289.00
+13.65
+(4.96%)
As of 9:07:14 AM 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 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 50 |
| Jan 29, 2025 | 249.00 | 262.25 | 248.00 | 262.25 | 262.25 | 4,069 |
| Jan 28, 2025 | 259.95 | 260.00 | 248.65 | 249.80 | 249.80 | 7,741 |
| Jan 27, 2025 | 273.70 | 273.70 | 260.05 | 261.70 | 261.70 | 9,583 |
| Jan 24, 2025 | 280.00 | 281.50 | 271.00 | 273.70 | 273.70 | 3,952 |
| Jan 23, 2025 | 282.00 | 295.00 | 280.10 | 283.60 | 283.60 | 5,822 |
| Jan 22, 2025 | 282.00 | 290.00 | 275.00 | 286.65 | 286.65 | 5,473 |
| Jan 21, 2025 | 294.30 | 294.30 | 280.05 | 281.00 | 281.00 | 1,942 |
| Jan 20, 2025 | 291.10 | 299.45 | 282.25 | 288.65 | 288.65 | 3,804 |
| Jan 17, 2025 | 297.75 | 301.90 | 285.50 | 293.10 | 293.10 | 3,544 |
| Jan 16, 2025 | 287.75 | 293.70 | 280.00 | 288.30 | 288.30 | 5,684 |
| Jan 15, 2025 | 279.95 | 282.95 | 270.00 | 280.00 | 280.00 | 1,663 |
| Jan 14, 2025 | 276.60 | 282.85 | 263.55 | 276.65 | 276.65 | 5,807 |
| Jan 13, 2025 | 285.55 | 289.00 | 276.80 | 276.80 | 276.80 | 5,990 |
| Jan 10, 2025 | 295.00 | 295.00 | 281.10 | 291.35 | 291.35 | 6,630 |
| Jan 9, 2025 | 302.00 | 311.00 | 290.00 | 295.10 | 295.10 | 7,861 |
| Jan 8, 2025 | 297.70 | 308.85 | 283.05 | 299.40 | 299.40 | 7,734 |
| Jan 7, 2025 | 311.00 | 311.50 | 294.10 | 297.70 | 297.70 | 14,815 |
| Jan 6, 2025 | 338.45 | 338.45 | 309.55 | 309.55 | 309.55 | 7,945 |
| Jan 3, 2025 | 334.70 | 334.70 | 321.00 | 325.80 | 325.80 | 9,938 |
| Jan 2, 2025 | 310.00 | 324.00 | 307.70 | 321.30 | 321.30 | 6,505 |
| Jan 1, 2025 | 308.45 | 314.45 | 295.00 | 313.35 | 313.35 | 6,722 |
| Dec 31, 2024 | 319.45 | 328.00 | 296.90 | 303.60 | 303.60 | 13,944 |
| Dec 30, 2024 | 298.00 | 314.45 | 287.90 | 312.50 | 312.50 | 14,518 |
Related Tickers
PNCINFRA.BO PNC Infratech Limited
312.85
+1.66%
SIMPLEXINF.BO Simplex Infrastructures Limited
277.30
+1.35%
KEC.BO KEC International Limited
824.95
+1.62%
DBL.BO Dilip Buildcon Limited
406.15
0.00%
SPMLINFRA.NS SPML Infra Limited
177.00
+1.78%
INNOVATORS.BO Innovators Façade Systems Limited
239.00
+0.44%
NCC.BO NCC Limited
242.45
+0.14%
SKIPPER.BO Skipper Limited
427.75
+0.67%
ASHOKA.BO Ashoka Buildcon Limited
249.95
+0.73%
RVNL.BO Rail Vikas Nigam Limited
441.60
+1.04%