NSE - Delayed Quote • INR
CRISIL Limited (CRISIL.NS)
At close: 3:29 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 24, 2024 | 4,185.10 | 4,209.20 | 4,135.00 | 4,144.95 | 4,144.95 | 55,490 |
| Apr 23, 2024 | 4,344.00 | 4,344.00 | 4,159.00 | 4,194.10 | 4,194.10 | 77,290 |
| Apr 22, 2024 | 4,388.00 | 4,440.25 | 4,285.00 | 4,309.95 | 4,309.95 | 67,233 |
| Apr 19, 2024 | 4,464.00 | 4,495.90 | 4,337.00 | 4,344.65 | 4,344.65 | 79,058 |
| Apr 18, 2024 | 4,602.00 | 4,675.00 | 4,512.00 | 4,531.95 | 4,531.95 | 112,296 |
| Apr 16, 2024 | 4,855.00 | 4,877.80 | 4,653.25 | 4,680.80 | 4,680.80 | 125,060 |
| Apr 15, 2024 | 4,839.85 | 4,875.00 | 4,703.55 | 4,835.60 | 4,835.60 | 22,881 |
| Apr 12, 2024 | 4,831.95 | 4,950.00 | 4,799.20 | 4,843.00 | 4,843.00 | 56,710 |
| Apr 10, 2024 | 4,899.00 | 4,926.10 | 4,810.00 | 4,825.20 | 4,825.20 | 33,831 |
| Apr 9, 2024 | 4,920.00 | 4,938.95 | 4,879.00 | 4,893.95 | 4,893.95 | 16,485 |
| Apr 8, 2024 | 4,906.50 | 4,938.00 | 4,890.00 | 4,895.05 | 4,895.05 | 14,399 |
| Apr 5, 2024 | 4,844.95 | 4,905.45 | 4,820.00 | 4,894.95 | 4,894.95 | 23,348 |
| Apr 4, 2024 | 4,850.00 | 4,870.00 | 4,822.15 | 4,844.95 | 4,844.95 | 19,893 |
| Apr 3, 2024 | 4,920.00 | 4,949.50 | 4,790.00 | 4,807.45 | 4,807.45 | 76,994 |
| Apr 2, 2024 | 4,980.00 | 5,066.05 | 4,881.10 | 4,896.50 | 4,896.50 | 92,281 |
| Apr 1, 2024 | 5,075.95 | 5,093.25 | 4,881.00 | 4,956.40 | 4,956.40 | 134,044 |
| Mar 28, 2024 | 28.00 Dividend | |||||
| Mar 28, 2024 | 4,980.00 | 5,078.00 | 4,955.15 | 5,068.00 | 5,068.00 | 18,143 |
| Mar 27, 2024 | 5,150.00 | 5,154.95 | 4,960.10 | 4,979.20 | 4,951.20 | 36,070 |
| Mar 26, 2024 | 5,040.00 | 5,268.50 | 4,992.65 | 5,119.65 | 5,090.86 | 71,972 |
| Mar 22, 2024 | 5,001.55 | 5,049.95 | 4,985.10 | 5,006.00 | 4,977.85 | 19,970 |
| Mar 21, 2024 | 5,009.40 | 5,055.00 | 4,957.00 | 4,976.70 | 4,948.71 | 10,811 |
| Mar 20, 2024 | 4,950.00 | 5,090.00 | 4,900.00 | 4,994.50 | 4,966.41 | 43,473 |
| Mar 19, 2024 | 5,223.55 | 5,250.00 | 4,962.25 | 4,982.85 | 4,954.83 | 73,963 |
| Mar 18, 2024 | 5,020.00 | 5,250.00 | 4,996.95 | 5,223.55 | 5,194.18 | 74,915 |
| Mar 15, 2024 | 4,980.70 | 5,048.95 | 4,934.25 | 4,976.80 | 4,948.81 | 26,133 |
| Mar 14, 2024 | 4,883.80 | 4,999.00 | 4,828.05 | 4,985.65 | 4,957.61 | 30,218 |
| Mar 13, 2024 | 4,980.05 | 4,980.05 | 4,825.00 | 4,883.80 | 4,856.34 | 41,039 |
| Mar 12, 2024 | 4,950.00 | 5,010.90 | 4,854.65 | 4,984.30 | 4,956.27 | 44,066 |
| Mar 11, 2024 | 4,945.00 | 5,034.00 | 4,911.75 | 4,924.75 | 4,897.06 | 38,944 |
| Mar 7, 2024 | 4,896.60 | 4,991.00 | 4,867.25 | 4,927.85 | 4,900.14 | 35,963 |
| Mar 6, 2024 | 4,859.85 | 4,915.05 | 4,764.00 | 4,896.55 | 4,869.01 | 37,738 |
| Mar 5, 2024 | 5,001.25 | 5,019.95 | 4,831.50 | 4,859.90 | 4,832.57 | 51,128 |
| Mar 4, 2024 | 4,939.95 | 5,070.00 | 4,911.00 | 5,014.10 | 4,985.90 | 42,811 |
| Mar 1, 2024 | 5,059.35 | 5,090.15 | 4,883.00 | 4,901.60 | 4,874.04 | 36,319 |
| Feb 29, 2024 | 4,872.80 | 5,170.00 | 4,786.00 | 5,017.15 | 4,988.94 | 49,038 |
| Feb 28, 2024 | 4,924.75 | 4,925.00 | 4,830.90 | 4,870.15 | 4,842.76 | 12,138 |
| Feb 27, 2024 | 4,931.00 | 4,951.75 | 4,875.10 | 4,892.70 | 4,865.19 | 23,137 |
| Feb 26, 2024 | 4,905.25 | 4,962.80 | 4,867.15 | 4,898.15 | 4,870.61 | 22,243 |
| Feb 23, 2024 | 4,984.60 | 4,984.60 | 4,895.00 | 4,905.25 | 4,877.67 | 34,500 |
| Feb 22, 2024 | 5,063.80 | 5,089.90 | 4,953.70 | 4,984.60 | 4,956.57 | 31,634 |
| Feb 21, 2024 | 5,035.00 | 5,136.00 | 4,950.10 | 5,063.80 | 5,035.32 | 79,599 |
| Feb 20, 2024 | 5,100.00 | 5,250.00 | 5,000.30 | 5,050.55 | 5,022.15 | 316,130 |
| Feb 19, 2024 | 4,875.00 | 5,199.85 | 4,725.15 | 5,026.50 | 4,998.23 | 688,069 |
| Feb 16, 2024 | 4,650.00 | 4,833.45 | 4,575.05 | 4,609.20 | 4,583.28 | 225,854 |
| Feb 15, 2024 | 4,538.45 | 4,608.95 | 4,510.00 | 4,591.10 | 4,565.28 | 22,846 |
| Feb 14, 2024 | 4,412.45 | 4,549.95 | 4,385.10 | 4,503.80 | 4,478.47 | 25,274 |
| Feb 13, 2024 | 4,503.90 | 4,594.55 | 4,431.35 | 4,453.70 | 4,428.66 | 26,928 |
| Feb 12, 2024 | 4,543.45 | 4,572.50 | 4,451.20 | 4,531.05 | 4,505.57 | 23,727 |
| Feb 9, 2024 | 4,491.55 | 4,575.00 | 4,350.10 | 4,543.45 | 4,517.90 | 26,138 |
| Feb 8, 2024 | 4,370.05 | 4,650.00 | 4,356.15 | 4,495.90 | 4,470.62 | 148,235 |
| Feb 7, 2024 | 4,273.00 | 4,380.00 | 4,272.95 | 4,371.65 | 4,347.07 | 35,714 |
| Feb 6, 2024 | 4,200.00 | 4,279.00 | 4,182.40 | 4,272.95 | 4,248.92 | 30,360 |
| Feb 5, 2024 | 4,170.00 | 4,190.00 | 4,085.75 | 4,182.25 | 4,158.73 | 36,459 |
| Feb 2, 2024 | 4,165.00 | 4,185.00 | 4,060.35 | 4,175.65 | 4,152.17 | 31,068 |
| Feb 1, 2024 | 4,090.05 | 4,174.95 | 4,031.00 | 4,147.60 | 4,124.28 | 26,341 |
| Jan 31, 2024 | 4,011.00 | 4,100.00 | 4,000.05 | 4,095.35 | 4,072.32 | 31,827 |
| Jan 30, 2024 | 3,900.00 | 4,080.80 | 3,900.00 | 4,015.60 | 3,993.02 | 69,205 |
| Jan 29, 2024 | 3,889.90 | 3,906.50 | 3,824.25 | 3,889.95 | 3,868.08 | 27,387 |
| Jan 25, 2024 | 3,876.45 | 3,876.50 | 3,660.70 | 3,817.25 | 3,795.78 | 73,002 |
| Jan 24, 2024 | 3,957.00 | 3,957.00 | 3,816.20 | 3,876.45 | 3,854.65 | 59,229 |
| Jan 23, 2024 | 4,039.70 | 4,049.95 | 3,900.00 | 3,938.05 | 3,915.90 | 34,085 |
| Jan 19, 2024 | 4,090.10 | 4,113.50 | 4,045.00 | 4,074.05 | 4,051.14 | 9,915 |
| Jan 18, 2024 | 4,102.25 | 4,129.00 | 4,071.50 | 4,102.00 | 4,078.93 | 6,457 |
| Jan 17, 2024 | 4,067.95 | 4,109.00 | 4,009.55 | 4,102.25 | 4,079.18 | 19,595 |
| Jan 16, 2024 | 4,090.65 | 4,098.15 | 4,058.05 | 4,067.95 | 4,045.07 | 9,283 |
| Jan 15, 2024 | 4,139.95 | 4,139.95 | 4,070.00 | 4,090.65 | 4,067.65 | 22,238 |
| Jan 12, 2024 | 4,099.00 | 4,106.50 | 4,076.20 | 4,090.15 | 4,067.15 | 11,383 |
| Jan 11, 2024 | 4,118.00 | 4,135.00 | 4,092.15 | 4,107.55 | 4,084.45 | 9,540 |
| Jan 10, 2024 | 4,100.00 | 4,177.30 | 4,065.00 | 4,115.15 | 4,092.01 | 14,663 |
| Jan 9, 2024 | 4,076.00 | 4,119.40 | 4,060.00 | 4,089.25 | 4,066.25 | 24,229 |
| Jan 8, 2024 | 4,138.00 | 4,138.00 | 4,056.80 | 4,072.35 | 4,049.45 | 21,454 |
| Jan 5, 2024 | 4,166.65 | 4,198.00 | 4,105.00 | 4,120.75 | 4,097.58 | 29,348 |
| Jan 4, 2024 | 4,170.95 | 4,178.80 | 4,080.00 | 4,150.05 | 4,126.71 | 24,518 |
| Jan 3, 2024 | 4,220.10 | 4,241.15 | 4,141.00 | 4,150.20 | 4,126.86 | 26,366 |
| Jan 2, 2024 | 4,291.00 | 4,291.00 | 4,209.10 | 4,220.10 | 4,196.37 | 15,342 |
| Jan 1, 2024 | 4,329.65 | 4,336.00 | 4,260.10 | 4,270.65 | 4,246.63 | 18,474 |
| Dec 29, 2023 | 4,264.30 | 4,387.25 | 4,250.00 | 4,336.75 | 4,312.36 | 22,068 |
| Dec 28, 2023 | 4,325.00 | 4,335.00 | 4,251.10 | 4,264.30 | 4,240.32 | 17,456 |
| Dec 27, 2023 | 4,410.00 | 4,410.00 | 4,290.55 | 4,320.15 | 4,295.86 | 29,187 |
| Dec 26, 2023 | 4,375.00 | 4,425.50 | 4,344.05 | 4,391.15 | 4,366.46 | 19,215 |
| Dec 22, 2023 | 4,280.00 | 4,375.00 | 4,265.05 | 4,353.55 | 4,329.07 | 30,666 |
| Dec 21, 2023 | 4,223.40 | 4,296.00 | 4,210.00 | 4,273.20 | 4,249.17 | 12,800 |
| Dec 20, 2023 | 4,270.00 | 4,285.00 | 4,200.00 | 4,257.70 | 4,233.76 | 16,230 |
| Dec 19, 2023 | 4,250.00 | 4,267.65 | 4,234.35 | 4,256.30 | 4,232.36 | 6,585 |
| Dec 18, 2023 | 4,273.50 | 4,273.50 | 4,205.05 | 4,245.25 | 4,221.38 | 21,486 |
| Dec 15, 2023 | 4,275.00 | 4,294.50 | 4,239.95 | 4,273.50 | 4,249.47 | 17,519 |
| Dec 14, 2023 | 4,142.00 | 4,319.50 | 4,142.00 | 4,242.50 | 4,218.64 | 59,365 |
| Dec 13, 2023 | 4,241.80 | 4,241.80 | 4,103.65 | 4,121.20 | 4,098.02 | 30,314 |
| Dec 12, 2023 | 4,238.80 | 4,250.00 | 4,176.00 | 4,220.70 | 4,196.97 | 18,751 |
| Dec 11, 2023 | 4,258.00 | 4,265.00 | 4,210.00 | 4,238.80 | 4,214.96 | 19,268 |
| Dec 8, 2023 | 4,277.45 | 4,277.45 | 4,226.10 | 4,235.10 | 4,211.28 | 17,499 |
| Dec 7, 2023 | 4,302.15 | 4,302.15 | 4,226.10 | 4,256.20 | 4,232.27 | 14,407 |
| Dec 6, 2023 | 4,250.00 | 4,299.95 | 4,231.10 | 4,280.75 | 4,256.68 | 22,342 |
| Dec 5, 2023 | 4,233.35 | 4,286.45 | 4,201.00 | 4,231.90 | 4,208.10 | 28,873 |
| Dec 4, 2023 | 4,309.00 | 4,424.35 | 4,221.00 | 4,233.35 | 4,209.54 | 59,304 |
| Dec 1, 2023 | 4,292.95 | 4,317.45 | 4,208.00 | 4,220.50 | 4,196.77 | 25,548 |
| Nov 30, 2023 | 4,304.25 | 4,328.30 | 4,239.05 | 4,275.25 | 4,251.21 | 39,421 |
| Nov 29, 2023 | 4,345.50 | 4,355.90 | 4,272.85 | 4,290.20 | 4,266.07 | 20,438 |
| Nov 28, 2023 | 4,387.90 | 4,399.00 | 4,300.15 | 4,315.20 | 4,290.93 | 22,091 |
| Nov 24, 2023 | 4,339.00 | 4,366.00 | 4,285.00 | 4,305.90 | 4,281.69 | 15,936 |
| Nov 23, 2023 | 4,335.00 | 4,393.95 | 4,260.00 | 4,321.30 | 4,297.00 | 35,988 |
| Nov 22, 2023 | 11.00 Dividend | |||||
| Nov 22, 2023 | 4,246.40 | 4,355.00 | 4,240.50 | 4,328.15 | 4,303.81 | 38,925 |
| Nov 21, 2023 | 4,245.00 | 4,375.00 | 4,225.00 | 4,246.40 | 4,211.58 | 42,991 |
| Nov 20, 2023 | 4,242.00 | 4,248.30 | 4,207.00 | 4,232.70 | 4,198.00 | 12,908 |
| Nov 17, 2023 | 4,239.05 | 4,289.85 | 4,194.25 | 4,234.75 | 4,200.03 | 22,902 |
| Nov 16, 2023 | 4,175.50 | 4,275.95 | 4,174.95 | 4,218.50 | 4,183.91 | 60,955 |
| Nov 15, 2023 | 4,167.10 | 4,238.00 | 4,130.00 | 4,162.15 | 4,128.02 | 29,994 |
| Nov 13, 2023 | 4,168.00 | 4,218.20 | 4,130.00 | 4,146.35 | 4,112.35 | 27,046 |
| Nov 10, 2023 | 4,203.00 | 4,235.10 | 4,065.05 | 4,099.85 | 4,066.23 | 91,446 |
| Nov 9, 2023 | 4,244.00 | 4,375.00 | 4,151.00 | 4,182.05 | 4,147.76 | 65,435 |
| Nov 8, 2023 | 4,350.35 | 4,445.65 | 4,221.00 | 4,243.65 | 4,208.86 | 54,953 |
| Nov 7, 2023 | 4,393.00 | 4,454.95 | 4,246.80 | 4,350.35 | 4,314.68 | 198,517 |
| Nov 6, 2023 | 4,202.00 | 4,400.00 | 4,192.60 | 4,383.55 | 4,347.61 | 166,079 |
| Nov 3, 2023 | 4,079.95 | 4,212.00 | 4,054.00 | 4,199.50 | 4,165.07 | 85,040 |
| Nov 2, 2023 | 4,162.55 | 4,182.45 | 4,029.00 | 4,081.85 | 4,048.38 | 42,376 |
| Nov 1, 2023 | 4,097.05 | 4,188.00 | 3,985.00 | 4,162.55 | 4,128.42 | 48,277 |
| Oct 31, 2023 | 4,000.00 | 4,145.00 | 3,982.95 | 4,097.05 | 4,063.46 | 56,880 |
| Oct 30, 2023 | 3,907.50 | 4,038.00 | 3,890.00 | 3,980.60 | 3,947.96 | 25,771 |
| Oct 27, 2023 | 3,840.05 | 3,997.00 | 3,825.00 | 3,910.60 | 3,878.54 | 39,891 |
| Oct 26, 2023 | 3,900.00 | 3,964.70 | 3,820.00 | 3,862.95 | 3,831.28 | 41,009 |
| Oct 25, 2023 | 4,025.10 | 4,045.05 | 3,907.00 | 3,928.95 | 3,896.74 | 31,620 |
| Oct 23, 2023 | 4,199.70 | 4,265.65 | 3,915.60 | 4,025.05 | 3,992.05 | 43,736 |
| Oct 20, 2023 | 4,148.80 | 4,284.30 | 4,142.00 | 4,194.20 | 4,159.81 | 76,240 |
| Oct 19, 2023 | 4,053.00 | 4,200.00 | 4,015.40 | 4,141.50 | 4,107.54 | 183,896 |
| Oct 18, 2023 | 3,855.00 | 4,084.00 | 3,847.20 | 4,052.25 | 4,019.02 | 107,124 |
| Oct 17, 2023 | 3,895.50 | 3,939.80 | 3,840.00 | 3,876.10 | 3,844.32 | 30,422 |
| Oct 16, 2023 | 3,917.40 | 3,939.00 | 3,870.00 | 3,882.55 | 3,850.72 | 113,988 |
| Oct 13, 2023 | 3,999.95 | 4,000.00 | 3,866.00 | 3,880.90 | 3,849.08 | 79,260 |
| Oct 12, 2023 | 3,998.00 | 4,048.00 | 3,931.00 | 3,998.95 | 3,966.16 | 39,130 |
| Oct 11, 2023 | 4,102.95 | 4,144.00 | 3,950.00 | 3,974.20 | 3,941.61 | 49,375 |
| Oct 10, 2023 | 3,900.05 | 4,143.90 | 3,900.00 | 4,070.65 | 4,037.27 | 147,547 |
| Oct 9, 2023 | 3,845.00 | 3,972.05 | 3,815.00 | 3,897.60 | 3,865.64 | 193,426 |
| Oct 6, 2023 | 3,875.00 | 3,875.00 | 3,835.50 | 3,842.95 | 3,811.44 | 6,978 |
| Oct 5, 2023 | 3,871.15 | 3,879.80 | 3,845.00 | 3,856.00 | 3,824.38 | 27,751 |
| Oct 4, 2023 | 3,882.80 | 3,905.50 | 3,849.00 | 3,871.15 | 3,839.41 | 82,782 |
| Oct 3, 2023 | 3,920.00 | 3,929.20 | 3,885.20 | 3,906.20 | 3,874.17 | 56,672 |
| Sep 29, 2023 | 3,900.00 | 3,960.00 | 3,852.65 | 3,924.15 | 3,891.97 | 29,815 |
| Sep 28, 2023 | 3,860.00 | 3,919.00 | 3,837.90 | 3,895.70 | 3,863.76 | 41,267 |
| Sep 27, 2023 | 3,873.65 | 3,874.90 | 3,833.70 | 3,861.15 | 3,829.49 | 9,968 |
| Sep 26, 2023 | 3,890.05 | 3,928.00 | 3,849.45 | 3,873.65 | 3,841.89 | 42,903 |
| Sep 25, 2023 | 3,855.00 | 3,899.80 | 3,831.65 | 3,888.10 | 3,856.22 | 7,691 |
| Sep 22, 2023 | 3,853.05 | 3,887.80 | 3,825.25 | 3,854.50 | 3,822.90 | 29,345 |
| Sep 21, 2023 | 3,825.00 | 3,865.00 | 3,809.45 | 3,833.90 | 3,802.46 | 14,192 |
| Sep 20, 2023 | 3,869.80 | 3,869.80 | 3,822.00 | 3,834.65 | 3,803.21 | 6,269 |
| Sep 18, 2023 | 3,869.95 | 3,875.10 | 3,837.00 | 3,850.80 | 3,819.23 | 6,986 |
| Sep 15, 2023 | 3,880.00 | 3,909.55 | 3,856.05 | 3,873.55 | 3,841.79 | 16,286 |
| Sep 14, 2023 | 3,850.05 | 3,888.00 | 3,850.05 | 3,871.05 | 3,839.31 | 7,411 |
| Sep 13, 2023 | 3,876.30 | 3,923.85 | 3,806.80 | 3,845.55 | 3,814.02 | 14,159 |
| Sep 12, 2023 | 3,940.00 | 3,940.00 | 3,821.50 | 3,856.00 | 3,824.38 | 120,103 |
| Sep 11, 2023 | 3,920.00 | 3,939.85 | 3,854.40 | 3,925.85 | 3,893.66 | 32,247 |
| Sep 8, 2023 | 3,889.00 | 3,909.00 | 3,836.25 | 3,897.15 | 3,865.20 | 18,818 |
| Sep 7, 2023 | 3,853.00 | 3,932.65 | 3,808.10 | 3,876.25 | 3,844.47 | 40,948 |
| Sep 6, 2023 | 3,875.80 | 3,875.80 | 3,828.00 | 3,837.05 | 3,805.59 | 10,300 |
| Sep 5, 2023 | 3,900.00 | 3,930.00 | 3,825.25 | 3,845.90 | 3,814.37 | 69,305 |
| Sep 4, 2023 | 3,953.25 | 3,972.00 | 3,876.35 | 3,884.15 | 3,852.30 | 22,929 |
| Sep 1, 2023 | 3,970.95 | 3,973.00 | 3,895.00 | 3,929.05 | 3,896.83 | 28,574 |
| Aug 31, 2023 | 3,917.60 | 3,998.70 | 3,874.00 | 3,970.65 | 3,938.09 | 33,454 |
| Aug 30, 2023 | 3,895.55 | 3,945.30 | 3,831.40 | 3,917.60 | 3,885.48 | 19,935 |
| Aug 29, 2023 | 3,904.00 | 3,904.00 | 3,844.00 | 3,876.20 | 3,844.42 | 11,199 |
| Aug 28, 2023 | 3,948.75 | 3,948.75 | 3,856.00 | 3,883.90 | 3,852.05 | 11,709 |
| Aug 25, 2023 | 4,004.20 | 4,004.20 | 3,904.20 | 3,937.95 | 3,905.66 | 18,556 |
| Aug 24, 2023 | 4,049.35 | 4,069.90 | 3,950.00 | 4,004.20 | 3,971.37 | 12,986 |
| Aug 23, 2023 | 4,050.00 | 4,075.00 | 4,000.00 | 4,029.25 | 3,996.21 | 19,166 |
| Aug 22, 2023 | 3,955.90 | 4,064.95 | 3,920.15 | 4,023.50 | 3,990.51 | 46,937 |
| Aug 21, 2023 | 3,835.80 | 3,997.95 | 3,814.55 | 3,955.95 | 3,923.51 | 63,720 |
| Aug 18, 2023 | 3,875.40 | 3,890.75 | 3,805.00 | 3,815.75 | 3,784.46 | 12,274 |
| Aug 17, 2023 | 3,887.05 | 3,899.90 | 3,857.75 | 3,871.50 | 3,839.76 | 8,069 |
| Aug 16, 2023 | 3,780.00 | 3,909.90 | 3,780.00 | 3,887.15 | 3,855.28 | 17,065 |
| Aug 14, 2023 | 3,944.00 | 3,944.00 | 3,716.05 | 3,820.25 | 3,788.93 | 39,673 |
| Aug 11, 2023 | 3,900.10 | 4,040.00 | 3,875.00 | 3,937.05 | 3,904.77 | 125,448 |
| Aug 10, 2023 | 3,847.85 | 3,919.00 | 3,832.10 | 3,899.25 | 3,867.28 | 31,382 |
| Aug 9, 2023 | 3,845.05 | 3,890.00 | 3,810.20 | 3,847.95 | 3,816.40 | 9,409 |
| Aug 8, 2023 | 3,858.70 | 3,884.00 | 3,830.00 | 3,865.40 | 3,833.71 | 12,250 |
| Aug 7, 2023 | 3,833.90 | 3,870.00 | 3,777.00 | 3,838.50 | 3,807.03 | 17,782 |
| Aug 4, 2023 | 3,849.65 | 3,871.60 | 3,800.00 | 3,815.25 | 3,783.97 | 9,252 |
| Aug 3, 2023 | 3,851.00 | 3,872.00 | 3,800.00 | 3,823.60 | 3,792.25 | 11,119 |
| Aug 2, 2023 | 8.00 Dividend | |||||
| Aug 2, 2023 | 3,900.00 | 3,911.95 | 3,851.30 | 3,872.95 | 3,841.19 | 17,577 |
| Aug 1, 2023 | 3,936.10 | 3,959.85 | 3,872.00 | 3,884.35 | 3,844.57 | 12,302 |
| Jul 31, 2023 | 3,863.00 | 3,942.00 | 3,831.95 | 3,915.50 | 3,875.40 | 31,206 |
| Jul 28, 2023 | 3,875.00 | 3,882.35 | 3,832.00 | 3,844.65 | 3,805.27 | 13,321 |
| Jul 27, 2023 | 3,824.00 | 3,884.00 | 3,824.00 | 3,863.05 | 3,823.49 | 16,735 |
| Jul 26, 2023 | 3,799.05 | 3,869.40 | 3,799.05 | 3,824.60 | 3,785.43 | 6,346 |
| Jul 25, 2023 | 3,849.00 | 3,849.00 | 3,781.00 | 3,790.75 | 3,751.93 | 10,646 |
| Jul 24, 2023 | 3,918.95 | 3,918.95 | 3,802.00 | 3,830.70 | 3,791.47 | 13,372 |
| Jul 21, 2023 | 3,871.00 | 3,930.00 | 3,871.00 | 3,900.30 | 3,860.35 | 9,514 |
| Jul 20, 2023 | 3,939.95 | 3,952.45 | 3,892.00 | 3,902.90 | 3,862.93 | 19,380 |
| Jul 19, 2023 | 3,940.00 | 3,983.00 | 3,851.50 | 3,867.40 | 3,827.79 | 46,872 |
| Jul 18, 2023 | 3,890.00 | 3,936.00 | 3,866.75 | 3,912.00 | 3,871.93 | 19,599 |
| Jul 17, 2023 | 3,850.00 | 3,919.00 | 3,850.00 | 3,880.30 | 3,840.56 | 21,175 |
| Jul 14, 2023 | 3,869.00 | 3,910.75 | 3,821.55 | 3,835.15 | 3,795.87 | 16,320 |
| Jul 13, 2023 | 3,850.00 | 3,870.00 | 3,817.00 | 3,860.75 | 3,821.21 | 17,100 |
| Jul 12, 2023 | 3,830.00 | 3,867.75 | 3,772.00 | 3,827.40 | 3,788.20 | 15,310 |
| Jul 11, 2023 | 3,831.00 | 3,855.60 | 3,802.00 | 3,821.20 | 3,782.06 | 8,614 |
| Jul 10, 2023 | 3,843.30 | 3,911.00 | 3,787.05 | 3,824.25 | 3,785.08 | 87,619 |
| Jul 7, 2023 | 3,867.00 | 3,878.65 | 3,810.00 | 3,824.15 | 3,784.98 | 10,901 |
| Jul 6, 2023 | 3,900.00 | 3,937.25 | 3,850.00 | 3,867.75 | 3,828.14 | 14,937 |
| Jul 5, 2023 | 3,917.40 | 3,984.95 | 3,870.05 | 3,900.30 | 3,860.35 | 27,844 |
| Jul 4, 2023 | 3,872.05 | 3,903.85 | 3,868.55 | 3,896.85 | 3,856.94 | 11,063 |
| Jul 3, 2023 | 3,911.55 | 3,922.50 | 3,852.00 | 3,863.00 | 3,823.44 | 10,805 |
| Jun 30, 2023 | 3,846.00 | 3,925.00 | 3,832.15 | 3,902.95 | 3,862.98 | 24,909 |
| Jun 28, 2023 | 3,874.95 | 3,885.00 | 3,806.25 | 3,834.90 | 3,795.62 | 24,062 |
| Jun 27, 2023 | 3,897.90 | 3,914.00 | 3,851.20 | 3,870.10 | 3,830.46 | 8,038 |
| Jun 26, 2023 | 3,771.00 | 3,916.90 | 3,705.65 | 3,882.00 | 3,842.24 | 38,423 |
| Jun 23, 2023 | 3,810.05 | 3,817.15 | 3,769.00 | 3,783.20 | 3,744.45 | 7,465 |
| Jun 22, 2023 | 3,926.20 | 3,942.65 | 3,806.50 | 3,827.05 | 3,787.85 | 16,083 |
| Jun 21, 2023 | 3,975.00 | 3,979.00 | 3,900.00 | 3,906.65 | 3,866.64 | 17,788 |
| Jun 20, 2023 | 3,920.25 | 3,979.85 | 3,891.40 | 3,950.85 | 3,910.39 | 18,532 |
| Jun 19, 2023 | 3,881.00 | 3,981.85 | 3,825.00 | 3,920.25 | 3,880.10 | 33,933 |
| Jun 16, 2023 | 3,925.85 | 3,925.85 | 3,861.00 | 3,884.40 | 3,844.62 | 16,968 |
| Jun 15, 2023 | 3,966.80 | 3,967.45 | 3,891.15 | 3,906.30 | 3,866.29 | 8,988 |
| Jun 14, 2023 | 3,940.00 | 3,964.50 | 3,880.45 | 3,947.05 | 3,906.62 | 18,714 |
| Jun 13, 2023 | 4,009.80 | 4,009.80 | 3,921.05 | 3,933.65 | 3,893.36 | 25,661 |
| Jun 12, 2023 | 3,949.50 | 4,027.60 | 3,880.00 | 4,009.80 | 3,968.73 | 49,080 |
| Jun 9, 2023 | 3,873.00 | 3,985.00 | 3,873.00 | 3,929.95 | 3,889.70 | 38,612 |
| Jun 8, 2023 | 3,993.20 | 3,993.20 | 3,840.00 | 3,863.10 | 3,823.53 | 35,516 |
| Jun 7, 2023 | 3,768.35 | 4,000.00 | 3,765.00 | 3,993.20 | 3,952.30 | 166,052 |
| Jun 6, 2023 | 3,783.70 | 3,875.00 | 3,751.60 | 3,768.35 | 3,729.76 | 18,687 |
| Jun 5, 2023 | 3,804.00 | 3,850.00 | 3,760.45 | 3,806.50 | 3,767.51 | 19,903 |
| Jun 2, 2023 | 3,845.90 | 3,900.00 | 3,755.00 | 3,771.90 | 3,733.27 | 23,679 |
| Jun 1, 2023 | 3,790.95 | 3,875.95 | 3,770.00 | 3,822.55 | 3,783.40 | 21,949 |
| May 31, 2023 | 3,703.20 | 3,850.00 | 3,698.90 | 3,798.70 | 3,759.79 | 91,735 |
| May 30, 2023 | 3,684.70 | 3,730.00 | 3,675.00 | 3,703.20 | 3,665.27 | 25,509 |
| May 29, 2023 | 3,708.70 | 3,768.00 | 3,690.00 | 3,718.55 | 3,680.47 | 23,741 |
| May 26, 2023 | 3,601.70 | 3,720.00 | 3,583.75 | 3,701.65 | 3,663.74 | 46,889 |
| May 25, 2023 | 3,599.95 | 3,599.95 | 3,559.00 | 3,583.75 | 3,547.05 | 7,228 |
| May 24, 2023 | 3,550.00 | 3,605.50 | 3,550.00 | 3,584.95 | 3,548.23 | 11,555 |
| May 23, 2023 | 3,586.00 | 3,600.00 | 3,550.90 | 3,565.45 | 3,528.93 | 8,994 |
| May 22, 2023 | 3,540.00 | 3,690.00 | 3,535.05 | 3,597.45 | 3,560.61 | 45,467 |
| May 19, 2023 | 3,551.00 | 3,565.00 | 3,501.75 | 3,548.70 | 3,512.35 | 8,310 |
| May 18, 2023 | 3,574.05 | 3,620.00 | 3,556.40 | 3,568.40 | 3,531.85 | 8,498 |
| May 17, 2023 | 3,537.25 | 3,600.00 | 3,510.00 | 3,578.35 | 3,541.70 | 12,740 |
| May 16, 2023 | 3,579.00 | 3,610.00 | 3,525.00 | 3,537.25 | 3,501.02 | 14,854 |
| May 15, 2023 | 3,574.80 | 3,624.00 | 3,557.65 | 3,599.90 | 3,563.03 | 22,833 |
| May 12, 2023 | 3,550.00 | 3,615.00 | 3,536.15 | 3,589.95 | 3,553.18 | 37,518 |
| May 11, 2023 | 3,502.05 | 3,560.00 | 3,499.00 | 3,542.85 | 3,506.56 | 21,951 |
| May 10, 2023 | 3,494.50 | 3,534.90 | 3,470.15 | 3,520.20 | 3,484.15 | 37,083 |
| May 9, 2023 | 3,497.00 | 3,537.00 | 3,470.00 | 3,477.10 | 3,441.49 | 21,606 |
| May 8, 2023 | 3,530.00 | 3,544.95 | 3,464.05 | 3,497.75 | 3,461.93 | 21,263 |
| May 5, 2023 | 3,580.00 | 3,580.05 | 3,480.10 | 3,508.30 | 3,472.37 | 15,087 |
| May 4, 2023 | 7.00 Dividend | |||||
| May 4, 2023 | 3,622.90 | 3,622.90 | 3,579.00 | 3,593.65 | 3,556.84 | 30,606 |
| May 3, 2023 | 3,520.65 | 3,640.00 | 3,492.05 | 3,622.90 | 3,578.87 | 66,262 |
| May 2, 2023 | 3,599.00 | 3,602.35 | 3,494.50 | 3,520.60 | 3,477.81 | 45,177 |
| Apr 28, 2023 | 3,560.00 | 3,627.95 | 3,361.60 | 3,599.20 | 3,555.45 | 71,822 |
| Apr 27, 2023 | 3,471.55 | 3,609.00 | 3,431.75 | 3,568.40 | 3,525.03 | 70,984 |
| Apr 26, 2023 | 3,385.00 | 3,484.00 | 3,385.00 | 3,471.55 | 3,429.36 | 31,857 |
| Apr 25, 2023 | 3,365.00 | 3,410.50 | 3,340.00 | 3,401.95 | 3,360.60 | 18,233 |
| Apr 24, 2023 | 3,300.00 | 3,384.80 | 3,280.95 | 3,370.75 | 3,329.78 | 79,561 |
Related Tickers
ICRA.NS ICRA Limited
5,364.40
+2.77%
CARERATING.NS CARE Ratings Limited
1,129.70
+0.36%
BSE.NS BSE Limited
3,129.95
-2.18%
MCX.NS Multi Commodity Exchange of India Limited
3,839.45
-4.54%
OTCM OTC Markets Group Inc.
52.00
0.00%
MCO Moody's Corporation
382.03
-0.04%
SPGI S&P Global Inc.
411.25
-0.49%
MSCI MSCI Inc.
456.58
+2.37%
COIN Coinbase Global, Inc.
234.52
-0.81%