Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
263.65
-2.10
(-0.79%)
At close: February 21 at 3:29:53 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 | 261.20 | 274.20 | 261.00 | 263.65 | 263.65 | 4,730 |
| Feb 20, 2025 | 255.00 | 268.00 | 255.00 | 265.75 | 265.75 | 9,977 |
| Feb 19, 2025 | 244.00 | 260.00 | 244.00 | 257.55 | 257.55 | 1,056 |
| Feb 18, 2025 | 258.95 | 258.95 | 246.00 | 247.70 | 247.70 | 7,289 |
| Feb 17, 2025 | 255.55 | 255.55 | 245.00 | 249.30 | 249.30 | 11,260 |
| Feb 14, 2025 | 263.00 | 263.00 | 251.00 | 255.55 | 255.55 | 5,480 |
| Feb 13, 2025 | 249.35 | 263.70 | 249.35 | 261.30 | 261.30 | 5,667 |
| Feb 12, 2025 | 251.00 | 262.10 | 242.00 | 249.70 | 249.70 | 11,791 |
| Feb 11, 2025 | 261.15 | 267.00 | 243.00 | 251.70 | 251.70 | 33,710 |
| Feb 10, 2025 | 298.80 | 301.25 | 265.00 | 270.35 | 270.35 | 23,133 |
| Feb 7, 2025 | 297.40 | 303.00 | 291.60 | 298.00 | 298.00 | 13,540 |
| Feb 6, 2025 | 288.45 | 297.00 | 288.45 | 293.10 | 293.10 | 2,266 |
| Feb 5, 2025 | 293.25 | 293.25 | 288.30 | 290.90 | 290.90 | 13,419 |
| Feb 4, 2025 | 285.90 | 297.70 | 285.90 | 293.25 | 293.25 | 2,431 |
| Feb 3, 2025 | 288.05 | 291.90 | 286.75 | 290.70 | 290.70 | 4,431 |
| Feb 1, 2025 | 296.70 | 296.70 | 289.20 | 293.60 | 293.60 | 4,469 |
| Jan 31, 2025 | 293.40 | 293.40 | 285.00 | 291.10 | 291.10 | 10,836 |
| Jan 30, 2025 | 287.00 | 293.30 | 281.15 | 289.00 | 289.00 | 20,495 |
| Jan 29, 2025 | 295.00 | 295.00 | 281.30 | 289.65 | 289.65 | 1,716 |
| Jan 28, 2025 | 285.00 | 287.00 | 281.00 | 284.15 | 284.15 | 12,121 |
| Jan 27, 2025 | 287.55 | 288.10 | 282.05 | 284.15 | 284.15 | 8,210 |
| Jan 24, 2025 | 288.10 | 293.45 | 288.10 | 290.75 | 290.75 | 19,460 |
| Jan 23, 2025 | 297.90 | 297.90 | 289.30 | 290.55 | 290.55 | 19,145 |
| Jan 22, 2025 | 293.00 | 298.00 | 290.50 | 292.65 | 292.65 | 8,921 |
| Jan 21, 2025 | 289.15 | 297.00 | 289.15 | 291.60 | 291.60 | 9,494 |
| Jan 20, 2025 | 282.70 | 290.00 | 278.05 | 289.15 | 289.15 | 4,917 |
| Jan 17, 2025 | 281.30 | 284.50 | 279.00 | 282.70 | 282.70 | 4,480 |
| Jan 16, 2025 | 285.00 | 288.00 | 277.00 | 281.25 | 281.25 | 30,798 |
| Jan 15, 2025 | 277.00 | 286.00 | 277.00 | 282.70 | 282.70 | 15,926 |
| Jan 14, 2025 | 260.05 | 277.00 | 260.05 | 274.35 | 274.35 | 5,879 |
| Jan 13, 2025 | 275.50 | 280.00 | 255.00 | 264.65 | 264.65 | 16,045 |
| Jan 10, 2025 | 300.90 | 300.90 | 278.00 | 282.25 | 282.25 | 12,217 |
| Jan 9, 2025 | 288.90 | 310.00 | 287.90 | 294.60 | 294.60 | 48,023 |
| Jan 8, 2025 | 289.80 | 291.30 | 277.30 | 289.40 | 289.40 | 4,064 |
| Jan 7, 2025 | 283.00 | 288.00 | 279.05 | 285.40 | 285.40 | 9,915 |
| Jan 6, 2025 | 289.40 | 289.40 | 275.00 | 278.30 | 278.30 | 13,512 |
| Jan 3, 2025 | 287.70 | 287.70 | 278.00 | 283.75 | 283.75 | 12,269 |
| Jan 2, 2025 | 283.30 | 288.00 | 280.00 | 283.30 | 283.30 | 7,921 |
| Jan 1, 2025 | 284.75 | 284.75 | 278.55 | 283.00 | 283.00 | 8,479 |
| Dec 31, 2024 | 280.00 | 283.25 | 277.05 | 280.70 | 280.70 | 12,017 |
| Dec 30, 2024 | 286.95 | 286.95 | 275.00 | 275.90 | 275.90 | 14,027 |