Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
91.70
-0.95
(-1.03%)
At close: 3:42:41 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 20, 2025 | 91.00 | 92.20 | 90.55 | 91.70 | 91.70 | 48,000 |
| Feb 19, 2025 | 90.00 | 94.00 | 89.90 | 92.65 | 92.65 | 128,400 |
| Feb 18, 2025 | 93.00 | 93.00 | 88.00 | 89.20 | 89.20 | 42,000 |
| Feb 17, 2025 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | 36,000 |
| Feb 14, 2025 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | 9,600 |
| Feb 13, 2025 | 100.45 | 100.45 | 98.80 | 99.55 | 99.55 | 33,600 |
| Feb 12, 2025 | 100.20 | 100.20 | 94.50 | 98.00 | 98.00 | 43,200 |
| Feb 11, 2025 | 100.00 | 102.25 | 99.55 | 101.10 | 101.10 | 27,600 |
| Feb 10, 2025 | 103.25 | 103.25 | 101.00 | 102.25 | 102.25 | 10,800 |
| Feb 7, 2025 | 104.80 | 105.20 | 100.80 | 103.00 | 103.00 | 34,800 |
| Feb 6, 2025 | 103.00 | 105.20 | 102.00 | 102.80 | 102.80 | 26,400 |
| Feb 5, 2025 | 103.60 | 106.00 | 103.20 | 103.50 | 103.50 | 26,400 |
| Feb 4, 2025 | 102.65 | 104.00 | 100.00 | 103.25 | 103.25 | 20,400 |
| Feb 3, 2025 | 104.00 | 106.00 | 100.15 | 103.75 | 103.75 | 31,200 |
| Feb 1, 2025 | 108.55 | 109.10 | 106.10 | 106.10 | 106.10 | 13,200 |
| Jan 31, 2025 | 109.00 | 112.30 | 109.00 | 112.30 | 112.30 | 3,600 |
| Jan 30, 2025 | 107.80 | 108.95 | 105.05 | 107.00 | 107.00 | 14,400 |
| Jan 29, 2025 | 106.05 | 108.00 | 103.10 | 104.25 | 104.25 | 20,400 |
| Jan 28, 2025 | 106.90 | 106.90 | 99.75 | 101.05 | 101.05 | 38,400 |
| Jan 27, 2025 | 102.05 | 107.00 | 102.00 | 106.90 | 106.90 | 24,000 |
| Jan 24, 2025 | 112.15 | 113.00 | 108.20 | 108.30 | 108.30 | 24,000 |
| Jan 23, 2025 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 10,800 |
| Jan 22, 2025 | 115.00 | 115.50 | 111.05 | 113.70 | 113.70 | 20,400 |
| Jan 21, 2025 | 116.00 | 117.40 | 114.60 | 115.00 | 115.00 | 16,800 |
| Jan 20, 2025 | 117.50 | 117.50 | 114.10 | 115.00 | 115.00 | 9,600 |
| Jan 17, 2025 | 117.20 | 119.70 | 116.00 | 117.75 | 117.75 | 25,200 |
| Jan 16, 2025 | 119.45 | 119.45 | 114.00 | 114.10 | 114.10 | 9,600 |
| Jan 15, 2025 | 119.60 | 119.60 | 115.00 | 117.70 | 117.70 | 14,400 |
| Jan 14, 2025 | 111.00 | 115.95 | 111.00 | 113.95 | 113.95 | 19,200 |
| Jan 13, 2025 | 116.60 | 117.55 | 108.30 | 109.45 | 109.45 | 34,800 |
| Jan 10, 2025 | 119.25 | 121.00 | 116.00 | 120.30 | 120.30 | 21,600 |
| Jan 9, 2025 | 123.00 | 124.00 | 120.00 | 122.70 | 122.70 | 25,200 |
| Jan 8, 2025 | 126.00 | 126.00 | 122.15 | 122.35 | 122.35 | 8,400 |
| Jan 7, 2025 | 125.00 | 125.45 | 122.65 | 123.20 | 123.20 | 38,400 |
| Jan 6, 2025 | 127.50 | 127.50 | 120.00 | 121.95 | 121.95 | 79,200 |
| Jan 3, 2025 | 127.00 | 129.00 | 125.20 | 128.35 | 128.35 | 31,200 |
| Jan 2, 2025 | 129.00 | 130.15 | 126.50 | 126.85 | 126.85 | 51,600 |
| Jan 1, 2025 | 130.00 | 133.00 | 130.00 | 130.65 | 130.65 | 12,000 |
| Dec 31, 2024 | 136.00 | 136.00 | 128.60 | 130.20 | 130.20 | 30,000 |
| Dec 30, 2024 | 135.55 | 141.95 | 135.10 | 135.85 | 135.85 | 43,200 |
Related Tickers
HINDHARD.BO Hindustan Hardy Limited
758.90
-2.00%
LUMAXIND.BO Lumax Industries Limited
2,277.95
+2.17%
MENONBE.NS Menon Bearings Limited
97.87
+0.19%
SANSERA.NS Sansera Engineering Limited
1,190.15
+0.92%
PRECAM.NS Precision Camshafts Limited
220.20
+0.48%
JBMA.NS JBM Auto Limited
609.70
-5.85%
APOLLOTYRE.NS Apollo Tyres Limited
418.40
+1.21%