252.00
+4.60
+(1.86%)
At close: April 11 at 3:29:17 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 11, 2025 | 258.00 | 258.00 | 247.00 | 248.95 | 248.95 | 598 |
| Apr 9, 2025 | 254.00 | 258.85 | 245.00 | 247.40 | 247.40 | 1,383 |
| Apr 8, 2025 | 255.00 | 255.00 | 236.00 | 245.70 | 245.70 | 1,199 |
| Apr 7, 2025 | 242.55 | 242.55 | 220.00 | 236.90 | 236.90 | 6,023 |
| Apr 4, 2025 | 271.00 | 271.00 | 256.00 | 256.70 | 256.70 | 1,553 |
| Apr 3, 2025 | 266.30 | 266.30 | 252.60 | 259.35 | 259.35 | 1,126 |
| Apr 2, 2025 | 257.00 | 265.00 | 255.30 | 260.00 | 260.00 | 914 |
| Apr 1, 2025 | 271.95 | 271.95 | 257.55 | 264.25 | 264.25 | 420 |
| Mar 28, 2025 | 278.00 | 278.00 | 253.00 | 254.60 | 254.60 | 3,677 |
| Mar 27, 2025 | 266.20 | 273.10 | 265.00 | 270.05 | 270.05 | 3,252 |
| Mar 26, 2025 | 289.80 | 289.80 | 266.45 | 273.15 | 273.15 | 1,832 |
| Mar 25, 2025 | 284.55 | 289.85 | 273.95 | 276.00 | 276.00 | 12,282 |
| Mar 24, 2025 | 288.90 | 289.00 | 273.15 | 284.45 | 284.45 | 7,984 |
| Mar 21, 2025 | 253.70 | 281.35 | 250.00 | 277.10 | 277.10 | 34,197 |
| Mar 20, 2025 | 238.00 | 250.85 | 231.00 | 247.10 | 247.10 | 12,740 |
| Mar 19, 2025 | 228.95 | 231.95 | 227.75 | 230.50 | 230.50 | 2,087 |
| Mar 18, 2025 | 228.90 | 228.90 | 215.55 | 224.30 | 224.30 | 1,104 |
| Mar 17, 2025 | 222.55 | 234.85 | 211.20 | 219.00 | 219.00 | 6,060 |
| Mar 13, 2025 | 234.90 | 234.90 | 224.00 | 227.75 | 227.75 | 1,988 |
| Mar 12, 2025 | 238.90 | 238.90 | 224.00 | 228.05 | 228.05 | 1,672 |
| Mar 11, 2025 | 233.45 | 234.00 | 220.20 | 224.80 | 224.80 | 5,048 |
| Mar 10, 2025 | 231.05 | 236.95 | 220.00 | 224.40 | 224.40 | 3,338 |
| Mar 7, 2025 | 250.00 | 250.00 | 231.50 | 235.30 | 235.30 | 4,958 |
| Mar 6, 2025 | 233.00 | 246.00 | 228.00 | 239.35 | 239.35 | 1,928 |
| Mar 5, 2025 | 241.00 | 241.00 | 219.45 | 227.85 | 227.85 | 5,039 |
| Mar 4, 2025 | 235.85 | 235.85 | 226.10 | 229.20 | 229.20 | 1,799 |
| Mar 3, 2025 | 220.00 | 241.00 | 216.35 | 225.95 | 225.95 | 2,325 |
| Feb 28, 2025 | 250.75 | 250.75 | 222.00 | 223.35 | 223.35 | 3,372 |
| Feb 27, 2025 | 252.00 | 252.00 | 233.00 | 235.80 | 235.80 | 2,099 |
| Feb 25, 2025 | 244.95 | 250.90 | 235.35 | 244.25 | 244.25 | 1,131 |
| Feb 24, 2025 | 254.00 | 254.00 | 225.05 | 235.35 | 235.35 | 4,689 |
| Feb 21, 2025 | 241.50 | 255.00 | 241.50 | 249.30 | 249.30 | 2,576 |
| Feb 20, 2025 | 255.00 | 255.00 | 230.00 | 236.70 | 236.70 | 3,010 |
| Feb 19, 2025 | 259.95 | 259.95 | 239.95 | 242.75 | 242.75 | 3,618 |
| Feb 18, 2025 | 250.95 | 258.00 | 239.90 | 242.90 | 242.90 | 938 |
| Feb 17, 2025 | 232.60 | 253.50 | 232.60 | 237.20 | 237.20 | 7,506 |
| Feb 14, 2025 | 258.00 | 258.00 | 236.25 | 251.95 | 251.95 | 2,177 |
| Feb 13, 2025 | 245.05 | 261.50 | 243.00 | 248.70 | 248.70 | 6,961 |
| Feb 12, 2025 | 265.00 | 271.20 | 241.10 | 253.20 | 253.20 | 3,314 |
| Feb 11, 2025 | 311.90 | 311.90 | 243.20 | 261.75 | 261.75 | 5,535 |
| Feb 10, 2025 | 306.75 | 309.00 | 291.90 | 303.35 | 303.35 | 6,765 |
| Feb 7, 2025 | 312.00 | 312.00 | 280.00 | 298.95 | 298.95 | 1,769 |
| Feb 6, 2025 | 314.00 | 314.00 | 295.05 | 299.60 | 299.60 | 896 |
| Feb 5, 2025 | 299.00 | 318.95 | 295.00 | 302.60 | 302.60 | 1,257 |
| Feb 4, 2025 | 295.00 | 295.00 | 279.00 | 288.10 | 288.10 | 1,453 |
| Feb 3, 2025 | 305.95 | 305.95 | 277.00 | 281.95 | 281.95 | 1,020 |
| Feb 1, 2025 | 336.80 | 336.80 | 280.00 | 303.25 | 303.25 | 1,035 |
| Jan 31, 2025 | 285.50 | 314.65 | 281.10 | 310.45 | 310.45 | 3,099 |
| Jan 30, 2025 | 285.00 | 286.95 | 277.00 | 284.05 | 284.05 | 2,743 |
| Jan 29, 2025 | 291.00 | 305.00 | 260.00 | 270.35 | 270.35 | 4,133 |
| Jan 28, 2025 | 290.00 | 296.00 | 275.00 | 282.25 | 282.25 | 1,657 |
| Jan 27, 2025 | 291.05 | 308.75 | 280.00 | 283.85 | 283.85 | 2,890 |
| Jan 24, 2025 | 326.00 | 326.00 | 297.00 | 297.75 | 297.75 | 968 |
| Jan 23, 2025 | 337.00 | 337.00 | 298.05 | 304.75 | 304.75 | 1,431 |
| Jan 22, 2025 | 347.95 | 347.95 | 312.00 | 313.55 | 313.55 | 900 |
| Jan 21, 2025 | 357.00 | 357.00 | 323.40 | 327.85 | 327.85 | 1,430 |
| Jan 20, 2025 | 330.00 | 334.50 | 320.00 | 326.05 | 326.05 | 1,009 |
| Jan 17, 2025 | 343.00 | 343.00 | 327.70 | 329.70 | 329.70 | 1,023 |
| Jan 16, 2025 | 320.00 | 333.00 | 317.00 | 331.45 | 331.45 | 1,673 |
| Jan 15, 2025 | 306.00 | 313.05 | 302.05 | 312.75 | 312.75 | 1,297 |
| Jan 14, 2025 | 323.00 | 329.50 | 282.00 | 295.85 | 295.85 | 5,320 |
| Jan 13, 2025 | 326.50 | 327.00 | 291.25 | 295.85 | 295.85 | 2,653 |
| Jan 10, 2025 | 317.55 | 328.70 | 314.00 | 316.05 | 316.05 | 1,567 |
| Jan 9, 2025 | 345.00 | 345.00 | 314.00 | 317.35 | 317.35 | 3,586 |
| Jan 8, 2025 | 353.90 | 353.90 | 316.45 | 328.00 | 328.00 | 5,177 |
| Jan 7, 2025 | 346.55 | 359.00 | 331.60 | 339.60 | 339.60 | 5,109 |
| Jan 6, 2025 | 395.90 | 395.90 | 343.15 | 347.20 | 347.20 | 5,637 |
| Jan 3, 2025 | 404.95 | 404.95 | 372.25 | 377.55 | 377.55 | 7,505 |
| Jan 2, 2025 | 400.00 | 405.00 | 390.15 | 402.90 | 402.90 | 1,277 |
| Jan 1, 2025 | 400.00 | 400.00 | 384.00 | 399.75 | 399.75 | 796 |
| Dec 31, 2024 | 370.00 | 397.95 | 370.00 | 385.00 | 385.00 | 720 |
| Dec 30, 2024 | 390.00 | 395.75 | 380.00 | 382.60 | 382.60 | 1,760 |