Tata Consultancy Services Limited (TCS)

Date Open High Low Close Change

May 15, 2023 ₹ 3,284.0 ₹ 3,292.0 ₹ 3,248.4 ₹ 3,255.1 -0.88%
May 16, 2023 ₹ 3,256.2 ₹ 3,285.0 ₹ 3,250.5 ₹ 3,258.2 0.06%
May 17, 2023 ₹ 3,256.0 ₹ 3,280.0 ₹ 3,198.3 ₹ 3,208.7 -1.45%
May 18, 2023 ₹ 3,226.0 ₹ 3,229.0 ₹ 3,195.0 ₹ 3,199.9 -0.81%
May 19, 2023 ₹ 3,210.0 ₹ 3,234.5 ₹ 3,203.1 ₹ 3,222.9 0.40%
May 20, 2023
May 21, 2023 Saturday & Sunday
May 22, 2023 ₹ 3,230.0 ₹ 3,308.5 ₹ 3,217.1 ₹ 3,298.7 2.13%
May 23, 2023 ₹ 3,306.0 ₹ 3,328.0 ₹ 3,290.1 ₹ 3,297.1 -0.27%
May 24, 2023 ₹ 3,276.0 ₹ 3,317.2 ₹ 3,276.0 ₹ 3,303.4 0.83%
May 25, 2023 ₹ 3,294.0 ₹ 3,306.0 ₹ 3,267.1 ₹ 3,293.5 -0.02%
May 26, 2023 ₹ 3,293.5 ₹ 3,338.7 ₹ 3,291.0 ₹ 3,328.9 1.07%
May 27, 2023
May 28, 2023 Saturday & Sunday
May 29, 2023 ₹ 3,360.8 ₹ 3,372.0 ₹ 3,312.0 ₹ 3,320.4 -1.20%
May 30, 2023 ₹ 3,315.0 ₹ 3,327.0 ₹ 3,301.4 ₹ 3,316.2 0.04%
May 31, 2023 ₹ 3,309.0 ₹ 3,327.7 ₹ 3,265.2 ₹ 3,289.5 -0.59%
Jun 01, 2023 ₹ 3,314.0 ₹ 3,340.0 ₹ 3,297.5 ₹ 3,324.0 0.30%
Jun 02, 2023 ₹ 3,326.3 ₹ 3,335.9 ₹ 3,297.5 ₹ 3,305.6 -0.62%
Jun 03, 2023
Jun 04, 2023 Saturday & Sunday
Jun 05, 2023 ₹ 3,315.0 ₹ 3,327.0 ₹ 3,285.1 ₹ 3,288.9 -0.79%
Jun 06, 2023 ₹ 3,280.0 ₹ 3,288.9 ₹ 3,220.6 ₹ 3,232.3 -1.45%
Jun 07, 2023 ₹ 3,253.0 ₹ 3,278.9 ₹ 3,241.0 ₹ 3,274.9 0.67%
Jun 08, 2023 ₹ 3,261.0 ₹ 3,270.0 ₹ 3,233.0 ₹ 3,236.5 -0.75%
Jun 09, 2023 ₹ 3,245.0 ₹ 3,250.0 ₹ 3,205.4 ₹ 3,209.3 -1.10%
Jun 10, 2023
Jun 11, 2023 Saturday & Sunday
Jun 12, 2023 ₹ 3,215.0 ₹ 3,254.4 ₹ 3,211.0 ₹ 3,246.9 0.99%
Jun 13, 2023 ₹ 3,260.0 ₹ 3,265.0 ₹ 3,239.0 ₹ 3,243.7 -0.50%
 ₹ 860.0
₹ 880.0
₹ 900.0
₹ 920.0
₹ 940.0
₹ 960.0
₹ 980.0
₹ 1,000.0
₹ 3,100.0
₹ 3,150.0
₹ 3,200.0
₹ 3,250.0
₹ 3,300.0
₹ 3,350.0
₹ 3,400.0
May 15, 2023 May 15, 2023
May 16, 2023 May 16, 2023
May 17, 2023 May 17, 2023
May 18, 2023 May 18, 2023
May 19, 2023 May 19, 2023
May 22, 2023 May 22, 2023
May 23, 2023 May 23, 2023
May 24, 2023 May 24, 2023
May 25, 2023 May 25, 2023
May 26, 2023 May 26, 2023
May 29, 2023 May 29, 2023
May 30, 2023 May 30, 2023
May 31, 2023 May 31, 2023
Jun 01, 2023 Jun 01, 2023
Jun 02, 2023 Jun 02, 2023
Jun 05, 2023 Jun 05, 2023
Jun 06, 2023 Jun 06, 2023
Jun 07, 2023 Jun 07, 2023
Jun 08, 2023 Jun 08, 2023
Jun 09, 2023 Jun 09, 2023
Jun 12, 2023 Jun 12, 2023
Jun 13, 2023 Jun 13, 2023
Close
Open

Close
Open
 Axis Bank Limited (AXISBANK)
Date Open High Low Close Change
May 15, 2023 ₹ 910.7 ₹ 919.5 ₹ 909.2 ₹ 915.8 0.57%
May 16, 2023 ₹ 916.2 ₹ 922.5 ₹ 912.0 ₹ 917.8 0.17%
May 17, 2023 ₹ 917.7 ₹ 918.9 ₹ 911.3 ₹ 914.8 -0.32%
May 18, 2023 ₹ 920.0 ₹ 929.5 ₹ 912.6 ₹ 914.7 -0.58%
May 19, 2023 ₹ 920.9 ₹ 927.0 ₹ 909.0 ₹ 924.1 0.34%
May 20, 2023
May 21, 2023 Saturday & Sunday
May 22, 2023 ₹ 923.0 ₹ 927.8 ₹ 914.4 ₹ 917.6 -0.59%
May 23, 2023 ₹ 917.6 ₹ 922.5 ₹ 912.4 ₹ 916.2 -0.15%
May 24, 2023 ₹ 911.2 ₹ 920.9 ₹ 910.2 ₹ 917.7 0.72%
May 25, 2023 ₹ 916.7 ₹ 923.6 ₹ 912.5 ₹ 921.1 0.47%
May 26, 2023 ₹ 918.0 ₹ 927.9 ₹ 915.0 ₹ 927.0 0.97%
May 27, 2023
May 28, 2023 Saturday & Sunday
May 29, 2023 ₹ 931.0 ₹ 937.7 ₹ 928.1 ₹ 929.8 -0.13%
May 30, 2023 ₹ 930.8 ₹ 939.7 ₹ 928.1 ₹ 937.5 0.71%
May 31, 2023 ₹ 937.4 ₹ 939.9 ₹ 910.2 ₹ 914.9 -2.40%
Jun 01, 2023 ₹ 922.0 ₹ 931.0 ₹ 916.1 ₹ 919.7 -0.25%
Jun 02, 2023 ₹ 922.7 ₹ 930.5 ₹ 920.3 ₹ 926.1 0.37%
Jun 03, 2023
Jun 04, 2023 Saturday & Sunday
Jun 05, 2023 ₹ 927.6 ₹ 953.9 ₹ 927.6 ₹ 950.9 2.51%
Jun 06, 2023 ₹ 951.1 ₹ 970.8 ₹ 951.1 ₹ 968.2 1.80%
Jun 07, 2023 ₹ 973.0 ₹ 981.3 ₹ 968.1 ₹ 976.8 0.39%
Jun 08, 2023 ₹ 973.1 ₹ 974.9 ₹ 959.9 ₹ 962.1 -1.13%
Jun 09, 2023 ₹ 967.0 ₹ 981.7 ₹ 963.3 ₹ 974.8 0.80%
Jun 10, 2023
Jun 11, 2023 Saturday & Sunday
Jun 12, 2023 ₹ 973.0 ₹ 977.9 ₹ 968.6 ₹ 974.2 0.12%
Jun 13, 2023 ₹ 974.3 ₹ 989.7 ₹ 974.3 ₹ 985.9 1.19%
 ₹-
₹ 1,000.0
₹ 1,500.0
₹ 2,000.0
₹ 2,500.0
₹ 3,000.0

₹ 500.0
₹ 880.0
₹ 900.0
₹ 920.0
₹ 940.0
₹ 960.0
₹ 980.0
₹ 1,000.0
₹ 1,020.0
₹ 1,040.0

May 15, 2023

May 15, 2023
May 16, 2023
May 16, 2023
May 17, 2023
May 17, 2023
May 18, 2023
May 18, 2023
May 19, 2023
May 19, 2023
May 22, 2023
May 22, 2023
May 23, 2023
May 23, 2023
May 24, 2023
May 24, 2023
May 25, 2023
May 25, 2023
May 26, 2023
May 26, 2023
May 29, 2023
May 29, 2023
May 30, 2023
May 30, 2023
May 31, 2023
May 31, 2023
Jun 01, 2023
Jun 01, 2023
Jun 02, 2023
Jun 02, 2023
Jun 05, 2023
Jun 05, 2023
Jun 06, 2023
Jun 06, 2023
Jun 07, 2023
Jun 07, 2023
Jun 08, 2023
Jun 08, 2023
Jun 09, 2023
Jun 09, 2023
Jun 12, 2023
Jun 12, 2023
Jun 13, 2023
Close
Open

Close
Open
 Sun Pharmaceutical Industries Ltd. (SUNPHARMA)
Date Open High Low Close Change
May 15, 2023 ₹ 953.0 ₹ 955.8 ₹ 948.1 ₹ 953.0 0.00%
May 16, 2023 ₹ 953.0 ₹ 962.6 ₹ 938.0 ₹ 941.0 -1.26%
May 17, 2023 ₹ 941.3 ₹ 945.3 ₹ 928.9 ₹ 936.0 -0.56%
May 18, 2023 ₹ 943.0 ₹ 943.0 ₹ 922.5 ₹ 929.7 -1.42%
May 19, 2023 ₹ 932.0 ₹ 934.4 ₹ 924.3 ₹ 925.9 -0.66%
May 20, 2023
May 21, 2023 Saturday & Sunday
May 22, 2023 ₹ 925.9 ₹ 942.8 ₹ 922.9 ₹ 937.5 1.25%
May 23, 2023 ₹ 937.5 ₹ 956.2 ₹ 929.1 ₹ 931.6 -0.63%
May 24, 2023 ₹ 935.5 ₹ 954.8 ₹ 932.6 ₹ 952.2 1.78%
May 25, 2023 ₹ 949.7 ₹ 951.7 ₹ 942.7 ₹ 945.0 -0.49%
May 26, 2023 ₹ 944.0 ₹ 976.7 ₹ 937.0 ₹ 969.9 2.75%
May 27, 2023
May 28, 2023 Saturday & Sunday
May 29, 2023 ₹ 970.0 ₹ 973.3 ₹ 946.4 ₹ 968.5 -0.15%
May 30, 2023 ₹ 965.0 ₹ 967.5 ₹ 956.3 ₹ 959.6 -0.56%
May 31, 2023 ₹ 965.0 ₹ 979.3 ₹ 960.8 ₹ 975.4 1.07%
Jun 01, 2023 ₹ 979.8 ₹ 990.5 ₹ 975.0 ₹ 987.7 0.81%
Jun 02, 2023 ₹ 986.6 ₹ 1,003.7 ₹ 981.0 ₹ 999.6 1.32%
Jun 03, 2023
Jun 04, 2023 Saturday & Sunday
Jun 05, 2023 ₹ 1,005.4 ₹ 1,017.7 ₹ 998.5 ₹ 1,008.8 0.34%
Jun 06, 2023 ₹ 1,008.9 ₹ 1,016.0 ₹ 1,004.0 ₹ 1,013.8 0.49%
Jun 07, 2023 ₹ 1,015.0 ₹ 1,017.5 ₹ 1,010.0 ₹ 1,014.6 -0.04%
Jun 08, 2023 ₹ 1,015.0 ₹ 1,016.0 ₹ 983.3 ₹ 987.0 -2.76%
Jun 09, 2023 ₹ 984.0 ₹ 990.7 ₹ 981.0 ₹ 984.0 -0.01%
Jun 10, 2023
Jun 11, 2023 Saturday & Sunday
Jun 12, 2023 ₹ 987.9 ₹ 989.9 ₹ 981.1 ₹ 985.5 -0.25%
Jun 13, 2023 ₹ 990.0 ₹ 996.0 ₹ 985.6 ₹ 988.1 -0.19%
 ₹ 360.0
₹ 365.0
₹ 370.0
₹ 375.0
₹ 380.0
₹ 385.0
₹ 390.0
₹ 395.0
₹ 400.0
₹ 405.0
₹ 410.0

May 15, 2023

May 16, 2023
May 17, 2023
May 18, 2023
May 19, 2023
May 22, 2023
May 23, 2023
May 24, 2023
May 25, 2023
May 26, 2023
May 29, 2023
May 30, 2023
May 31, 2023
Jun 01, 2023
Jun 02, 2023
Jun 05, 2023
Jun 06, 2023
Jun 07, 2023
Jun 08, 2023
Jun 09, 2023
Jun 12, 2023
Jun 13, 2023
Close
Open
 Adani Enterprises Limited (ADANIENT)
Date Open High Low Close Change
May 15, 2023 ₹ 1,959.9 ₹ 1,964.7 ₹ 1,880.0 ₹ 1,916.1 -2.24%
May 16, 2023 ₹ 1,927.0 ₹ 1,935.0 ₹ 1,881.0 ₹ 1,889.2 -1.96%
May 17, 2023 ₹ 1,900.0 ₹ 1,920.0 ₹ 1,857.8 ₹ 1,899.5 -0.03%
May 18, 2023 ₹ 1,910.1 ₹ 1,924.0 ₹ 1,877.2 ₹ 1,890.0 -1.05%
May 19, 2023 ₹ 1,888.0 ₹ 1,983.0 ₹ 1,872.1 ₹ 1,956.1 3.60%
May 20, 2023
May 21, 2023 Saturday & Sunday
May 22, 2023 ₹ 2,010.0 ₹ 2,347.0 ₹ 1,983.4 ₹ 2,326.1 15.73%
May 23, 2023 ₹ 2,410.9 ₹ 2,759.5 ₹ 2,400.0 ₹ 2,633.7 9.24%
May 24, 2023 ₹ 2,709.0 ₹ 2,750.0 ₹ 2,425.4 ₹ 2,475.6 -8.62%
May 25, 2023 ₹ 2,440.0 ₹ 2,558.8 ₹ 2,386.7 ₹ 2,537.5 3.99%
May 26, 2023 ₹ 2,565.0 ₹ 2,600.0 ₹ 2,535.2 ₹ 2,544.4 -0.81%
May 27, 2023
May 28, 2023 Saturday & Sunday
May 29, 2023 ₹ 2,570.0 ₹ 2,583.5 ₹ 2,523.0 ₹ 2,534.1 -1.40%
May 30, 2023 ₹ 2,529.3 ₹ 2,554.2 ₹ 2,475.2 ₹ 2,496.5 -1.30%
May 31, 2023 ₹ 2,482.0 ₹ 2,573.0 ₹ 2,428.0 ₹ 2,493.4 0.46%
Jun 01, 2023 ₹ 2,499.9 ₹ 2,560.0 ₹ 2,485.3 ₹ 2,492.2 -0.31%
Jun 02, 2023 ₹ 2,535.0 ₹ 2,538.9 ₹ 2,425.0 ₹ 2,445.1 -3.55%
Jun 03, 2023
Jun 04, 2023 Saturday & Sunday
Jun 05, 2023 ₹ 2,463.2 ₹ 2,514.0 ₹ 2,428.0 ₹ 2,434.0 -1.19%
Jun 06, 2023 ₹ 2,475.0 ₹ 2,507.0 ₹ 2,425.9 ₹ 2,433.7 -1.67%
Jun 07, 2023 ₹ 2,453.0 ₹ 2,467.0 ₹ 2,435.0 ₹ 2,439.6 -0.55%
Jun 08, 2023 ₹ 2,450.0 ₹ 2,475.9 ₹ 2,369.1 ₹ 2,429.2 -0.85%
Jun 09, 2023 ₹ 2,448.0 ₹ 2,458.9 ₹ 2,428.0 ₹ 2,451.2 0.13%
Jun 10, 2023
Jun 11, 2023 Saturday & Sunday
Jun 12, 2023 ₹ 2,460.0 ₹ 2,505.0 ₹ 2,432.6 ₹ 2,484.8 1.01%
Jun 13, 2023 ₹ 2,499.0 ₹ 2,505.0 ₹ 2,442.2 ₹ 2,462.6 -1.46%
Balrampur Chini Mills Limited (BALRAMCHIN)
Date Open High Low Close Change
May 15, 2023 ₹ 388.6 ₹ 389.8 ₹ 371.5 ₹ 384.6 -1.03%
May 16, 2023 ₹ 385.5 ₹ 389.8 ₹ 378.0 ₹ 378.9 -1.70%
May 17, 2023 ₹ 380.0 ₹ 382.7 ₹ 375.6 ₹ 380.4 0.09%
May 18, 2023 ₹ 383.5 ₹ 386.0 ₹ 379.8 ₹ 384.6 0.30%
May 19, 2023 ₹ 386.1 ₹ 389.6 ₹ 384.0 ₹ 388.2 0.56%
May 20, 2023
May 21, 2023 Saturday & Sunday
May 22, 2023 ₹ 388.9 ₹ 394.3 ₹ 385.3 ₹ 393.7 1.22%
May 23, 2023 ₹ 394.3 ₹ 394.5 ₹ 386.0 ₹ 387.0 -1.84%
May 24, 2023 ₹ 387.0 ₹ 398.0 ₹ 384.5 ₹ 391.1 1.05%
May 25, 2023 ₹ 389.7 ₹ 393.7 ₹ 383.7 ₹ 391.7 0.50%
May 26, 2023 ₹ 392.0 ₹ 394.5 ₹ 387.2 ₹ 390.0 -0.52%
May 27, 2023
May 28, 2023 Saturday & Sunday
May 29, 2023 ₹ 390.7 ₹ 397.2 ₹ 389.0 ₹ 393.6 0.74%
May 30, 2023 ₹ 394.0 ₹ 395.1 ₹ 390.1 ₹ 391.5 -0.63%
May 31, 2023 ₹ 390.8 ₹ 394.6 ₹ 390.1 ₹ 392.7 0.50%
Jun 01, 2023 ₹ 391.5 ₹ 396.5 ₹ 389.1 ₹ 390.5 -0.24%
Jun 02, 2023 ₹ 391.5 ₹ 394.6 ₹ 390.3 ₹ 392.1 0.14%
Jun 03, 2023
Jun 04, 2023 Saturday & Sunday
Jun 05, 2023 ₹ 394.5 ₹ 395.7 ₹ 389.5 ₹ 390.9 -0.91%
Jun 06, 2023 ₹ 390.9 ₹ 393.4 ₹ 386.2 ₹ 392.2 0.33%
Jun 07, 2023 ₹ 392.9 ₹ 406.0 ₹ 391.1 ₹ 402.9 2.55%
Jun 08, 2023 ₹ 405.6 ₹ 407.6 ₹ 394.7 ₹ 395.6 -2.48%
Jun 09, 2023 ₹ 400.3 ₹ 412.4 ₹ 400.0 ₹ 404.7 1.10%
Jun 10, 2023
Jun 11, 2023 Saturday & Sunday
Jun 12, 2023 ₹ 406.8 ₹ 410.0 ₹ 398.8 ₹ 403.6 -0.80%
Jun 13, 2023 ₹ 407.6 ₹ 409.8 ₹ 400.1 ₹ 401.4 -1.53%