Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
351.70
-3.40
(-0.96%)
At close: February 21 at 3:28:57 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 21, 2025 | 349.30 | 366.10 | 349.30 | 351.70 | 351.70 | 5,251 |
| Feb 20, 2025 | 353.85 | 360.00 | 348.65 | 355.10 | 355.10 | 7,866 |
| Feb 19, 2025 | 333.90 | 353.75 | 332.00 | 349.75 | 349.75 | 9,556 |
| Feb 18, 2025 | 343.00 | 346.50 | 325.90 | 332.40 | 332.40 | 17,152 |
| Feb 17, 2025 | 354.00 | 362.90 | 338.35 | 341.15 | 341.15 | 7,267 |
| Feb 14, 2025 | 373.30 | 373.30 | 350.65 | 352.55 | 352.55 | 29,759 |
| Feb 13, 2025 | 358.00 | 373.95 | 357.55 | 361.65 | 361.65 | 21,404 |
| Feb 12, 2025 | 373.70 | 378.00 | 352.00 | 354.25 | 354.25 | 40,745 |
| Feb 11, 2025 | 362.85 | 378.05 | 360.95 | 371.60 | 371.60 | 95,135 |
| Feb 10, 2025 | 416.00 | 424.55 | 352.00 | 357.45 | 357.45 | 235,719 |
| Feb 7, 2025 | 528.95 | 528.95 | 433.80 | 433.80 | 433.80 | 82,806 |
| Feb 6, 2025 | 539.10 | 544.90 | 532.65 | 542.25 | 542.25 | 18,039 |
| Feb 5, 2025 | 538.15 | 550.30 | 536.75 | 540.90 | 540.90 | 14,227 |
| Feb 4, 2025 | 535.25 | 550.75 | 525.80 | 546.15 | 546.15 | 14,663 |
| Feb 3, 2025 | 545.60 | 552.00 | 538.25 | 543.85 | 543.85 | 15,203 |
| Feb 1, 2025 | 564.20 | 579.55 | 553.15 | 564.85 | 564.85 | 6,554 |
| Jan 31, 2025 | 551.00 | 589.00 | 534.45 | 570.30 | 570.30 | 35,107 |
| Jan 30, 2025 | 517.95 | 574.70 | 507.50 | 545.55 | 545.55 | 25,810 |
| Jan 29, 2025 | 505.05 | 515.00 | 503.00 | 508.80 | 508.80 | 11,043 |
| Jan 28, 2025 | 517.95 | 520.70 | 499.65 | 508.95 | 508.95 | 9,030 |
| Jan 27, 2025 | 513.00 | 521.65 | 495.00 | 515.50 | 515.50 | 15,531 |
| Jan 24, 2025 | 520.00 | 543.00 | 512.85 | 532.20 | 532.20 | 22,106 |
| Jan 23, 2025 | 521.35 | 538.00 | 520.05 | 523.20 | 523.20 | 8,153 |
| Jan 22, 2025 | 555.10 | 559.80 | 527.00 | 530.25 | 530.25 | 7,681 |
| Jan 21, 2025 | 561.95 | 571.95 | 550.15 | 553.25 | 553.25 | 19,386 |
| Jan 20, 2025 | 570.60 | 578.20 | 556.00 | 565.15 | 565.15 | 23,472 |
| Jan 17, 2025 | 568.00 | 575.00 | 555.80 | 571.45 | 571.45 | 9,594 |
| Jan 16, 2025 | 545.35 | 587.00 | 545.35 | 577.70 | 577.70 | 26,520 |
| Jan 15, 2025 | 562.15 | 574.00 | 538.00 | 539.85 | 539.85 | 28,406 |
| Jan 14, 2025 | 576.05 | 590.10 | 562.60 | 568.80 | 568.80 | 25,921 |
| Jan 13, 2025 | 595.20 | 602.95 | 568.95 | 587.35 | 587.35 | 31,055 |
| Jan 10, 2025 | 620.70 | 636.80 | 586.40 | 613.15 | 613.15 | 13,998 |
| Jan 9, 2025 | 625.30 | 631.65 | 616.90 | 621.40 | 621.40 | 8,392 |
| Jan 8, 2025 | 640.25 | 645.10 | 628.00 | 632.00 | 632.00 | 30,728 |
| Jan 7, 2025 | 645.10 | 656.55 | 635.20 | 649.40 | 649.40 | 26,261 |
| Jan 6, 2025 | 650.10 | 661.00 | 622.00 | 650.20 | 650.20 | 74,443 |
| Jan 3, 2025 | 648.40 | 691.30 | 648.40 | 662.15 | 662.15 | 104,959 |
| Jan 2, 2025 | 643.95 | 658.90 | 635.55 | 648.85 | 648.85 | 193,889 |
| Jan 1, 2025 | 643.95 | 646.15 | 631.65 | 640.25 | 640.25 | 242,865 |
| Dec 31, 2024 | 625.10 | 660.60 | 625.10 | 637.15 | 637.15 | 72,351 |
| Dec 30, 2024 | 660.00 | 682.00 | 631.30 | 636.30 | 636.30 | 300,333 |