BSE - Delayed Quote INR
L&T Technology Services Limited (LTTS.BO)
At close: October 17 at 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 |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 5,281.05 | 5,420.00 | 5,211.05 | 5,238.30 | 5,238.30 | 10,114 |
| Oct 16, 2024 | 5,315.20 | 5,369.95 | 5,261.05 | 5,351.00 | 5,351.00 | 2,270 |
| Oct 15, 2024 | 5,305.55 | 5,334.00 | 5,253.45 | 5,318.55 | 5,318.55 | 2,176 |
| Oct 14, 2024 | 5,200.00 | 5,294.20 | 5,200.00 | 5,278.05 | 5,278.05 | 1,971 |
| Oct 11, 2024 | 5,185.15 | 5,245.85 | 5,182.00 | 5,229.45 | 5,229.45 | 1,361 |
| Oct 10, 2024 | 5,250.00 | 5,258.95 | 5,150.00 | 5,191.25 | 5,191.25 | 3,132 |
| Oct 9, 2024 | 5,186.00 | 5,238.00 | 5,158.00 | 5,215.60 | 5,215.60 | 6,751 |
| Oct 8, 2024 | 5,134.60 | 5,175.55 | 5,073.70 | 5,145.70 | 5,145.70 | 3,647 |
| Oct 7, 2024 | 5,086.05 | 5,181.05 | 5,011.00 | 5,143.75 | 5,143.75 | 10,755 |
| Oct 4, 2024 | 5,090.25 | 5,239.95 | 5,052.95 | 5,078.60 | 5,078.60 | 12,291 |
| Oct 3, 2024 | 5,345.00 | 5,345.00 | 5,090.00 | 5,101.25 | 5,101.25 | 9,437 |
| Oct 1, 2024 | 5,328.95 | 5,391.00 | 5,312.45 | 5,345.05 | 5,345.05 | 4,845 |
| Sep 30, 2024 | 5,358.00 | 5,372.85 | 5,286.65 | 5,345.05 | 5,345.05 | 6,024 |
| Sep 27, 2024 | 5,548.00 | 5,590.00 | 5,341.80 | 5,358.15 | 5,358.15 | 7,373 |
| Sep 26, 2024 | 5,473.95 | 5,479.00 | 5,413.00 | 5,465.15 | 5,465.15 | 1,806 |
| Sep 25, 2024 | 5,547.65 | 5,547.65 | 5,375.10 | 5,432.65 | 5,432.65 | 2,480 |
| Sep 24, 2024 | 5,474.55 | 5,525.60 | 5,432.95 | 5,498.20 | 5,498.20 | 4,957 |
| Sep 23, 2024 | 5,486.30 | 5,502.00 | 5,413.65 | 5,493.80 | 5,493.80 | 5,465 |
| Sep 20, 2024 | 5,554.65 | 5,554.95 | 5,460.60 | 5,473.40 | 5,473.40 | 4,950 |
| Sep 19, 2024 | 5,521.05 | 5,624.40 | 5,424.50 | 5,505.25 | 5,505.25 | 3,759 |
| Sep 18, 2024 | 5,662.05 | 5,678.25 | 5,414.55 | 5,476.45 | 5,476.45 | 11,559 |
| Sep 17, 2024 | 5,719.95 | 5,760.10 | 5,655.00 | 5,665.20 | 5,665.20 | 1,193 |
| Sep 16, 2024 | 5,816.05 | 5,820.00 | 5,702.10 | 5,707.05 | 5,707.05 | 1,940 |
| Sep 13, 2024 | 5,708.35 | 5,809.25 | 5,687.25 | 5,777.35 | 5,777.35 | 2,133 |
| Sep 12, 2024 | 5,732.00 | 5,752.60 | 5,670.05 | 5,707.75 | 5,707.75 | 1,659 |
| Sep 11, 2024 | 5,740.70 | 5,749.00 | 5,640.85 | 5,672.40 | 5,672.40 | 3,938 |
| Sep 10, 2024 | 5,649.95 | 5,719.90 | 5,598.70 | 5,699.25 | 5,699.25 | 4,152 |
| Sep 9, 2024 | 5,590.00 | 5,640.00 | 5,531.15 | 5,577.90 | 5,577.90 | 3,503 |
| Sep 6, 2024 | 5,678.45 | 5,784.55 | 5,601.00 | 5,618.60 | 5,618.60 | 6,777 |
| Sep 5, 2024 | 5,721.05 | 5,728.00 | 5,647.20 | 5,678.35 | 5,678.35 | 2,238 |
| Sep 4, 2024 | 5,697.95 | 5,703.60 | 5,611.55 | 5,683.65 | 5,683.65 | 4,024 |
| Sep 3, 2024 | 5,737.90 | 5,780.80 | 5,715.25 | 5,746.45 | 5,746.45 | 2,120 |
| Sep 2, 2024 | 5,756.90 | 5,832.00 | 5,724.80 | 5,737.90 | 5,737.90 | 5,149 |
| Aug 30, 2024 | 5,870.70 | 5,870.70 | 5,705.00 | 5,715.20 | 5,715.20 | 12,140 |
| Aug 29, 2024 | 5,680.50 | 5,990.00 | 5,630.00 | 5,812.25 | 5,812.25 | 22,729 |
| Aug 28, 2024 | 5,525.05 | 5,706.75 | 5,522.05 | 5,680.55 | 5,680.55 | 20,345 |
| Aug 26, 2024 | 5,523.45 | 5,574.25 | 5,475.50 | 5,511.85 | 5,511.85 | 2,493 |
| Aug 23, 2024 | 5,475.00 | 5,506.60 | 5,412.80 | 5,460.55 | 5,460.55 | 6,104 |
| Aug 22, 2024 | 5,469.75 | 5,511.00 | 5,448.15 | 5,490.55 | 5,490.55 | 2,136 |
| Aug 21, 2024 | 5,370.05 | 5,442.00 | 5,360.40 | 5,421.55 | 5,421.55 | 1,843 |
| Aug 20, 2024 | 5,314.95 | 5,394.95 | 5,280.00 | 5,374.10 | 5,374.10 | 3,812 |
| Aug 19, 2024 | 5,235.00 | 5,327.55 | 5,207.75 | 5,283.60 | 5,283.60 | 6,933 |
| Aug 16, 2024 | 4,970.10 | 5,224.25 | 4,970.10 | 5,205.10 | 5,205.10 | 31,096 |
| Aug 14, 2024 | 4,851.05 | 4,935.50 | 4,805.15 | 4,918.30 | 4,918.30 | 5,442 |
| Aug 13, 2024 | 4,865.40 | 4,871.95 | 4,806.00 | 4,824.50 | 4,824.50 | 2,524 |
| Aug 12, 2024 | 4,881.00 | 4,886.60 | 4,811.85 | 4,839.95 | 4,839.95 | 2,042 |
| Aug 9, 2024 | 4,951.00 | 5,060.00 | 4,890.00 | 4,894.80 | 4,894.80 | 7,065 |
| Aug 8, 2024 | 4,934.00 | 4,956.40 | 4,870.00 | 4,898.80 | 4,898.80 | 1,502 |
| Aug 7, 2024 | 4,965.05 | 4,972.10 | 4,887.95 | 4,961.05 | 4,961.05 | 5,091 |
| Aug 6, 2024 | 4,870.25 | 4,970.15 | 4,870.25 | 4,931.65 | 4,931.65 | 2,675 |
| Aug 5, 2024 | 4,710.05 | 5,021.65 | 4,710.05 | 4,870.25 | 4,870.25 | 25,203 |
| Aug 2, 2024 | 5,120.20 | 5,205.95 | 5,018.70 | 5,102.70 | 5,102.70 | 2,867 |
| Aug 1, 2024 | 5,284.40 | 5,284.40 | 5,107.00 | 5,120.25 | 5,120.25 | 3,736 |
| Jul 31, 2024 | 5,178.00 | 5,234.65 | 5,178.00 | 5,215.10 | 5,215.10 | 2,450 |
| Jul 30, 2024 | 5,200.00 | 5,221.85 | 5,150.55 | 5,198.90 | 5,198.90 | 2,337 |
| Jul 29, 2024 | 5,215.00 | 5,255.00 | 5,144.25 | 5,197.65 | 5,197.65 | 8,209 |
| Jul 26, 2024 | 5,213.20 | 5,240.05 | 5,172.35 | 5,225.55 | 5,225.55 | 3,613 |
| Jul 25, 2024 | 5,150.00 | 5,223.75 | 5,099.45 | 5,196.65 | 5,196.65 | 5,502 |
| Jul 24, 2024 | 5,120.00 | 5,214.65 | 5,119.85 | 5,167.50 | 5,167.50 | 5,579 |
| Jul 23, 2024 | 5,069.95 | 5,147.05 | 4,927.50 | 5,122.00 | 5,122.00 | 23,051 |
| Jul 22, 2024 | 4,894.50 | 5,040.85 | 4,845.25 | 5,002.90 | 5,002.90 | 10,490 |
| Jul 19, 2024 | 4,786.00 | 4,974.90 | 4,747.40 | 4,879.10 | 4,879.10 | 17,742 |
| Jul 18, 2024 | 4,867.00 | 4,920.00 | 4,727.30 | 4,845.20 | 4,845.20 | 15,863 |
| Jul 16, 2024 | 4,988.00 | 5,008.55 | 4,826.10 | 4,869.60 | 4,869.60 | 7,034 |
| Jul 15, 2024 | 5,084.70 | 5,084.70 | 4,980.30 | 4,986.55 | 4,986.55 | 2,944 |
| Jul 12, 2024 | 5,000.00 | 5,136.05 | 4,971.90 | 5,035.25 | 5,035.25 | 18,031 |
| Jul 11, 2024 | 5,061.75 | 5,081.95 | 4,933.10 | 4,946.75 | 4,946.75 | 2,168 |
| Jul 10, 2024 | 5,075.00 | 5,097.40 | 4,969.85 | 5,037.20 | 5,037.20 | 1,999 |
| Jul 9, 2024 | 5,106.00 | 5,138.40 | 5,034.05 | 5,073.20 | 5,073.20 | 2,542 |
| Jul 8, 2024 | 5,169.90 | 5,169.90 | 5,070.10 | 5,106.10 | 5,106.10 | 3,458 |
| Jul 5, 2024 | 5,045.55 | 5,132.00 | 5,030.60 | 5,121.05 | 5,121.05 | 10,471 |
| Jul 4, 2024 | 5,070.00 | 5,097.15 | 5,050.00 | 5,062.60 | 5,062.60 | 2,646 |
| Jul 3, 2024 | 5,059.95 | 5,060.00 | 4,986.80 | 5,037.05 | 5,037.05 | 7,759 |
| Jul 2, 2024 | 5,084.75 | 5,106.10 | 4,994.95 | 5,025.55 | 5,025.55 | 2,459 |
| Jul 1, 2024 | 4,948.65 | 5,055.20 | 4,893.85 | 5,038.30 | 5,038.30 | 6,039 |
| Jun 28, 2024 | 4,936.35 | 4,955.95 | 4,891.00 | 4,908.55 | 4,908.55 | 2,893 |
| Jun 27, 2024 | 4,870.00 | 4,932.95 | 4,824.00 | 4,892.90 | 4,892.90 | 4,227 |
| Jun 26, 2024 | 4,835.15 | 4,866.00 | 4,826.40 | 4,844.50 | 4,844.50 | 2,124 |
| Jun 25, 2024 | 4,822.20 | 4,891.00 | 4,822.20 | 4,833.20 | 4,833.20 | 2,727 |
| Jun 24, 2024 | 4,876.05 | 4,878.90 | 4,805.00 | 4,822.80 | 4,822.80 | 1,963 |
| Jun 21, 2024 | 4,900.00 | 5,023.15 | 4,860.70 | 4,881.95 | 4,881.95 | 14,364 |
| Jun 20, 2024 | 4,875.00 | 4,887.85 | 4,848.85 | 4,872.25 | 4,872.25 | 7,681 |
| Jun 19, 2024 | 4,885.00 | 4,893.05 | 4,815.80 | 4,866.65 | 4,866.65 | 2,847 |
| Jun 18, 2024 | 4,880.00 | 4,896.00 | 4,839.50 | 4,862.25 | 4,862.25 | 8,983 |
| Jun 14, 2024 | 33.00 Dividend | |||||
| Jun 14, 2024 | 4,899.95 | 4,899.95 | 4,831.55 | 4,845.80 | 4,845.80 | 3,451 |
| Jun 13, 2024 | 4,910.00 | 4,956.00 | 4,885.00 | 4,901.75 | 4,868.75 | 12,599 |
| Jun 12, 2024 | 4,910.00 | 4,940.00 | 4,855.00 | 4,887.45 | 4,854.55 | 4,943 |
| Jun 11, 2024 | 4,802.60 | 4,895.00 | 4,798.00 | 4,874.30 | 4,841.48 | 5,468 |
| Jun 10, 2024 | 4,788.20 | 4,864.00 | 4,715.00 | 4,793.10 | 4,760.83 | 7,702 |
| Jun 7, 2024 | 4,705.95 | 4,875.00 | 4,705.95 | 4,799.60 | 4,767.29 | 41,087 |
| Jun 6, 2024 | 4,700.00 | 4,706.60 | 4,640.30 | 4,683.10 | 4,651.57 | 13,922 |
| Jun 5, 2024 | 4,400.00 | 4,648.35 | 4,400.00 | 4,626.90 | 4,595.75 | 7,147 |
| Jun 4, 2024 | 4,519.80 | 4,519.80 | 4,228.00 | 4,412.75 | 4,383.04 | 31,916 |
| Jun 3, 2024 | 4,629.90 | 4,629.90 | 4,468.10 | 4,483.35 | 4,453.17 | 6,066 |
| May 31, 2024 | 4,542.40 | 4,588.00 | 4,435.00 | 4,488.70 | 4,458.48 | 6,169 |
| May 30, 2024 | 4,643.90 | 4,654.90 | 4,524.90 | 4,542.35 | 4,511.77 | 4,886 |
| May 29, 2024 | 4,655.00 | 4,697.60 | 4,599.85 | 4,665.30 | 4,633.89 | 16,490 |
| May 28, 2024 | 4,645.25 | 4,686.00 | 4,592.90 | 4,642.15 | 4,610.90 | 4,972 |
| May 27, 2024 | 4,596.00 | 4,632.80 | 4,575.00 | 4,600.30 | 4,569.33 | 19,528 |
| May 24, 2024 | 4,608.15 | 4,639.85 | 4,558.55 | 4,590.50 | 4,559.60 | 4,297 |
| May 23, 2024 | 4,629.85 | 4,639.15 | 4,563.75 | 4,616.10 | 4,585.02 | 17,991 |
| May 22, 2024 | 4,494.95 | 4,635.00 | 4,483.85 | 4,590.15 | 4,559.25 | 27,056 |
| May 21, 2024 | 4,480.00 | 4,499.55 | 4,425.00 | 4,483.85 | 4,453.66 | 4,050 |
| May 17, 2024 | 4,534.60 | 4,548.95 | 4,445.30 | 4,455.75 | 4,425.75 | 17,735 |
| May 16, 2024 | 4,475.05 | 4,569.30 | 4,475.05 | 4,509.30 | 4,478.94 | 7,120 |
| May 15, 2024 | 4,490.00 | 4,542.00 | 4,440.00 | 4,455.15 | 4,425.16 | 10,126 |
| May 14, 2024 | 4,451.00 | 4,496.00 | 4,405.00 | 4,481.85 | 4,451.68 | 4,519 |
| May 13, 2024 | 4,371.55 | 4,425.15 | 4,321.05 | 4,413.35 | 4,383.64 | 12,304 |
| May 10, 2024 | 4,394.45 | 4,425.20 | 4,340.00 | 4,360.90 | 4,331.54 | 11,987 |
| May 9, 2024 | 4,499.95 | 4,515.00 | 4,386.00 | 4,401.90 | 4,372.27 | 12,930 |
| May 8, 2024 | 4,505.15 | 4,536.65 | 4,462.10 | 4,500.45 | 4,470.15 | 5,249 |
| May 7, 2024 | 4,550.00 | 4,559.35 | 4,449.10 | 4,502.15 | 4,471.84 | 6,847 |
| May 6, 2024 | 4,575.05 | 4,612.75 | 4,489.10 | 4,496.60 | 4,466.33 | 8,863 |
| May 3, 2024 | 4,636.85 | 4,660.85 | 4,551.25 | 4,572.10 | 4,541.32 | 18,314 |
| May 2, 2024 | 4,646.25 | 4,656.00 | 4,613.00 | 4,624.55 | 4,593.42 | 10,464 |
| Apr 30, 2024 | 4,715.00 | 4,739.50 | 4,621.90 | 4,638.00 | 4,606.78 | 11,315 |
| Apr 29, 2024 | 4,849.30 | 4,849.30 | 4,675.75 | 4,713.70 | 4,681.97 | 11,152 |
| Apr 26, 2024 | 4,935.00 | 4,935.00 | 4,689.50 | 4,777.70 | 4,745.54 | 56,959 |
| Apr 25, 2024 | 5,245.00 | 5,245.00 | 5,090.95 | 5,180.95 | 5,146.07 | 3,990 |
| Apr 24, 2024 | 5,254.65 | 5,273.45 | 5,195.00 | 5,231.85 | 5,196.63 | 3,510 |
| Apr 23, 2024 | 5,236.35 | 5,249.00 | 5,158.65 | 5,209.85 | 5,174.78 | 2,803 |
| Apr 22, 2024 | 5,230.45 | 5,281.40 | 5,163.05 | 5,187.05 | 5,152.13 | 7,183 |
| Apr 19, 2024 | 5,250.60 | 5,270.00 | 5,180.30 | 5,234.20 | 5,198.96 | 3,207 |
| Apr 18, 2024 | 5,357.55 | 5,400.00 | 5,250.00 | 5,276.05 | 5,240.53 | 12,645 |
| Apr 16, 2024 | 5,421.00 | 5,465.15 | 5,310.90 | 5,317.45 | 5,281.65 | 8,640 |
| Apr 15, 2024 | 5,205.05 | 5,607.95 | 5,205.05 | 5,451.65 | 5,414.95 | 3,672 |
| Apr 12, 2024 | 5,650.00 | 5,754.15 | 5,632.95 | 5,645.30 | 5,607.29 | 4,031 |
| Apr 10, 2024 | 5,645.00 | 5,660.90 | 5,603.10 | 5,643.80 | 5,605.80 | 2,020 |
| Apr 9, 2024 | 5,739.50 | 5,774.75 | 5,617.85 | 5,630.40 | 5,592.49 | 3,378 |
| Apr 8, 2024 | 5,884.95 | 5,884.95 | 5,684.75 | 5,698.90 | 5,660.53 | 3,677 |
| Apr 5, 2024 | 5,825.00 | 5,829.00 | 5,758.65 | 5,805.20 | 5,766.12 | 4,238 |
| Apr 4, 2024 | 5,815.55 | 5,869.05 | 5,755.20 | 5,829.80 | 5,790.55 | 6,232 |
| Apr 3, 2024 | 5,579.65 | 5,815.00 | 5,541.10 | 5,755.10 | 5,716.35 | 21,304 |
| Apr 2, 2024 | 5,602.60 | 5,648.00 | 5,537.85 | 5,584.40 | 5,546.80 | 1,623 |
| Apr 1, 2024 | 5,547.45 | 5,615.00 | 5,492.10 | 5,601.55 | 5,563.84 | 3,236 |
| Mar 28, 2024 | 5,456.30 | 5,552.00 | 5,428.40 | 5,480.25 | 5,443.36 | 9,903 |
| Mar 27, 2024 | 5,430.05 | 5,470.00 | 5,410.00 | 5,446.80 | 5,410.13 | 2,906 |
| Mar 26, 2024 | 5,360.00 | 5,428.75 | 5,323.10 | 5,416.05 | 5,379.59 | 5,087 |
| Mar 22, 2024 | 5,349.95 | 5,399.00 | 5,233.75 | 5,370.45 | 5,334.29 | 8,077 |
| Mar 21, 2024 | 5,250.60 | 5,479.80 | 5,250.60 | 5,459.70 | 5,422.94 | 11,930 |
| Mar 20, 2024 | 5,230.00 | 5,230.35 | 5,128.00 | 5,195.20 | 5,160.22 | 2,075 |
| Mar 19, 2024 | 5,420.35 | 5,420.35 | 5,160.10 | 5,180.15 | 5,145.28 | 3,358 |
| Mar 18, 2024 | 5,469.75 | 5,469.75 | 5,305.00 | 5,384.65 | 5,348.40 | 2,093 |
| Mar 15, 2024 | 5,319.95 | 5,438.65 | 5,247.20 | 5,417.90 | 5,381.43 | 23,024 |
| Mar 14, 2024 | 5,102.05 | 5,276.95 | 5,102.05 | 5,264.90 | 5,229.46 | 5,555 |
| Mar 13, 2024 | 5,280.35 | 5,316.95 | 5,123.25 | 5,152.05 | 5,117.36 | 3,148 |
| Mar 12, 2024 | 5,270.20 | 5,318.65 | 5,200.00 | 5,265.95 | 5,230.50 | 3,162 |
| Mar 11, 2024 | 5,287.65 | 5,299.55 | 5,222.35 | 5,266.50 | 5,231.04 | 4,223 |
| Mar 7, 2024 | 5,300.00 | 5,330.00 | 5,236.45 | 5,302.85 | 5,267.15 | 6,583 |
| Mar 6, 2024 | 5,254.80 | 5,295.70 | 5,138.70 | 5,286.70 | 5,251.11 | 2,277 |
| Mar 5, 2024 | 5,254.00 | 5,278.65 | 5,218.35 | 5,261.00 | 5,225.58 | 2,110 |
| Mar 4, 2024 | 5,315.35 | 5,347.90 | 5,233.25 | 5,254.10 | 5,218.73 | 5,085 |
| Mar 1, 2024 | 5,390.95 | 5,390.95 | 5,271.50 | 5,285.10 | 5,249.52 | 2,036 |
| Feb 29, 2024 | 5,308.05 | 5,335.65 | 5,267.10 | 5,300.70 | 5,265.01 | 4,254 |
| Feb 28, 2024 | 5,400.00 | 5,413.55 | 5,289.40 | 5,315.30 | 5,279.52 | 4,717 |
| Feb 27, 2024 | 5,454.95 | 5,484.30 | 5,384.20 | 5,393.65 | 5,357.34 | 2,784 |
| Feb 26, 2024 | 5,441.75 | 5,466.25 | 5,397.00 | 5,439.05 | 5,402.43 | 3,716 |
| Feb 23, 2024 | 5,400.55 | 5,523.55 | 5,397.15 | 5,440.85 | 5,404.22 | 14,096 |
| Feb 22, 2024 | 5,285.00 | 5,374.95 | 5,234.55 | 5,351.65 | 5,315.62 | 6,692 |
| Feb 21, 2024 | 5,444.95 | 5,444.95 | 5,251.05 | 5,279.70 | 5,244.16 | 3,315 |
| Feb 20, 2024 | 5,549.90 | 5,549.90 | 5,374.40 | 5,410.85 | 5,374.42 | 1,667 |
| Feb 19, 2024 | 5,462.75 | 5,490.00 | 5,390.05 | 5,445.90 | 5,409.24 | 3,558 |
| Feb 16, 2024 | 5,499.85 | 5,499.85 | 5,428.00 | 5,457.80 | 5,421.06 | 2,494 |
| Feb 15, 2024 | 5,487.85 | 5,500.00 | 5,380.90 | 5,432.05 | 5,395.48 | 3,362 |
| Feb 14, 2024 | 5,529.85 | 5,530.00 | 5,295.00 | 5,396.40 | 5,360.07 | 12,170 |
| Feb 13, 2024 | 5,575.00 | 5,629.50 | 5,481.10 | 5,611.60 | 5,573.82 | 3,084 |
| Feb 12, 2024 | 5,551.75 | 5,675.00 | 5,543.80 | 5,570.90 | 5,533.40 | 11,706 |
| Feb 9, 2024 | 5,517.20 | 5,620.00 | 5,462.50 | 5,567.80 | 5,530.32 | 5,948 |
| Feb 8, 2024 | 5,599.90 | 5,605.25 | 5,540.45 | 5,562.95 | 5,525.50 | 2,924 |
| Feb 7, 2024 | 5,578.80 | 5,625.30 | 5,524.35 | 5,565.90 | 5,528.43 | 3,329 |
| Feb 6, 2024 | 5,496.20 | 5,590.50 | 5,444.50 | 5,578.65 | 5,541.09 | 3,071 |
| Feb 5, 2024 | 5,524.75 | 5,565.20 | 5,435.00 | 5,455.70 | 5,418.97 | 5,413 |
| Feb 2, 2024 | 5,578.95 | 5,609.00 | 5,512.60 | 5,524.65 | 5,487.46 | 7,764 |
| Feb 1, 2024 | 5,582.70 | 5,601.00 | 5,486.55 | 5,507.55 | 5,470.47 | 2,390 |
| Jan 31, 2024 | 5,468.05 | 5,630.00 | 5,421.40 | 5,582.70 | 5,545.12 | 13,445 |
| Jan 30, 2024 | 5,443.15 | 5,544.90 | 5,443.15 | 5,473.75 | 5,436.90 | 11,135 |
| Jan 29, 2024 | 5,385.10 | 5,456.85 | 5,364.80 | 5,444.30 | 5,407.65 | 3,496 |
| Jan 25, 2024 | 5,530.30 | 5,530.30 | 5,333.70 | 5,384.00 | 5,347.75 | 4,004 |
| Jan 24, 2024 | 5,311.95 | 5,508.80 | 5,304.05 | 5,498.70 | 5,461.68 | 11,257 |
| Jan 23, 2024 | 5,435.00 | 5,468.75 | 5,313.00 | 5,362.00 | 5,325.90 | 4,727 |
| Jan 19, 2024 | 5,480.05 | 5,516.00 | 5,354.75 | 5,389.20 | 5,352.92 | 9,234 |
| Jan 17, 2024 | 5,325.05 | 5,565.00 | 5,325.05 | 5,541.55 | 5,504.24 | 24,822 |
| Jan 16, 2024 | 5,516.40 | 5,516.40 | 5,335.55 | 5,349.70 | 5,313.68 | 7,687 |
| Jan 15, 2024 | 5,523.50 | 5,567.85 | 5,355.15 | 5,444.05 | 5,407.40 | 15,016 |
| Jan 12, 2024 | 5,374.60 | 5,540.00 | 5,374.60 | 5,472.40 | 5,435.56 | 12,560 |
| Jan 11, 2024 | 5,385.00 | 5,390.00 | 5,301.00 | 5,348.70 | 5,312.69 | 8,880 |
| Jan 10, 2024 | 5,261.80 | 5,355.00 | 5,220.15 | 5,341.65 | 5,305.69 | 10,832 |
| Jan 9, 2024 | 5,240.00 | 5,371.95 | 5,225.10 | 5,247.00 | 5,211.68 | 8,047 |
| Jan 8, 2024 | 5,221.15 | 5,240.90 | 5,151.20 | 5,157.80 | 5,123.08 | 2,891 |
| Jan 5, 2024 | 5,215.25 | 5,277.00 | 5,175.70 | 5,217.35 | 5,182.23 | 4,494 |
| Jan 4, 2024 | 5,141.10 | 5,292.80 | 5,141.10 | 5,228.75 | 5,193.55 | 7,632 |
| Jan 3, 2024 | 5,177.90 | 5,177.90 | 5,061.95 | 5,112.30 | 5,077.88 | 4,762 |
| Jan 2, 2024 | 5,206.50 | 5,206.50 | 5,111.00 | 5,182.90 | 5,148.01 | 4,575 |
| Jan 1, 2024 | 5,256.25 | 5,265.10 | 5,200.00 | 5,206.55 | 5,171.50 | 6,133 |
| Dec 29, 2023 | 5,198.10 | 5,305.00 | 5,145.00 | 5,256.25 | 5,220.86 | 15,667 |
| Dec 28, 2023 | 5,220.00 | 5,223.40 | 5,167.10 | 5,177.70 | 5,142.84 | 1,955 |
| Dec 27, 2023 | 5,230.30 | 5,241.90 | 5,169.80 | 5,205.30 | 5,170.26 | 6,900 |
| Dec 26, 2023 | 5,252.55 | 5,252.55 | 5,180.70 | 5,198.15 | 5,163.15 | 3,663 |
| Dec 22, 2023 | 5,183.25 | 5,242.70 | 5,122.85 | 5,197.60 | 5,162.61 | 12,869 |
| Dec 21, 2023 | 4,935.15 | 5,164.85 | 4,935.15 | 5,142.10 | 5,107.48 | 8,638 |
| Dec 20, 2023 | 5,210.20 | 5,343.65 | 5,013.05 | 5,033.25 | 4,999.36 | 12,741 |
| Dec 19, 2023 | 5,354.70 | 5,359.95 | 5,155.00 | 5,175.05 | 5,140.21 | 19,262 |
| Dec 18, 2023 | 5,299.95 | 5,365.00 | 5,232.40 | 5,335.35 | 5,299.43 | 17,143 |
| Dec 15, 2023 | 5,160.05 | 5,293.00 | 5,160.05 | 5,261.10 | 5,225.68 | 25,115 |
| Dec 14, 2023 | 4,986.95 | 5,150.00 | 4,986.95 | 5,101.25 | 5,066.91 | 24,999 |
| Dec 13, 2023 | 4,954.00 | 4,987.00 | 4,870.00 | 4,922.35 | 4,889.21 | 6,623 |
| Dec 12, 2023 | 4,976.85 | 5,013.65 | 4,933.25 | 4,947.85 | 4,914.54 | 4,879 |
| Dec 11, 2023 | 4,965.00 | 5,014.65 | 4,931.70 | 4,942.90 | 4,909.62 | 10,747 |
| Dec 8, 2023 | 4,968.30 | 4,985.00 | 4,889.85 | 4,940.00 | 4,906.74 | 6,881 |
| Dec 7, 2023 | 4,878.00 | 4,974.25 | 4,855.55 | 4,925.50 | 4,892.34 | 24,724 |
| Dec 6, 2023 | 4,686.05 | 4,878.40 | 4,686.05 | 4,859.35 | 4,826.64 | 22,908 |
| Dec 5, 2023 | 4,747.55 | 4,756.75 | 4,623.65 | 4,675.55 | 4,644.07 | 7,535 |
| Dec 4, 2023 | 4,886.20 | 4,886.20 | 4,718.80 | 4,747.50 | 4,715.54 | 11,790 |
| Dec 1, 2023 | 4,775.05 | 4,828.45 | 4,739.10 | 4,812.70 | 4,780.30 | 8,308 |
| Nov 30, 2023 | 4,670.05 | 4,803.00 | 4,660.75 | 4,766.30 | 4,734.21 | 18,935 |
| Nov 29, 2023 | 4,610.05 | 4,681.10 | 4,600.00 | 4,677.75 | 4,646.26 | 5,564 |
| Nov 28, 2023 | 4,599.90 | 4,599.90 | 4,543.85 | 4,586.50 | 4,555.62 | 3,234 |
| Nov 24, 2023 | 4,559.95 | 4,600.00 | 4,516.05 | 4,567.95 | 4,537.20 | 8,946 |
| Nov 23, 2023 | 4,580.05 | 4,591.35 | 4,507.00 | 4,531.30 | 4,500.79 | 3,138 |
| Nov 22, 2023 | 4,606.75 | 4,610.00 | 4,546.30 | 4,565.65 | 4,534.91 | 2,029 |
| Nov 21, 2023 | 4,556.00 | 4,603.50 | 4,537.75 | 4,596.15 | 4,565.21 | 5,827 |
| Nov 20, 2023 | 4,453.75 | 4,556.35 | 4,453.70 | 4,528.70 | 4,498.21 | 15,305 |
| Nov 17, 2023 | 4,452.40 | 4,472.10 | 4,431.00 | 4,453.75 | 4,423.77 | 3,778 |
| Nov 16, 2023 | 4,395.05 | 4,455.20 | 4,371.90 | 4,431.00 | 4,401.17 | 4,634 |
| Nov 15, 2023 | 4,280.05 | 4,402.35 | 4,280.05 | 4,386.25 | 4,356.72 | 5,253 |
| Nov 13, 2023 | 4,275.00 | 4,276.05 | 4,245.00 | 4,256.70 | 4,228.04 | 3,406 |
| Nov 10, 2023 | 4,240.00 | 4,280.00 | 4,216.90 | 4,271.45 | 4,242.69 | 6,026 |
| Nov 9, 2023 | 4,285.00 | 4,292.65 | 4,240.90 | 4,253.60 | 4,224.96 | 4,576 |
| Nov 8, 2023 | 4,276.05 | 4,303.15 | 4,270.60 | 4,279.90 | 4,251.09 | 2,360 |
| Nov 7, 2023 | 4,271.05 | 4,304.00 | 4,251.45 | 4,262.35 | 4,233.65 | 3,974 |
| Nov 6, 2023 | 4,245.00 | 4,270.00 | 4,238.40 | 4,260.80 | 4,232.11 | 1,527 |
| Nov 3, 2023 | 4,234.75 | 4,253.70 | 4,218.50 | 4,230.05 | 4,201.57 | 2,074 |
| Nov 2, 2023 | 4,211.15 | 4,231.00 | 4,172.00 | 4,209.20 | 4,180.86 | 7,555 |
| Nov 1, 2023 | 4,192.70 | 4,209.00 | 4,157.00 | 4,166.80 | 4,138.75 | 3,056 |
| Oct 31, 2023 | 4,249.95 | 4,249.95 | 4,160.00 | 4,186.45 | 4,158.27 | 2,665 |
| Oct 30, 2023 | 4,198.25 | 4,198.25 | 4,138.60 | 4,177.70 | 4,149.57 | 3,375 |
| Oct 27, 2023 | 17.00 Dividend | |||||
| Oct 27, 2023 | 4,151.05 | 4,183.00 | 4,136.30 | 4,176.20 | 4,148.08 | 3,191 |
| Oct 26, 2023 | 4,175.00 | 4,187.00 | 4,107.20 | 4,138.50 | 4,093.75 | 15,275 |
| Oct 25, 2023 | 4,220.05 | 4,253.00 | 4,189.05 | 4,210.05 | 4,164.53 | 10,167 |
| Oct 23, 2023 | 4,306.05 | 4,355.00 | 4,200.00 | 4,217.35 | 4,171.75 | 5,133 |
| Oct 20, 2023 | 4,355.05 | 4,374.10 | 4,300.00 | 4,310.90 | 4,264.29 | 5,530 |
| Oct 19, 2023 | 4,343.75 | 4,375.00 | 4,275.05 | 4,366.55 | 4,319.34 | 19,053 |
| Oct 18, 2023 | 4,500.05 | 4,523.15 | 4,345.00 | 4,353.95 | 4,306.87 | 50,737 |
| Oct 17, 2023 | 4,706.05 | 4,731.15 | 4,606.00 | 4,615.45 | 4,565.55 | 4,700 |
Related Tickers
TERASOFT.BO Tera Software Limited
84.73
-3.84%
TERASOFT.NS Tera Software Limited
84.53
-3.80%
KPITTECH.BO KPIT Technologies Limited
1,792.15
+1.74%
TATATECH.BO Tata Technologies Limited
1,060.50
-1.58%
INFY.BO Infosys Limited
1,969.50
+2.58%
LTIM.NS LTIMindtree Limited
6,394.45
+0.55%
WIPRO.BO Wipro Limited
528.80
-0.65%
BSOFT.NS Birlasoft Limited
593.50
-1.00%
PERSISTENT.NS Persistent Systems Limited
5,536.00
-0.14%
WIPRO.NS Wipro Limited
528.75
-0.64%