413.95
+0.85
+(0.21%)
At close: April 17 at 3:27:59 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 425.00 | 425.00 | 404.00 | 413.95 | 413.95 | 690 |
| Apr 16, 2025 | 424.80 | 428.80 | 403.05 | 413.10 | 413.10 | 3,366 |
| Apr 15, 2025 | 410.60 | 425.25 | 410.60 | 424.25 | 424.25 | 3,512 |
| Apr 11, 2025 | 410.35 | 410.35 | 396.00 | 405.00 | 405.00 | 2,292 |
| Apr 9, 2025 | 410.70 | 412.65 | 397.75 | 410.35 | 410.35 | 5,465 |
| Apr 8, 2025 | 393.95 | 394.00 | 366.10 | 393.00 | 393.00 | 4,710 |
| Apr 7, 2025 | 376.00 | 381.00 | 375.25 | 375.25 | 375.25 | 1,612 |
| Apr 4, 2025 | 376.20 | 395.00 | 376.20 | 395.00 | 395.00 | 10,904 |
| Apr 3, 2025 | 379.20 | 393.00 | 356.60 | 376.20 | 376.20 | 9,313 |
| Apr 2, 2025 | 374.50 | 375.35 | 374.50 | 375.35 | 375.35 | 10,066 |
| Apr 1, 2025 | 356.95 | 357.50 | 324.15 | 357.50 | 357.50 | 6,235 |
| Mar 28, 2025 | 343.00 | 343.00 | 321.00 | 340.50 | 340.50 | 1,606 |
| Mar 27, 2025 | 355.00 | 355.00 | 336.30 | 336.80 | 336.80 | 3,218 |
| Mar 26, 2025 | 362.45 | 362.45 | 335.00 | 354.00 | 354.00 | 1,654 |
| Mar 25, 2025 | 364.00 | 364.00 | 342.00 | 349.45 | 349.45 | 1,869 |
| Mar 24, 2025 | 360.60 | 369.95 | 350.00 | 360.00 | 360.00 | 6,871 |
| Mar 21, 2025 | 375.95 | 375.95 | 351.45 | 366.60 | 366.60 | 2,667 |
| Mar 20, 2025 | 374.95 | 374.95 | 352.10 | 358.95 | 358.95 | 1,139 |
| Mar 19, 2025 | 377.00 | 377.00 | 351.15 | 370.00 | 370.00 | 3,363 |
| Mar 18, 2025 | 384.00 | 384.00 | 351.00 | 359.60 | 359.60 | 3,321 |
| Mar 17, 2025 | 376.85 | 376.85 | 342.00 | 366.50 | 366.50 | 1,395 |
| Mar 13, 2025 | 371.00 | 371.00 | 336.50 | 358.95 | 358.95 | 6,620 |
| Mar 12, 2025 | 354.15 | 371.80 | 345.00 | 354.15 | 354.15 | 3,360 |
| Mar 11, 2025 | 365.25 | 380.00 | 354.10 | 354.15 | 354.15 | 8,584 |
| Mar 10, 2025 | 408.00 | 409.00 | 370.35 | 372.70 | 372.70 | 4,013 |
| Mar 7, 2025 | 375.90 | 389.80 | 371.00 | 389.80 | 389.80 | 3,650 |
| Mar 6, 2025 | 367.00 | 385.00 | 367.00 | 371.25 | 371.25 | 4,088 |
| Mar 5, 2025 | 379.05 | 379.05 | 360.00 | 367.00 | 367.00 | 3,732 |
| Mar 4, 2025 | 361.50 | 361.50 | 342.45 | 361.00 | 361.00 | 1,972 |
| Mar 3, 2025 | 398.35 | 398.35 | 360.45 | 360.45 | 360.45 | 6,527 |
| Feb 28, 2025 | 371.00 | 404.00 | 368.90 | 379.40 | 379.40 | 1,932 |
| Feb 27, 2025 | 407.85 | 407.85 | 387.50 | 388.30 | 388.30 | 2,604 |
| Feb 25, 2025 | 424.00 | 424.00 | 391.80 | 407.85 | 407.85 | 4,434 |
| Feb 24, 2025 | 424.95 | 426.40 | 390.00 | 412.40 | 412.40 | 3,517 |
| Feb 21, 2025 | 436.90 | 436.90 | 400.10 | 406.10 | 406.10 | 1,252 |
| Feb 20, 2025 | 425.85 | 425.85 | 395.50 | 416.35 | 416.35 | 6,249 |
| Feb 19, 2025 | 421.80 | 421.80 | 382.95 | 408.75 | 408.75 | 13,642 |
| Feb 18, 2025 | 377.50 | 414.95 | 377.40 | 403.10 | 403.10 | 6,784 |
| Feb 17, 2025 | 402.45 | 402.45 | 395.00 | 397.25 | 397.25 | 5,992 |
| Feb 14, 2025 | 383.30 | 383.30 | 383.25 | 383.30 | 383.30 | 13,886 |
| Feb 13, 2025 | 364.50 | 390.00 | 364.10 | 365.05 | 365.05 | 2,779 |
| Feb 12, 2025 | 403.00 | 403.00 | 383.25 | 383.25 | 383.25 | 1,915 |
| Feb 11, 2025 | 422.50 | 435.95 | 403.40 | 403.40 | 403.40 | 1,085 |
| Feb 10, 2025 | 447.80 | 447.80 | 420.00 | 424.60 | 424.60 | 498 |
| Feb 7, 2025 | 432.00 | 460.00 | 426.10 | 439.00 | 439.00 | 3,556 |
| Feb 6, 2025 | 433.00 | 465.00 | 433.00 | 446.30 | 446.30 | 1,848 |
| Feb 5, 2025 | 463.90 | 463.90 | 436.00 | 449.00 | 449.00 | 2,106 |
| Feb 4, 2025 | 454.00 | 457.25 | 405.60 | 442.15 | 442.15 | 13,025 |
| Feb 3, 2025 | 386.00 | 430.00 | 386.00 | 415.70 | 415.70 | 13,031 |
| Feb 1, 2025 | 425.55 | 440.00 | 390.20 | 394.15 | 394.15 | 1,869 |
| Jan 31, 2025 | 425.55 | 425.55 | 413.45 | 421.00 | 421.00 | 11,845 |
| Jan 30, 2025 | 366.70 | 405.30 | 366.70 | 405.30 | 405.30 | 27,050 |
| Jan 29, 2025 | 398.20 | 398.20 | 386.00 | 386.00 | 386.00 | 11,336 |
| Jan 28, 2025 | 406.30 | 419.10 | 406.30 | 406.30 | 406.30 | 28,248 |
| Jan 27, 2025 | 472.55 | 472.55 | 427.65 | 427.65 | 427.65 | 723 |
| Jan 24, 2025 | 475.00 | 475.00 | 450.15 | 450.15 | 450.15 | 5,023 |
| Jan 23, 2025 | 489.95 | 489.95 | 452.90 | 473.80 | 473.80 | 2,516 |
| Jan 22, 2025 | 470.00 | 487.85 | 468.65 | 476.70 | 476.70 | 3,251 |
| Jan 21, 2025 | 507.95 | 510.00 | 469.00 | 493.30 | 493.30 | 2,861 |
| Jan 20, 2025 | 493.25 | 493.25 | 470.20 | 493.00 | 493.00 | 3,712 |
| Jan 17, 2025 | 469.80 | 469.80 | 469.80 | 469.80 | 469.80 | 53,436 |
| Jan 16, 2025 | 461.00 | 461.00 | 460.60 | 460.60 | 460.60 | 1,201 |
| Jan 15, 2025 | 464.15 | 470.00 | 464.10 | 470.00 | 470.00 | 18,620 |
| Jan 14, 2025 | 459.50 | 473.55 | 459.50 | 473.55 | 473.55 | 25,180 |
| Jan 13, 2025 | 468.85 | 473.55 | 468.85 | 468.85 | 468.85 | 296 |
| Jan 10, 2025 | 478.40 | 478.40 | 478.40 | 478.40 | 478.40 | 427 |
| Jan 9, 2025 | 469.05 | 488.15 | 469.05 | 488.15 | 488.15 | 51,090 |
| Jan 8, 2025 | 478.60 | 478.60 | 478.60 | 478.60 | 478.60 | 332 |
| Jan 7, 2025 | 488.35 | 488.35 | 488.35 | 488.35 | 488.35 | 932 |
| Jan 6, 2025 | 498.30 | 498.30 | 498.30 | 498.30 | 498.30 | 3,971 |
| Jan 3, 2025 | 496.05 | 508.45 | 496.05 | 508.45 | 508.45 | 75,773 |
| Jan 2, 2025 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | 284 |
| Jan 1, 2025 | 508.65 | 508.65 | 508.65 | 508.65 | 508.65 | 70,853 |
| Dec 31, 2024 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 1,057 |
| Dec 30, 2024 | 529.55 | 530.10 | 529.55 | 529.55 | 529.55 | 17,715 |
Related Tickers
UMANGDAIRY.NS Umang Dairies Limited
76.77
-0.71%
COASTCORP.NS Coastal Corporation Limited
40.79
+1.59%
IIL.BO Integrated Industries Limited
23.95
+19.99%
NHCFOODS.BO NHC Foods Limited
0.9300
+1.09%
AJANTSOY.BO Ajanta Soya Limited
49.47
+6.57%
EVEXIA.BO Evexia Lifecare Ltd
2.9200
+1.39%
MUKKA.NS Mukka Proteins Limited
33.07
-1.81%
SARVESHWAR.NS Sarveshwar Foods Limited
6.90
-1.29%
BRITANNIA.NS Britannia Industries Limited
5,454.60
+0.71%