808.35
+13.95
+(1.76%)
At close: 3:27:50 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 |
|---|---|---|---|---|---|---|
| Feb 3, 2025 | 805.20 | 820.00 | 760.10 | 808.35 | 808.35 | 7,947 |
| Feb 1, 2025 | 775.35 | 797.25 | 770.00 | 794.40 | 794.40 | 12,409 |
| Jan 31, 2025 | 709.20 | 759.80 | 709.20 | 759.30 | 759.30 | 21,407 |
| Jan 30, 2025 | 698.00 | 770.00 | 697.95 | 723.65 | 723.65 | 15,547 |
| Jan 29, 2025 | 734.65 | 734.65 | 734.65 | 734.65 | 734.65 | 4,508 |
| Jan 28, 2025 | 810.00 | 813.95 | 773.30 | 773.30 | 773.30 | 2,063 |
| Jan 27, 2025 | 856.75 | 856.75 | 813.95 | 813.95 | 813.95 | 9,302 |
| Jan 24, 2025 | 864.50 | 886.90 | 852.10 | 856.75 | 856.75 | 3,991 |
| Jan 23, 2025 | 862.00 | 905.00 | 860.20 | 864.50 | 864.50 | 4,040 |
| Jan 22, 2025 | 878.05 | 899.00 | 860.00 | 890.95 | 890.95 | 24,653 |
| Jan 21, 2025 | 886.00 | 910.00 | 860.30 | 881.25 | 881.25 | 9,229 |
| Jan 20, 2025 | 880.00 | 899.00 | 860.00 | 886.00 | 886.00 | 9,460 |
| Jan 17, 2025 | 888.00 | 888.75 | 846.00 | 880.55 | 880.55 | 3,916 |
| Jan 16, 2025 | 862.40 | 890.00 | 840.30 | 884.25 | 884.25 | 7,623 |
| Jan 15, 2025 | 898.00 | 902.00 | 845.00 | 884.50 | 884.50 | 18,176 |
| Jan 14, 2025 | 905.00 | 907.00 | 885.00 | 885.90 | 885.90 | 4,101 |
| Jan 13, 2025 | 905.00 | 907.85 | 860.00 | 883.05 | 883.05 | 11,188 |
| Jan 10, 2025 | 905.00 | 915.00 | 865.00 | 902.30 | 902.30 | 9,784 |
| Jan 9, 2025 | 899.00 | 899.00 | 880.00 | 893.40 | 893.40 | 17,061 |
| Jan 8, 2025 | 897.00 | 897.00 | 851.00 | 879.80 | 879.80 | 4,690 |
| Jan 7, 2025 | 889.90 | 897.25 | 860.00 | 873.75 | 873.75 | 16,513 |
| Jan 6, 2025 | 862.00 | 862.05 | 830.00 | 854.55 | 854.55 | 23,863 |
| Jan 3, 2025 | 822.00 | 822.00 | 820.00 | 821.00 | 821.00 | 7,447 |
| Jan 2, 2025 | 819.00 | 820.00 | 819.00 | 820.00 | 820.00 | 2,726 |
| Jan 1, 2025 | 814.40 | 844.90 | 814.40 | 814.40 | 814.40 | 6,536 |
| Dec 31, 2024 | 836.40 | 836.40 | 831.00 | 831.00 | 831.00 | 13,896 |
| Dec 30, 2024 | 790.80 | 820.00 | 790.60 | 820.00 | 820.00 | 8,650 |