344.20
+10.95
+(3.29%)
At close: 3:40:02 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 | 333.10 | 347.00 | 328.00 | 344.20 | 344.20 | 6,055 |
| Apr 16, 2025 | 314.95 | 334.90 | 310.00 | 333.25 | 333.25 | 10,360 |
| Apr 15, 2025 | 315.00 | 319.80 | 302.15 | 310.00 | 310.00 | 22,428 |
| Apr 11, 2025 | 309.00 | 315.00 | 288.05 | 308.45 | 308.45 | 12,212 |
| Apr 9, 2025 | 295.00 | 297.50 | 285.30 | 287.00 | 287.00 | 4,593 |
| Apr 8, 2025 | 280.70 | 297.80 | 270.10 | 293.75 | 293.75 | 3,934 |
| Apr 7, 2025 | 272.15 | 284.40 | 253.95 | 274.40 | 274.40 | 6,343 |
| Apr 4, 2025 | 302.00 | 302.90 | 281.25 | 289.50 | 289.50 | 4,925 |
| Apr 3, 2025 | 283.05 | 312.00 | 283.05 | 301.60 | 301.60 | 6,105 |
| Apr 2, 2025 | 296.00 | 296.00 | 275.05 | 285.20 | 285.20 | 12,492 |
| Apr 1, 2025 | 238.15 | 285.75 | 238.15 | 285.75 | 285.75 | 28,497 |
| Mar 28, 2025 | 247.95 | 255.00 | 235.10 | 238.15 | 238.15 | 16,434 |
| Mar 27, 2025 | 260.00 | 260.00 | 232.90 | 244.20 | 244.20 | 56,772 |
| Mar 26, 2025 | 266.25 | 267.00 | 252.00 | 256.00 | 256.00 | 28,673 |
| Mar 25, 2025 | 277.00 | 286.50 | 265.05 | 266.25 | 266.25 | 18,634 |
| Mar 24, 2025 | 291.00 | 291.00 | 271.25 | 274.55 | 274.55 | 25,957 |
| Mar 21, 2025 | 272.90 | 285.00 | 269.30 | 282.75 | 282.75 | 20,036 |
| Mar 20, 2025 | 278.00 | 278.00 | 268.00 | 271.35 | 271.35 | 11,558 |
| Mar 19, 2025 | 278.95 | 279.00 | 270.00 | 273.40 | 273.40 | 15,619 |
| Mar 18, 2025 | 264.10 | 277.80 | 249.00 | 269.90 | 269.90 | 57,866 |
| Mar 17, 2025 | 275.00 | 284.95 | 261.00 | 266.25 | 266.25 | 17,038 |
| Mar 13, 2025 | 292.05 | 304.45 | 271.30 | 277.90 | 277.90 | 16,996 |
| Mar 12, 2025 | 314.00 | 315.00 | 290.00 | 294.65 | 294.65 | 8,129 |
| Mar 11, 2025 | 320.00 | 322.05 | 303.95 | 313.60 | 313.60 | 5,681 |
| Mar 10, 2025 | 315.00 | 325.95 | 315.00 | 316.20 | 316.20 | 5,647 |
| Mar 7, 2025 | 328.85 | 328.85 | 310.00 | 314.70 | 314.70 | 10,036 |
| Mar 6, 2025 | 312.75 | 323.00 | 310.95 | 318.50 | 318.50 | 2,336 |
| Mar 5, 2025 | 275.05 | 314.90 | 275.05 | 312.75 | 312.75 | 10,388 |
| Mar 4, 2025 | 276.00 | 302.00 | 270.00 | 286.25 | 286.25 | 4,489 |
| Mar 3, 2025 | 315.80 | 315.80 | 285.00 | 288.90 | 288.90 | 5,093 |
| Feb 28, 2025 | 304.10 | 318.00 | 304.10 | 315.80 | 315.80 | 2,831 |
| Feb 27, 2025 | 329.00 | 348.00 | 310.00 | 314.70 | 314.70 | 5,732 |
| Feb 25, 2025 | 327.50 | 330.00 | 318.50 | 320.00 | 320.00 | 6,832 |
| Feb 24, 2025 | 315.00 | 324.85 | 314.00 | 319.50 | 319.50 | 13,084 |
| Feb 21, 2025 | 325.00 | 333.00 | 318.15 | 318.60 | 318.60 | 3,932 |
| Feb 20, 2025 | 321.00 | 332.75 | 320.00 | 320.75 | 320.75 | 5,680 |
| Feb 19, 2025 | 315.00 | 343.45 | 314.90 | 320.25 | 320.25 | 7,967 |
| Feb 18, 2025 | 332.95 | 334.50 | 310.00 | 314.95 | 314.95 | 5,492 |
| Feb 17, 2025 | 348.00 | 348.00 | 324.00 | 326.15 | 326.15 | 4,673 |
| Feb 14, 2025 | 343.05 | 343.05 | 325.00 | 335.35 | 335.35 | 1,482 |
| Feb 13, 2025 | 348.80 | 351.00 | 339.90 | 348.70 | 348.70 | 1,050 |
| Feb 12, 2025 | 343.00 | 343.00 | 322.70 | 339.90 | 339.90 | 5,130 |
| Feb 11, 2025 | 348.00 | 355.00 | 342.00 | 350.35 | 350.35 | 3,208 |
| Feb 10, 2025 | 357.15 | 361.00 | 342.00 | 359.25 | 359.25 | 4,683 |
| Feb 7, 2025 | 356.25 | 369.35 | 356.25 | 367.40 | 367.40 | 469 |
| Feb 6, 2025 | 369.95 | 369.95 | 360.00 | 361.90 | 361.90 | 842 |
| Feb 5, 2025 | 374.80 | 374.80 | 360.05 | 363.30 | 363.30 | 1,982 |
| Feb 4, 2025 | 374.65 | 374.65 | 360.00 | 369.60 | 369.60 | 968 |
| Feb 3, 2025 | 372.00 | 376.90 | 362.00 | 369.95 | 369.95 | 1,189 |
| Feb 1, 2025 | 383.95 | 384.90 | 370.20 | 378.20 | 378.20 | 2,418 |
| Jan 31, 2025 | 365.00 | 380.00 | 356.05 | 362.35 | 362.35 | 5,243 |
| Jan 30, 2025 | 367.40 | 379.80 | 364.00 | 370.95 | 370.95 | 5,698 |
| Jan 29, 2025 | 353.55 | 369.70 | 353.50 | 367.65 | 367.65 | 3,932 |
| Jan 28, 2025 | 364.25 | 368.85 | 340.80 | 359.10 | 359.10 | 8,790 |
| Jan 27, 2025 | 381.50 | 381.50 | 359.80 | 364.20 | 364.20 | 5,538 |
| Jan 24, 2025 | 385.00 | 414.00 | 378.00 | 381.85 | 381.85 | 27,826 |
| Jan 23, 2025 | 364.55 | 371.00 | 353.00 | 364.10 | 364.10 | 2,961 |
| Jan 22, 2025 | 365.10 | 374.60 | 355.10 | 361.40 | 361.40 | 2,770 |
| Jan 21, 2025 | 382.95 | 389.00 | 365.00 | 365.35 | 365.35 | 7,889 |
| Jan 20, 2025 | 349.85 | 378.00 | 349.85 | 375.00 | 375.00 | 5,322 |
| Jan 17, 2025 | 339.00 | 353.00 | 331.20 | 349.85 | 349.85 | 10,442 |
| Jan 16, 2025 | 346.50 | 346.55 | 330.00 | 332.55 | 332.55 | 19,014 |
| Jan 15, 2025 | 347.15 | 352.85 | 338.35 | 344.45 | 344.45 | 10,163 |
| Jan 14, 2025 | 355.00 | 355.00 | 342.00 | 346.80 | 346.80 | 6,827 |
| Jan 13, 2025 | 361.00 | 361.00 | 336.10 | 345.00 | 345.00 | 7,599 |
| Jan 10, 2025 | 372.00 | 373.95 | 349.40 | 360.80 | 360.80 | 4,571 |
| Jan 9, 2025 | 386.60 | 386.60 | 368.05 | 369.05 | 369.05 | 3,393 |
| Jan 8, 2025 | 394.00 | 394.00 | 366.05 | 373.45 | 373.45 | 2,102 |
| Jan 7, 2025 | 384.90 | 384.90 | 369.00 | 374.00 | 374.00 | 6,674 |
| Jan 6, 2025 | 382.00 | 391.80 | 364.10 | 367.35 | 367.35 | 6,660 |
| Jan 3, 2025 | 391.00 | 414.90 | 391.00 | 395.50 | 395.50 | 8,544 |
| Jan 2, 2025 | 388.00 | 405.00 | 384.50 | 394.75 | 394.75 | 25,793 |
| Jan 1, 2025 | 395.00 | 399.80 | 380.00 | 384.75 | 384.75 | 2,716 |
| Dec 31, 2024 | 389.85 | 412.00 | 375.00 | 393.60 | 393.60 | 5,108 |
| Dec 30, 2024 | 382.50 | 393.95 | 378.20 | 379.45 | 379.45 | 1,190 |