481.00
-9.50
(-1.94%)
At close: 3:29:59 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 20, 2025 | 491.05 | 494.90 | 478.00 | 481.00 | 481.00 | 219,192 |
| Jan 17, 2025 | 494.95 | 497.95 | 486.80 | 490.50 | 490.50 | 326,081 |
| Jan 16, 2025 | 498.00 | 499.00 | 484.05 | 494.60 | 494.60 | 547,506 |
| Jan 15, 2025 | 506.40 | 507.85 | 483.25 | 486.05 | 486.05 | 544,293 |
| Jan 14, 2025 | 503.50 | 513.75 | 482.55 | 498.40 | 498.40 | 2,380,126 |
| Jan 13, 2025 | 540.00 | 540.00 | 498.00 | 502.35 | 502.35 | 627,994 |
| Jan 10, 2025 | 559.00 | 561.00 | 533.30 | 544.25 | 544.25 | 1,201,463 |
| Jan 9, 2025 | 586.80 | 589.60 | 551.70 | 554.70 | 554.70 | 636,225 |
| Jan 8, 2025 | 605.00 | 607.50 | 568.80 | 580.95 | 580.95 | 920,420 |
| Jan 7, 2025 | 615.95 | 619.90 | 604.00 | 608.75 | 608.75 | 221,537 |
| Jan 6, 2025 | 649.00 | 649.00 | 608.50 | 614.05 | 614.05 | 240,694 |
| Jan 3, 2025 | 650.15 | 655.05 | 638.10 | 649.00 | 649.00 | 96,761 |
| Jan 2, 2025 | 650.00 | 658.00 | 638.25 | 653.40 | 653.40 | 138,672 |
| Jan 1, 2025 | 662.00 | 664.65 | 645.00 | 650.20 | 650.20 | 195,834 |
| Dec 31, 2024 | 615.00 | 659.00 | 605.05 | 652.05 | 652.05 | 548,624 |
| Dec 30, 2024 | 628.20 | 634.95 | 615.00 | 617.95 | 617.95 | 129,291 |
| Dec 27, 2024 | 651.00 | 651.00 | 625.05 | 636.10 | 636.10 | 328,077 |
| Dec 26, 2024 | 627.00 | 640.05 | 620.00 | 638.10 | 638.10 | 576,228 |
| Dec 24, 2024 | 620.45 | 636.40 | 604.30 | 630.15 | 630.15 | 347,344 |
| Dec 23, 2024 | 634.05 | 634.05 | 606.15 | 614.85 | 614.85 | 332,593 |
| Dec 20, 2024 | 603.15 | 654.35 | 603.15 | 638.75 | 638.75 | 1,998,219 |
| Dec 19, 2024 | 613.00 | 614.95 | 602.95 | 606.15 | 606.15 | 203,943 |
| Dec 18, 2024 | 605.10 | 642.40 | 605.10 | 624.05 | 624.05 | 850,057 |
| Dec 17, 2024 | 618.80 | 618.80 | 605.00 | 607.00 | 607.00 | 246,612 |
| Dec 16, 2024 | 594.65 | 617.00 | 594.65 | 616.15 | 616.15 | 420,132 |
| Dec 13, 2024 | 596.00 | 607.00 | 588.85 | 590.45 | 590.45 | 301,106 |
| Dec 12, 2024 | 620.05 | 623.70 | 602.20 | 605.30 | 605.30 | 841,171 |
| Dec 11, 2024 | 587.40 | 607.95 | 585.35 | 599.45 | 599.45 | 283,022 |
| Dec 10, 2024 | 595.95 | 602.75 | 578.05 | 587.40 | 587.40 | 906,410 |
| Dec 9, 2024 | 591.10 | 595.20 | 585.35 | 588.50 | 588.50 | 116,715 |
| Dec 6, 2024 | 594.35 | 598.70 | 585.95 | 591.20 | 591.20 | 129,219 |
| Dec 5, 2024 | 611.80 | 611.95 | 585.60 | 589.40 | 589.40 | 329,236 |
| Dec 4, 2024 | 614.75 | 617.90 | 602.15 | 605.55 | 605.55 | 336,708 |
| Dec 3, 2024 | 596.00 | 612.10 | 588.50 | 608.20 | 608.20 | 405,512 |
| Dec 2, 2024 | 598.00 | 601.75 | 582.45 | 595.70 | 595.70 | 671,929 |
| Nov 29, 2024 | 609.95 | 615.30 | 597.20 | 604.35 | 604.35 | 638,682 |
| Nov 28, 2024 | 592.00 | 620.95 | 591.95 | 609.90 | 609.90 | 787,910 |
| Nov 27, 2024 | 569.70 | 591.75 | 560.90 | 587.70 | 587.70 | 346,618 |
| Nov 26, 2024 | 543.60 | 590.80 | 543.60 | 571.95 | 571.95 | 1,025,812 |
| Nov 25, 2024 | 553.70 | 558.45 | 542.10 | 543.45 | 543.45 | 332,981 |
| Nov 22, 2024 | 563.05 | 563.75 | 543.10 | 545.40 | 545.40 | 337,798 |
| Nov 21, 2024 | 545.00 | 568.00 | 539.45 | 564.90 | 564.90 | 693,156 |
| Nov 19, 2024 | 542.95 | 563.95 | 536.95 | 553.50 | 553.50 | 1,277,327 |
| Nov 18, 2024 | 544.00 | 582.00 | 526.05 | 547.10 | 547.10 | 4,516,069 |
| Nov 14, 2024 | 522.50 | 535.70 | 516.35 | 519.05 | 519.05 | 680,886 |
| Nov 13, 2024 | 532.00 | 544.00 | 514.50 | 518.45 | 518.45 | 1,249,195 |
| Nov 12, 2024 | 528.00 | 554.90 | 518.35 | 530.35 | 530.35 | 1,371,030 |
| Nov 11, 2024 | 570.00 | 575.15 | 520.00 | 526.40 | 526.40 | 1,293,306 |
| Nov 8, 2024 | 595.80 | 600.90 | 552.85 | 564.45 | 564.45 | 1,696,337 |
| Nov 7, 2024 | 616.00 | 625.00 | 587.75 | 590.90 | 590.90 | 631,686 |
| Nov 6, 2024 | 624.95 | 630.85 | 614.75 | 626.00 | 626.00 | 273,307 |
| Nov 5, 2024 | 613.00 | 624.40 | 608.00 | 616.90 | 616.90 | 335,215 |
| Nov 4, 2024 | 634.65 | 637.10 | 606.70 | 617.55 | 617.55 | 457,585 |
| Nov 1, 2024 | 631.00 | 643.90 | 630.05 | 635.20 | 635.20 | 60,957 |
| Oct 31, 2024 | 652.00 | 658.45 | 625.05 | 627.90 | 627.90 | 435,207 |
| Oct 30, 2024 | 681.00 | 684.65 | 647.55 | 654.80 | 654.80 | 328,862 |
| Oct 29, 2024 | 623.45 | 705.15 | 610.00 | 694.25 | 694.25 | 1,144,702 |
| Oct 28, 2024 | 621.00 | 629.90 | 612.00 | 616.80 | 616.80 | 127,702 |
| Oct 25, 2024 | 643.50 | 645.95 | 617.00 | 619.80 | 619.80 | 295,427 |
| Oct 24, 2024 | 630.00 | 645.00 | 625.00 | 638.40 | 638.40 | 288,568 |
| Oct 23, 2024 | 640.00 | 644.90 | 622.40 | 625.20 | 625.20 | 349,765 |
| Oct 22, 2024 | 662.10 | 669.45 | 630.20 | 632.80 | 632.80 | 527,672 |
| Oct 21, 2024 | 688.95 | 697.70 | 659.05 | 664.00 | 664.00 | 304,865 |
| Oct 18, 2024 | 687.95 | 714.80 | 675.35 | 682.40 | 682.40 | 450,511 |
| Oct 17, 2024 | 695.65 | 706.90 | 678.25 | 692.90 | 692.90 | 516,351 |
| Oct 16, 2024 | 720.00 | 720.15 | 690.50 | 697.35 | 697.35 | 561,781 |
| Oct 15, 2024 | 726.00 | 734.00 | 707.25 | 722.80 | 722.80 | 1,011,167 |
| Oct 14, 2024 | 682.40 | 724.00 | 673.00 | 718.25 | 718.25 | 1,355,436 |
| Oct 11, 2024 | 678.95 | 697.50 | 669.00 | 682.40 | 682.40 | 904,147 |
| Oct 10, 2024 | 649.05 | 684.00 | 646.05 | 672.25 | 672.25 | 1,072,093 |
| Oct 9, 2024 | 643.90 | 654.50 | 633.05 | 641.35 | 641.35 | 347,463 |
| Oct 8, 2024 | 621.00 | 653.45 | 617.80 | 642.65 | 642.65 | 564,362 |
| Oct 7, 2024 | 645.10 | 659.65 | 622.75 | 625.50 | 625.50 | 718,955 |
| Oct 4, 2024 | 647.30 | 661.45 | 646.40 | 653.00 | 653.00 | 633,310 |
| Oct 3, 2024 | 639.15 | 668.00 | 626.60 | 654.90 | 654.90 | 630,223 |
| Oct 1, 2024 | 635.00 | 662.00 | 634.00 | 646.20 | 646.20 | 1,462,403 |
| Sep 30, 2024 | 625.75 | 648.00 | 611.40 | 644.00 | 644.00 | 644,641 |
| Sep 27, 2024 | 651.25 | 656.95 | 621.10 | 625.75 | 625.75 | 288,771 |
| Sep 26, 2024 | 658.10 | 662.65 | 648.70 | 657.95 | 657.95 | 502,127 |
| Sep 25, 2024 | 664.90 | 664.90 | 652.00 | 657.90 | 657.90 | 391,143 |
| Sep 24, 2024 | 649.90 | 672.95 | 641.50 | 665.50 | 665.50 | 647,755 |
| Sep 23, 2024 | 656.05 | 658.20 | 641.20 | 653.05 | 653.05 | 687,652 |
| Sep 20, 2024 | 653.90 | 673.65 | 644.45 | 652.45 | 652.45 | 1,091,515 |
| Sep 19, 2024 | 676.95 | 688.45 | 632.75 | 645.75 | 645.75 | 2,634,494 |
| Sep 18, 2024 | 641.00 | 645.55 | 635.85 | 641.35 | 641.35 | 591,487 |
| Sep 17, 2024 | 640.05 | 645.00 | 635.00 | 639.75 | 639.75 | 307,613 |
| Sep 16, 2024 | 660.00 | 661.45 | 638.00 | 641.10 | 641.10 | 557,166 |
| Sep 13, 2024 | 649.35 | 663.30 | 646.05 | 655.75 | 655.75 | 571,772 |
| Sep 12, 2024 | 640.10 | 657.90 | 633.25 | 652.35 | 652.35 | 1,328,028 |
| Sep 11, 2024 | 606.50 | 644.90 | 604.05 | 639.35 | 639.35 | 1,418,481 |
| Sep 10, 2024 | 604.25 | 617.35 | 599.00 | 606.85 | 606.85 | 694,207 |
| Sep 9, 2024 | 623.00 | 625.00 | 587.60 | 601.70 | 601.70 | 1,780,571 |
| Sep 6, 2024 | 616.40 | 635.00 | 611.00 | 622.80 | 622.80 | 891,796 |
| Sep 5, 2024 | 615.00 | 619.55 | 610.00 | 614.05 | 614.05 | 382,162 |
| Sep 4, 2024 | 621.00 | 626.75 | 605.00 | 612.85 | 612.85 | 637,472 |
| Sep 3, 2024 | 635.00 | 637.20 | 621.60 | 625.15 | 625.15 | 894,678 |
| Sep 2, 2024 | 639.05 | 650.00 | 624.10 | 632.20 | 632.20 | 1,355,319 |
| Aug 30, 2024 | 632.45 | 650.50 | 627.30 | 640.55 | 640.55 | 1,613,201 |
| Aug 29, 2024 | 625.00 | 636.00 | 623.05 | 628.30 | 628.30 | 1,268,583 |
| Aug 28, 2024 | 631.95 | 640.95 | 621.45 | 623.40 | 623.40 | 954,516 |
| Aug 27, 2024 | 626.50 | 641.00 | 622.80 | 628.35 | 628.35 | 1,029,636 |
| Aug 26, 2024 | 639.95 | 643.60 | 621.00 | 625.95 | 625.95 | 831,690 |
| Aug 23, 2024 | 645.00 | 657.00 | 635.00 | 638.65 | 638.65 | 1,199,216 |
| Aug 22, 2024 | 629.45 | 662.40 | 628.95 | 642.00 | 642.00 | 1,875,742 |
| Aug 21, 2024 | 633.15 | 644.65 | 621.90 | 627.30 | 627.30 | 1,507,649 |
| Aug 20, 2024 | 675.95 | 684.95 | 628.30 | 632.10 | 632.10 | 3,365,425 |
| Aug 19, 2024 | 674.00 | 704.00 | 658.65 | 671.65 | 671.65 | 3,466,502 |
| Aug 16, 2024 | 640.00 | 688.00 | 636.10 | 669.90 | 669.90 | 8,853,277 |
| Aug 14, 2024 | 669.90 | 677.70 | 633.30 | 641.95 | 641.95 | 6,852,935 |
| Aug 13, 2024 | 651.00 | 707.70 | 640.00 | 679.10 | 679.10 | 61,142,512 |
Related Tickers
NYKAA.BO FSN E-Commerce Ventures Limited
172.35
-0.12%
SWIGGY.NS SWIGGY LIMITED
479.20
+1.29%
DIGIDRIVE.NS Digidrive Distributors Limited
40.94
-2.48%
ISFT.NS IntraSoft Technologies Limited
142.78
+2.93%
3064.T MonotaRO Co., Ltd.
2,488.00
+0.10%
NYKAA.NS FSN E-Commerce Ventures Limited
172.19
-0.40%
ZOMATO.NS Zomato Limited
239.75
-3.64%
SWIGGY.BO SWIGGY LIMITED
479.00
+1.26%
TALABAT.AE TALABAT HOLDING PL
1.6000
+0.63%
9618.HK JD.com, Inc.
157.400
+7.29%