Unlock stock picks and a broker-level newsfeed that powers Wall Street.
642.40
-4.95
(-0.76%)
At close: March 13 at 3:27:25 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 13, 2025 | 648.00 | 670.00 | 626.05 | 634.10 | 634.10 | 10,887 |
| Mar 12, 2025 | 666.90 | 675.00 | 637.00 | 647.35 | 647.35 | 4,288 |
| Mar 11, 2025 | 639.00 | 689.95 | 634.20 | 667.05 | 667.05 | 13,856 |
| Mar 10, 2025 | 655.50 | 680.05 | 655.50 | 667.55 | 667.55 | 25,447 |
| Mar 7, 2025 | 644.90 | 647.70 | 644.75 | 647.70 | 647.70 | 2,265 |
| Mar 6, 2025 | 634.95 | 635.00 | 626.00 | 635.00 | 635.00 | 6,796 |
| Mar 5, 2025 | 632.00 | 635.00 | 625.00 | 635.00 | 635.00 | 14,159 |
| Mar 4, 2025 | 657.90 | 657.90 | 632.10 | 632.10 | 632.10 | 6,697 |
| Mar 3, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 6,270 |
| Feb 28, 2025 | 658.15 | 658.15 | 658.15 | 658.15 | 658.15 | 722 |
| Feb 27, 2025 | 695.25 | 695.25 | 671.55 | 671.55 | 671.55 | 3,993 |
| Feb 25, 2025 | 685.25 | 685.25 | 685.25 | 685.25 | 685.25 | 3,066 |
| Feb 24, 2025 | 656.10 | 671.85 | 656.10 | 671.85 | 671.85 | 8,578 |
| Feb 21, 2025 | 658.70 | 658.70 | 655.00 | 658.70 | 658.70 | 13,291 |
| Feb 20, 2025 | 659.80 | 659.80 | 645.80 | 645.80 | 645.80 | 15,227 |
| Feb 19, 2025 | 642.50 | 658.95 | 642.50 | 658.95 | 658.95 | 22,568 |
| Feb 18, 2025 | 655.60 | 655.60 | 655.60 | 655.60 | 655.60 | 2,916 |
| Feb 17, 2025 | 668.95 | 668.95 | 668.95 | 668.95 | 668.95 | 1,042 |
| Feb 14, 2025 | 682.60 | 682.60 | 682.60 | 682.60 | 682.60 | 2,368 |
| Feb 13, 2025 | 700.05 | 705.00 | 696.50 | 696.50 | 696.50 | 7,592 |
| Feb 12, 2025 | 710.70 | 710.70 | 710.70 | 710.70 | 710.70 | 3,972 |
| Feb 11, 2025 | 725.20 | 725.20 | 725.20 | 725.20 | 725.20 | 3,137 |
| Feb 10, 2025 | 730.00 | 743.35 | 730.00 | 740.00 | 740.00 | 4,268 |
| Feb 7, 2025 | 732.95 | 735.00 | 732.95 | 735.00 | 735.00 | 6,030 |
| Feb 6, 2025 | 748.00 | 748.00 | 747.90 | 747.90 | 747.90 | 5,611 |
| Feb 5, 2025 | 777.00 | 777.30 | 763.15 | 763.15 | 763.15 | 10,512 |
| Feb 4, 2025 | 777.30 | 777.30 | 777.30 | 777.30 | 777.30 | 2,715 |
| Feb 3, 2025 | 818.90 | 818.90 | 791.00 | 793.15 | 793.15 | 24,222 |
| Feb 1, 2025 | 830.15 | 830.15 | 755.00 | 830.00 | 830.00 | 64,210 |
| Jan 31, 2025 | 753.05 | 790.65 | 753.05 | 790.65 | 790.65 | 23,526 |
| Jan 30, 2025 | 748.00 | 753.00 | 725.00 | 753.00 | 753.00 | 32,916 |
| Jan 29, 2025 | 719.95 | 723.55 | 682.65 | 717.15 | 717.15 | 32,211 |
| Jan 28, 2025 | 715.00 | 715.00 | 680.30 | 689.10 | 689.10 | 33,783 |
| Jan 27, 2025 | 669.00 | 729.00 | 664.05 | 706.65 | 706.65 | 42,551 |
| Jan 24, 2025 | 705.00 | 717.95 | 669.25 | 697.95 | 697.95 | 20,433 |
| Jan 23, 2025 | 710.00 | 723.70 | 674.20 | 704.45 | 704.45 | 31,530 |
| Jan 22, 2025 | 750.00 | 765.00 | 709.65 | 709.65 | 709.65 | 29,491 |
| Jan 21, 2025 | 790.00 | 790.00 | 722.20 | 746.95 | 746.95 | 273,665 |
| Jan 20, 2025 | 730.65 | 730.65 | 730.65 | 730.65 | 730.65 | 38,126 |
| Jan 17, 2025 | 559.95 | 664.25 | 525.00 | 664.25 | 664.25 | 173,225 |
| Jan 16, 2025 | 552.60 | 560.00 | 540.00 | 553.55 | 553.55 | 23,814 |
| Jan 15, 2025 | 535.00 | 549.90 | 518.05 | 546.45 | 546.45 | 49,377 |
| Jan 14, 2025 | 496.80 | 533.25 | 486.85 | 525.35 | 525.35 | 59,272 |
| Jan 13, 2025 | 463.70 | 503.00 | 461.50 | 475.90 | 475.90 | 47,404 |
| Jan 10, 2025 | 504.00 | 504.00 | 455.05 | 468.30 | 468.30 | 31,147 |
| Jan 9, 2025 | 495.60 | 509.00 | 491.40 | 497.40 | 497.40 | 36,615 |
| Jan 8, 2025 | 463.85 | 498.00 | 452.00 | 486.15 | 486.15 | 36,686 |
| Jan 7, 2025 | 438.05 | 468.00 | 438.05 | 463.85 | 463.85 | 15,694 |
| Jan 6, 2025 | 461.10 | 474.00 | 432.10 | 437.90 | 437.90 | 18,735 |
| Jan 3, 2025 | 458.90 | 473.95 | 454.90 | 470.15 | 470.15 | 15,881 |
| Jan 2, 2025 | 447.00 | 458.25 | 442.00 | 453.40 | 453.40 | 17,516 |
| Jan 1, 2025 | 454.95 | 454.95 | 430.00 | 437.50 | 437.50 | 7,971 |
| Dec 31, 2024 | 433.00 | 458.00 | 431.50 | 449.00 | 449.00 | 6,334 |
| Dec 30, 2024 | 448.00 | 448.00 | 430.10 | 433.80 | 433.80 | 2,104 |