00 NSE Close
2317 07-03-2016 120.60 BSE Close
2318 07-03-2016 120.60 NSE Close
2319 04-03-2016 120.60 BSE Close
2320 04-03-2016 120.60 NSE Close
2321 03-03-2016 117.30 BSE Close
2322 03-03-2016 115.50 NSE Close
2323 02-03-2016 116.20 BSE Close
2324 02-03-2016 115.10 NSE Close
2325 01-03-2016 114.40 BSE Close
2326 01-03-2016 114.25 NSE Close
2327 29-02-2016 110.50 BSE Close
2328 29-02-2016 110.00 NSE Close
2329 26-02-2016 111.30 BSE Close
2330 26-02-2016 111.75 NSE Close
2331 25-02-2016 111.80 BSE Close
2332 25-02-2016 112.05 NSE Close
2333 24-02-2016 109.90 BSE Close
2334 24-02-2016 110.50 NSE Close
2335 23-02-2016 109.60 BSE Close
2336 23-02-2016 109.95 NSE Close
2337 22-02-2016 110.00 BSE Close
2338 22-02-2016 110.30 NSE Close
2339 19-02-2016 112.50 BSE Close
2340 19-02-2016 111.70 NSE Close
2341 18-02-2016 109.90 BSE Close
2342 18-02-2016 109.20 NSE Close
2343 17-02-2016 110.60 BSE Close
2344 17-02-2016 110.65 NSE Close
2345 16-02-2016 109.20 BSE Close
2346 16-02-2016 108.45 NSE Close
2347 15-02-2016 113.90 BSE Close
2348 15-02-2016 112.85 NSE Close
2349 12-02-2016 105.30 BSE Close
2350 12-02-2016 105.40 NSE Close
2351 11-02-2016 105.30 BSE Close
2352 11-02-2016 103.70 NSE Close
2353 10-02-2016 113.80 BSE Close
2354 10-02-2016 113.85 NSE Close
2355 09-02-2016 120.30 BSE Close
2356 09-02-2016 120.45 NSE Close
2357 08-02-2016 122.90 BSE Close
2358 05-02-2016 125.40 BSE Close
2359 04-02-2016 122.70 BSE Close
2360 03-02-2016 126.40 BSE Close
2361 02-02-2016 130.20 BSE Close
2362 01-02-2016 133.10 BSE Close
2363 29-01-2016 133.10 BSE Close
2364 28-01-2016 134.30 BSE Close
2365 27-01-2016 134.20 BSE Close
2366 26-01-2016 132.90 BSE Close
2367 25-01-2016 132.90 BSE Close
2368 22-01-2016 135.90 BSE Close
2369 21-01-2016 133.50 BSE Close
2370 20-01-2016 126.90 BSE Close
2371 19-01-2016 128.80 BSE Close
2372 18-01-2016 127.10 BSE Close
2373 15-01-2016 130.00 BSE Close
2374 14-01-2016 136.80 BSE Close
2375 13-01-2016 139.10 BSE Close
2376 12-01-2016 143.50 BSE Close
2377 11-01-2016 150.70 BSE Close
2378 08-01-2016 148.20 BSE Close
2379 07-01-2016 140.00 BSE Close
2380 06-01-2016 147.40 BSE Close
2381 05-01-2016 144.40 BSE Close
2382 04-01-2016 143.70 BSE Close
2383 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