383.35
-20.15
(-4.99%)
At close: 3:29:43 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 |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 390.00 | 404.65 | 383.35 | 383.35 | 383.35 | 63,137 |
| Jan 10, 2025 | 408.75 | 408.75 | 393.00 | 403.50 | 403.50 | 123,230 |
| Jan 9, 2025 | 420.00 | 423.70 | 404.50 | 408.85 | 408.85 | 85,267 |
| Jan 8, 2025 | 420.00 | 442.00 | 414.00 | 421.40 | 421.40 | 173,126 |
| Jan 7, 2025 | 424.60 | 439.00 | 415.00 | 425.10 | 425.10 | 272,415 |
| Jan 6, 2025 | 453.40 | 453.40 | 430.75 | 432.30 | 432.30 | 178,687 |
| Jan 3, 2025 | 451.25 | 461.45 | 440.00 | 453.40 | 453.40 | 261,161 |
| Jan 2, 2025 | 444.00 | 465.00 | 434.95 | 451.30 | 451.30 | 665,037 |
| Jan 1, 2025 | 457.80 | 471.10 | 457.80 | 457.80 | 457.80 | 223,057 |
| Dec 31, 2024 | 481.90 | 481.90 | 481.90 | 481.90 | 481.90 | 18,307 |
| Dec 30, 2024 | 534.00 | 536.50 | 507.25 | 507.25 | 507.25 | 300,212 |
| Dec 27, 2024 | 526.00 | 547.80 | 526.00 | 533.95 | 533.95 | 478,833 |
| Dec 26, 2024 | 520.35 | 543.75 | 520.00 | 522.35 | 522.35 | 582,871 |
| Dec 24, 2024 | 513.00 | 528.95 | 487.15 | 517.90 | 517.90 | 904,704 |
| Dec 23, 2024 | 509.40 | 550.70 | 502.30 | 510.85 | 510.85 | 1,743,530 |
| Dec 20, 2024 | 496.95 | 514.70 | 460.60 | 501.65 | 501.65 | 2,253,098 |
| Dec 19, 2024 | 444.00 | 498.30 | 433.30 | 498.05 | 498.05 | 1,105,717 |
| Dec 18, 2024 | 429.00 | 462.30 | 427.45 | 453.00 | 453.00 | 1,307,812 |
| Dec 17, 2024 | 407.45 | 443.45 | 400.30 | 422.45 | 422.45 | 1,333,265 |
| Dec 16, 2024 | 410.00 | 425.65 | 399.20 | 403.15 | 403.15 | 647,777 |
| Dec 13, 2024 | 441.20 | 460.50 | 408.60 | 423.20 | 423.20 | 3,682,964 |
| Dec 12, 2024 | 360.00 | 429.40 | 358.50 | 424.10 | 424.10 | 4,771,978 |
| Dec 11, 2024 | 357.00 | 371.90 | 355.00 | 357.85 | 357.85 | 489,340 |
| Dec 10, 2024 | 347.80 | 381.75 | 345.05 | 356.35 | 356.35 | 1,042,518 |
| Dec 9, 2024 | 341.95 | 362.00 | 337.80 | 344.60 | 344.60 | 552,110 |
| Dec 6, 2024 | 347.70 | 356.55 | 334.70 | 340.75 | 340.75 | 493,260 |
| Dec 5, 2024 | 351.00 | 368.00 | 341.20 | 347.70 | 347.70 | 1,306,989 |
| Dec 4, 2024 | 316.85 | 382.85 | 316.10 | 361.90 | 361.90 | 6,062,982 |
| Dec 3, 2024 | 329.00 | 341.45 | 295.05 | 319.30 | 319.30 | 4,802,212 |
| Dec 2, 2024 | 267.25 | 325.30 | 262.90 | 325.30 | 325.30 | 5,755,861 |
| Nov 29, 2024 | 269.95 | 277.00 | 265.85 | 271.10 | 271.10 | 878,299 |
| Nov 28, 2024 | 265.95 | 274.00 | 263.10 | 270.40 | 270.40 | 662,453 |
| Nov 27, 2024 | 250.60 | 268.35 | 250.60 | 265.15 | 265.15 | 926,033 |
| Nov 26, 2024 | 260.25 | 261.30 | 248.35 | 253.15 | 253.15 | 610,591 |
| Nov 25, 2024 | 260.00 | 270.85 | 253.00 | 263.75 | 263.75 | 1,220,081 |
| Nov 22, 2024 | 280.90 | 285.90 | 255.35 | 260.05 | 260.05 | 6,737,252 |
Related Tickers
SOFTTECH.NS SoftTech Engineers Limited
445.60
-3.91%
UNIECOM.NS UNICOMMERCE ESOLUTIONS L
149.69
-4.79%
AEONXDIGI.BO Aeonx Digital Technology Ltd
198.10
-4.35%
IRIS.NS IRIS Business Services Limited
549.80
+4.65%
KFINTECH.NS KFin Technologies Limited
1,255.15
-8.90%
IZMO.NS IZMO Limited
471.15
-5.00%
GENESYS.NS Genesys International Corporation Limited
946.30
-5.72%
NUCLEUS.NS Nucleus Software Exports Limited
1,013.50
-5.27%
RATEGAIN.NS RateGain Travel Technologies Limited
685.10
-2.10%
INTELLECT.NS Intellect Design Arena Limited
895.90
-1.48%