667.15
+16.75
+(2.58%)
At close: 3:50:22 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 16, 2025 | 653.00 | 671.70 | 649.00 | 667.15 | 667.15 | 999 |
| Apr 15, 2025 | 644.70 | 656.95 | 637.00 | 650.40 | 650.40 | 1,368 |
| Apr 11, 2025 | 689.90 | 689.90 | 625.50 | 630.20 | 630.20 | 2,898 |
| Apr 9, 2025 | 670.00 | 679.90 | 655.00 | 658.65 | 658.65 | 146 |
| Apr 8, 2025 | 661.00 | 680.00 | 660.00 | 670.00 | 670.00 | 642 |
| Apr 7, 2025 | 674.00 | 698.80 | 626.30 | 643.40 | 643.40 | 3,461 |
| Apr 4, 2025 | 729.90 | 729.90 | 702.10 | 712.65 | 712.65 | 652 |
| Apr 3, 2025 | 710.10 | 726.00 | 710.10 | 720.70 | 720.70 | 654 |
| Apr 2, 2025 | 711.00 | 714.70 | 695.00 | 706.60 | 706.60 | 774 |
| Apr 1, 2025 | 701.40 | 712.90 | 695.00 | 703.80 | 703.80 | 296 |
| Mar 28, 2025 | 713.00 | 719.80 | 701.00 | 701.40 | 701.40 | 1,392 |
| Mar 27, 2025 | 710.50 | 719.90 | 700.00 | 707.40 | 707.40 | 1,334 |
| Mar 26, 2025 | 722.00 | 722.05 | 699.95 | 700.80 | 700.80 | 1,531 |
| Mar 25, 2025 | 737.00 | 738.90 | 715.00 | 720.10 | 720.10 | 813 |
| Mar 24, 2025 | 745.00 | 749.00 | 727.20 | 736.70 | 736.70 | 650 |
| Mar 21, 2025 | 737.00 | 749.00 | 711.00 | 742.20 | 742.20 | 1,997 |
| Mar 20, 2025 | 749.00 | 752.00 | 721.00 | 737.00 | 737.00 | 851 |
| Mar 19, 2025 | 743.00 | 757.95 | 733.00 | 749.00 | 749.00 | 1,029 |
| Mar 18, 2025 | 747.00 | 757.90 | 712.55 | 728.35 | 728.35 | 706 |
| Mar 17, 2025 | 755.00 | 765.00 | 745.00 | 747.35 | 747.35 | 276 |
| Mar 13, 2025 | 731.10 | 769.00 | 730.00 | 757.60 | 757.60 | 719 |
| Mar 12, 2025 | 740.00 | 745.00 | 729.00 | 737.55 | 737.55 | 727 |
| Mar 11, 2025 | 746.50 | 755.00 | 739.10 | 739.80 | 739.80 | 424 |
| Mar 10, 2025 | 766.60 | 788.00 | 760.00 | 763.20 | 763.20 | 564 |
| Mar 7, 2025 | 784.00 | 784.00 | 762.00 | 782.00 | 782.00 | 301 |
| Mar 6, 2025 | 767.00 | 788.75 | 760.50 | 773.85 | 773.85 | 102 |
| Mar 5, 2025 | 760.00 | 796.95 | 760.00 | 767.00 | 767.00 | 2,075 |
| Mar 4, 2025 | 739.55 | 762.00 | 720.00 | 760.00 | 760.00 | 661 |
| Mar 3, 2025 | 740.00 | 750.00 | 702.60 | 739.55 | 739.55 | 2,088 |
| Feb 28, 2025 | 755.90 | 755.90 | 712.05 | 737.30 | 737.30 | 1,831 |
| Feb 27, 2025 | 792.00 | 804.00 | 756.20 | 759.75 | 759.75 | 1,930 |
| Feb 25, 2025 | 805.00 | 805.00 | 788.00 | 797.95 | 797.95 | 1,395 |
| Feb 24, 2025 | 777.00 | 797.80 | 777.00 | 791.00 | 791.00 | 3,696 |
| Feb 21, 2025 | 790.30 | 790.30 | 778.00 | 779.70 | 779.70 | 713 |
| Feb 20, 2025 | 787.95 | 790.60 | 780.00 | 780.75 | 780.75 | 1,019 |
| Feb 19, 2025 | 798.00 | 798.00 | 783.00 | 787.95 | 787.95 | 869 |
| Feb 18, 2025 | 783.00 | 797.65 | 782.00 | 789.70 | 789.70 | 2,793 |
| Feb 17, 2025 | 775.00 | 797.90 | 760.05 | 791.40 | 791.40 | 1,040 |
| Feb 14, 2025 | 798.80 | 850.90 | 763.00 | 807.60 | 807.60 | 15,684 |
| Feb 13, 2025 | 707.10 | 799.00 | 697.00 | 744.05 | 744.05 | 4,306 |
| Feb 12, 2025 | 740.00 | 752.00 | 701.60 | 707.10 | 707.10 | 2,184 |
| Feb 11, 2025 | 797.50 | 797.50 | 735.20 | 740.00 | 740.00 | 1,774 |
| Feb 10, 2025 | 783.50 | 783.50 | 765.10 | 765.55 | 765.55 | 1,537 |
| Feb 7, 2025 | 794.00 | 800.95 | 779.75 | 780.00 | 780.00 | 573 |
| Feb 6, 2025 | 805.40 | 808.65 | 793.00 | 794.05 | 794.05 | 769 |
| Feb 5, 2025 | 769.00 | 816.60 | 769.00 | 808.65 | 808.65 | 2,870 |
| Feb 4, 2025 | 758.00 | 775.00 | 750.05 | 769.00 | 769.00 | 730 |
| Feb 3, 2025 | 757.95 | 759.90 | 740.00 | 742.00 | 742.00 | 280 |
| Feb 1, 2025 | 759.00 | 759.00 | 735.00 | 759.00 | 759.00 | 275 |
| Jan 31, 2025 | 752.00 | 769.50 | 750.00 | 753.05 | 753.05 | 1,867 |
| Jan 30, 2025 | 742.00 | 766.90 | 742.00 | 749.95 | 749.95 | 960 |
| Jan 29, 2025 | 735.20 | 765.00 | 704.25 | 753.75 | 753.75 | 4,900 |
| Jan 28, 2025 | 753.00 | 760.00 | 720.00 | 751.85 | 751.85 | 2,685 |
| Jan 27, 2025 | 755.00 | 777.90 | 745.00 | 749.50 | 749.50 | 1,589 |
| Jan 24, 2025 | 807.90 | 807.90 | 750.00 | 754.80 | 754.80 | 1,694 |
| Jan 23, 2025 | 787.00 | 798.85 | 780.10 | 781.40 | 781.40 | 1,303 |
| Jan 22, 2025 | 777.00 | 799.80 | 777.00 | 780.05 | 780.05 | 523 |
| Jan 21, 2025 | 806.00 | 808.00 | 791.00 | 793.45 | 793.45 | 1,025 |
| Jan 20, 2025 | 781.00 | 802.00 | 777.00 | 796.60 | 796.60 | 3,145 |
| Jan 17, 2025 | 771.85 | 781.80 | 771.00 | 776.00 | 776.00 | 462 |
| Jan 16, 2025 | 746.00 | 770.55 | 746.00 | 761.85 | 761.85 | 1,367 |
| Jan 15, 2025 | 768.00 | 768.00 | 736.10 | 741.05 | 741.05 | 3,490 |
| Jan 14, 2025 | 750.00 | 780.00 | 749.65 | 763.00 | 763.00 | 776 |
| Jan 13, 2025 | 790.00 | 797.70 | 741.50 | 749.65 | 749.65 | 2,005 |
| Jan 10, 2025 | 816.00 | 816.00 | 751.05 | 770.45 | 770.45 | 1,140 |
| Jan 9, 2025 | 790.00 | 804.80 | 780.10 | 800.00 | 800.00 | 750 |
| Jan 8, 2025 | 803.00 | 816.05 | 755.05 | 785.65 | 785.65 | 1,192 |
| Jan 7, 2025 | 784.00 | 859.00 | 784.00 | 813.85 | 813.85 | 3,836 |
| Jan 6, 2025 | 805.00 | 822.00 | 780.10 | 782.45 | 782.45 | 2,517 |
| Jan 3, 2025 | 825.00 | 825.00 | 770.00 | 805.00 | 805.00 | 944 |
| Jan 2, 2025 | 787.05 | 811.95 | 774.05 | 804.70 | 804.70 | 1,582 |
| Jan 1, 2025 | 785.75 | 818.25 | 763.20 | 814.85 | 814.85 | 2,121 |
| Dec 31, 2024 | 756.80 | 782.00 | 756.80 | 762.85 | 762.85 | 322 |
| Dec 30, 2024 | 757.00 | 769.85 | 755.00 | 758.40 | 758.40 | 931 |
Related Tickers
BROOKS.NS Brooks Laboratories Limited
142.19
+1.27%
THEMISMED.NS Themis Medicare Limited
130.74
+0.81%
JUBLPHARMA.NS Jubilant Pharmova Limited
915.95
-0.43%
ZYDUSLIFE.NS Zydus Lifesciences Limited
822.10
-6.91%
WOCKPHARMA.NS Wockhardt Limited
1,392.40
-0.71%
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,693.10
-0.70%