486.15
-10.80
(-2.17%)
At close: 3:49:24 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 500.25 | 507.00 | 483.05 | 486.15 | 486.15 | 29,197 |
| Jan 14, 2025 | 512.40 | 512.90 | 482.70 | 496.95 | 496.95 | 76,727 |
| Jan 13, 2025 | 533.40 | 536.05 | 499.70 | 502.90 | 502.90 | 18,872 |
| Jan 10, 2025 | 541.45 | 559.40 | 534.60 | 538.30 | 538.30 | 26,055 |
| Jan 9, 2025 | 589.65 | 589.65 | 551.65 | 553.75 | 553.75 | 15,576 |
| Jan 8, 2025 | 608.50 | 608.50 | 568.80 | 578.60 | 578.60 | 59,568 |
| Jan 7, 2025 | 605.20 | 619.15 | 605.00 | 612.00 | 612.00 | 15,304 |
| Jan 6, 2025 | 638.05 | 649.60 | 607.25 | 613.45 | 613.45 | 30,577 |
| Jan 3, 2025 | 653.00 | 654.25 | 645.65 | 650.10 | 650.10 | 5,716 |
| Jan 2, 2025 | 650.00 | 658.00 | 638.55 | 653.00 | 653.00 | 8,024 |
| Jan 1, 2025 | 661.95 | 665.15 | 646.10 | 649.55 | 649.55 | 9,017 |
| Dec 31, 2024 | 605.05 | 658.85 | 605.05 | 650.60 | 650.60 | 23,104 |
| Dec 30, 2024 | 624.95 | 632.00 | 616.00 | 617.85 | 617.85 | 23,759 |
| Dec 27, 2024 | 640.05 | 650.35 | 625.15 | 637.00 | 637.00 | 22,172 |
| Dec 26, 2024 | 625.05 | 640.25 | 619.60 | 637.90 | 637.90 | 32,331 |
| Dec 24, 2024 | 613.55 | 635.45 | 603.05 | 631.05 | 631.05 | 43,370 |
| Dec 23, 2024 | 635.35 | 635.35 | 606.30 | 615.15 | 615.15 | 30,243 |
| Dec 20, 2024 | 606.15 | 654.80 | 604.45 | 639.30 | 639.30 | 59,847 |
| Dec 19, 2024 | 615.00 | 615.00 | 602.95 | 605.90 | 605.90 | 28,036 |
| Dec 18, 2024 | 605.00 | 642.45 | 605.00 | 624.15 | 624.15 | 83,154 |
| Dec 17, 2024 | 608.05 | 618.95 | 605.00 | 607.30 | 607.30 | 24,241 |
| Dec 16, 2024 | 592.05 | 617.00 | 592.05 | 616.20 | 616.20 | 52,146 |
| Dec 13, 2024 | 596.05 | 606.30 | 589.40 | 590.75 | 590.75 | 8,566 |
| Dec 12, 2024 | 630.00 | 630.00 | 602.70 | 604.00 | 604.00 | 35,784 |
| Dec 11, 2024 | 582.70 | 608.20 | 582.70 | 599.40 | 599.40 | 12,066 |
| Dec 10, 2024 | 596.05 | 602.00 | 578.05 | 587.25 | 587.25 | 37,731 |
| Dec 9, 2024 | 592.30 | 593.85 | 585.25 | 588.80 | 588.80 | 14,380 |
| Dec 6, 2024 | 595.00 | 595.90 | 585.35 | 592.00 | 592.00 | 17,975 |
| Dec 5, 2024 | 614.85 | 614.85 | 585.95 | 589.45 | 589.45 | 12,054 |
| Dec 4, 2024 | 609.85 | 617.55 | 602.50 | 605.40 | 605.40 | 20,597 |
| Dec 3, 2024 | 601.00 | 611.55 | 589.65 | 608.70 | 608.70 | 16,047 |
| Dec 2, 2024 | 592.30 | 601.35 | 582.45 | 595.45 | 595.45 | 17,517 |
| Nov 29, 2024 | 610.00 | 614.05 | 597.50 | 603.65 | 603.65 | 24,926 |
| Nov 28, 2024 | 590.00 | 620.75 | 590.00 | 609.90 | 609.90 | 32,262 |
| Nov 27, 2024 | 561.05 | 591.55 | 561.00 | 587.35 | 587.35 | 33,718 |
| Nov 26, 2024 | 554.00 | 590.60 | 543.35 | 572.15 | 572.15 | 66,429 |
| Nov 25, 2024 | 550.35 | 558.70 | 541.55 | 543.55 | 543.55 | 18,779 |
| Nov 22, 2024 | 563.95 | 563.95 | 541.60 | 545.30 | 545.30 | 44,532 |
| Nov 21, 2024 | 550.00 | 568.05 | 539.45 | 565.20 | 565.20 | 57,424 |
| Nov 19, 2024 | 543.55 | 563.50 | 536.90 | 554.00 | 554.00 | 61,302 |
| Nov 18, 2024 | 535.00 | 582.00 | 526.10 | 547.00 | 547.00 | 295,184 |
| Nov 14, 2024 | 525.05 | 536.00 | 517.50 | 519.10 | 519.10 | 40,083 |
| Nov 13, 2024 | 536.90 | 539.95 | 513.80 | 518.85 | 518.85 | 67,346 |
| Nov 12, 2024 | 528.00 | 554.90 | 518.75 | 532.25 | 532.25 | 58,749 |
| Nov 11, 2024 | 565.20 | 575.05 | 520.25 | 526.40 | 526.40 | 90,204 |
| Nov 8, 2024 | 590.50 | 600.45 | 552.95 | 564.90 | 564.90 | 45,287 |
| Nov 7, 2024 | 621.00 | 622.60 | 587.30 | 590.30 | 590.30 | 29,743 |
| Nov 6, 2024 | 620.25 | 630.00 | 614.80 | 625.75 | 625.75 | 17,721 |
| Nov 4, 2024 | 628.10 | 638.05 | 607.05 | 618.55 | 618.55 | 34,229 |
| Nov 1, 2024 | 630.50 | 643.45 | 630.50 | 636.75 | 636.75 | 7,593 |
| Oct 31, 2024 | 650.05 | 656.95 | 625.55 | 628.50 | 628.50 | 22,155 |
| Oct 29, 2024 | 615.00 | 704.00 | 610.05 | 695.60 | 695.60 | 81,774 |
| Oct 28, 2024 | 610.00 | 632.45 | 610.00 | 616.75 | 616.75 | 14,689 |
| Oct 25, 2024 | 625.65 | 644.90 | 618.50 | 620.05 | 620.05 | 8,257 |
| Oct 24, 2024 | 628.05 | 644.35 | 625.00 | 638.35 | 638.35 | 8,678 |
| Oct 23, 2024 | 640.00 | 644.75 | 622.45 | 624.85 | 624.85 | 29,778 |
| Oct 22, 2024 | 660.10 | 668.20 | 630.05 | 633.25 | 633.25 | 14,548 |
| Oct 21, 2024 | 680.05 | 698.25 | 657.05 | 663.40 | 663.40 | 36,741 |
| Oct 18, 2024 | 680.05 | 714.25 | 679.10 | 683.85 | 683.85 | 19,951 |
| Oct 17, 2024 | 695.00 | 706.45 | 679.00 | 692.80 | 692.80 | 31,779 |
| Oct 16, 2024 | 716.05 | 719.85 | 691.05 | 697.10 | 697.10 | 31,206 |
| Oct 15, 2024 | 721.05 | 734.25 | 705.60 | 722.55 | 722.55 | 47,695 |
| Oct 14, 2024 | 681.05 | 723.10 | 671.70 | 718.00 | 718.00 | 127,929 |
| Oct 11, 2024 | 674.05 | 696.95 | 669.05 | 682.90 | 682.90 | 103,579 |
| Oct 10, 2024 | 645.00 | 683.90 | 645.00 | 672.90 | 672.90 | 104,214 |
| Oct 9, 2024 | 642.85 | 653.05 | 633.65 | 643.70 | 643.70 | 14,865 |
| Oct 8, 2024 | 615.10 | 653.30 | 613.65 | 642.85 | 642.85 | 25,860 |
| Oct 7, 2024 | 641.10 | 658.75 | 622.95 | 626.40 | 626.40 | 10,772 |
| Oct 4, 2024 | 641.20 | 660.35 | 641.20 | 651.80 | 651.80 | 18,352 |
| Oct 3, 2024 | 630.25 | 667.60 | 627.40 | 654.25 | 654.25 | 77,115 |
| Oct 1, 2024 | 639.00 | 661.95 | 634.80 | 648.25 | 648.25 | 34,706 |
| Sep 30, 2024 | 637.55 | 647.55 | 611.30 | 643.80 | 643.80 | 28,460 |
| Sep 27, 2024 | 648.35 | 658.00 | 621.00 | 625.60 | 625.60 | 49,643 |
| Sep 26, 2024 | 653.20 | 662.80 | 649.00 | 658.50 | 658.50 | 9,545 |
| Sep 25, 2024 | 665.00 | 665.00 | 651.65 | 657.55 | 657.55 | 23,613 |
| Sep 24, 2024 | 646.00 | 672.00 | 641.30 | 665.65 | 665.65 | 61,748 |
| Sep 23, 2024 | 654.25 | 658.05 | 641.45 | 653.20 | 653.20 | 36,407 |
| Sep 20, 2024 | 658.45 | 661.10 | 644.30 | 653.15 | 653.15 | 65,934 |
| Sep 19, 2024 | 680.00 | 688.90 | 634.00 | 647.90 | 647.90 | 198,670 |
| Sep 18, 2024 | 638.60 | 645.45 | 635.95 | 641.70 | 641.70 | 10,017 |
| Sep 17, 2024 | 638.40 | 644.80 | 634.45 | 638.55 | 638.55 | 31,926 |
| Sep 16, 2024 | 656.45 | 660.45 | 638.00 | 641.10 | 641.10 | 14,501 |
| Sep 13, 2024 | 648.60 | 663.00 | 648.00 | 655.55 | 655.55 | 43,628 |
| Sep 12, 2024 | 644.40 | 657.60 | 632.80 | 652.45 | 652.45 | 88,369 |
| Sep 11, 2024 | 606.05 | 645.95 | 603.20 | 641.40 | 641.40 | 59,921 |
| Sep 10, 2024 | 603.55 | 616.75 | 598.90 | 606.50 | 606.50 | 53,206 |
| Sep 9, 2024 | 622.05 | 623.00 | 588.00 | 602.60 | 602.60 | 110,396 |
| Sep 6, 2024 | 615.05 | 634.15 | 610.45 | 622.80 | 622.80 | 71,195 |
| Sep 5, 2024 | 612.25 | 619.15 | 609.90 | 614.15 | 614.15 | 53,526 |
| Sep 4, 2024 | 620.05 | 626.15 | 604.40 | 612.70 | 612.70 | 74,579 |
| Sep 3, 2024 | 632.45 | 636.00 | 621.25 | 625.95 | 625.95 | 66,849 |
| Sep 2, 2024 | 637.30 | 649.00 | 624.00 | 631.75 | 631.75 | 75,646 |
| Aug 30, 2024 | 630.10 | 650.00 | 626.45 | 641.40 | 641.40 | 148,695 |
| Aug 29, 2024 | 624.05 | 635.75 | 624.00 | 629.50 | 629.50 | 29,019 |
| Aug 28, 2024 | 630.60 | 641.10 | 621.35 | 623.20 | 623.20 | 71,905 |
| Aug 26, 2024 | 645.00 | 645.00 | 618.95 | 624.65 | 624.65 | 74,773 |
| Aug 23, 2024 | 644.00 | 656.95 | 635.05 | 638.55 | 638.55 | 136,048 |
| Aug 22, 2024 | 627.05 | 662.00 | 627.05 | 642.00 | 642.00 | 342,924 |
| Aug 21, 2024 | 631.60 | 644.40 | 621.95 | 627.45 | 627.45 | 91,773 |
| Aug 20, 2024 | 675.05 | 684.40 | 628.80 | 631.55 | 631.55 | 214,023 |
| Aug 19, 2024 | 673.90 | 704.20 | 658.55 | 670.70 | 670.70 | 208,965 |
| Aug 16, 2024 | 631.50 | 687.60 | 631.50 | 669.05 | 669.05 | 3,026,168 |
| Aug 14, 2024 | 672.70 | 677.90 | 633.15 | 642.05 | 642.05 | 256,321 |
| Aug 13, 2024 | 625.00 | 707.05 | 625.00 | 678.25 | 678.25 | 4,506,366 |