Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
296.20
-10.65
(-3.47%)
At close: February 28 at 3:30:01 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 28, 2025 | 301.80 | 304.75 | 289.05 | 295.55 | 295.55 | 537,589 |
| Feb 27, 2025 | 310.00 | 315.90 | 301.00 | 306.85 | 306.85 | 834,235 |
| Feb 25, 2025 | 340.00 | 349.30 | 307.80 | 311.70 | 311.70 | 1,039,361 |
| Feb 24, 2025 | 344.00 | 352.00 | 334.05 | 343.60 | 343.60 | 969,479 |
| Feb 21, 2025 | 355.35 | 377.70 | 341.80 | 356.85 | 356.85 | 2,839,409 |
| Feb 20, 2025 | 319.00 | 375.00 | 312.05 | 355.50 | 355.50 | 4,792,715 |
| Feb 19, 2025 | 305.00 | 330.85 | 301.00 | 323.70 | 323.70 | 746,230 |
| Feb 18, 2025 | 327.05 | 339.80 | 300.00 | 305.55 | 305.55 | 894,935 |
| Feb 17, 2025 | 307.00 | 333.35 | 300.40 | 327.90 | 327.90 | 1,438,241 |
| Feb 14, 2025 | 308.95 | 309.00 | 270.25 | 290.40 | 290.40 | 418,286 |
| Feb 13, 2025 | 314.45 | 315.45 | 302.50 | 306.05 | 306.05 | 193,779 |
| Feb 12, 2025 | 314.00 | 321.00 | 296.00 | 311.30 | 311.30 | 385,570 |
| Feb 11, 2025 | 327.30 | 336.35 | 293.25 | 312.70 | 312.70 | 551,176 |
| Feb 10, 2025 | 336.50 | 340.00 | 320.15 | 323.70 | 323.70 | 182,483 |
| Feb 7, 2025 | 330.50 | 340.00 | 321.00 | 329.25 | 329.25 | 186,095 |
| Feb 6, 2025 | 339.50 | 344.00 | 325.15 | 330.50 | 330.50 | 169,723 |
| Feb 5, 2025 | 325.00 | 336.40 | 317.00 | 336.40 | 336.40 | 277,501 |
| Feb 4, 2025 | 326.60 | 326.60 | 311.20 | 320.40 | 320.40 | 167,130 |
| Feb 3, 2025 | 329.00 | 334.00 | 321.90 | 326.60 | 326.60 | 258,168 |
| Jan 31, 2025 | 328.50 | 343.00 | 310.40 | 343.00 | 343.00 | 696,836 |
| Jan 30, 2025 | 344.00 | 358.30 | 324.20 | 326.70 | 326.70 | 1,686,382 |
| Jan 29, 2025 | 325.00 | 341.25 | 325.00 | 341.25 | 341.25 | 1,559,846 |
Related Tickers
EIEL.BO Enviro Infra Engineers Limited
207.00
+2.68%
EMSLIMITED.NS EMS Limited
613.00
-0.36%
MBECL.BO McNally Bharat Engineering Company Limited
3.2400
0.00%
NIRAJ.BO Niraj Cement Structurals Limited
50.00
-3.19%
STAL.BO Storage Technologies and Automation Limited
97.25
-9.58%
MITCON.NS MITCON Consultancy & Engineering Services Limited
77.52
-1.95%
VPRPL.NS Vishnu Prakash R Punglia Limited
161.80
-2.03%
VINDHYATEL.NS Vindhya Telelinks Limited
1,347.00
-2.02%
MBLINFRA.NS MBL Infrastructures Limited
37.15
-5.90%
KPEL.BO K.P. Energy Limited
373.85
-4.05%