DROP A MESSAGE HERE

Share Prices
Share Prices

2018

National Stock Exchange
 
  High Low Average Volume
Nov 484 438.2 456.38 2,723,002
Oct 460 380.3 418.90 4,499,685
Sep 464 394 427.10 3,076,123
Aug 539 457 481.84 5,183,827
July 507.05 430.2 469.78 5,101,679
June 519.5 414.5 490.42 2,831,058
May 552.85 489.35 526.63 4,072,864
Apr 568 490.55 542.00 8,526,692
Mar 565.75 458.1 520.60 5,824,454
Feb 579.95 481.3 554.99 4,915,725
Jan 694.9 530.25 588.02 16,080,718
Bombay Stock Exchange
 
  High Low Average Volume
Nov 483.8 437.3 456.10 426,419
Oct 458.65 380.5 417.26 210,477
Sep 467.4 394.9 427.20 950,189
Aug 538 458 481.66 329,012
July 507 428 463.39 754,933
June 519.75 415.65 489.84 179,885
May 590 488.70 526.74 352,816
Apr 567.15 492.75 541.96 617,169
Mar 565.2 458.1 520.47 1,604,326
Feb 590 483.1 554.5 354,479
Jan 687 530.60 587.19 3,294,254

2017

National Stock Exchange
 
  High Low Average Volume
Dec 647 536.75 594.15 13223739
Nov 638 465 525.09 13555356
Oct 554.70 386.20 466.54 13360224
Sep 431.40 380.00 400.96 3141987
Aug 409.90 345.00 385.37 7576681
July 414.80 366.05 398.12 5246719
June 401.25 358.7 383.15 3160425
May 450 363.7 401.73 9741239
Apr 416.60 340.95 382.08 14105458
Mar 382.1 289.25 330.55 8657918
Feb 296.8 258.25 281.86 1698851
Jan 272 246.35 260.80 903410
Bombay Stock Exchange
 
  High Low Average Volume
Dec 647.15 535.00 593.31 1341192
Nov 636.45 464.15 524.50 1384948
Oct 553.10 386.10 466.36 1314401
Sep 430.90 380.00 400.89 323488
Aug 410.00 344.50 385.42 1203833
July 415.00 371.45 397.14 580113
June 401.3 360 382.96 383511
May 449.05 364.3 401.93 1391458
Apr 423.3 340.7 383.17 6565360
Mar 388 291.1 330.91 1189341
Feb 297.05 258.2 281.32 473607
Jan 271.4 247.1 260.41 65355

2016

National Stock Exchange
 
  High Low Average Volume
Dec 268.95 242.20 250.63 874,175
Nov 283.90 216.05 251.86 2,387,765
Oct 320.75 278.00 294.88 1,900,614
Sep 309.35 282.45 293.26 2,544,401
Aug 335.95 284.00 303.84 1,054,282
Jul 346.50 318.40 327.70 1,281,347
Jun 329.50 297.00 310.92 2,046,988
May 315.4 286.05 299.83 2,535,922
Apr 468.60 379.55 411.99 30,87,005
Mar 500.00 376.00 431.47 28,43,941
Feb 492.00 431.45 461.61 45,51,810
Jan 514.90 420.05 483.72 25,03,538
Bombay Stock Exchange
 
  High Low Average Volume
Dec 269.60 242.20 250.62 61,242
Nov 282.00 224.05 252.19 142,205
Oct 321.00 279.00 295.31 123,535
Sep 309.50 282.20 293.26 565,496
Aug 335.20 285.00 303.72 102,928
Jul 346.00 311.50 327.51 186,502
Jun 329.70 297.05 310.79 231,225
May 323.60 287.70 299.90 284,977
Apr 467.90 379.55 412.39 4,10,211
Mar 504.50 397.15 431.905 1,71,776
Feb 491.45 432.00 462.10 22,03,726
Jan 514.90 422.55 483.44 3,70,182

2015

National Stock Exchange
 
  High Low Average Volume
Dec 328.00 299.00 311.97 1,659,629
Nov 348.75 292.50 319.95 2,336,896
Oct 332.00 268.50 304.49 4,592,156
Sep 289.90 244.00 265.12 76,48,829
Aug 367.75 278.00 320.11 2,869,005
Jul 385.00 317.00 359.12 3,655,612
Jun 439.50 349.25 380.30 3,200,279
May 439.00 381.00 410.97 2,506,634
Apr 468.60 379.55 412.00 30,87,005
Mar 500.00 376.00 431.48 2,843,941
Feb 492.00 431.45 461.62 4,551,810
Jan 514.90 420.05 483.72 2,503,538
Bombay Stock Exchange
 
  High Low Average Volume
Dec 328.00 299.00 312.14 172,941
Nov 348.65 293.10 319.63 255,042
Oct 331.95 270 304.58 336,521
Sep 289.95 244.20 265.44 16,91,427
Aug 368.70 275.00 320.08 230,258
Jul 383.90 318.55 359.34 203,957
Jun 437.00 350.00 380.20 177,636
May 429.55 380.00 411.01 195,606
Apr 467.90 379.55 412.39 410,211
Mar 504.50 376.00 431.91 494,003
Feb 491.45 432.00 462.11 2,203,726
Jan 514.90 422.55 483.45 370,182

2014

National Stock Exchange
 
  High Low Average Volume
Dec 539.00 447.20 486.80 3,762,655
Nov 524.00 425.20 471.11 3,977,538
Oct 475.00 387.40 413.41 5,735,321
Sep 469.95 385.00 431.77 4,151,405
Aug 503.90 401.50 450.27 4,532,539
Jul 505.10 428.10 460.28 3,945,367
Jun 583.80 443.70 510.30 5,686,941
May 467.70 357.10 408.25 4,215,602
Apr 391.95 358.00 374.69 4,580,592
Mar 387.70 290.00 345.24 6,215,941
Feb 300.00 265.65 276.05 2,239,774
Jan 337.00 261.00 302.21 2,745,514
Bombay Stock Exchange
 
  High Low Average Volume
Dec 536.00 448.90 487.13 305,233
Nov 524.00 426.15 471.57 303,598
Oct 474.40 388.35 413.76 886,655
Sep 470.00 386.05 432.05 279,522
Aug 503.90 402.00 450.69 325,921
Jul 506.00 428.00 459.90 473,325
Jun 581.00 445.00 510.61 1,277,556
May 467.90 357.30 408.26 286,050
Apr 400.00 357.00 374.46 275,065
Mar 386.40 292.40 345.16 918,166
Feb 296.40 265.00 275.85 139,680
Jan 338.00 260.20 302.27 222,196

2013

National Stock Exchange
 
  High Low Average Volume
Nov 340.00 285.25 317.03 3,543,964
Oct 336.85 284.90 315.92 2,794,961
Sep 296.00 213.00 267.26 3,365,226
Aug 298.00 224.10 264.51 2,468,270
Jul 359.80 281.50 329.16 2,793,297
Jun 409.00 336.00 373.90 2,164,862
May 425.00 381.40 404.75 2,161,512
Apr 417.00 340.00 369.15 4,456,541
Mar 498.30 339.00 394.57 3,315,694
Feb 473.00 365.30 421.68 5,871,848
Jan 446.70 372.10 405.76 4,365,589
Bombay Stock Exchange
 
  High Low Average Volume
Nov 340.00 294.00 317.28 377,830
Oct 336.45 283.95 315.95 401,097
Sep 297.60 214.10 267.14 1,353,685
Aug 294.90 224.10 263.90 116,137
Jul 360.00 282.00 328.89 532,196
Jun 407.50 337.50 373.27 109,649
May 425.00 381.05 404.92 179,202
Apr 417.00 343.20 369.30 288,775
Mar 429.00 330.95 393.96 658,915
Feb 472.40 365.00 421.39 1,184,536
Jan 447.45 378.00 405.87 706,792

2012

National Stock Exchange
 
  High Low Average Volume
Dec 397.00 350.00 375.87 1,707,202
Nov 410.00 338.95 362.13 3,306,102
Oct 393.30 351.00 370.22 2,509,365
Sep 370.00 325.30 341.06 2,631,751
Aug 369.95 322.30 341.83 2,762,288
Jul 358.90 325.50 339.39 3,271,054
Jun 354.95 285.30 318.71 3,142,795
May 333.90 282.50 312.68 4,056,999
Apr 368.50 301.00 329.47 3,460,813
Mar 334.00 260.35 294.09 5,252,682
Feb 307.45 252.30 276.57 4,618,966
Jan 265.90 189.00 228.37 2,746,129
Bombay Stock Exchange
 
  High Low Average Volume
Dec 395.90 352.00 375.29 81,960
Nov 398.00 338.15 362.67 1,268,698
Oct 394.00 346.00 369.44 231,640
Sep 370.00 322.30 341.01 102,158
Aug 370.70 322.00 341.58 278,696
Jul 359.00 325.60 339.81 239,748
Jun 356.75 285.60 318.75 371,942
May 333.00 282.45 312.70 402,063
Apr 366.80 304.25 329.29 475,934
Mar 334.40 264.05 294.13 1,500,552
Feb 306.00 252.55 276.54 517,434
Jan 266.95 189.00 228.35 277,888

2011

National Stock Exchange
 
  High Low Average Volume
Dec 247.90 179.50 217.51 3,193,951
Nov 260.00 240.00 232.31 1,949,307
Oct 267.90 200.90 227.54 2,136,658
Sep 237.70 202.55 222.80 2,392,317
Aug 268.50 207.20 234.50 2,579,039
Jul 294.45 244.25 274.99 3,329,692
Jun 274.00 225.00 254.26 3,583,329
May 286.45 240.00 264.86 5,283,458
Apr 327.10 280.00 300.95 5,892,775
Mar 330.00 249.90 269.78 4,105,198
Feb 271.35 184.95 237.21 10,131,355
Jan 330.00 252.00 290.80 2,979,661
Bombay Stock Exchange
 
  High Low Average Volume
Dec 246.00 185.25 217.28 1,280,619
Nov 256.70 202.40 232.17 190,324
Oct 258.95 201.05 227.32 447,164
Sep 237.75 212.00 222.74 190,509
Aug 268.55 207.10 234.60 678,688
Jul 294.30 245.35 275.06 383,659
Jun 282.70 226.00 254.36 346,160
May 295.40 240.10 264.69 497,547
Apr 327.00 281.05 301.38 1,100,112
Mar 303.15 250.00 269.68 408,503
Feb 271.00 185.00 237.55 1,169,514
Jan 329.70 252.00 290.57 561,469

2010

National Stock Exchange
 
  High Low Average Volume
Dec 337.80 292.20 325.42 2,566,163
Nov 378.90 290.00 336.75 4,785,652
Oct 404.00 351.20 375.71 5,422,760
Sep 401.80 331.00 373.50 5,537,389
Aug 390.25 320.45 358.67 7,212,474
Jul 354.35 283.15 324.70 5,551,322
Jun 305.00 262.15 284.54 3,336,627
May 335.50 275.00 303.95 5,453,497
Apr 353.40 273.05 310.02 7,696,848
Mar 295.00 244.60 273.63 2,542,659
Feb 314.70 218.00 264.93 8,278,598
Jan 320.10 244.50 281.06 9,253,901
Bombay Stock Exchange
 
  High Low Average Volume
Dec 339.85 306.00 324.86 265,048
Nov 378.00 288.50 336.78 554,667
Oct 403.90 346.55 375.49 1,207,574
Sep 401.70 332.05 373.47 953,950
Aug 394.00 320.60 358.75 1,424,985
Jul 355.00 283.80 324.46 1,676,688
Jun 305.00 265.20 284.66 919,514
May 335.80 276.00 303.91 1,964,511
Apr 352.95 278.00 310.55 2,820,932
Mar 295.00 245.00 273.67 771,116
Feb 293.95 245.15 265.17 1,689,890
Jan 319.70 245.00 281.27 3,061,032

2009

National Stock Exchange
 
  High Low Average Volume
Dec 251.65 220.65 235.71 5,301,859
Nov 255.80 196.15 228.6265 7,629,086
Oct 307.70 210.35 253.75 7,333,331
Sep 284.00 225.00 251.80 7,653,441
Aug 265.7 195.00 222.19 9,128,412
Jul 246.00 176.00 206.22 7,630,530
Jun 257.70 191.00 218.16 6,547,162
May 203.00 101.75 144.97 7,588,967
Apr 115.00 78.55 98.67 5,017,225
Mar 92.30 75.00 79.14 2,011,439
Feb 95.85 75.10 82.80 1,896,276
Jan 119.75 61.00 91.48 3,407,323
Bombay Stock Exchange
 
  High Low Average Volume
Dec 251.80 220.50 236.15 2,336,946
Nov 258.00 197.00 228.724 3,416,236
Oct 302.00 215.10 253.87 3,463,936
Sep 282.50 230.00 251.73 3,121,144
Aug 265.90 195.00 222.15 4,311,894
Jul 244.90 176.55 206.15 3,801,412
Jun 259.50 191.00 218.46 3,049,272
May 202.10 101.00 144.62 3,470,798
Apr 114.90 79.00 98.81 2,280,708
Mar 88.00 75.00 79.01 785,052
Feb 96.30 73.40 82.75 765,535
Jan 119.50 67.45 91.52 1,334,607

2008

National Stock Exchange
 
  High Low Average Volume
Dec 126.00 83.40 102.79 3,413,174
Nov 131.05 83.00 99.55 4,238,831
Oct 179.00 100.05 127.40 3,046,667
Sep 286.75 152.15 235.69 2,415,941
Aug 306.00 247.50 275.89 3,168,398
Jul 288.80 225.15 252.61 6,723,617
Jun 509.95 271.25 389.73 2,186,649
May 641.90 480.25 557.99 2,254,776
Apr 648.50 580.00 605.32 1,651,614
Bombay Stock Exchange
 
  High Low Average Volume
Dec 125.85 82.25 102.80 1,420,955
Nov 132.00 81.25 99.51 1,615,329
Oct 180.00 99.70 127.60 898,616
Sep 289.90 156.00 235.73 838,477
Aug 306.20 247.70  276.03 1,201,009
Jul 288.90 225.05 252.67 2,351,079
Jun 512.00 277.00 390.29 548,717
May 642.00 483.00 558.41 602,141
Apr 650.00 570.15 605.43 437,962


Which topics would you like to receive alerts for?

Could you tell us your