398.50
+11.10
+(2.87%)
At close: 3:29:59 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 389.85 | 399.70 | 388.75 | 398.50 | 398.50 | 162,421 |
| Jan 30, 2025 | 392.00 | 398.20 | 385.85 | 387.40 | 387.40 | 192,714 |
| Jan 29, 2025 | 389.10 | 399.25 | 378.00 | 397.45 | 397.45 | 558,659 |
| Jan 28, 2025 | 365.45 | 400.55 | 346.05 | 391.10 | 391.10 | 2,004,271 |
| Jan 27, 2025 | 376.05 | 381.00 | 361.60 | 364.15 | 364.15 | 671,606 |
| Jan 24, 2025 | 396.75 | 398.40 | 382.45 | 384.65 | 384.65 | 187,325 |
| Jan 23, 2025 | 394.00 | 402.90 | 392.70 | 395.55 | 395.55 | 428,454 |
| Jan 22, 2025 | 403.70 | 410.05 | 389.95 | 399.20 | 399.20 | 313,945 |
| Jan 21, 2025 | 398.40 | 406.25 | 395.00 | 401.55 | 401.55 | 556,453 |
| Jan 20, 2025 | 399.40 | 402.85 | 390.00 | 395.85 | 395.85 | 292,764 |
| Jan 17, 2025 | 414.50 | 418.00 | 394.00 | 397.25 | 397.25 | 2,300,423 |
| Jan 16, 2025 | 401.00 | 408.50 | 392.60 | 395.50 | 395.50 | 418,995 |
| Jan 15, 2025 | 408.40 | 410.00 | 395.95 | 397.20 | 397.20 | 503,364 |
| Jan 14, 2025 | 409.80 | 415.40 | 403.60 | 404.95 | 404.95 | 421,874 |
| Jan 13, 2025 | 421.40 | 429.15 | 398.30 | 405.70 | 405.70 | 613,533 |
| Jan 10, 2025 | 420.05 | 443.85 | 419.05 | 422.95 | 422.95 | 1,383,406 |
| Jan 9, 2025 | 422.85 | 425.00 | 420.55 | 422.45 | 422.45 | 158,750 |
| Jan 8, 2025 | 425.15 | 426.90 | 420.50 | 422.85 | 422.85 | 157,593 |
| Jan 7, 2025 | 421.10 | 426.00 | 419.95 | 424.05 | 424.05 | 218,934 |
| Jan 6, 2025 | 428.75 | 428.75 | 419.00 | 421.15 | 421.15 | 247,737 |
| Jan 3, 2025 | 421.95 | 430.40 | 421.90 | 428.20 | 428.20 | 347,572 |
| Jan 2, 2025 | 421.90 | 424.35 | 419.35 | 421.20 | 421.20 | 208,986 |
| Jan 1, 2025 | 422.95 | 426.40 | 419.00 | 419.80 | 419.80 | 268,266 |
| Dec 31, 2024 | 430.70 | 431.05 | 420.25 | 422.60 | 422.60 | 298,514 |
| Dec 30, 2024 | 424.55 | 437.95 | 419.10 | 434.25 | 434.25 | 406,055 |
| Dec 27, 2024 | 427.65 | 427.90 | 423.15 | 424.55 | 424.55 | 282,837 |
| Dec 26, 2024 | 422.00 | 427.00 | 420.95 | 426.20 | 426.20 | 333,825 |
| Dec 24, 2024 | 422.00 | 426.70 | 421.00 | 423.05 | 423.05 | 220,760 |
| Dec 23, 2024 | 425.95 | 432.40 | 419.25 | 425.60 | 425.60 | 314,361 |
| Dec 20, 2024 | 425.00 | 434.80 | 422.50 | 424.25 | 424.25 | 485,373 |
| Dec 19, 2024 | 427.95 | 428.95 | 421.70 | 424.85 | 424.85 | 455,230 |
| Dec 18, 2024 | 428.45 | 449.95 | 426.05 | 433.75 | 433.75 | 2,048,925 |
| Dec 17, 2024 | 436.95 | 438.65 | 427.95 | 429.95 | 429.95 | 372,420 |
| Dec 16, 2024 | 438.00 | 440.00 | 429.40 | 437.05 | 437.05 | 529,020 |
| Dec 13, 2024 | 434.40 | 440.00 | 432.35 | 438.75 | 438.75 | 646,357 |
| Dec 12, 2024 | 419.40 | 438.60 | 418.05 | 435.70 | 435.70 | 2,341,591 |
| Dec 11, 2024 | 423.00 | 426.45 | 417.70 | 418.50 | 418.50 | 332,386 |
| Dec 10, 2024 | 428.00 | 434.45 | 420.20 | 422.20 | 422.20 | 442,610 |
| Dec 9, 2024 | 430.30 | 431.95 | 423.00 | 426.50 | 426.50 | 289,458 |
| Dec 6, 2024 | 435.10 | 435.75 | 426.75 | 430.15 | 430.15 | 424,497 |
| Dec 5, 2024 | 441.70 | 444.25 | 432.25 | 434.15 | 434.15 | 277,481 |
| Dec 4, 2024 | 437.55 | 442.05 | 432.05 | 440.55 | 440.55 | 322,512 |
| Dec 3, 2024 | 435.70 | 444.00 | 433.35 | 435.45 | 435.45 | 501,369 |
| Dec 2, 2024 | 431.10 | 437.00 | 425.80 | 433.35 | 433.35 | 416,903 |
| Nov 29, 2024 | 419.40 | 435.00 | 418.15 | 432.75 | 432.75 | 1,426,164 |
| Nov 28, 2024 | 423.50 | 434.70 | 416.15 | 418.05 | 418.05 | 828,000 |
| Nov 27, 2024 | 406.00 | 428.00 | 406.00 | 423.90 | 423.90 | 1,654,793 |
| Nov 26, 2024 | 402.90 | 409.70 | 400.05 | 406.20 | 406.20 | 603,462 |
| Nov 25, 2024 | 425.50 | 428.65 | 393.10 | 400.25 | 400.25 | 4,134,336 |
| Nov 22, 2024 | 424.00 | 424.45 | 413.05 | 416.80 | 416.80 | 422,079 |
| Nov 21, 2024 | 423.70 | 433.00 | 410.35 | 422.95 | 422.95 | 1,096,990 |
| Nov 19, 2024 | 426.00 | 432.80 | 419.00 | 424.25 | 424.25 | 449,073 |
| Nov 18, 2024 | 434.05 | 434.70 | 419.05 | 422.40 | 422.40 | 448,369 |
| Nov 14, 2024 | 424.75 | 451.00 | 424.00 | 434.85 | 434.85 | 1,857,926 |
| Nov 13, 2024 | 428.90 | 429.60 | 415.75 | 423.90 | 423.90 | 410,688 |
| Nov 12, 2024 | 436.75 | 439.90 | 427.75 | 428.95 | 428.95 | 535,823 |
| Nov 11, 2024 | 458.65 | 458.80 | 432.00 | 435.85 | 435.85 | 873,304 |
| Nov 8, 2024 | 469.00 | 477.50 | 456.00 | 459.85 | 459.85 | 769,062 |
| Nov 7, 2024 | 462.00 | 471.85 | 458.15 | 464.10 | 464.10 | 1,429,876 |
| Nov 6, 2024 | 450.00 | 460.00 | 443.15 | 457.20 | 457.20 | 595,293 |
| Nov 5, 2024 | 450.40 | 455.70 | 442.35 | 449.65 | 449.65 | 429,474 |
| Nov 4, 2024 | 440.70 | 454.00 | 439.35 | 451.40 | 451.40 | 613,766 |
| Nov 1, 2024 | 446.35 | 447.80 | 442.15 | 444.65 | 444.65 | 49,297 |
| Oct 31, 2024 | 452.40 | 454.00 | 437.15 | 439.50 | 439.50 | 308,749 |
| Oct 30, 2024 | 445.30 | 463.20 | 445.30 | 452.60 | 452.60 | 738,542 |
| Oct 29, 2024 | 425.50 | 455.00 | 425.50 | 450.40 | 450.40 | 567,618 |
| Oct 28, 2024 | 415.00 | 434.00 | 408.00 | 431.05 | 431.05 | 534,345 |
| Oct 25, 2024 | 416.00 | 431.00 | 410.30 | 419.60 | 419.60 | 1,505,479 |
| Oct 24, 2024 | 424.90 | 424.90 | 412.30 | 414.70 | 414.70 | 247,185 |
| Oct 23, 2024 | 417.65 | 426.90 | 410.00 | 420.00 | 420.00 | 417,947 |
| Oct 22, 2024 | 435.00 | 440.00 | 415.20 | 419.25 | 419.25 | 557,834 |
| Oct 21, 2024 | 439.05 | 449.15 | 420.45 | 430.05 | 430.05 | 615,050 |
| Oct 18, 2024 | 432.65 | 439.95 | 425.35 | 439.05 | 439.05 | 359,586 |
| Oct 17, 2024 | 447.80 | 453.45 | 435.25 | 437.70 | 437.70 | 548,081 |
| Oct 16, 2024 | 453.30 | 455.40 | 445.50 | 446.75 | 446.75 | 618,054 |
| Oct 15, 2024 | 447.70 | 463.70 | 445.05 | 458.50 | 458.50 | 1,317,273 |
| Oct 14, 2024 | 443.30 | 460.50 | 441.00 | 444.95 | 444.95 | 1,291,764 |
| Oct 11, 2024 | 440.70 | 444.00 | 439.00 | 440.90 | 440.90 | 221,260 |
| Oct 10, 2024 | 449.90 | 449.90 | 437.95 | 440.70 | 440.70 | 584,569 |
| Oct 9, 2024 | 453.30 | 464.90 | 437.00 | 439.40 | 439.40 | 1,299,224 |
| Oct 8, 2024 | 430.00 | 470.95 | 425.20 | 449.05 | 449.05 | 2,878,166 |
| Oct 7, 2024 | 444.40 | 447.95 | 421.95 | 428.15 | 428.15 | 1,020,494 |
| Oct 4, 2024 | 443.70 | 449.40 | 428.50 | 435.50 | 435.50 | 847,770 |
| Oct 3, 2024 | 450.00 | 463.65 | 442.00 | 443.40 | 443.40 | 728,469 |
| Oct 1, 2024 | 479.90 | 479.90 | 453.65 | 458.05 | 458.05 | 1,540,248 |
| Sep 30, 2024 | 482.00 | 494.45 | 463.40 | 469.25 | 469.25 | 1,185,222 |
| Sep 27, 2024 | 474.00 | 497.50 | 473.45 | 488.35 | 488.35 | 1,228,488 |
| Sep 26, 2024 | 506.45 | 506.45 | 476.00 | 479.65 | 479.65 | 1,175,115 |
| Sep 25, 2024 | 508.20 | 512.05 | 496.00 | 506.95 | 506.95 | 1,104,931 |
| Sep 24, 2024 | 500.80 | 516.80 | 494.40 | 510.45 | 510.45 | 3,160,160 |
| Sep 23, 2024 | 489.00 | 503.15 | 469.40 | 498.90 | 498.90 | 3,692,511 |
| Sep 20, 2024 | 460.70 | 466.00 | 452.05 | 464.25 | 464.25 | 981,248 |
| Sep 19, 2024 | 462.00 | 466.85 | 454.70 | 459.70 | 459.70 | 1,222,907 |
| Sep 18, 2024 | 455.90 | 464.00 | 451.80 | 457.55 | 457.55 | 807,540 |
| Sep 17, 2024 | 467.75 | 470.15 | 453.75 | 455.50 | 455.50 | 842,245 |
| Sep 16, 2024 | 469.00 | 477.00 | 458.00 | 466.60 | 466.60 | 1,404,325 |
| Sep 13, 2024 | 458.70 | 476.00 | 457.40 | 462.80 | 462.80 | 1,793,954 |
| Sep 12, 2024 | 439.80 | 462.00 | 439.00 | 457.80 | 457.80 | 1,644,626 |
| Sep 11, 2024 | 435.05 | 442.50 | 433.00 | 436.70 | 436.70 | 1,007,520 |
| Sep 10, 2024 | 430.00 | 439.95 | 428.40 | 437.20 | 437.20 | 521,744 |
| Sep 9, 2024 | 444.45 | 444.50 | 422.00 | 428.40 | 428.40 | 975,765 |
| Sep 6, 2024 | 434.70 | 451.45 | 433.05 | 443.45 | 443.45 | 2,383,466 |
| Sep 5, 2024 | 419.00 | 435.90 | 413.20 | 433.65 | 433.65 | 1,657,070 |
| Sep 4, 2024 | 415.00 | 420.65 | 411.25 | 416.50 | 416.50 | 1,366,308 |
| Sep 3, 2024 | 404.45 | 428.45 | 403.00 | 418.95 | 418.95 | 5,274,081 |
| Sep 2, 2024 | 385.05 | 391.75 | 384.45 | 389.80 | 389.80 | 821,886 |
| Aug 30, 2024 | 388.70 | 389.40 | 381.40 | 384.45 | 384.45 | 558,284 |
| Aug 29, 2024 | 387.00 | 395.10 | 376.10 | 383.90 | 383.90 | 1,253,683 |
| Aug 28, 2024 | 400.00 | 401.00 | 385.20 | 386.70 | 386.70 | 998,237 |
| Aug 27, 2024 | 398.65 | 405.85 | 394.80 | 397.25 | 397.25 | 701,604 |
| Aug 26, 2024 | 403.90 | 403.90 | 390.05 | 397.60 | 397.60 | 620,650 |
| Aug 23, 2024 | 408.95 | 410.35 | 399.40 | 400.65 | 400.65 | 318,688 |
| Aug 22, 2024 | 408.00 | 412.85 | 405.05 | 407.45 | 407.45 | 464,512 |
| Aug 21, 2024 | 391.05 | 408.30 | 388.80 | 405.15 | 405.15 | 986,821 |
| Aug 20, 2024 | 396.00 | 399.00 | 389.30 | 391.20 | 391.20 | 342,003 |
| Aug 19, 2024 | 396.85 | 398.05 | 390.05 | 393.95 | 393.95 | 1,195,049 |
| Aug 16, 2024 | 388.50 | 401.70 | 381.85 | 394.40 | 394.40 | 1,371,483 |
| Aug 14, 2024 | 402.90 | 402.90 | 383.50 | 385.50 | 385.50 | 750,852 |
| Aug 13, 2024 | 415.00 | 420.20 | 396.05 | 400.25 | 400.25 | 1,578,326 |
| Aug 12, 2024 | 440.00 | 440.00 | 420.25 | 421.75 | 421.75 | 698,916 |
| Aug 9, 2024 | 431.75 | 432.90 | 423.15 | 427.30 | 427.30 | 598,058 |
| Aug 8, 2024 | 415.00 | 431.90 | 410.05 | 418.45 | 418.45 | 955,736 |
| Aug 7, 2024 | 410.15 | 424.45 | 407.25 | 412.70 | 412.70 | 451,245 |
| Aug 6, 2024 | 418.00 | 423.85 | 400.60 | 402.40 | 402.40 | 421,429 |
| Aug 5, 2024 | 415.10 | 420.00 | 401.25 | 406.90 | 406.90 | 703,432 |
| Aug 2, 2024 | 434.10 | 438.00 | 425.65 | 427.15 | 427.15 | 436,277 |
| Aug 1, 2024 | 447.90 | 453.85 | 437.10 | 439.70 | 439.70 | 344,318 |
| Jul 31, 2024 | 452.50 | 459.95 | 437.90 | 446.45 | 446.45 | 744,074 |
| Jul 30, 2024 | 459.00 | 465.75 | 445.20 | 452.50 | 452.50 | 746,458 |
| Jul 29, 2024 | 445.10 | 462.40 | 445.10 | 459.15 | 459.15 | 794,542 |
| Jul 26, 2024 | 449.70 | 455.95 | 441.10 | 443.65 | 443.65 | 1,322,078 |
| Jul 25, 2024 | 454.30 | 464.50 | 444.00 | 447.15 | 447.15 | 567,289 |
| Jul 24, 2024 | 459.45 | 480.05 | 453.05 | 461.85 | 461.85 | 1,195,222 |
| Jul 23, 2024 | 480.20 | 486.95 | 429.20 | 460.05 | 460.05 | 2,633,081 |
| Jul 22, 2024 | 447.90 | 481.50 | 442.55 | 476.85 | 476.85 | 1,660,095 |
| Jul 19, 2024 | 465.90 | 470.00 | 444.65 | 450.40 | 450.40 | 1,500,766 |
| Jul 18, 2024 | 473.00 | 484.00 | 462.10 | 465.90 | 465.90 | 2,092,007 |
| Jul 16, 2024 | 448.50 | 472.40 | 447.85 | 457.05 | 457.05 | 2,490,403 |
| Jul 15, 2024 | 440.40 | 449.00 | 424.40 | 445.85 | 445.85 | 3,518,244 |
| Jul 12, 2024 | 428.85 | 444.90 | 425.00 | 438.80 | 438.80 | 1,378,258 |
| Jul 11, 2024 | 422.85 | 429.55 | 422.85 | 426.25 | 426.25 | 391,995 |
| Jul 10, 2024 | 427.00 | 432.40 | 414.05 | 419.90 | 419.90 | 739,036 |
| Jul 9, 2024 | 432.30 | 438.45 | 425.10 | 429.55 | 429.55 | 409,922 |
| Jul 8, 2024 | 437.20 | 443.00 | 430.05 | 431.80 | 431.80 | 510,741 |
| Jul 5, 2024 | 436.80 | 447.55 | 420.30 | 435.35 | 435.35 | 1,568,529 |
| Jul 4, 2024 | 441.90 | 445.45 | 430.00 | 438.10 | 438.10 | 1,483,252 |
| Jul 3, 2024 | 428.00 | 445.95 | 421.85 | 440.05 | 440.05 | 2,692,765 |
| Jul 2, 2024 | 417.95 | 426.00 | 411.65 | 422.60 | 422.60 | 1,118,761 |
| Jul 1, 2024 | 408.55 | 430.00 | 406.20 | 418.85 | 418.85 | 1,283,257 |
| Jun 28, 2024 | 416.05 | 417.30 | 402.15 | 408.75 | 408.75 | 757,998 |
| Jun 27, 2024 | 410.20 | 428.60 | 405.15 | 413.15 | 413.15 | 2,066,538 |
| Jun 26, 2024 | 392.40 | 412.50 | 389.20 | 407.75 | 407.75 | 2,187,950 |
| Jun 25, 2024 | 390.10 | 394.00 | 385.00 | 390.30 | 390.30 | 893,183 |
| Jun 24, 2024 | 394.00 | 400.65 | 385.55 | 388.20 | 388.20 | 1,187,350 |
| Jun 21, 2024 | 399.00 | 408.50 | 386.70 | 396.20 | 396.20 | 1,422,794 |
| Jun 20, 2024 | 404.00 | 424.20 | 393.50 | 397.25 | 397.25 | 2,661,359 |
| Jun 19, 2024 | 418.00 | 419.20 | 400.40 | 402.75 | 402.75 | 1,546,366 |
| Jun 18, 2024 | 425.40 | 432.45 | 409.50 | 413.85 | 413.85 | 1,689,479 |
| Jun 14, 2024 | 398.00 | 431.85 | 396.50 | 420.15 | 420.15 | 4,444,304 |
| Jun 13, 2024 | 395.00 | 397.75 | 386.10 | 395.50 | 395.50 | 1,523,716 |
| Jun 12, 2024 | 383.00 | 392.90 | 377.80 | 390.75 | 390.75 | 1,980,788 |
| Jun 11, 2024 | 397.30 | 404.00 | 376.05 | 380.10 | 380.10 | 3,261,149 |
| Jun 10, 2024 | 365.00 | 398.00 | 365.00 | 385.55 | 385.55 | 3,766,316 |
| Jun 7, 2024 | 346.10 | 369.00 | 343.05 | 366.20 | 366.20 | 3,637,561 |
| Jun 6, 2024 | 345.00 | 354.20 | 342.00 | 346.10 | 346.10 | 1,353,606 |
| Jun 5, 2024 | 335.00 | 341.80 | 316.00 | 339.20 | 339.20 | 899,800 |
| Jun 4, 2024 | 345.00 | 345.90 | 315.00 | 334.90 | 334.90 | 2,827,855 |
| Jun 3, 2024 | 352.00 | 352.00 | 342.30 | 347.90 | 347.90 | 1,412,802 |
| May 31, 2024 | 344.00 | 345.00 | 338.45 | 343.50 | 343.50 | 1,070,427 |
| May 30, 2024 | 340.00 | 347.20 | 338.60 | 340.05 | 340.05 | 2,451,103 |
| May 29, 2024 | 330.00 | 340.50 | 330.00 | 338.80 | 338.80 | 1,311,578 |
| May 28, 2024 | 340.00 | 343.70 | 329.20 | 331.40 | 331.40 | 1,531,935 |
| May 27, 2024 | 342.70 | 343.70 | 334.05 | 340.35 | 340.35 | 1,155,410 |
| May 24, 2024 | 331.35 | 344.05 | 330.75 | 341.90 | 341.90 | 1,967,592 |
| May 23, 2024 | 342.00 | 346.00 | 330.60 | 333.35 | 333.35 | 1,932,691 |
| May 22, 2024 | 342.05 | 348.75 | 336.00 | 343.35 | 343.35 | 2,578,275 |
| May 21, 2024 | 345.10 | 349.70 | 337.00 | 342.70 | 342.70 | 3,451,610 |
| May 17, 2024 | 365.00 | 371.30 | 345.20 | 351.15 | 351.15 | 11,970,918 |
| May 16, 2024 | 342.50 | 362.35 | 341.00 | 361.10 | 361.10 | 26,767,907 |
| May 15, 2024 | 315.00 | 343.70 | 292.00 | 329.45 | 329.45 | 71,401,006 |
Related Tickers
AAVAS.NS Aavas Financiers Limited
1,712.80
+0.53%
APTUS.NS Aptus Value Housing Finance India Limited
303.00
+2.05%
SRGHFL.NS SRG Housing Finance Limited
329.05
-5.99%
PNBHOUSING.NS PNB Housing Finance Limited
878.20
+1.91%
CANFINHOME.NS Can Fin Homes Limited
667.70
+2.14%
SAMMAANCAP.NS Sammaan Capital Limited
140.70
-0.12%
PNBHOUSING.BO PNB Housing Finance Limited
877.60
+1.95%
BAJAJHFL.BO Bajaj Housing Finance Limited
116.40
+1.39%
INDIASHLTR.NS India Shelter Finance Corporation Limited
661.30
+2.27%
REPCOHOME.NS Repco Home Finance Limited
393.20
0.00%