604.95
+42.60
+(7.59%)
As of 3:27:02 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 568.00 | 617.60 | 564.80 | 604.95 | 604.95 | 834,080 |
| Jan 29, 2025 | 540.00 | 610.00 | 538.40 | 596.55 | 596.55 | 1,069,850 |
| Jan 28, 2025 | 592.00 | 610.00 | 512.85 | 538.40 | 538.40 | 931,954 |
| Jan 27, 2025 | 625.70 | 625.70 | 554.50 | 584.00 | 584.00 | 802,926 |
| Jan 24, 2025 | 651.00 | 659.45 | 621.80 | 625.65 | 625.65 | 389,268 |
| Jan 23, 2025 | 653.80 | 678.00 | 647.00 | 649.05 | 649.05 | 452,417 |
| Jan 22, 2025 | 699.50 | 699.50 | 627.45 | 653.80 | 653.80 | 704,469 |
| Jan 21, 2025 | 711.20 | 715.00 | 692.50 | 696.15 | 696.15 | 191,839 |
| Jan 20, 2025 | 709.60 | 716.00 | 690.90 | 703.75 | 703.75 | 227,871 |
| Jan 17, 2025 | 699.80 | 725.00 | 695.00 | 705.95 | 705.95 | 236,722 |
| Jan 16, 2025 | 682.00 | 727.10 | 682.00 | 704.10 | 704.10 | 312,521 |
| Jan 15, 2025 | 697.00 | 703.45 | 659.00 | 675.80 | 675.80 | 307,458 |
| Jan 14, 2025 | 647.50 | 701.00 | 636.30 | 692.25 | 692.25 | 384,998 |
| Jan 13, 2025 | 685.20 | 713.60 | 631.60 | 641.25 | 641.25 | 706,221 |
| Jan 10, 2025 | 743.05 | 753.30 | 691.00 | 702.00 | 702.00 | 617,604 |
| Jan 9, 2025 | 741.25 | 752.00 | 734.60 | 743.05 | 743.05 | 128,282 |
| Jan 8, 2025 | 759.00 | 759.95 | 739.05 | 741.10 | 741.10 | 153,223 |
| Jan 7, 2025 | 742.00 | 767.90 | 741.95 | 757.85 | 757.85 | 199,519 |
| Jan 6, 2025 | 783.75 | 783.85 | 733.20 | 739.95 | 739.95 | 351,519 |
| Jan 3, 2025 | 790.55 | 798.10 | 775.15 | 778.50 | 778.50 | 236,565 |
| Jan 2, 2025 | 790.00 | 817.90 | 785.70 | 790.55 | 790.55 | 327,850 |
| Jan 1, 2025 | 791.00 | 798.90 | 783.15 | 790.15 | 790.15 | 166,259 |
| Dec 31, 2024 | 782.05 | 795.00 | 762.45 | 791.20 | 791.20 | 251,644 |
| Dec 30, 2024 | 742.45 | 805.00 | 738.10 | 787.90 | 787.90 | 667,917 |
| Dec 27, 2024 | 759.70 | 763.90 | 740.25 | 742.45 | 742.45 | 270,975 |
| Dec 26, 2024 | 763.00 | 763.75 | 743.10 | 757.80 | 757.80 | 239,815 |
| Dec 24, 2024 | 786.00 | 788.95 | 760.15 | 763.25 | 763.25 | 353,141 |
| Dec 23, 2024 | 775.00 | 798.70 | 761.00 | 787.40 | 787.40 | 381,639 |
| Dec 20, 2024 | 804.70 | 814.85 | 755.00 | 771.95 | 771.95 | 368,182 |
| Dec 19, 2024 | 797.05 | 817.95 | 790.00 | 803.10 | 803.10 | 476,314 |
| Dec 18, 2024 | 832.70 | 867.70 | 811.95 | 819.85 | 819.85 | 1,581,761 |
| Dec 17, 2024 | 820.00 | 840.00 | 809.00 | 831.35 | 831.35 | 919,589 |
| Dec 16, 2024 | 797.00 | 825.00 | 780.10 | 821.00 | 821.00 | 627,758 |
| Dec 13, 2024 | 811.70 | 813.50 | 783.50 | 799.25 | 799.25 | 500,362 |
| Dec 12, 2024 | 832.00 | 832.70 | 802.05 | 810.90 | 810.90 | 476,542 |
| Dec 11, 2024 | 842.60 | 852.85 | 821.75 | 827.30 | 827.30 | 762,283 |
| Dec 10, 2024 | 808.80 | 842.30 | 797.05 | 835.95 | 835.95 | 1,714,511 |
| Dec 9, 2024 | 812.00 | 824.00 | 788.10 | 802.60 | 802.60 | 610,217 |
| Dec 6, 2024 | 805.00 | 828.00 | 802.30 | 806.75 | 806.75 | 1,258,866 |
| Dec 5, 2024 | 742.70 | 797.90 | 742.00 | 790.85 | 790.85 | 1,263,688 |
| Dec 4, 2024 | 746.00 | 754.00 | 735.80 | 741.20 | 741.20 | 327,274 |
| Dec 3, 2024 | 738.00 | 759.00 | 738.00 | 745.25 | 745.25 | 316,946 |
| Dec 2, 2024 | 744.25 | 750.40 | 732.50 | 736.30 | 736.30 | 307,182 |
| Nov 29, 2024 | 726.70 | 752.45 | 726.00 | 744.25 | 744.25 | 414,552 |
| Nov 28, 2024 | 734.65 | 740.00 | 721.00 | 724.05 | 724.05 | 276,525 |
| Nov 27, 2024 | 734.00 | 736.70 | 726.40 | 732.85 | 732.85 | 217,574 |
| Nov 26, 2024 | 734.60 | 749.00 | 731.90 | 734.55 | 734.55 | 251,236 |
| Nov 25, 2024 | 748.05 | 763.85 | 726.60 | 741.05 | 741.05 | 1,228,023 |
| Nov 22, 2024 | 763.00 | 763.00 | 732.00 | 744.30 | 744.30 | 381,696 |
| Nov 21, 2024 | 747.05 | 764.95 | 714.00 | 759.90 | 759.90 | 589,569 |
| Nov 19, 2024 | 751.45 | 768.30 | 745.00 | 748.50 | 748.50 | 234,213 |
| Nov 18, 2024 | 752.00 | 769.00 | 738.30 | 747.90 | 747.90 | 335,963 |
| Nov 14, 2024 | 718.95 | 755.00 | 717.95 | 750.00 | 750.00 | 505,120 |
| Nov 13, 2024 | 752.00 | 757.60 | 711.30 | 716.00 | 716.00 | 408,875 |
| Nov 12, 2024 | 774.40 | 787.00 | 749.00 | 756.50 | 756.50 | 334,137 |
| Nov 11, 2024 | 789.05 | 789.05 | 765.00 | 769.10 | 769.10 | 283,441 |
| Nov 8, 2024 | 810.00 | 815.45 | 763.30 | 793.50 | 793.50 | 473,790 |
| Nov 7, 2024 | 787.00 | 821.00 | 787.00 | 805.20 | 805.20 | 777,514 |
| Nov 6, 2024 | 732.95 | 787.00 | 731.10 | 783.00 | 783.00 | 765,718 |
| Nov 5, 2024 | 733.00 | 740.70 | 718.90 | 730.15 | 730.15 | 211,293 |
| Nov 4, 2024 | 757.80 | 757.80 | 723.10 | 732.85 | 732.85 | 301,114 |
| Nov 1, 2024 | 756.50 | 772.80 | 755.75 | 759.25 | 759.25 | 120,149 |
| Oct 31, 2024 | 742.00 | 774.00 | 740.05 | 750.30 | 750.30 | 391,876 |
| Oct 30, 2024 | 732.90 | 754.10 | 726.25 | 744.15 | 744.15 | 280,797 |
| Oct 29, 2024 | 738.00 | 749.20 | 715.60 | 732.25 | 732.25 | 272,811 |
| Oct 28, 2024 | 703.90 | 760.00 | 697.40 | 734.85 | 734.85 | 621,635 |
| Oct 25, 2024 | 742.00 | 742.90 | 669.50 | 695.60 | 695.60 | 787,780 |
| Oct 24, 2024 | 766.80 | 782.45 | 734.15 | 741.10 | 741.10 | 429,835 |
| Oct 23, 2024 | 763.00 | 788.70 | 759.00 | 765.25 | 765.25 | 558,298 |
| Oct 22, 2024 | 865.00 | 870.00 | 751.05 | 763.15 | 763.15 | 1,704,195 |
| Oct 21, 2024 | 844.00 | 873.90 | 809.95 | 824.80 | 824.80 | 957,919 |
| Oct 18, 2024 | 798.10 | 859.00 | 781.00 | 844.50 | 844.50 | 1,777,562 |
| Oct 17, 2024 | 801.00 | 820.00 | 791.50 | 800.70 | 800.70 | 545,042 |
| Oct 16, 2024 | 782.45 | 815.00 | 782.15 | 799.65 | 799.65 | 606,044 |
| Oct 15, 2024 | 789.70 | 810.60 | 781.85 | 784.75 | 784.75 | 370,327 |
| Oct 14, 2024 | 767.00 | 793.95 | 766.00 | 784.15 | 784.15 | 481,383 |
| Oct 11, 2024 | 747.75 | 786.00 | 741.70 | 765.35 | 765.35 | 413,056 |
| Oct 10, 2024 | 753.50 | 763.70 | 744.00 | 746.95 | 746.95 | 215,755 |
| Oct 9, 2024 | 753.25 | 779.95 | 743.15 | 748.30 | 748.30 | 495,827 |
| Oct 8, 2024 | 702.05 | 757.85 | 701.05 | 747.85 | 747.85 | 456,178 |
| Oct 7, 2024 | 772.20 | 780.45 | 686.85 | 707.90 | 707.90 | 859,556 |
| Oct 4, 2024 | 772.75 | 794.30 | 751.15 | 766.35 | 766.35 | 403,015 |
| Oct 3, 2024 | 789.00 | 789.70 | 761.00 | 771.60 | 771.60 | 456,437 |
| Oct 1, 2024 | 781.95 | 814.20 | 781.65 | 793.60 | 793.60 | 537,393 |
| Sep 30, 2024 | 787.55 | 799.90 | 765.00 | 779.15 | 779.15 | 464,270 |
| Sep 27, 2024 | 813.00 | 813.00 | 787.00 | 790.25 | 790.25 | 449,511 |
| Sep 26, 2024 | 816.40 | 824.40 | 786.00 | 812.80 | 812.80 | 692,023 |
| Sep 25, 2024 | 816.70 | 863.10 | 808.00 | 813.55 | 813.55 | 1,408,711 |
| Sep 24, 2024 | 815.20 | 886.95 | 800.05 | 806.95 | 806.95 | 3,908,184 |
| Sep 23, 2024 | 739.80 | 817.00 | 731.75 | 800.25 | 800.25 | 1,954,339 |
| Sep 20, 2024 | 0.15 Dividend | |||||
| Sep 20, 2024 | 743.70 | 746.80 | 723.50 | 729.95 | 729.95 | 422,275 |
| Sep 19, 2024 | 746.70 | 760.00 | 721.10 | 741.50 | 741.35 | 645,665 |
| Sep 18, 2024 | 739.85 | 788.70 | 732.80 | 740.95 | 740.80 | 993,251 |
| Sep 17, 2024 | 768.90 | 778.00 | 732.65 | 740.55 | 740.40 | 579,964 |
| Sep 16, 2024 | 800.95 | 801.00 | 759.95 | 764.05 | 763.90 | 1,008,202 |
| Sep 13, 2024 | 792.80 | 823.00 | 772.70 | 802.30 | 802.14 | 912,010 |
| Sep 12, 2024 | 827.70 | 831.55 | 782.95 | 789.50 | 789.34 | 810,851 |
| Sep 11, 2024 | 839.75 | 851.45 | 815.10 | 819.70 | 819.53 | 594,607 |
| Sep 10, 2024 | 860.00 | 866.50 | 830.00 | 839.75 | 839.58 | 746,799 |
| Sep 9, 2024 | 771.20 | 866.35 | 770.00 | 854.35 | 854.18 | 2,920,578 |
| Sep 6, 2024 | 790.00 | 796.75 | 764.00 | 770.25 | 770.09 | 338,955 |
| Sep 5, 2024 | 775.15 | 796.80 | 775.00 | 786.15 | 785.99 | 496,777 |
| Sep 4, 2024 | 766.90 | 784.40 | 750.00 | 768.70 | 768.54 | 516,817 |
| Sep 3, 2024 | 776.00 | 782.00 | 756.10 | 778.60 | 778.44 | 563,585 |
| Sep 2, 2024 | 754.40 | 798.80 | 754.00 | 772.15 | 771.99 | 776,414 |
| Aug 30, 2024 | 754.70 | 770.45 | 740.50 | 750.60 | 750.45 | 433,528 |
| Aug 29, 2024 | 768.25 | 779.90 | 725.00 | 746.35 | 746.20 | 932,226 |
| Aug 28, 2024 | 791.80 | 803.05 | 765.95 | 771.50 | 771.34 | 665,718 |
| Aug 27, 2024 | 776.50 | 820.00 | 771.55 | 786.90 | 786.74 | 1,508,078 |
| Aug 26, 2024 | 795.00 | 849.70 | 738.60 | 763.45 | 763.30 | 4,158,896 |
| Aug 23, 2024 | 654.00 | 777.95 | 646.65 | 774.30 | 774.14 | 3,601,200 |
| Aug 22, 2024 | 618.80 | 650.00 | 610.80 | 648.30 | 648.17 | 1,408,999 |
| Aug 21, 2024 | 605.05 | 630.00 | 605.05 | 616.60 | 616.48 | 1,705,538 |
| Aug 20, 2024 | 574.00 | 604.95 | 564.65 | 598.45 | 598.33 | 1,233,081 |
| Aug 19, 2024 | 575.00 | 595.95 | 568.20 | 572.50 | 572.38 | 717,831 |
| Aug 16, 2024 | 567.00 | 587.00 | 543.00 | 572.70 | 572.58 | 963,603 |
| Aug 14, 2024 | 563.00 | 569.85 | 532.40 | 560.25 | 560.14 | 666,186 |
| Aug 13, 2024 | 579.05 | 583.00 | 553.40 | 558.75 | 558.64 | 675,321 |
| Aug 12, 2024 | 572.00 | 599.00 | 572.00 | 577.40 | 577.28 | 1,123,244 |
| Aug 9, 2024 | 584.95 | 596.00 | 570.60 | 578.80 | 578.68 | 1,168,392 |
| Aug 8, 2024 | 545.15 | 592.40 | 534.55 | 577.55 | 577.43 | 2,870,508 |
| Aug 7, 2024 | 477.50 | 546.00 | 475.10 | 534.55 | 534.44 | 2,704,683 |
| Aug 6, 2024 | 488.00 | 504.85 | 465.10 | 469.45 | 469.36 | 1,310,100 |
| Aug 5, 2024 | 470.00 | 484.95 | 460.00 | 479.40 | 479.30 | 1,095,861 |
| Aug 2, 2024 | 499.00 | 509.65 | 490.10 | 491.55 | 491.45 | 651,675 |
| Aug 1, 2024 | 510.00 | 523.00 | 503.60 | 506.25 | 506.15 | 1,603,956 |
| Jul 31, 2024 | 503.00 | 534.00 | 488.85 | 511.55 | 511.45 | 3,758,129 |
| Jul 30, 2024 | 471.45 | 512.60 | 471.45 | 492.10 | 492.00 | 3,655,056 |
| Jul 29, 2024 | 457.00 | 484.80 | 455.05 | 469.45 | 469.36 | 2,582,952 |
| Jul 26, 2024 | 413.00 | 450.00 | 413.00 | 447.00 | 446.91 | 2,505,400 |
| Jul 25, 2024 | 402.05 | 418.00 | 396.05 | 409.95 | 409.87 | 1,031,540 |
| Jul 24, 2024 | 409.00 | 410.95 | 401.15 | 407.85 | 407.77 | 540,319 |
| Jul 23, 2024 | 392.90 | 415.30 | 373.05 | 408.90 | 408.82 | 809,147 |
| Jul 22, 2024 | 393.00 | 401.75 | 383.60 | 390.35 | 390.27 | 486,846 |
| Jul 19, 2024 | 395.10 | 403.40 | 382.50 | 397.55 | 397.47 | 623,735 |
| Jul 18, 2024 | 410.95 | 410.95 | 392.10 | 396.60 | 396.52 | 627,004 |
| Jul 16, 2024 | 416.80 | 427.00 | 407.25 | 410.40 | 410.32 | 1,731,845 |
| Jul 15, 2024 | 412.00 | 421.00 | 403.55 | 414.80 | 414.72 | 996,717 |
| Jul 12, 2024 | 423.00 | 429.30 | 402.50 | 404.50 | 404.42 | 1,082,119 |
| Jul 11, 2024 | 385.75 | 420.35 | 385.75 | 416.35 | 416.27 | 1,535,894 |
| Jul 10, 2024 | 394.00 | 395.80 | 372.60 | 381.65 | 381.57 | 636,036 |
| Jul 9, 2024 | 397.85 | 399.70 | 379.65 | 393.40 | 393.32 | 806,471 |
| Jul 8, 2024 | 368.00 | 396.00 | 368.00 | 392.35 | 392.27 | 1,524,370 |
| Jul 5, 2024 | 355.95 | 379.90 | 349.40 | 362.30 | 362.23 | 1,933,301 |
| Jul 4, 2024 | 356.65 | 362.55 | 351.05 | 355.85 | 355.78 | 577,872 |
| Jul 3, 2024 | 356.90 | 364.00 | 352.00 | 356.05 | 355.98 | 1,046,588 |
| Jul 2, 2024 | 329.30 | 360.00 | 326.20 | 348.25 | 348.18 | 2,496,610 |
| Jul 1, 2024 | 327.60 | 332.85 | 322.35 | 327.75 | 327.68 | 247,037 |
| Jun 28, 2024 | 323.40 | 338.40 | 321.65 | 324.15 | 324.08 | 373,306 |
| Jun 27, 2024 | 338.85 | 341.00 | 313.55 | 319.10 | 319.04 | 672,395 |
| Jun 26, 2024 | 332.95 | 338.45 | 324.85 | 335.40 | 335.33 | 361,422 |
| Jun 25, 2024 | 337.80 | 338.65 | 330.00 | 331.00 | 330.93 | 318,784 |
| Jun 24, 2024 | 336.85 | 342.00 | 333.45 | 335.55 | 335.48 | 460,925 |
| Jun 21, 2024 | 346.45 | 351.80 | 328.30 | 333.65 | 333.58 | 963,011 |
| Jun 20, 2024 | 320.00 | 343.60 | 319.00 | 341.55 | 341.48 | 1,953,689 |
| Jun 19, 2024 | 312.70 | 328.20 | 311.30 | 316.90 | 316.84 | 1,925,302 |
| Jun 18, 2024 | 304.00 | 315.00 | 303.15 | 309.60 | 309.54 | 585,856 |
| Jun 14, 2024 | 303.35 | 305.90 | 300.90 | 301.70 | 301.64 | 380,023 |
| Jun 13, 2024 | 305.00 | 308.25 | 300.00 | 301.85 | 301.79 | 229,448 |
| Jun 12, 2024 | 300.65 | 306.50 | 298.80 | 303.35 | 303.29 | 353,411 |
| Jun 11, 2024 | 295.85 | 303.40 | 293.15 | 299.25 | 299.19 | 387,591 |
| Jun 10, 2024 | 288.00 | 296.00 | 287.25 | 293.85 | 293.79 | 367,581 |
| Jun 7, 2024 | 281.00 | 288.00 | 280.45 | 286.50 | 286.44 | 171,008 |
| Jun 6, 2024 | 269.00 | 282.95 | 266.90 | 280.00 | 279.94 | 344,796 |
| Jun 5, 2024 | 265.00 | 269.15 | 246.90 | 264.00 | 263.95 | 342,381 |
| Jun 4, 2024 | 277.95 | 277.95 | 222.85 | 260.95 | 260.90 | 1,199,638 |
| Jun 3, 2024 | 300.00 | 300.00 | 277.00 | 278.55 | 278.49 | 414,943 |
| May 31, 2024 | 287.00 | 287.70 | 278.00 | 284.70 | 284.64 | 210,519 |
| May 30, 2024 | 285.80 | 290.20 | 282.20 | 285.70 | 285.64 | 179,957 |
| May 29, 2024 | 278.10 | 287.20 | 276.15 | 285.80 | 285.74 | 251,185 |
| May 28, 2024 | 284.70 | 289.65 | 275.00 | 278.10 | 278.04 | 314,608 |
| May 27, 2024 | 297.95 | 299.35 | 283.80 | 286.55 | 286.49 | 370,972 |
| May 24, 2024 | 298.90 | 301.35 | 294.25 | 295.80 | 295.74 | 195,206 |
| May 23, 2024 | 306.80 | 306.80 | 295.95 | 296.55 | 296.49 | 342,475 |
| May 22, 2024 | 312.50 | 313.50 | 301.30 | 303.75 | 303.69 | 461,380 |
| May 21, 2024 | 313.50 | 324.40 | 305.00 | 308.95 | 308.89 | 1,081,298 |
| May 17, 2024 | 309.85 | 315.50 | 309.00 | 312.85 | 312.79 | 461,987 |
| May 16, 2024 | 310.85 | 316.50 | 305.70 | 310.25 | 310.19 | 630,278 |
| May 15, 2024 | 310.00 | 317.70 | 292.15 | 307.85 | 307.79 | 1,306,329 |
| May 14, 2024 | 304.00 | 308.50 | 295.05 | 303.80 | 303.74 | 583,120 |
| May 13, 2024 | 300.00 | 308.30 | 286.70 | 302.40 | 302.34 | 1,395,870 |
| May 10, 2024 | 273.95 | 306.00 | 272.00 | 297.95 | 297.89 | 855,616 |
| May 9, 2024 | 283.75 | 286.90 | 268.00 | 271.65 | 271.60 | 288,623 |
| May 8, 2024 | 277.45 | 286.90 | 274.55 | 284.95 | 284.89 | 470,751 |
| May 7, 2024 | 285.95 | 288.20 | 275.05 | 277.00 | 276.94 | 380,017 |
| May 6, 2024 | 290.00 | 292.70 | 276.00 | 285.90 | 285.84 | 837,178 |
| May 3, 2024 | 285.60 | 292.00 | 271.40 | 282.60 | 282.54 | 487,989 |
| May 2, 2024 | 279.00 | 291.80 | 277.55 | 282.90 | 282.84 | 467,039 |
| Apr 30, 2024 | 275.90 | 284.00 | 275.00 | 276.60 | 276.54 | 342,614 |
| Apr 29, 2024 | 306.00 | 308.90 | 270.20 | 275.50 | 275.44 | 987,313 |
Related Tickers
SGIL.NS Synergy Green Industries Limited
413.00
+0.91%
DEEDEV.NS DEE DEVELOPMENT ENG LTD
283.85
+1.67%
NELCAST.NS Nelcast Limited
106.12
-4.95%
SBCL.NS Shivalik Bimetal Controls Limited
517.50
+1.23%
SMLT.NS Sarthak Metals Limited
163.51
+4.04%
AMIC.BO AMIC Forging Ltd
1,407.90
+1.33%
DPWIRES.NS D.P. Wires Limited
283.90
-2.05%
GRAVITA.NS Gravita India Limited
2,044.25
+3.76%
RHIM.NS RHI Magnesita India Limited
470.20
+0.62%
MMFL.NS M M Forgings Limited
430.50
+0.84%