NSE - Delayed Quote • INR
IDFC Limited (IDFC.NS)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 124.90 | 128.70 | 124.55 | 127.25 | 127.25 | 12,870,973 |
Apr 25, 2024 | 123.90 | 124.75 | 123.55 | 124.35 | 124.35 | 3,124,993 |
Apr 24, 2024 | 125.55 | 125.55 | 123.85 | 124.20 | 124.20 | 2,622,393 |
Apr 23, 2024 | 124.75 | 125.45 | 124.10 | 124.95 | 124.95 | 4,222,729 |
Apr 22, 2024 | 123.50 | 124.50 | 122.95 | 123.85 | 123.85 | 3,861,316 |
Apr 19, 2024 | 121.35 | 123.60 | 119.45 | 122.85 | 122.85 | 5,396,738 |
Apr 18, 2024 | 122.85 | 125.20 | 121.40 | 121.95 | 121.95 | 5,246,681 |
Apr 16, 2024 | 121.45 | 123.50 | 120.95 | 122.35 | 122.35 | 3,760,380 |
Apr 15, 2024 | 122.90 | 123.40 | 119.80 | 121.95 | 121.95 | 5,154,055 |
Apr 12, 2024 | 124.50 | 125.50 | 123.30 | 123.55 | 123.55 | 5,909,245 |
Apr 10, 2024 | 121.10 | 124.90 | 120.60 | 124.55 | 124.55 | 10,167,428 |
Apr 9, 2024 | 121.60 | 121.85 | 119.85 | 120.70 | 120.70 | 4,225,726 |
Apr 8, 2024 | 119.00 | 121.95 | 118.65 | 121.45 | 121.45 | 11,248,342 |
Apr 5, 2024 | 116.00 | 117.85 | 115.00 | 117.50 | 117.50 | 3,509,083 |
Apr 4, 2024 | 116.45 | 116.45 | 114.80 | 116.00 | 116.00 | 4,017,310 |
Apr 3, 2024 | 115.20 | 115.20 | 114.00 | 114.90 | 114.90 | 2,923,769 |
Apr 2, 2024 | 113.30 | 115.65 | 112.65 | 115.20 | 115.20 | 5,620,387 |
Apr 1, 2024 | 111.90 | 113.45 | 111.55 | 113.20 | 113.20 | 7,682,597 |
Mar 28, 2024 | 110.40 | 111.85 | 108.90 | 110.70 | 110.70 | 10,268,915 |
Mar 27, 2024 | 110.50 | 112.90 | 110.25 | 111.25 | 111.25 | 7,593,391 |
Mar 26, 2024 | 110.40 | 111.45 | 110.00 | 110.15 | 110.15 | 6,031,207 |
Mar 22, 2024 | 109.60 | 111.00 | 109.50 | 110.40 | 110.40 | 6,652,769 |
Mar 21, 2024 | 108.80 | 110.20 | 108.80 | 109.60 | 109.60 | 3,401,594 |
Mar 20, 2024 | 108.55 | 109.25 | 106.95 | 107.80 | 107.80 | 5,844,361 |
Mar 19, 2024 | 109.40 | 110.05 | 108.25 | 108.45 | 108.45 | 4,150,234 |
Mar 18, 2024 | 111.40 | 111.75 | 109.10 | 109.40 | 109.40 | 7,490,619 |
Mar 15, 2024 | 110.60 | 111.50 | 108.50 | 110.75 | 110.75 | 12,496,148 |
Mar 14, 2024 | 108.90 | 111.60 | 107.15 | 110.60 | 110.60 | 6,988,135 |
Mar 13, 2024 | 113.05 | 113.70 | 107.80 | 108.90 | 108.90 | 13,022,299 |
Mar 12, 2024 | 114.20 | 115.95 | 112.70 | 113.05 | 113.05 | 7,434,400 |
Mar 11, 2024 | 115.40 | 116.15 | 113.85 | 114.20 | 114.20 | 6,993,241 |
Mar 7, 2024 | 115.90 | 116.70 | 115.20 | 115.40 | 115.40 | 3,843,796 |
Mar 6, 2024 | 117.20 | 117.50 | 114.10 | 115.90 | 115.90 | 7,556,404 |
Mar 5, 2024 | 117.25 | 118.70 | 117.05 | 117.55 | 117.55 | 4,965,173 |
Mar 4, 2024 | 119.00 | 119.00 | 117.00 | 117.60 | 117.60 | 3,556,317 |
Mar 1, 2024 | 116.70 | 118.50 | 115.85 | 117.55 | 117.55 | 6,429,806 |
Feb 29, 2024 | 115.00 | 116.90 | 113.85 | 116.45 | 116.45 | 6,079,099 |
Feb 28, 2024 | 119.05 | 119.50 | 114.80 | 115.45 | 115.45 | 5,632,571 |
Feb 27, 2024 | 119.70 | 120.10 | 118.40 | 118.70 | 118.70 | 7,280,321 |
Feb 26, 2024 | 118.40 | 120.85 | 118.05 | 119.35 | 119.35 | 6,101,246 |
Feb 23, 2024 | 116.70 | 119.90 | 116.70 | 118.80 | 118.80 | 7,477,339 |
Feb 22, 2024 | 116.25 | 116.90 | 114.55 | 116.65 | 116.65 | 7,131,558 |
Feb 21, 2024 | 116.80 | 117.50 | 115.25 | 115.90 | 115.90 | 3,496,542 |
Feb 20, 2024 | 117.15 | 117.20 | 116.00 | 116.60 | 116.60 | 3,789,904 |
Feb 19, 2024 | 118.50 | 118.95 | 116.95 | 117.10 | 117.10 | 2,860,622 |
Feb 16, 2024 | 116.20 | 119.75 | 116.15 | 118.40 | 118.40 | 6,166,252 |
Feb 15, 2024 | 115.45 | 116.50 | 114.50 | 116.05 | 116.05 | 3,475,648 |
Feb 14, 2024 | 113.70 | 115.35 | 113.25 | 114.95 | 114.95 | 11,633,575 |
Feb 13, 2024 | 113.25 | 115.45 | 111.30 | 115.20 | 115.20 | 5,630,584 |
Feb 12, 2024 | 116.95 | 117.00 | 112.90 | 113.20 | 113.20 | 6,990,539 |
Feb 9, 2024 | 115.95 | 117.10 | 113.75 | 116.60 | 116.60 | 6,912,889 |
Feb 8, 2024 | 118.80 | 119.80 | 115.55 | 115.85 | 115.85 | 6,098,350 |
Feb 7, 2024 | 118.35 | 120.15 | 118.35 | 118.60 | 118.60 | 4,036,903 |
Feb 6, 2024 | 118.65 | 119.20 | 117.55 | 118.15 | 118.15 | 3,964,538 |
Feb 5, 2024 | 118.15 | 119.30 | 117.25 | 118.60 | 118.60 | 6,853,435 |
Feb 2, 2024 | 118.80 | 119.55 | 117.50 | 117.75 | 117.75 | 5,255,123 |
Feb 1, 2024 | 119.25 | 119.30 | 117.15 | 118.60 | 118.60 | 3,865,634 |
Jan 31, 2024 | 117.30 | 119.65 | 117.25 | 119.45 | 119.45 | 7,451,219 |
Jan 30, 2024 | 118.85 | 119.30 | 116.65 | 117.05 | 117.05 | 4,028,387 |
Jan 29, 2024 | 117.10 | 119.10 | 116.70 | 118.15 | 118.15 | 7,546,470 |
Jan 25, 2024 | 116.00 | 116.65 | 114.35 | 116.00 | 116.00 | 6,990,676 |
Jan 24, 2024 | 116.10 | 116.85 | 113.70 | 115.30 | 115.30 | 8,804,642 |
Jan 23, 2024 | 120.65 | 121.50 | 115.20 | 115.75 | 115.75 | 19,506,655 |
Jan 19, 2024 | 124.55 | 125.55 | 120.55 | 122.30 | 122.30 | 8,299,604 |
Jan 18, 2024 | 123.05 | 125.15 | 121.60 | 123.85 | 123.85 | 7,409,557 |
Jan 17, 2024 | 126.40 | 129.70 | 123.25 | 123.80 | 123.80 | 9,718,513 |
Jan 16, 2024 | 125.00 | 129.05 | 125.00 | 127.50 | 127.50 | 12,462,215 |
Jan 15, 2024 | 125.40 | 126.25 | 124.30 | 125.20 | 125.20 | 3,822,408 |
Jan 12, 2024 | 125.90 | 126.75 | 124.05 | 124.85 | 124.85 | 4,937,944 |
Jan 11, 2024 | 121.60 | 125.25 | 121.60 | 124.80 | 124.80 | 5,234,297 |
Jan 10, 2024 | 122.25 | 122.25 | 119.25 | 121.00 | 121.00 | 7,824,790 |
Jan 9, 2024 | 124.85 | 125.20 | 122.40 | 122.70 | 122.70 | 2,683,858 |
Jan 8, 2024 | 125.55 | 125.70 | 123.10 | 123.50 | 123.50 | 2,613,384 |
Jan 5, 2024 | 126.00 | 126.80 | 123.60 | 124.95 | 124.95 | 2,859,314 |
Jan 4, 2024 | 123.90 | 126.15 | 123.75 | 125.85 | 125.85 | 4,425,866 |
Jan 3, 2024 | 123.00 | 124.85 | 121.70 | 123.90 | 123.90 | 3,313,414 |
Jan 2, 2024 | 125.50 | 125.90 | 122.55 | 123.45 | 123.45 | 5,233,654 |
Jan 1, 2024 | 126.55 | 126.55 | 125.20 | 125.50 | 125.50 | 3,714,944 |
Dec 29, 2023 | 126.45 | 127.10 | 124.80 | 126.65 | 126.65 | 6,548,418 |
Dec 28, 2023 | 125.95 | 126.15 | 124.05 | 125.00 | 125.00 | 7,097,470 |
Dec 27, 2023 | 124.60 | 125.60 | 124.35 | 125.00 | 125.00 | 5,979,169 |
Dec 26, 2023 | 124.00 | 124.90 | 123.30 | 124.35 | 124.35 | 4,192,707 |
Dec 22, 2023 | 124.35 | 124.85 | 123.25 | 124.20 | 124.20 | 4,456,830 |
Dec 21, 2023 | 120.60 | 123.95 | 120.20 | 123.65 | 123.65 | 5,753,649 |
Dec 20, 2023 | 127.40 | 127.65 | 121.60 | 122.00 | 122.00 | 8,024,092 |
Dec 19, 2023 | 127.60 | 129.25 | 126.00 | 126.65 | 126.65 | 11,957,452 |
Dec 18, 2023 | 127.95 | 128.25 | 125.40 | 125.60 | 125.60 | 6,609,341 |
Dec 15, 2023 | 124.50 | 127.45 | 123.80 | 126.95 | 126.95 | 12,128,421 |
Dec 14, 2023 | 123.80 | 124.20 | 122.70 | 123.20 | 123.20 | 4,740,309 |
Dec 13, 2023 | 121.40 | 122.50 | 120.40 | 122.30 | 122.30 | 6,395,566 |
Dec 12, 2023 | 121.50 | 122.40 | 120.15 | 120.75 | 120.75 | 3,556,459 |
Dec 11, 2023 | 122.50 | 123.60 | 121.00 | 121.20 | 121.20 | 4,925,778 |
Dec 8, 2023 | 122.50 | 124.40 | 120.60 | 122.30 | 122.30 | 5,667,572 |
Dec 7, 2023 | 122.70 | 123.45 | 120.60 | 122.25 | 122.25 | 7,388,432 |
Dec 6, 2023 | 124.55 | 125.20 | 123.70 | 124.45 | 124.45 | 4,588,193 |
Dec 5, 2023 | 121.90 | 125.15 | 120.95 | 123.60 | 123.60 | 9,368,547 |
Dec 4, 2023 | 120.75 | 122.00 | 119.80 | 121.10 | 121.10 | 5,900,634 |
Dec 1, 2023 | 119.10 | 120.00 | 118.70 | 119.00 | 119.00 | 3,689,913 |
Nov 30, 2023 | 118.30 | 118.90 | 117.30 | 118.45 | 118.45 | 6,388,823 |
Nov 29, 2023 | 118.00 | 118.70 | 117.00 | 117.85 | 117.85 | 2,957,013 |
Nov 28, 2023 | 116.75 | 117.90 | 116.50 | 117.55 | 117.55 | 2,418,771 |
Nov 24, 2023 | 116.95 | 117.95 | 116.20 | 116.35 | 116.35 | 2,338,371 |
Nov 23, 2023 | 116.15 | 117.85 | 116.15 | 116.95 | 116.95 | 2,180,939 |
Nov 22, 2023 | 118.00 | 118.25 | 115.10 | 116.15 | 116.15 | 5,042,288 |
Nov 21, 2023 | 117.80 | 118.70 | 117.55 | 118.20 | 118.20 | 2,678,647 |
Nov 20, 2023 | 118.15 | 118.40 | 116.85 | 117.50 | 117.50 | 2,725,093 |
Nov 17, 2023 | 120.45 | 120.55 | 116.85 | 118.00 | 118.00 | 7,980,586 |
Nov 16, 2023 | 121.00 | 122.60 | 120.50 | 122.05 | 122.05 | 5,201,208 |
Nov 15, 2023 | 120.95 | 121.25 | 119.70 | 120.45 | 120.45 | 6,746,068 |
Nov 13, 2023 | 118.55 | 119.25 | 116.90 | 118.90 | 118.90 | 4,873,584 |
Nov 10, 2023 | 116.00 | 117.20 | 115.10 | 117.05 | 117.05 | 3,015,437 |
Nov 9, 2023 | 116.00 | 116.75 | 115.40 | 116.15 | 116.15 | 2,871,094 |
Nov 8, 2023 | 115.90 | 117.20 | 115.50 | 115.70 | 115.70 | 4,780,981 |
Nov 7, 2023 | 115.60 | 115.85 | 114.40 | 115.60 | 115.60 | 3,508,035 |
Nov 6, 2023 | 114.25 | 116.05 | 113.80 | 115.40 | 115.40 | 4,531,622 |
Nov 3, 2023 | 114.05 | 115.35 | 113.05 | 113.95 | 113.95 | 7,908,611 |
Nov 2, 2023 | 113.50 | 115.15 | 113.00 | 113.20 | 113.20 | 8,868,238 |
Nov 1, 2023 | 115.05 | 115.20 | 112.50 | 112.90 | 112.90 | 4,871,759 |
Oct 31, 2023 | 116.25 | 116.65 | 114.25 | 114.50 | 114.50 | 6,749,089 |
Oct 30, 2023 | 122.75 | 122.90 | 113.55 | 115.00 | 115.00 | 18,113,123 |
Oct 27, 2023 | 118.70 | 121.85 | 118.65 | 120.80 | 120.80 | 7,517,996 |
Oct 26, 2023 | 119.65 | 119.65 | 117.40 | 118.15 | 118.15 | 8,688,575 |
Oct 25, 2023 | 119.90 | 121.60 | 119.25 | 120.10 | 120.10 | 7,100,092 |
Oct 23, 2023 | 124.40 | 124.75 | 118.70 | 119.50 | 119.50 | 7,858,334 |
Oct 20, 2023 | 126.00 | 126.35 | 123.80 | 124.40 | 124.40 | 8,858,238 |
Oct 19, 2023 | 126.20 | 126.75 | 125.15 | 125.95 | 125.95 | 7,163,566 |
Oct 18, 2023 | 128.20 | 129.00 | 125.90 | 126.20 | 126.20 | 18,915,464 |
Oct 17, 2023 | 126.15 | 127.15 | 125.25 | 126.65 | 126.65 | 3,359,804 |
Oct 16, 2023 | 125.65 | 126.25 | 125.15 | 125.50 | 125.50 | 3,574,529 |
Oct 13, 2023 | 125.00 | 125.85 | 124.15 | 125.35 | 125.35 | 4,904,831 |
Oct 12, 2023 | 126.45 | 126.70 | 124.45 | 124.85 | 124.85 | 5,170,202 |
Oct 11, 2023 | 124.95 | 127.45 | 124.70 | 125.95 | 125.95 | 10,255,212 |
Oct 10, 2023 | 123.15 | 124.05 | 122.60 | 123.80 | 123.80 | 5,138,388 |
Oct 9, 2023 | 123.00 | 123.45 | 121.10 | 122.75 | 122.75 | 10,276,242 |
Oct 6, 2023 | 124.20 | 125.50 | 123.45 | 124.40 | 124.40 | 11,315,907 |
Oct 5, 2023 | 125.15 | 125.55 | 123.30 | 123.70 | 123.70 | 4,736,897 |
Oct 4, 2023 | 127.60 | 127.60 | 122.05 | 124.05 | 124.05 | 16,985,810 |
Oct 3, 2023 | 128.85 | 129.15 | 127.75 | 127.90 | 127.90 | 7,618,692 |
Sep 29, 2023 | 128.00 | 130.40 | 127.10 | 128.85 | 128.85 | 9,841,054 |
Sep 28, 2023 | 131.25 | 137.00 | 126.75 | 127.15 | 127.15 | 12,741,648 |
Sep 27, 2023 | 128.35 | 131.10 | 127.65 | 130.70 | 130.70 | 8,705,390 |
Sep 26, 2023 | 126.95 | 129.10 | 126.45 | 128.45 | 128.45 | 8,464,632 |
Sep 25, 2023 | 126.05 | 127.85 | 124.75 | 127.15 | 127.15 | 11,170,374 |
Sep 22, 2023 | 126.80 | 127.80 | 125.25 | 125.70 | 125.70 | 6,498,458 |
Sep 21, 2023 | 127.20 | 128.55 | 126.00 | 126.80 | 126.80 | 6,836,342 |
Sep 20, 2023 | 125.50 | 129.60 | 124.45 | 127.35 | 127.35 | 10,321,520 |
Sep 18, 2023 | 125.80 | 127.05 | 124.85 | 125.85 | 125.85 | 9,782,689 |
Sep 15, 2023 | 126.20 | 126.80 | 124.25 | 126.45 | 126.45 | 11,939,947 |
Sep 14, 2023 | 125.05 | 126.30 | 124.00 | 125.55 | 125.55 | 5,358,192 |
Sep 13, 2023 | 124.70 | 125.95 | 121.05 | 124.40 | 124.40 | 9,620,273 |
Sep 12, 2023 | 130.70 | 130.95 | 124.25 | 124.55 | 124.55 | 10,252,126 |
Sep 11, 2023 | 130.55 | 130.75 | 129.00 | 129.55 | 129.55 | 7,789,703 |
Sep 8, 2023 | 128.25 | 130.05 | 127.45 | 129.10 | 129.10 | 7,175,980 |
Sep 7, 2023 | 128.00 | 128.70 | 126.85 | 128.10 | 128.10 | 7,228,439 |
Sep 6, 2023 | 129.50 | 129.50 | 126.00 | 127.20 | 127.20 | 8,844,494 |
Sep 5, 2023 | 130.35 | 131.95 | 127.05 | 128.05 | 128.05 | 12,876,942 |
Sep 4, 2023 | 125.05 | 131.50 | 125.05 | 129.25 | 129.25 | 19,967,146 |
Sep 1, 2023 | 122.70 | 123.95 | 117.50 | 123.50 | 123.50 | 18,786,818 |
Aug 31, 2023 | 123.00 | 124.85 | 120.55 | 121.75 | 121.75 | 17,510,216 |
Aug 30, 2023 | 120.60 | 122.70 | 120.50 | 122.40 | 122.40 | 8,828,806 |
Aug 29, 2023 | 121.10 | 121.75 | 119.85 | 120.20 | 120.20 | 9,041,575 |
Aug 28, 2023 | 121.75 | 122.00 | 119.65 | 120.90 | 120.90 | 9,414,198 |
Aug 25, 2023 | 122.85 | 123.00 | 120.75 | 121.05 | 121.05 | 5,508,542 |
Aug 24, 2023 | 125.10 | 126.00 | 122.25 | 122.60 | 122.60 | 6,891,754 |
Aug 23, 2023 | 123.75 | 125.25 | 123.35 | 124.40 | 124.40 | 9,259,596 |
Aug 22, 2023 | 121.85 | 123.60 | 121.60 | 123.10 | 123.10 | 11,032,971 |
Aug 21, 2023 | 119.55 | 121.55 | 119.30 | 121.30 | 121.30 | 5,944,012 |
Aug 18, 2023 | 119.15 | 120.35 | 118.10 | 119.15 | 119.15 | 4,270,906 |
Aug 17, 2023 | 118.75 | 121.10 | 118.70 | 119.15 | 119.15 | 6,321,684 |
Aug 16, 2023 | 118.25 | 119.20 | 117.50 | 119.05 | 119.05 | 2,984,175 |
Aug 14, 2023 | 118.25 | 118.95 | 116.00 | 118.55 | 118.55 | 4,010,446 |
Aug 11, 2023 | 118.95 | 119.30 | 117.80 | 118.25 | 118.25 | 5,748,183 |
Aug 10, 2023 | 119.50 | 120.55 | 118.00 | 118.35 | 118.35 | 7,854,546 |
Aug 9, 2023 | 119.00 | 119.50 | 118.15 | 119.35 | 119.35 | 4,481,512 |
Aug 8, 2023 | 119.95 | 120.10 | 117.55 | 118.85 | 118.85 | 6,390,918 |
Aug 7, 2023 | 119.30 | 120.55 | 118.40 | 119.45 | 119.45 | 7,492,772 |
Aug 4, 2023 | 118.95 | 119.90 | 117.65 | 118.60 | 118.60 | 8,354,125 |
Aug 3, 2023 | 118.10 | 119.55 | 116.75 | 118.40 | 118.40 | 7,849,585 |
Aug 2, 2023 | 119.85 | 120.40 | 116.00 | 117.85 | 117.85 | 9,635,818 |
Aug 1, 2023 | 119.30 | 121.20 | 118.80 | 120.20 | 120.20 | 13,033,210 |
Jul 31, 2023 | 116.80 | 120.50 | 114.90 | 118.75 | 118.75 | 17,112,866 |
Jul 28, 2023 | 114.30 | 116.00 | 113.60 | 115.60 | 115.60 | 8,057,277 |
Jul 27, 2023 | 117.00 | 118.20 | 113.00 | 113.55 | 113.55 | 16,595,805 |
Jul 26, 2023 | 114.00 | 116.50 | 114.00 | 116.20 | 116.20 | 11,246,521 |
Jul 25, 2023 | 114.10 | 114.50 | 112.60 | 113.95 | 113.95 | 8,276,860 |
Jul 24, 2023 | 113.40 | 116.00 | 113.35 | 113.75 | 113.75 | 8,488,267 |
Jul 21, 2023 | 111.90 | 114.25 | 111.55 | 113.35 | 113.35 | 7,667,816 |
Jul 20, 2023 | 112.50 | 112.55 | 111.35 | 112.10 | 112.10 | 4,798,072 |
Jul 19, 2023 | 111.75 | 112.70 | 110.85 | 112.35 | 112.35 | 6,769,101 |
Jul 18, 2023 | 113.00 | 113.40 | 110.80 | 111.15 | 111.15 | 7,852,675 |
Jul 17, 2023 | 114.10 | 114.25 | 111.50 | 112.45 | 112.45 | 10,784,048 |
Jul 14, 2023 | 113.00 | 114.40 | 112.75 | 113.85 | 113.85 | 5,484,951 |
Jul 13, 2023 | 115.30 | 115.50 | 112.05 | 112.60 | 112.60 | 7,297,492 |
Jul 12, 2023 | 115.10 | 116.45 | 114.50 | 115.05 | 115.05 | 12,928,314 |
Jul 11, 2023 | 111.00 | 115.00 | 110.85 | 114.80 | 114.80 | 15,644,154 |
Jul 10, 2023 | 112.45 | 112.45 | 109.60 | 110.30 | 110.30 | 12,689,965 |
Jul 7, 2023 | 113.50 | 114.00 | 110.85 | 111.35 | 111.35 | 15,008,678 |
Jul 6, 2023 | 115.00 | 115.60 | 112.70 | 113.70 | 113.70 | 20,104,703 |
Jul 5, 2023 | 112.00 | 116.85 | 110.45 | 114.30 | 114.30 | 39,203,380 |
Jul 4, 2023 | 114.45 | 115.70 | 107.80 | 111.20 | 111.20 | 96,046,779 |
Jul 3, 2023 | 104.00 | 110.90 | 103.80 | 109.20 | 109.20 | 26,205,943 |
Jun 30, 2023 | 103.00 | 103.65 | 102.20 | 102.70 | 102.70 | 3,382,746 |
Jun 28, 2023 | 103.10 | 103.50 | 101.45 | 102.30 | 102.30 | 4,386,686 |
Jun 27, 2023 | 100.95 | 103.30 | 100.65 | 102.10 | 102.10 | 8,747,684 |
Jun 26, 2023 | 98.50 | 100.30 | 96.50 | 100.00 | 100.00 | 6,866,664 |
Jun 23, 2023 | 99.85 | 100.75 | 97.45 | 98.30 | 98.30 | 6,923,753 |
Jun 22, 2023 | 102.80 | 103.90 | 99.15 | 99.90 | 99.90 | 13,099,765 |
Jun 21, 2023 | 105.55 | 106.30 | 100.55 | 102.80 | 102.80 | 20,734,865 |
Jun 20, 2023 | 107.10 | 107.80 | 104.90 | 105.50 | 105.50 | 8,251,682 |
Jun 19, 2023 | 108.50 | 110.50 | 106.40 | 106.90 | 106.90 | 10,718,368 |
Jun 16, 2023 | 105.85 | 108.65 | 105.00 | 108.30 | 108.30 | 6,749,686 |
Jun 15, 2023 | 103.50 | 107.05 | 103.25 | 105.60 | 105.60 | 7,136,190 |
Jun 14, 2023 | 104.80 | 105.90 | 102.85 | 103.50 | 103.50 | 13,995,147 |
Jun 13, 2023 | 103.00 | 104.95 | 102.70 | 104.80 | 104.80 | 6,150,160 |
Jun 12, 2023 | 101.25 | 102.90 | 100.45 | 102.55 | 102.55 | 5,975,433 |
Jun 9, 2023 | 101.80 | 101.85 | 100.65 | 101.35 | 101.35 | 4,457,214 |
Jun 8, 2023 | 102.25 | 102.60 | 100.70 | 101.00 | 101.00 | 5,023,794 |
Jun 7, 2023 | 101.90 | 103.10 | 101.65 | 102.55 | 102.55 | 5,390,203 |
Jun 6, 2023 | 100.60 | 102.60 | 99.25 | 102.00 | 102.00 | 6,494,767 |
Jun 5, 2023 | 99.10 | 100.65 | 98.95 | 100.00 | 100.00 | 5,340,925 |
Jun 2, 2023 | 99.45 | 100.05 | 98.70 | 98.90 | 98.90 | 2,878,851 |
Jun 1, 2023 | 98.70 | 100.25 | 98.70 | 99.40 | 99.40 | 4,784,978 |
May 31, 2023 | 99.40 | 99.60 | 97.30 | 99.20 | 99.20 | 9,223,491 |
May 30, 2023 | 96.45 | 99.45 | 96.30 | 99.15 | 99.15 | 7,739,108 |
May 29, 2023 | 95.60 | 97.00 | 95.15 | 96.50 | 96.50 | 5,641,553 |
May 26, 2023 | 95.05 | 95.65 | 94.20 | 95.10 | 95.10 | 8,583,997 |
May 25, 2023 | 91.30 | 94.60 | 91.20 | 94.45 | 94.45 | 10,665,530 |
May 24, 2023 | 91.00 | 92.40 | 90.95 | 91.45 | 91.45 | 4,537,614 |
May 23, 2023 | 90.40 | 91.85 | 90.40 | 91.40 | 91.40 | 3,755,467 |
May 22, 2023 | 90.25 | 91.00 | 89.10 | 90.80 | 90.80 | 4,000,959 |
May 19, 2023 | 91.00 | 91.55 | 89.55 | 90.55 | 90.55 | 3,180,456 |
May 18, 2023 | 91.55 | 93.15 | 90.55 | 90.85 | 90.85 | 4,170,911 |
May 17, 2023 | 91.20 | 92.80 | 90.35 | 91.20 | 91.20 | 7,732,691 |
May 16, 2023 | 92.75 | 93.50 | 91.35 | 91.60 | 91.60 | 7,084,136 |
May 15, 2023 | 89.95 | 92.40 | 89.05 | 92.05 | 92.05 | 6,314,680 |
May 12, 2023 | 89.80 | 90.30 | 89.00 | 89.65 | 89.65 | 4,454,676 |
May 11, 2023 | 89.60 | 90.55 | 89.50 | 89.85 | 89.85 | 4,297,416 |
May 10, 2023 | 90.10 | 90.40 | 88.50 | 89.55 | 89.55 | 5,891,871 |
May 9, 2023 | 90.35 | 91.85 | 89.90 | 90.20 | 90.20 | 8,035,671 |
May 8, 2023 | 89.65 | 90.70 | 88.85 | 90.35 | 90.35 | 5,857,184 |
May 5, 2023 | 89.90 | 90.95 | 89.20 | 89.40 | 89.40 | 7,699,215 |
May 4, 2023 | 91.25 | 92.55 | 87.95 | 89.90 | 89.90 | 18,627,335 |
May 3, 2023 | 90.10 | 91.95 | 90.00 | 91.15 | 91.15 | 6,878,235 |
May 2, 2023 | 89.75 | 92.20 | 88.85 | 90.65 | 90.65 | 19,908,135 |
Apr 28, 2023 | 85.65 | 88.00 | 85.55 | 87.80 | 87.80 | 9,130,464 |
Apr 27, 2023 | 83.70 | 85.45 | 83.70 | 85.10 | 85.10 | 8,563,498 |
Apr 26, 2023 | 83.05 | 84.50 | 83.05 | 84.20 | 84.20 | 6,308,329 |
Related Tickers
ABSLAMC.NS Aditya Birla Sun Life AMC Limited
554.95
-0.91%
360ONE.NS 360 One Wam Limited
808.05
-3.66%
JIOFIN.NS Jio Financial Services Limited
381.75
-0.14%
HDFCAMC.NS HDFC Asset Management Company Limited
3,717.70
+0.82%
UTIAMC.NS UTI Asset Management Company Limited
974.40
+2.84%
NAM-INDIA.NS Nippon Life India Asset Management Limited
580.10
-0.23%
BHINVIT.BO Bharat Highways InvIT
106.93
-0.68%
JPOLYINVST.BO Jindal Poly Investment and Finance Company Limited
713.40
+0.78%
NSIL.NS Nalwa Sons Investments Limited
3,603.25
+0.84%
ABSLAMC.BO Aditya Birla Sun Life AMC Limited
554.75
-0.87%