291.50
-3.45
(-1.17%)
At close: March 3 at 3:29:09 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 300.05 | 304.45 | 275.30 | 291.50 | 291.50 | 58,002 |
| Feb 28, 2025 | 301.45 | 304.95 | 289.20 | 294.95 | 294.95 | 81,396 |
| Feb 27, 2025 | 311.00 | 315.70 | 300.55 | 306.85 | 306.85 | 55,014 |
| Feb 25, 2025 | 343.00 | 348.35 | 307.00 | 311.05 | 311.05 | 79,448 |
| Feb 24, 2025 | 344.90 | 352.40 | 334.50 | 343.15 | 343.15 | 75,016 |
| Feb 21, 2025 | 352.60 | 377.30 | 341.60 | 356.30 | 356.30 | 285,062 |
| Feb 20, 2025 | 319.55 | 373.45 | 315.00 | 355.65 | 355.65 | 435,123 |
| Feb 19, 2025 | 300.75 | 330.50 | 300.25 | 323.80 | 323.80 | 83,944 |
| Feb 18, 2025 | 328.95 | 339.00 | 301.00 | 306.80 | 306.80 | 65,017 |
| Feb 17, 2025 | 307.00 | 332.90 | 300.25 | 327.70 | 327.70 | 113,138 |
| Feb 14, 2025 | 300.10 | 309.40 | 279.00 | 289.80 | 289.80 | 44,038 |
| Feb 13, 2025 | 314.10 | 314.35 | 300.90 | 306.20 | 306.20 | 16,234 |
| Feb 12, 2025 | 311.50 | 320.45 | 297.00 | 310.20 | 310.20 | 38,994 |
| Feb 11, 2025 | 328.95 | 330.35 | 294.00 | 312.45 | 312.45 | 77,110 |
| Feb 10, 2025 | 338.00 | 342.00 | 320.00 | 323.60 | 323.60 | 32,191 |
| Feb 7, 2025 | 328.80 | 339.00 | 322.25 | 330.15 | 330.15 | 13,043 |
| Feb 6, 2025 | 339.90 | 340.00 | 327.25 | 330.40 | 330.40 | 12,172 |
| Feb 5, 2025 | 325.00 | 336.30 | 312.55 | 336.30 | 336.30 | 35,314 |
| Feb 4, 2025 | 323.25 | 335.00 | 310.80 | 320.30 | 320.30 | 51,361 |
| Feb 3, 2025 | 328.95 | 337.85 | 320.00 | 327.15 | 327.15 | 26,359 |
| Feb 1, 2025 | 338.15 | 351.00 | 329.00 | 336.60 | 336.60 | 89,227 |
| Jan 31, 2025 | 321.20 | 347.00 | 314.15 | 344.60 | 344.60 | 186,645 |
| Jan 30, 2025 | 344.70 | 363.00 | 329.15 | 330.65 | 330.65 | 368,809 |
| Jan 29, 2025 | 330.00 | 346.45 | 325.05 | 346.45 | 346.45 | 756,417 |