173.35
-0.75
(-0.43%)
As of 2:39:15 PM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 175.30 | 175.30 | 170.00 | 173.35 | 173.35 | 3,738 |
| Apr 15, 2025 | 179.05 | 179.05 | 173.50 | 174.10 | 174.10 | 3,110 |
| Apr 11, 2025 | 171.50 | 174.05 | 170.50 | 171.85 | 171.85 | 4,652 |
| Apr 9, 2025 | 169.05 | 169.05 | 163.30 | 166.75 | 166.75 | 13,243 |
| Apr 8, 2025 | 170.85 | 173.00 | 167.30 | 169.15 | 169.15 | 4,906 |
| Apr 7, 2025 | 166.70 | 168.70 | 160.35 | 164.70 | 164.70 | 6,017 |
| Apr 4, 2025 | 187.55 | 189.00 | 174.50 | 176.40 | 176.40 | 12,756 |
| Apr 3, 2025 | 167.40 | 187.80 | 167.40 | 183.40 | 183.40 | 35,401 |
| Apr 2, 2025 | 154.00 | 166.00 | 151.60 | 164.05 | 164.05 | 25,660 |
| Apr 1, 2025 | 151.30 | 156.20 | 149.80 | 153.40 | 153.40 | 5,349 |
| Mar 28, 2025 | 151.85 | 154.40 | 148.55 | 148.85 | 148.85 | 10,200 |
| Mar 27, 2025 | 150.95 | 150.95 | 148.80 | 149.25 | 149.25 | 12,571 |
| Mar 26, 2025 | 158.20 | 158.20 | 149.65 | 150.15 | 150.15 | 33,260 |
| Mar 25, 2025 | 160.10 | 160.10 | 155.65 | 156.60 | 156.60 | 28,376 |
| Mar 24, 2025 | 157.00 | 162.40 | 157.00 | 160.55 | 160.55 | 18,352 |
| Mar 21, 2025 | 159.00 | 160.00 | 157.00 | 158.30 | 158.30 | 17,124 |
| Mar 20, 2025 | 157.00 | 161.50 | 155.00 | 155.55 | 155.55 | 19,872 |
| Mar 19, 2025 | 150.75 | 157.80 | 150.75 | 155.45 | 155.45 | 26,269 |
| Mar 18, 2025 | 148.05 | 152.35 | 148.05 | 150.55 | 150.55 | 20,984 |
| Mar 17, 2025 | 157.30 | 157.30 | 148.75 | 150.50 | 150.50 | 35,763 |
| Mar 13, 2025 | 158.30 | 158.30 | 153.25 | 153.40 | 153.40 | 5,739 |
| Mar 12, 2025 | 158.15 | 158.35 | 153.15 | 153.60 | 153.60 | 12,538 |
| Mar 11, 2025 | 159.70 | 161.20 | 154.95 | 158.70 | 158.70 | 6,158 |
| Mar 10, 2025 | 172.50 | 172.50 | 159.45 | 160.45 | 160.45 | 8,883 |
| Mar 7, 2025 | 158.70 | 167.00 | 158.70 | 166.25 | 166.25 | 6,071 |
| Mar 6, 2025 | 169.00 | 169.00 | 162.45 | 163.25 | 163.25 | 5,134 |
| Mar 5, 2025 | 163.00 | 164.20 | 155.00 | 162.70 | 162.70 | 4,848 |
| Mar 4, 2025 | 152.45 | 155.80 | 151.50 | 153.15 | 153.15 | 12,592 |
| Mar 3, 2025 | 167.00 | 167.00 | 151.00 | 152.40 | 152.40 | 19,714 |
| Feb 28, 2025 | 158.50 | 158.50 | 153.75 | 154.15 | 154.15 | 6,971 |
| Feb 27, 2025 | 161.15 | 162.25 | 158.00 | 158.70 | 158.70 | 6,137 |
| Feb 25, 2025 | 159.95 | 162.60 | 159.00 | 160.50 | 160.50 | 2,603 |
| Feb 24, 2025 | 163.00 | 163.00 | 158.85 | 159.95 | 159.95 | 25,145 |
| Feb 21, 2025 | 163.00 | 165.15 | 162.00 | 163.15 | 163.15 | 11,851 |
| Feb 20, 2025 | 164.95 | 164.95 | 161.00 | 161.05 | 161.05 | 14,334 |
| Feb 19, 2025 | 160.00 | 164.35 | 160.00 | 162.70 | 162.70 | 14,147 |
| Feb 18, 2025 | 171.10 | 171.10 | 160.05 | 162.60 | 162.60 | 16,849 |
| Feb 17, 2025 | 168.00 | 170.10 | 162.70 | 163.75 | 163.75 | 12,606 |
| Feb 14, 2025 | 174.55 | 175.50 | 167.00 | 168.60 | 168.60 | 21,874 |
| Feb 13, 2025 | 175.85 | 178.80 | 173.00 | 173.85 | 173.85 | 15,821 |
| Feb 12, 2025 | 178.80 | 178.95 | 172.00 | 173.75 | 173.75 | 15,216 |
| Feb 11, 2025 | 181.65 | 186.75 | 177.35 | 179.00 | 179.00 | 15,484 |
| Feb 10, 2025 | 195.30 | 195.30 | 182.55 | 185.30 | 185.30 | 46,835 |
| Feb 7, 2025 | 208.55 | 208.55 | 203.00 | 204.35 | 204.35 | 3,950 |
| Feb 6, 2025 | 200.85 | 206.15 | 200.85 | 204.85 | 204.85 | 5,266 |
| Feb 5, 2025 | 195.10 | 201.95 | 195.10 | 199.35 | 199.35 | 3,574 |
| Feb 4, 2025 | 196.95 | 199.00 | 194.00 | 197.95 | 197.95 | 5,029 |
| Feb 3, 2025 | 195.00 | 199.00 | 194.00 | 195.05 | 195.05 | 2,818 |
| Feb 1, 2025 | 201.15 | 201.15 | 193.75 | 197.95 | 197.95 | 3,486 |
| Jan 31, 2025 | 195.55 | 200.05 | 193.90 | 198.35 | 198.35 | 5,610 |
| Jan 30, 2025 | 195.95 | 197.30 | 192.10 | 194.65 | 194.65 | 3,985 |
| Jan 29, 2025 | 194.05 | 196.05 | 191.00 | 194.55 | 194.55 | 10,744 |
| Jan 28, 2025 | 194.25 | 199.35 | 189.80 | 191.15 | 191.15 | 26,005 |
| Jan 27, 2025 | 197.25 | 202.40 | 189.50 | 196.70 | 196.70 | 17,027 |
| Jan 24, 2025 | 207.70 | 207.70 | 201.00 | 202.70 | 202.70 | 6,792 |
| Jan 23, 2025 | 200.10 | 211.10 | 198.80 | 207.10 | 207.10 | 13,168 |
| Jan 22, 2025 | 204.00 | 205.00 | 197.00 | 200.75 | 200.75 | 15,104 |
| Jan 21, 2025 | 205.85 | 209.50 | 201.20 | 203.45 | 203.45 | 23,537 |
| Jan 20, 2025 | 205.05 | 207.85 | 203.00 | 206.95 | 206.95 | 18,467 |
| Jan 17, 2025 | 213.00 | 213.00 | 203.00 | 204.75 | 204.75 | 12,808 |
| Jan 16, 2025 | 207.00 | 210.00 | 203.00 | 207.20 | 207.20 | 6,137 |
| Jan 15, 2025 | 210.60 | 211.30 | 203.45 | 206.05 | 206.05 | 10,666 |
| Jan 14, 2025 | 205.00 | 211.00 | 200.30 | 210.55 | 210.55 | 16,956 |
| Jan 13, 2025 | 207.10 | 216.50 | 200.10 | 202.75 | 202.75 | 25,098 |
| Jan 10, 2025 | 221.00 | 221.00 | 210.55 | 213.70 | 213.70 | 5,081 |
| Jan 9, 2025 | 216.50 | 222.95 | 214.55 | 215.35 | 215.35 | 4,562 |
| Jan 8, 2025 | 223.95 | 224.95 | 218.00 | 219.45 | 219.45 | 12,528 |
| Jan 7, 2025 | 222.00 | 227.80 | 217.00 | 223.40 | 223.40 | 16,926 |
| Jan 6, 2025 | 226.70 | 227.80 | 210.10 | 214.75 | 214.75 | 34,293 |
| Jan 3, 2025 | 231.95 | 232.90 | 225.00 | 226.60 | 226.60 | 21,935 |
| Jan 2, 2025 | 231.60 | 233.10 | 226.60 | 228.60 | 228.60 | 7,256 |
| Jan 1, 2025 | 225.95 | 232.25 | 224.05 | 230.85 | 230.85 | 17,324 |
| Dec 31, 2024 | 220.20 | 229.90 | 219.70 | 225.90 | 225.90 | 21,214 |
| Dec 30, 2024 | 225.35 | 241.35 | 217.55 | 219.55 | 219.55 | 82,520 |
Related Tickers
BAJAJHCARE.BO Bajaj HealthCare Limited
622.95
+0.17%
PARMAX.BO Parmax Pharma Limited
43.00
-0.58%
AARTIPHARM.BO Aarti Pharmalabs Limited
712.00
-0.05%
HIKAL.BO Hikal Limited
434.00
+4.73%
GLENMARK.BO Glenmark Pharmaceuticals Limited
1,354.05
-1.55%
LUPIN.BO Lupin Limited
1,920.10
-4.57%
GLAND.BO Gland Pharma Limited
1,442.50
+1.11%
NEULANDLAB.BO Neuland Laboratories Limited
12,701.00
+0.36%
SUVEN.NS Suven Life Sciences Limited
126.10
-1.15%
LAURUSLABS.BO Laurus Labs Limited
625.70
+0.05%