Historical Price
Home >> Markets >> Corporate Information >> Historical Price
| Particulars |
High (Rs) |
Low (Rs) |
Close (Rs) |
P/E High |
P/E Low |
P/E Close |
Mkt Cap. (Rs) |
| Aug 2018 |
3,400.00 |
3,191.10 |
3,253.10 |
20.17 |
17.72 |
18.30 |
64,968.13 |
| Jul 2018 |
3,819.00 |
3,037.10 |
3,293.80 |
24.03 |
16.73 |
18.52 |
65,780.96 |
| Jun 2018 |
3,720.60 |
3,460.00 |
3,472.05 |
21.10 |
19.39 |
19.53 |
69,340.82 |
| May 2018 |
3,775.00 |
3,410.00 |
3,547.25 |
21.88 |
18.64 |
19.95 |
70,842.65 |
| Apr 2018 |
3,862.00 |
3,510.00 |
3,733.70 |
22.42 |
19.03 |
21.00 |
74,566.27 |
| Mar 2018 |
3,728.00 |
3,353.75 |
3,545.50 |
21.12 |
18.53 |
19.94 |
70,807.70 |
| Feb 2018 |
3,799.90 |
3,388.00 |
3,600.55 |
24.64 |
19.21 |
21.90 |
71,907.11 |
| Jan 2018 |
3,806.85 |
3,523.95 |
3,691.60 |
23.39 |
20.75 |
22.45 |
73,723.84 |
|
Share Prices Of 2017
|
| Dec 2017 |
3,833.95 |
3,410.00 |
3,786.30 |
23.61 |
20.67 |
23.03 |
75,615.07 |
| Nov 2017 |
3,895.00 |
3,555.00 |
3,642.30 |
24.18 |
21.31 |
22.15 |
72,739.29 |
| Oct 2017 |
3,868.95 |
3,662.00 |
3,854.75 |
23.62 |
22.09 |
23.45 |
76,982.06 |
| Sep 2017 |
4,090.00 |
3,677.95 |
3,781.20 |
25.14 |
21.97 |
23.00 |
75,509.37 |
| Aug 2017 |
4,200.00 |
3,665.10 |
3,998.10 |
27.58 |
21.95 |
24.32 |
79,840.79 |
| Jul 2017 |
3,807.30 |
3,607.00 |
3,654.10 |
23.29 |
21.65 |
22.22 |
72,971.22 |
| Jun 2017 |
3,880.25 |
3,636.55 |
3,696.70 |
23.93 |
21.76 |
22.48 |
73,821.93 |
| May 2017 |
3,760.00 |
3,271.90 |
3,742.80 |
22.97 |
19.60 |
22.76 |
74,742.53 |
| Apr 2017 |
3,360.05 |
3,180.00 |
3,310.70 |
20.83 |
19.19 |
20.14 |
66,113.63 |
| Mar 2017 |
3,406.00 |
3,149.05 |
3,223.85 |
20.76 |
18.94 |
19.61 |
64,379.27 |
| Feb 2017 |
3,312.00 |
3,054.00 |
3,135.00 |
22.13 |
19.65 |
20.64 |
62,604.96 |
| Jan 2017 |
3,265.00 |
2,966.00 |
3,179.25 |
21.66 |
19.39 |
20.93 |
63,486.91 |
|
Share Prices Of 2016
|
| Dec 2016 |
3,344.00 |
2,957.00 |
3,044.75 |
22.44 |
18.98 |
20.05 |
60,801.06 |
| Nov 2016 |
3,400.00 |
2,844.40 |
3,169.00 |
22.52 |
18.51 |
20.87 |
63,282.22 |
| Oct 2016 |
3,600.00 |
3,300.15 |
3,354.60 |
24.16 |
21.63 |
22.09 |
66,988.50 |
| Sep 2016 |
3,739.90 |
3,392.00 |
3,414.35 |
24.91 |
22.19 |
22.48 |
68,181.66 |
| Aug 2016 |
3,576.00 |
3,200.00 |
3,547.50 |
23.74 |
20.94 |
23.36 |
70,840.55 |
| Jul 2016 |
3,306.10 |
3,090.70 |
3,206.45 |
22.04 |
20.28 |
21.11 |
64,029.63 |
| Jun 2016 |
3,222.35 |
2,956.00 |
3,180.85 |
21.49 |
18.83 |
20.94 |
63,518.42 |
| May 2016 |
3,124.30 |
2,829.00 |
3,099.15 |
20.74 |
18.27 |
20.41 |
61,886.95 |
| Apr 2016 |
3,170.00 |
2,870.00 |
2,901.30 |
20.99 |
18.69 |
19.10 |
57,936.09 |
| Mar 2016 |
2,985.00 |
2,506.00 |
2,943.40 |
19.93 |
15.51 |
19.38 |
58,776.78 |
| Feb 2016 |
2,730.10 |
2,440.00 |
2,499.65 |
24.09 |
20.63 |
21.86 |
49,918.01 |
| Jan 2016 |
2,696.05 |
2,375.00 |
2,562.80 |
23.65 |
20.29 |
22.41 |
51,179.12 |
|
Share Prices Of 2015
|
| Dec 2015 |
2,740.00 |
2,500.00 |
2,695.25 |
24.01 |
21.32 |
23.57 |
53,824.14 |
| Nov 2015 |
2,732.00 |
2,538.40 |
2,702.65 |
24.15 |
21.81 |
23.64 |
53,971.92 |
| Oct 2015 |
2,665.00 |
2,393.60 |
2,585.00 |
23.72 |
20.76 |
22.61 |
51,622.45 |
| Sep 2015 |
2,448.00 |
2,259.10 |
2,395.65 |
21.97 |
19.58 |
20.95 |
47,841.13 |
| Aug 2015 |
2,800.00 |
2,364.50 |
2,397.35 |
26.13 |
20.54 |
20.97 |
47,875.08 |
| Jul 2015 |
2,747.25 |
2,500.00 |
2,674.45 |
24.11 |
21.70 |
23.39 |
53,408.77 |
| Jun 2015 |
2,738.60 |
2,485.00 |
2,524.30 |
24.21 |
21.54 |
22.08 |
50,410.27 |
| May 2015 |
2,705.00 |
2,252.00 |
2,696.00 |
23.74 |
19.27 |
23.58 |
53,839.12 |
| Apr 2015 |
2,680.00 |
2,294.00 |
2,329.45 |
23.79 |
19.76 |
20.37 |
46,519.12 |
| Mar 2015 |
2,703.25 |
2,556.40 |
2,642.60 |
24.35 |
22.18 |
23.11 |
52,772.72 |
| Feb 2015 |
2,889.40 |
2,602.20 |
2,682.65 |
30.87 |
27.03 |
28.11 |
53,572.52 |
| Jan 2015 |
3,149.20 |
2,797.20 |
2,869.55 |
33.33 |
29.00 |
30.07 |
57,304.91 |
|
Share Prices Of 2014
|
| Dec 2014 |
3,271.80 |
3,028.25 |
3,103.40 |
34.43 |
31.33 |
32.52 |
61,974.90 |
| Nov 2014 |
3,159.80 |
2,875.00 |
3,142.20 |
33.30 |
29.88 |
32.93 |
62,749.73 |
| Oct 2014 |
3,144.00 |
2,725.25 |
3,061.60 |
33.23 |
27.88 |
32.08 |
61,140.15 |
| Sep 2014 |
3,080.00 |
2,596.30 |
2,842.05 |
33.16 |
25.60 |
29.78 |
56,755.74 |
| Aug 2014 |
2,677.00 |
2,490.00 |
2,608.15 |
28.79 |
25.88 |
27.33 |
52,084.76 |
| Jul 2014 |
2,690.80 |
2,394.15 |
2,596.05 |
28.37 |
24.93 |
27.21 |
51,843.12 |
| Jun 2014 |
2,760.80 |
2,349.50 |
2,627.20 |
30.85 |
24.25 |
27.53 |
52,465.18 |
| May 2014 |
2,775.05 |
2,110.00 |
2,343.75 |
33.66 |
21.06 |
24.56 |
46,804.69 |
| Apr 2014 |
2,320.00 |
2,124.00 |
2,193.85 |
25.19 |
21.27 |
22.99 |
43,811.18 |
| Mar 2014 |
2,298.00 |
1,940.70 |
2,272.85 |
24.35 |
19.94 |
23.82 |
45,388.81 |
| Feb 2014 |
2,020.15 |
1,907.00 |
1,965.10 |
21.56 |
20.01 |
20.74 |
39,243.05 |
| Jan 2014 |
2,115.00 |
1,955.00 |
1,970.45 |
22.52 |
20.47 |
20.80 |
39,349.89 |