Historical Stock Prices



Date Open High Low Last Close Total Trade Quantity Turnover (Lacs)
2018-01-19 640 668.9 636.55 665 665.2 352156 2300.92
2018-01-18 642 653.9 637.8 647.3 645.4 52513 337.54
2018-01-17 650 655.35 643 648 645.3 51433 333.71
2018-01-16 664.5 667.15 650.3 653.05 654.4 41028 268.63
2018-01-15 670 670 662 664 664.75 147092 978.46
2018-01-12 668 675 660.85 672 671.8 61204 408.93
2018-01-11 670.9 670.9 657 665 664.25 22495 149.33
2018-01-10 660.5 674 645.15 674 668 79801 526.51
2018-01-09 660.9 667 659.25 659.3 660.5 19561 129.46
2018-01-08 664 678.9 656.1 659.1 660.15 47446 316.45
2018-01-05 668.9 669.9 658.75 662.65 664.15 45997 305.34
2018-01-04 659.95 669.5 653.45 662 663.15 26902 177.26
2018-01-03 656.9 663 649.5 663 659.95 16503 108.23
2018-01-02 662.35 668.55 651.2 652.5 655.35 15885 104.3
2018-01-01 667 672.55 660 661.6 662.25 43367 288.45
2017-12-29 658.05 668.3 644.2 659 659.7 213059 1396.4
2017-12-28 669 675 654.05 658 660.85 22520 150.02
2017-12-27 670 695 658.05 666 666.25 79491 539.73
2017-12-26 642 670.95 642 668 666.3 52911 349.04
2017-12-22 645.1 654.9 640 640.5 642.9 32515 210.35
2017-12-21 644 648 639.05 641.05 643.1 21585 138.94
2017-12-20 645 648 633 639.95 640.15 40932 263.48
2017-12-19 648.9 650.35 631.1 633 633.05 35026 223.03
2017-12-18 641.95 648.9 628.25 648.9 643.2 15357 97.99
2017-12-15 636 643 631.55 641.5 637.85 20073 128.03
2017-12-14 644.6 650.05 626.55 627 631.3 16874 107.43
2017-12-13 649.5 650 641.8 650 646 17507 113.24
2017-12-12 645 659 629.45 649.9 648.7 60205 390.49
2017-12-11 623.9 641.85 618.75 631 631.8 62263 392.07
2017-12-08 625.3 629.8 619 619.9 621.5 73697 460.1
2017-12-07 633.5 636 617.45 620.05 625.3 40031 252.05
2017-12-06 637.5 642 628 628.25 633.5 15935 101.24
2017-12-05 641.1 645 633 633.6 636.75 17719 113.2
2017-12-04 636.2 649.6 630 639 639.25 34562 219.82
2017-12-01 658.9 659 635.6 640 640.35 26112 169.44
2017-11-30 654.9 658 631.2 654 649.6 54991 353.33
2017-11-29 656 669.85 646 653 650.3 53430 351.51
2017-11-28 625 663.7 625 651 651.6 107031 695.34
2017-11-27 627 637 620.9 632 633 50811 318.94
2017-11-24 626.15 632.05 618 622 622.35 25516 159.22
2017-11-23 636.5 638.9 624 626.15 625.65 48830 307.68
2017-11-22 639.95 640.95 626 630 631.35 29551 186.18
2017-11-21 623.9 638.1 622 638.1 636.1 61030 385.32
2017-11-20 615.1 628.95 609.8 617 621.55 458761 2810.72
2017-11-17 616.8 631 606 608.1 613.15 88613 549.72
2017-11-16 640 640 615.15 617.85 619.2 146440 913.1
2017-11-15 651.8 668.95 610 640 629.55 117494 746.16
2017-11-14 691 696 655.55 662 659.4 97809 657.75
2017-11-13 692 714 673.95 695 696.6 97820 693.09
2017-11-10 710 714.95 709.6 710 710.25 15868 112.76
2017-11-09 710 715.85 706.95 713 711.95 38665 274.68
2017-11-08 710.5 720 710 710 711.2 23800 169.85
2017-11-07 724.8 724.8 709.85 709.95 710.5 65136 462.93
2017-11-06 711.1 720 705.05 713.9 718.15 34284 243.77
2017-11-03 729.8 730 712 712.6 715.7 15770 113.32
2017-11-02 711.25 728.85 710 716.5 719.75 25384 182.45
2017-11-01 725.95 725.95 709.65 713 713.95 50416 359.56
2017-10-31 715.8 722 708 715.4 716.25 18675 133.31
2017-10-30 717.9 739.15 706 722.95 721.5 103366 742.28
2017-10-27 719 719 702 705 708.45 14045 100.01
2017-10-26 716 733.45 708.8 715.55 719 19822 142.47
2017-10-25 709 729 709 728.9 720.95 39292 281.1
2017-10-24 725 731.95 706 706 708.45 20601 146.38
2017-10-23 739.95 754 720.4 720.4 722.55 121890 901.24
2017-10-19 716.05 756.05 716.05 739 738.2 52854 389.76
2017-10-18 700 726 696.6 726 716.05 89081 630.91
2017-10-17 684.4 699 680 698 697.15 53839 371.39
2017-10-16 680 688.9 680 680 680.2 31865 217.31
2017-10-13 680.05 692 680 680 680.85 35701 244.17
2017-10-12 680.05 684.85 680 682.45 680.6 45480 309.56
2017-10-11 671.95 685 671.95 680 680.65 95515 649.68
2017-10-10 645 671.95 645 670 669.55 36637 243.27
2017-10-09 645.05 668.55 638.2 656.8 657.6 35781 233.13
2017-10-06 646.95 649 632.6 640.4 640.6 29505 188.4
2017-10-05 649 649 633 640.4 640.3 24326 154.91
2017-10-04 638.8 649 631.3 648 646.05 56760 364.64
2017-10-03 623 636 623 630 631.3 26916 170.07
2017-09-29 619.2 639 610.3 631.05 634.8 34467 216.32
2017-09-28 604.2 620.1 604.2 616.75 617.55 38552 235.66
2017-09-27 620 620.95 609 609.3 610.65 41012 251.16
2017-09-26 617 621.45 608 620.05 616.95 64647 396.64
2017-09-25 625 630 608.5 620 621.1 35320 218.27
2017-09-22 636.9 643.05 610 610 614.45 35472 220.29
2017-09-21 656 656 630.5 633.5 635.9 38503 245.92
2017-09-20 664.9 672.8 645 648.15 648.8 34574 228.08
2017-09-19 689 692.8 656.15 661 662.9 94421 634.76
2017-09-18 650.75 688 640.1 685 683.2 144166 963.09
2017-09-15 626 665 620.1 662 650.75 139898 897.91
2017-09-14 623.45 631.85 623 627 626.4 21096 132.21
2017-09-13 635 637.9 622 624 623.45 62081 390.15
2017-09-12 608.7 627.7 607 627.3 624.85 131487 814.28
2017-09-11 604 610 604 608 608.7 24397 148.21
2017-09-08 609.9 609.9 601.05 603 603.9 22069 133.13
2017-09-07 605 610.15 602 607 607 21861 132.38
2017-09-06 606.95 607.6 599.95 603.5 602.35 21448 129.41
2017-09-05 605 612.15 605 609 607.2 33559 204.08
2017-09-04 606 612.5 606 608.5 608.5 23124 140.59
2017-09-01 609 611.95 604.55 607 607 16436 99.87
2017-08-31 603.1 613 603.1 610.05 611.1 20642 125.72
2017-08-30 612.5 614.9 603.6 606 606.8 41620 252.36
2017-08-29 603.25 613.75 603.25 607 610.7 18705 113.96
2017-08-28 600 613.25 600 613 612.6 46351 281.84
2017-08-24 602 607.5 596.2 607.5 605.25 21296 128.25
2017-08-23 591.25 603.2 587.65 597.5 600.55 23774 141.31
2017-08-22 596.75 596.75 583.95 590 590.1 43059 253.02
2017-08-21 590 596 567 590 590.35 59097 346.9
2017-08-18 598.9 599 587.4 591.95 590 49685 293.3
2017-08-17 590 605.9 586.05 602.8 599 45318 272.18
2017-08-16 589.9 594.8 578 589 589.45 20102 118.15
2017-08-14 575 588.25 562.25 585 585.9 55326 319.41
2017-08-11 580.95 582.3 560.6 575 574.4 35544 203.7
2017-08-10 596 596 578.05 584.5 580.95 39387 229.21
2017-08-09 581 588.5 579.15 582 582.5 48963 284.78
2017-08-08 590 594.5 575 589.5 588.25 31719 186.27
2017-08-07 586 597.15 586 586.15 587.95 21566 127.98
2017-08-04 595 595.05 579 585 585.85 44831 261.37
2017-08-03 614 614 587 592 591.5 67712 403.98
2017-08-02 608 617.6 600 602 603.75 45401 275.3
2017-08-01 606 612.75 605 605 607.75 22322 136.02
2017-07-31 611 611.25 601.15 608 607.15 141014 853.27
2017-07-28 606.9 618 601.05 610.95 609.7 277572 1688.24
2017-07-27 610.5 616 603 603 604.7 49872 303.4
2017-07-26 619 630 616.5 619.9 617.35 37245 230.82
2017-07-25 633.8 633.8 617 625.55 625.35 89564 555.59
2017-07-24 621 632.95 620 624 622.35 14707 91.76
2017-07-21 634 635.75 618.6 622 619.95 39205 245.29
2017-07-20 637 638.95 626.55 632 628.75 30039 189.78
2017-07-19 634.8 635.85 625.25 632 633.15 24428 154.02
2017-07-18 640 640 625.2 629 629.15 41378 260.78
2017-07-17 649.25 654.2 637 642.9 641.7 34140 220.03
2017-07-14 662 665.9 642 643.95 645.75 88092 576
2017-07-13 621 670.9 621 657 660.4 194184 1269.42
2017-07-12 624.9 627.1 616.85 625 624.95 116802 724.85
2017-07-11 618.05 623 613 619.95 619.75 266712 1653.15
2017-07-10 625.9 631.95 605.5 617 616.2 9102 56.16
2017-07-07 624 624 619.05 621.5 620.7 22416 139.1
2017-07-06 621 623 615.1 620.2 621.35 56254 349.03
2017-07-05 615.9 624.9 612 615.3 615.1 66022 407.82
2017-07-04 624.85 624.85 602.2 606.5 607.5 54408 332.53
2017-07-03 614 629.7 604.7 619.95 616.85 64298 398.6
2017-06-30 603 606 596 604.65 603.8 25895 155.61
2017-06-29 609.65 610.25 605 608.55 608.2 36443 222.05
2017-06-28 603.7 609 601.05 601.7 601.95 32532 196.39
2017-06-27 612.7 620 596.8 600.1 601.4 32991 199.61
2017-06-23 612 616.7 603.1 608.5 612.7 112435 688.89
2017-06-22 613.95 621 605 609.75 609.3 31936 195.92
2017-06-21 620 620 605.45 611 608.45 35892 219.05
2017-06-20 628 629.35 610.85 613.5 613.75 43138 268.18
2017-06-19 624.9 632.95 619.1 620.5 621.6 41687 261.34
2017-06-16 610 627 610 622 621.85 41504 258.17
2017-06-15 620 625 604 610.95 608.55 150811 919.92
2017-06-14 625.5 636.55 614.75 617.9 618.4 89678 560.31
2017-06-13 645.15 648.3 631 632 632.6 28560 182.54
2017-06-12 648.95 660 636 645.5 646 120786 785.97
2017-06-09 660.45 663 632.05 637.2 638.95 86331 563.4
2017-06-08 668 668 657 660.05 661.8 28571 189.32
2017-06-07 667 669 663 668 667.85 60321 402.65
2017-06-06 661.95 670.5 659.05 662 660.55 122474 816.71
2017-06-05 643.4 665 642 657 660.6 167318 1097.73
2017-06-02 635 651.5 625.85 635 640.65 151282 976.5
2017-06-01 614.95 633.8 605.55 626 628.1 70689 439.05
2017-05-31 595.6 614.4 595.6 611.5 609 76500 465.07
2017-05-30 604.95 605 591.55 600 598.8 54623 327.6
2017-05-29 605 622 595 600 601.35 189138 1147.39
2017-05-26 595 597 582.55 585.5 587.6 72251 427
2017-05-25 594.9 594.9 584.05 587.05 588.85 36764 216.4
2017-05-24 585 590.85 582.55 587 585.15 31386 183.95
2017-05-23 591.9 604.5 582.55 587 586.1 42716 252.06
2017-05-22 601.1 605.65 591 593 592.9 23623 140.59
2017-05-19 610 610 592.2 606 604.6 32492 195.68
2017-05-18 610 615 602.25 604.9 604.45 18020 109.67
2017-05-17 615 615 607 612 611.8 19865 121.42
2017-05-16 607.35 615.9 600.1 612.9 612.7 83639 510.87
2017-05-15 598.75 606 588.8 602 603.3 36963 221.38
2017-05-12 608 608 585 590 589.25 38499 228.21
2017-05-11 602 609.45 594.1 595 596.8 49128 295.85
2017-05-10 593.5 606.8 589 590 592.9 98526 591.31
2017-05-09 570 601.85 565.05 594 590.4 195981 1156.84
2017-05-08 578 584 561.05 568.5 565.05 19581 111.66
2017-05-05 557 585 551.2 575 576.7 76490 438.61
2017-05-04 553 561.3 551.15 554.7 552.05 163246 901.83
2017-05-03 570.75 570.75 554 554.2 557.1 105611 589.7
2017-05-02 583.95 583.95 564.05 565 565.35 60736 344.81
2017-04-28 574.95 582 564 580.8 578.05 38616 221.97
2017-04-27 575.05 577.4 563.55 575 573.7 20911 119.26
2017-04-26 586.1 590.1 562.4 574.95 576.25 45187 263.73
2017-04-25 564.3 583.65 559 581 579.2 83472 475.46
2017-04-24 565 565.55 555.15 560 561.8 32265 181.33
2017-04-21 560 564.9 554 558.1 559.2 31674 177.42
2017-04-20 562 566.95 556.1 560 558.55 14741 82.54
2017-04-19 556.6 568.7 551 564 561.85 55596 308.96
2017-04-18 564.95 568.45 557 558.6 560.6 24023 135.19
2017-04-17 559.8 571.8 551 558.55 558.45 38720 219.29
2017-04-13 555 573.9 553 559 559.8 44387 247.68
2017-04-12 574.7 574.9 561 562.85 561.75 44664 251.97
2017-04-11 570.15 575 556 572 568.1 49905 282.51
2017-04-10 570.2 579.95 570 572 571.7 26661 153.16
2017-04-07 573.4 582.3 565 570.2 570.05 76467 440.47
2017-04-06 596.95 596.95 570 573.5 576.05 84289 485.62
2017-04-05 591 598.4 585.1 595 590.1 72246 426.52
2017-04-03 584.95 599 570.15 585 590.2 78505 457.61
2017-03-31 572.5 582.4 566.95 580 578.95 157275 909.72
2017-03-30 553.15 571.95 552.95 571.95 569.3 64880 365.96
2017-03-29 553.95 554 546.05 550.5 550.3 28546 157.17
2017-03-28 545.3 553 544.45 551.05 550.05 35233 192.58
2017-03-27 546.95 546.95 540.15 545 545.3 28229 153.79
2017-03-24 535.15 548.5 535.15 545 545.25 34514 188.04
2017-03-23 544.85 544.85 531.05 534.15 535.15 9198 49.33
2017-03-22 544.25 544.25 530.8 533 533.05 70493 376.16
2017-03-21 543.85 546.45 540.3 545.9 544.25 14310 77.8
2017-03-20 545 547.6 538.3 540 544.4 36183 196.97
2017-03-17 555 555 541 542 544.95 32095 175.63
2017-03-16 541.9 551 534.05 548.2 548.45 431562 2334.32
2017-03-15 545.55 549.85 538.1 542.15 541.15 17561 95.01
2017-03-14 538 549.9 535.1 542.2 545.55 27638 150
2017-03-10 540.05 546 531 531 532.8 11850 63.65
2017-03-09 534.9 549.95 530.2 539 537.9 60088 322.58
2017-03-08 544 552.1 527.65 530 530.15 27327 146.34
2017-03-07 548 548 534 535 535.45 17208 92.51
2017-03-06 553.85 557.9 531 546 543.45 46592 252.44
2017-03-03 540.15 558 540.1 551.5 553.85 60933 335.71
2017-03-02 544 546.95 537.55 545 544.75 44767 243.37
2017-03-01 539.5 543.4 535 543.4 540.95 17814 96.13
2017-02-28 536.65 539.45 530 539.45 537.7 20783 111.38
2017-02-27 534.95 542.95 528.25 538.5 535.65 47506 254.17
2017-02-23 523.5 535 523.5 531 528.3 94326 498.95
2017-02-22 521 545 521 530.1 531.2 310765 1638.54
2017-02-21 515 523.7 515 522.5 521.45 33090 172.4
2017-02-20 512 519 510 516.1 516.85 22439 115.43
2017-02-17 507.1 517.7 506.2 515 515.3 56071 287.65
2017-02-16 501.95 510 499.7 509.8 507.95 28734 145.35
2017-02-15 504.9 509 499 505.95 501.95 55761 279.17
2017-02-14 498.1 505.4 497.05 502 500.15 15028 75.15
2017-02-13 514.8 514.8 499.25 500.2 501.9 20471 102.93
2017-02-10 507.8 508.9 499.6 505.3 502.95 25570 128.82
2017-02-09 495 504 490.15 504 501.8 199040 996.7
2017-02-08 495 499.75 483 490 487.6 66770 325.8
2017-02-07 505 511.75 490 494.8 493.95 107686 539.58
2017-02-06 507 515 500 501.1 502.3 271543 1389.87
2017-02-03 489.5 493.95 485 488 491.45 20137 98.76
2017-02-02 492.5 497 485 490.6 489.45 22771 111.34
2017-02-01 491 501 489.95 492.5 492.15 100750 499.36
2017-01-31 485 503.9 480 495 495.15 127988 632.02
2017-01-30 463.1 491.5 458.05 485.5 485.6 214658 1019.41
2017-01-27 455.75 464.6 453.8 462.05 463.1 28926 133.23
2017-01-25 454.6 456.9 452.25 455.95 455.1 81872 371.88
2017-01-24 457.7 457.7 449.95 455 454.95 22166 100.36
2017-01-23 452.2 457 451.75 453.75 452.55 14324 64.85
2017-01-20 455 458.6 449.9 453 452.15 121429 548.94
2017-01-19 450.05 456.05 447.1 455 454.8 27621 124.44
2017-01-18 452.95 452.95 446 450 450 125340 564.01
2017-01-17 450.1 454 446 448 449.8 17925 80.57
2017-01-16 440.25 452 440.25 450 449.75 61527 276.48
2017-01-13 443.65 446 442 444.1 444.4 12915 57.24
2017-01-12 444.4 445.1 438.05 445 443.65 15384 68.05
2017-01-11 448 448.9 435 445.5 445.8 19123 84.86
2017-01-10 442.15 447 438.2 446 445.15 12339 54.62
2017-01-09 440.15 445.8 440.1 442.25 442.2 10324 45.65
2017-01-06 446.45 450 439.95 448 446.75 29032 129.28
2017-01-05 443.95 446.5 438.1 441 441.1 39144 172.95
2017-01-04 440.8 451 439.65 440 440.3 19551 86.48
2017-01-03 438.8 447.9 430.35 443.75 445 23810 105.33
2017-01-02 439.95 441.4 430.1 436.25 438.75 7224 31.49
* Close price adjusted for dividends and splits.

Ask For Enquiry

For any trade enquiry call

18002003466

Enquiry Form

Fill in the details below and one of our executives will get back to you shortly.