508.30
+6.60
+(1.32%)
As of 1:19:21 PM GMT+5:30. Market Open.
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 15, 2025 | 507.05 | 514.50 | 499.75 | 508.30 | 508.30 | 163,783 |
| Apr 11, 2025 | 515.00 | 527.20 | 493.00 | 501.70 | 501.70 | 330,148 |
| Apr 9, 2025 | 511.95 | 515.50 | 500.70 | 510.35 | 510.35 | 115,192 |
| Apr 8, 2025 | 519.65 | 523.65 | 503.60 | 513.65 | 513.65 | 89,182 |
| Apr 7, 2025 | 493.00 | 507.15 | 485.75 | 504.40 | 504.40 | 153,743 |
| Apr 4, 2025 | 524.00 | 524.00 | 502.25 | 508.65 | 508.65 | 82,213 |
| Apr 3, 2025 | 519.00 | 535.75 | 519.00 | 522.15 | 522.15 | 126,473 |
| Apr 2, 2025 | 523.30 | 527.00 | 517.00 | 519.00 | 519.00 | 94,658 |
| Apr 1, 2025 | 540.10 | 542.55 | 520.40 | 523.30 | 523.30 | 62,970 |
| Mar 28, 2025 | 545.00 | 547.75 | 532.20 | 542.25 | 542.25 | 118,527 |
| Mar 27, 2025 | 525.05 | 555.15 | 516.95 | 552.25 | 552.25 | 370,594 |
| Mar 26, 2025 | 522.20 | 530.50 | 515.00 | 526.25 | 526.25 | 503,986 |
| Mar 25, 2025 | 524.65 | 530.00 | 511.15 | 526.60 | 526.60 | 357,391 |
| Mar 24, 2025 | 538.90 | 539.00 | 522.05 | 524.65 | 524.65 | 120,518 |
| Mar 21, 2025 | 531.55 | 558.00 | 517.50 | 540.15 | 540.15 | 2,643,239 |
| Mar 20, 2025 | 529.30 | 540.85 | 525.05 | 529.50 | 529.50 | 273,141 |
| Mar 19, 2025 | 525.05 | 546.70 | 524.00 | 527.90 | 527.90 | 284,404 |
| Mar 18, 2025 | 505.10 | 534.70 | 505.10 | 524.05 | 524.05 | 309,890 |
| Mar 17, 2025 | 510.00 | 517.85 | 503.75 | 507.85 | 507.85 | 443,513 |
| Mar 13, 2025 | 504.50 | 527.00 | 494.25 | 514.90 | 514.90 | 126,104 |
| Mar 12, 2025 | 498.10 | 509.80 | 494.75 | 502.50 | 502.50 | 348,067 |
| Mar 11, 2025 | 497.10 | 519.00 | 492.00 | 503.35 | 503.35 | 306,450 |
| Mar 10, 2025 | 492.90 | 516.10 | 481.00 | 506.95 | 506.95 | 307,479 |
| Mar 7, 2025 | 497.55 | 502.05 | 491.00 | 492.90 | 492.90 | 99,008 |
| Mar 6, 2025 | 500.10 | 507.50 | 495.50 | 498.90 | 498.90 | 119,023 |
| Mar 5, 2025 | 485.00 | 499.90 | 481.40 | 495.95 | 495.95 | 119,202 |
| Mar 4, 2025 | 479.80 | 490.05 | 471.95 | 484.40 | 484.40 | 164,410 |
| Mar 3, 2025 | 487.10 | 490.45 | 473.00 | 479.25 | 479.25 | 202,433 |
| Feb 28, 2025 | 491.00 | 495.00 | 481.80 | 487.10 | 487.10 | 249,547 |
| Feb 27, 2025 | 517.70 | 527.20 | 493.95 | 498.40 | 498.40 | 245,962 |
| Feb 25, 2025 | 515.75 | 523.30 | 497.90 | 510.75 | 510.75 | 208,286 |
| Feb 24, 2025 | 513.00 | 528.95 | 500.85 | 515.75 | 515.75 | 446,807 |
| Feb 21, 2025 | 508.50 | 529.55 | 508.50 | 516.50 | 516.50 | 239,191 |
| Feb 20, 2025 | 501.85 | 515.05 | 492.25 | 507.05 | 507.05 | 323,928 |
| Feb 19, 2025 | 466.05 | 505.00 | 466.05 | 501.85 | 501.85 | 260,229 |
| Feb 18, 2025 | 487.90 | 487.90 | 461.50 | 470.75 | 470.75 | 242,733 |
| Feb 17, 2025 | 484.95 | 496.85 | 475.05 | 485.50 | 485.50 | 110,155 |
| Feb 14, 2025 | 512.55 | 516.60 | 483.80 | 492.15 | 492.15 | 219,589 |
| Feb 13, 2025 | 512.80 | 514.30 | 502.20 | 509.25 | 509.25 | 270,852 |
| Feb 12, 2025 | 517.00 | 524.00 | 501.75 | 511.55 | 511.55 | 181,365 |
| Feb 11, 2025 | 557.10 | 557.10 | 513.90 | 518.00 | 518.00 | 177,321 |
| Feb 10, 2025 | 546.85 | 560.00 | 532.35 | 553.50 | 553.50 | 283,198 |
| Feb 7, 2025 | 556.85 | 561.85 | 536.10 | 545.80 | 545.80 | 105,581 |
| Feb 6, 2025 | 556.05 | 558.75 | 547.05 | 554.15 | 554.15 | 89,274 |
| Feb 5, 2025 | 561.50 | 568.05 | 551.75 | 554.55 | 554.55 | 157,526 |
| Feb 4, 2025 | 553.65 | 564.80 | 540.00 | 561.30 | 561.30 | 70,285 |
| Feb 3, 2025 | 557.95 | 559.75 | 539.00 | 548.60 | 548.60 | 335,771 |
| Feb 1, 2025 | 532.10 | 559.80 | 519.45 | 557.55 | 557.55 | 106,541 |
| Jan 31, 2025 | 515.05 | 534.45 | 514.50 | 532.25 | 532.25 | 54,363 |
| Jan 30, 2025 | 544.65 | 544.65 | 515.00 | 519.90 | 519.90 | 168,764 |
| Jan 29, 2025 | 508.00 | 540.40 | 508.00 | 536.85 | 536.85 | 348,521 |
| Jan 28, 2025 | 511.25 | 523.70 | 489.15 | 510.60 | 510.60 | 465,943 |
| Jan 27, 2025 | 534.05 | 537.90 | 506.00 | 515.30 | 515.30 | 567,801 |
| Jan 24, 2025 | 545.00 | 548.05 | 538.55 | 542.60 | 542.60 | 205,270 |
| Jan 23, 2025 | 535.05 | 553.50 | 530.20 | 546.15 | 546.15 | 153,713 |
| Jan 22, 2025 | 550.00 | 550.80 | 529.00 | 536.45 | 536.45 | 205,879 |
| Jan 21, 2025 | 559.00 | 560.75 | 540.00 | 545.80 | 545.80 | 122,156 |
| Jan 20, 2025 | 554.95 | 567.00 | 550.00 | 557.15 | 557.15 | 237,528 |
| Jan 17, 2025 | 564.65 | 564.65 | 550.10 | 554.20 | 554.20 | 124,810 |
| Jan 16, 2025 | 569.00 | 580.00 | 565.45 | 567.35 | 567.35 | 83,452 |
| Jan 15, 2025 | 584.00 | 587.40 | 558.95 | 569.65 | 569.65 | 103,776 |
| Jan 14, 2025 | 556.00 | 580.20 | 547.10 | 578.75 | 578.75 | 130,390 |
| Jan 13, 2025 | 566.00 | 572.15 | 544.00 | 554.40 | 554.40 | 253,190 |
| Jan 10, 2025 | 586.10 | 588.05 | 562.00 | 578.20 | 578.20 | 209,368 |
| Jan 9, 2025 | 595.10 | 600.00 | 586.20 | 590.90 | 590.90 | 112,737 |
| Jan 8, 2025 | 607.00 | 607.00 | 587.45 | 598.40 | 598.40 | 68,235 |
| Jan 7, 2025 | 593.95 | 606.50 | 591.90 | 603.70 | 603.70 | 202,545 |
| Jan 6, 2025 | 605.95 | 611.55 | 584.70 | 589.00 | 589.00 | 262,359 |
| Jan 3, 2025 | 590.55 | 606.80 | 590.55 | 601.25 | 601.25 | 152,521 |
| Jan 2, 2025 | 582.05 | 597.65 | 581.15 | 594.35 | 594.35 | 334,893 |
| Jan 1, 2025 | 577.05 | 587.80 | 575.05 | 581.80 | 581.80 | 132,564 |
| Dec 31, 2024 | 583.00 | 583.00 | 568.30 | 579.20 | 579.20 | 202,332 |
| Dec 30, 2024 | 574.05 | 583.95 | 571.15 | 579.75 | 579.75 | 157,801 |
| Dec 27, 2024 | 591.75 | 592.00 | 575.00 | 578.80 | 578.80 | 204,919 |
| Dec 26, 2024 | 587.95 | 596.60 | 578.10 | 589.40 | 589.40 | 193,990 |
| Dec 24, 2024 | 570.80 | 584.90 | 563.65 | 579.65 | 579.65 | 71,288 |
| Dec 23, 2024 | 578.25 | 578.95 | 556.25 | 569.25 | 569.25 | 161,089 |
| Dec 20, 2024 | 581.00 | 593.00 | 565.25 | 572.20 | 572.20 | 159,485 |
| Dec 19, 2024 | 572.75 | 589.90 | 560.00 | 581.50 | 581.50 | 348,911 |
| Dec 18, 2024 | 585.05 | 593.00 | 573.50 | 575.70 | 575.70 | 248,591 |
| Dec 17, 2024 | 594.80 | 605.00 | 584.00 | 589.00 | 589.00 | 189,081 |
| Dec 16, 2024 | 598.35 | 603.40 | 590.00 | 594.80 | 594.80 | 99,974 |
| Dec 13, 2024 | 602.00 | 614.00 | 590.20 | 598.35 | 598.35 | 163,959 |
| Dec 12, 2024 | 618.20 | 618.20 | 602.65 | 606.15 | 606.15 | 141,009 |
| Dec 11, 2024 | 610.00 | 637.00 | 610.00 | 615.85 | 615.85 | 306,387 |
| Dec 10, 2024 | 606.00 | 614.00 | 598.45 | 605.95 | 605.95 | 221,258 |
| Dec 9, 2024 | 629.90 | 629.90 | 602.05 | 605.90 | 605.90 | 189,133 |
| Dec 6, 2024 | 626.40 | 648.00 | 622.00 | 625.60 | 625.60 | 595,412 |
| Dec 5, 2024 | 638.40 | 639.00 | 613.70 | 621.45 | 621.45 | 258,802 |
| Dec 4, 2024 | 624.85 | 643.90 | 620.05 | 631.70 | 631.70 | 401,196 |
| Dec 3, 2024 | 622.60 | 629.95 | 612.80 | 621.20 | 621.20 | 161,391 |
| Dec 2, 2024 | 615.00 | 631.80 | 608.55 | 617.75 | 617.75 | 182,989 |
| Nov 29, 2024 | 601.10 | 617.50 | 596.50 | 610.50 | 610.50 | 250,495 |
| Nov 28, 2024 | 600.00 | 612.95 | 587.50 | 603.45 | 603.45 | 409,430 |
| Nov 27, 2024 | 585.00 | 599.00 | 578.45 | 593.55 | 593.55 | 372,957 |
| Nov 26, 2024 | 568.00 | 587.90 | 558.05 | 584.60 | 584.60 | 296,464 |
| Nov 25, 2024 | 563.10 | 569.70 | 556.10 | 559.40 | 559.40 | 3,278,231 |
| Nov 22, 2024 | 565.10 | 570.90 | 556.25 | 557.70 | 557.70 | 220,863 |
| Nov 21, 2024 | 580.00 | 589.00 | 560.10 | 567.70 | 567.70 | 383,062 |
| Nov 19, 2024 | 595.00 | 603.40 | 555.80 | 576.30 | 576.30 | 151,741 |
| Nov 18, 2024 | 587.60 | 598.35 | 584.60 | 590.20 | 590.20 | 150,929 |
| Nov 14, 2024 | 563.00 | 599.95 | 563.00 | 594.80 | 594.80 | 255,749 |
| Nov 13, 2024 | 588.95 | 589.70 | 555.60 | 563.20 | 563.20 | 312,937 |
| Nov 12, 2024 | 593.00 | 608.85 | 580.00 | 589.85 | 589.85 | 221,321 |
| Nov 11, 2024 | 603.00 | 626.40 | 582.60 | 595.10 | 595.10 | 490,226 |
| Nov 8, 2024 | 638.00 | 643.30 | 593.00 | 601.60 | 601.60 | 457,280 |
| Nov 7, 2024 | 599.40 | 644.00 | 596.45 | 633.90 | 633.90 | 1,922,346 |
| Nov 6, 2024 | 555.90 | 626.00 | 554.45 | 592.45 | 592.45 | 1,110,507 |
| Nov 4, 2024 | 573.65 | 578.60 | 547.25 | 554.90 | 554.90 | 176,587 |
| Nov 1, 2024 | 565.90 | 574.50 | 562.85 | 571.10 | 571.10 | 18,970 |
| Oct 31, 2024 | 560.50 | 572.00 | 560.00 | 565.90 | 565.90 | 51,595 |
| Oct 29, 2024 | 536.95 | 543.45 | 529.05 | 540.05 | 540.05 | 107,152 |
| Oct 28, 2024 | 537.00 | 542.85 | 523.25 | 532.00 | 532.00 | 88,532 |
| Oct 25, 2024 | 545.10 | 547.95 | 511.00 | 530.45 | 530.45 | 216,622 |
| Oct 24, 2024 | 558.70 | 559.90 | 541.55 | 545.00 | 545.00 | 84,911 |
| Oct 23, 2024 | 550.00 | 563.95 | 545.05 | 558.70 | 558.70 | 169,312 |
| Oct 22, 2024 | 581.90 | 581.90 | 541.05 | 548.40 | 548.40 | 159,789 |
| Oct 21, 2024 | 592.00 | 603.85 | 569.95 | 576.20 | 576.20 | 147,802 |
| Oct 18, 2024 | 588.15 | 602.95 | 576.00 | 596.85 | 596.85 | 117,602 |
| Oct 17, 2024 | 617.05 | 619.85 | 584.00 | 591.15 | 591.15 | 183,213 |
| Oct 16, 2024 | 625.00 | 637.05 | 611.10 | 617.65 | 617.65 | 161,752 |
| Oct 15, 2024 | 610.10 | 632.00 | 599.60 | 627.60 | 627.60 | 250,293 |
| Oct 14, 2024 | 619.95 | 626.45 | 603.55 | 609.55 | 609.55 | 259,991 |
| Oct 11, 2024 | 577.80 | 624.80 | 571.15 | 618.50 | 618.50 | 698,777 |
| Oct 10, 2024 | 564.00 | 584.95 | 556.05 | 577.80 | 577.80 | 516,134 |
| Oct 9, 2024 | 558.95 | 569.00 | 556.65 | 561.60 | 561.60 | 122,674 |
| Oct 8, 2024 | 543.00 | 561.95 | 536.15 | 554.60 | 554.60 | 160,618 |
| Oct 7, 2024 | 564.90 | 567.40 | 520.30 | 545.35 | 545.35 | 441,348 |
| Oct 4, 2024 | 561.00 | 579.95 | 550.50 | 563.25 | 563.25 | 683,754 |
| Oct 3, 2024 | 579.80 | 599.90 | 560.00 | 564.95 | 564.95 | 590,824 |
| Oct 1, 2024 | 569.75 | 580.00 | 565.55 | 577.90 | 577.90 | 354,572 |
| Sep 30, 2024 | 570.25 | 572.00 | 554.30 | 568.10 | 568.10 | 250,031 |
| Sep 27, 2024 | 555.00 | 573.00 | 546.45 | 570.25 | 570.25 | 361,885 |
| Sep 26, 2024 | 556.20 | 559.80 | 542.50 | 552.50 | 552.50 | 163,485 |
| Sep 25, 2024 | 565.00 | 568.80 | 541.55 | 556.05 | 556.05 | 263,155 |
| Sep 24, 2024 | 564.85 | 577.00 | 556.10 | 561.20 | 561.20 | 266,921 |
| Sep 23, 2024 | 542.00 | 573.50 | 536.05 | 558.20 | 558.20 | 600,186 |
| Sep 20, 2024 | 527.80 | 542.00 | 521.10 | 538.55 | 538.55 | 331,169 |
| Sep 19, 2024 | 524.15 | 531.40 | 512.00 | 521.00 | 521.00 | 295,391 |
| Sep 18, 2024 | 527.80 | 534.00 | 520.90 | 524.95 | 524.95 | 399,300 |
| Sep 17, 2024 | 538.80 | 538.90 | 519.10 | 524.90 | 524.90 | 395,364 |
| Sep 16, 2024 | 549.00 | 549.00 | 530.20 | 535.40 | 535.40 | 335,569 |
| Sep 13, 2024 | 541.95 | 548.80 | 526.70 | 541.20 | 541.20 | 436,522 |
| Sep 12, 2024 | 507.80 | 549.25 | 502.15 | 535.15 | 535.15 | 858,287 |
| Sep 11, 2024 | 499.45 | 518.00 | 493.25 | 506.05 | 506.05 | 501,918 |
Related Tickers
BAJAJELEC.BO Bajaj Electricals Limited
520.00
+2.01%
STANLEY.NS STANLEY LIFESTYLES LTD
323.65
+6.11%
TTKPRESTIG.NS TTK Prestige Limited
666.20
+3.00%
CROMPTON.NS Crompton Greaves Consumer Electricals Limited
338.05
+1.18%
SFL.NS Sheela Foam Limited
653.35
-0.64%
CARYSIL.NS Carysil Limited
628.25
+5.11%
STOVEKRAFT.NS Stove Kraft Limited
660.00
+0.36%
AMBER.NS Amber Enterprises India Limited
6,893.50
+5.57%
DLG.MI De'Longhi S.p.A.
26.28
-1.05%
BRG.AX Breville Group Limited
27.20
-2.54%