Unlock stock picks and a broker-level newsfeed that powers Wall Street.
121.80
+5.45
+(4.68%)
At close: March 11 at 3:27:34 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 |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 121.90 | 121.90 | 121.80 | 121.80 | 121.80 | 5,120 |
| Mar 10, 2025 | 106.00 | 116.35 | 106.00 | 116.35 | 116.35 | 2,560 |
| Mar 5, 2025 | 107.00 | 110.85 | 107.00 | 110.85 | 110.85 | 24,960 |
| Mar 4, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 640 |
| Mar 3, 2025 | 111.50 | 111.50 | 111.15 | 111.15 | 111.15 | 1,280 |
| Feb 28, 2025 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | 4,480 |
| Feb 27, 2025 | 115.00 | 115.95 | 115.00 | 115.95 | 115.95 | 1,280 |
| Feb 21, 2025 | 111.00 | 115.95 | 109.00 | 115.95 | 115.95 | 26,880 |
| Feb 20, 2025 | 124.80 | 124.80 | 111.05 | 111.05 | 111.05 | 1,280 |
| Feb 19, 2025 | 111.50 | 111.50 | 110.00 | 110.75 | 110.75 | 1,280 |
| Feb 18, 2025 | 105.10 | 105.10 | 105.00 | 105.00 | 105.00 | 1,280 |
| Feb 17, 2025 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | 1,280 |
| Feb 12, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 640 |
| Feb 1, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 640 |
| Jan 30, 2025 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 640 |
| Jan 29, 2025 | 135.10 | 135.10 | 130.00 | 130.00 | 130.00 | 9,600 |
| Jan 28, 2025 | 122.10 | 141.00 | 122.10 | 136.00 | 136.00 | 6,400 |
| Jan 27, 2025 | 164.00 | 164.00 | 150.00 | 150.05 | 150.05 | 5,760 |
| Jan 24, 2025 | 163.85 | 164.00 | 163.80 | 164.00 | 164.00 | 3,200 |
| Jan 17, 2025 | 164.00 | 164.00 | 163.95 | 164.00 | 164.00 | 1,280 |
| Jan 15, 2025 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | 8,320 |
| Jan 9, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | 640 |
| Jan 6, 2025 | 156.00 | 159.00 | 156.00 | 157.50 | 157.50 | 1,920 |
| Jan 3, 2025 | 156.00 | 156.50 | 156.00 | 156.00 | 156.00 | 1,920 |
| Jan 2, 2025 | 170.50 | 170.50 | 157.40 | 157.40 | 157.40 | 2,560 |
Related Tickers
DATAMATICS.BO Datamatics Global Services Limited
601.10
+2.85%
XCHANGING.BO Xchanging Solutions Limited
91.74
-0.93%
MCLOUD.BO Magellanic Cloud Limited
51.57
-2.62%
MINDTECK.NS Mindteck (India) Limited
177.63
-5.19%
RSSOFTWARE.NS R S Software (India) Limited
66.48
-5.00%
DATAMATICS.NS Datamatics Global Services Limited
601.15
+2.84%
ACCELYA.NS Accelya Solutions India Limited
1,295.65
-1.55%
ASMTEC.BO ASM Technologies Limited
1,225.45
-0.29%
SONATSOFTW.NS Sonata Software Limited
361.95
-3.49%
BSOFT.NS Birlasoft Limited
400.65
-2.22%