Unlock stock picks and a broker-level newsfeed that powers Wall Street.
313.20
+2.20
+(0.71%)
At close: April 4 at 3:29:41 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 310.00 | 326.55 | 306.90 | 313.20 | 313.20 | 21,137 |
| Apr 3, 2025 | 310.00 | 314.30 | 307.00 | 311.00 | 311.00 | 2,527 |
| Apr 2, 2025 | 300.50 | 320.90 | 300.50 | 315.25 | 315.25 | 13,354 |
| Apr 1, 2025 | 292.00 | 306.35 | 292.00 | 305.65 | 305.65 | 10,797 |
| Mar 28, 2025 | 285.00 | 294.70 | 284.00 | 291.80 | 291.80 | 9,649 |
| Mar 27, 2025 | 294.00 | 294.00 | 278.00 | 286.55 | 286.55 | 28,906 |
| Mar 26, 2025 | 294.90 | 294.95 | 286.90 | 291.10 | 291.10 | 13,309 |
| Mar 25, 2025 | 307.10 | 311.00 | 290.00 | 295.10 | 295.10 | 10,975 |
| Mar 24, 2025 | 304.50 | 309.00 | 300.00 | 304.60 | 304.60 | 8,418 |
| Mar 21, 2025 | 291.55 | 303.95 | 291.55 | 299.10 | 299.10 | 7,619 |
| Mar 20, 2025 | 304.40 | 304.40 | 292.05 | 297.45 | 297.45 | 9,869 |
| Mar 19, 2025 | 284.00 | 298.40 | 280.00 | 292.80 | 292.80 | 24,719 |
| Mar 18, 2025 | 284.00 | 292.00 | 280.50 | 285.00 | 285.00 | 13,754 |
| Mar 17, 2025 | 283.15 | 295.00 | 275.00 | 279.10 | 279.10 | 9,576 |
| Mar 13, 2025 | 283.40 | 287.45 | 280.05 | 283.15 | 283.15 | 11,165 |
| Mar 12, 2025 | 288.35 | 289.45 | 281.00 | 283.40 | 283.40 | 9,861 |
| Mar 11, 2025 | 266.00 | 296.00 | 264.35 | 283.40 | 283.40 | 36,521 |
| Mar 10, 2025 | 310.00 | 310.00 | 267.00 | 269.90 | 269.90 | 128,392 |
| Mar 7, 2025 | 345.80 | 359.90 | 287.90 | 291.00 | 291.00 | 228,836 |
| Mar 6, 2025 | 341.00 | 347.30 | 335.00 | 341.30 | 341.30 | 10,701 |
| Mar 5, 2025 | 333.00 | 349.00 | 333.00 | 340.90 | 340.90 | 9,758 |
| Mar 4, 2025 | 320.90 | 339.10 | 311.00 | 331.90 | 331.90 | 7,422 |
| Mar 3, 2025 | 313.95 | 330.90 | 306.00 | 317.40 | 317.40 | 2,414 |
| Feb 28, 2025 | 331.00 | 344.00 | 301.00 | 322.00 | 322.00 | 10,361 |
| Feb 27, 2025 | 349.90 | 349.90 | 330.00 | 336.00 | 336.00 | 1,831 |
| Feb 25, 2025 | 350.00 | 359.40 | 339.45 | 340.30 | 340.30 | 1,986 |
| Feb 24, 2025 | 364.00 | 364.00 | 335.00 | 347.75 | 347.75 | 3,330 |
| Feb 21, 2025 | 337.00 | 381.90 | 328.05 | 355.45 | 355.45 | 9,145 |
| Feb 20, 2025 | 339.90 | 339.90 | 316.55 | 333.45 | 333.45 | 2,802 |
| Feb 19, 2025 | 292.50 | 347.40 | 292.50 | 328.05 | 328.05 | 10,632 |
| Feb 18, 2025 | 290.00 | 308.75 | 290.00 | 305.80 | 305.80 | 3,570 |
| Feb 17, 2025 | 301.00 | 314.95 | 297.00 | 308.30 | 308.30 | 4,712 |
| Feb 14, 2025 | 353.95 | 353.95 | 276.00 | 303.10 | 303.10 | 60,839 |
| Feb 13, 2025 | 356.25 | 360.00 | 340.00 | 344.95 | 344.95 | 3,158 |
| Feb 12, 2025 | 354.00 | 359.00 | 340.10 | 349.25 | 349.25 | 8,128 |
| Feb 11, 2025 | 353.40 | 353.45 | 343.00 | 345.50 | 345.50 | 1,703 |
| Feb 10, 2025 | 359.40 | 359.40 | 346.00 | 346.50 | 346.50 | 4,505 |
| Feb 7, 2025 | 374.00 | 374.00 | 351.65 | 353.45 | 353.45 | 4,787 |
| Feb 6, 2025 | 359.90 | 359.90 | 353.05 | 359.00 | 359.00 | 1,233 |
| Feb 5, 2025 | 364.90 | 364.90 | 350.40 | 356.05 | 356.05 | 4,294 |
| Feb 4, 2025 | 369.40 | 369.40 | 350.00 | 357.80 | 357.80 | 3,338 |
| Feb 3, 2025 | 373.45 | 373.45 | 353.00 | 358.25 | 358.25 | 961 |
| Feb 1, 2025 | 369.00 | 369.80 | 360.00 | 364.90 | 364.90 | 2,920 |
| Jan 31, 2025 | 354.00 | 373.00 | 350.00 | 359.95 | 359.95 | 13,383 |
| Jan 30, 2025 | 377.00 | 377.00 | 343.30 | 353.25 | 353.25 | 6,687 |
| Jan 29, 2025 | 356.30 | 419.80 | 356.30 | 373.70 | 373.70 | 12,491 |
| Jan 28, 2025 | 368.60 | 381.90 | 355.00 | 364.95 | 364.95 | 6,103 |
| Jan 27, 2025 | 388.20 | 388.20 | 365.05 | 375.55 | 375.55 | 2,587 |
| Jan 24, 2025 | 396.90 | 399.90 | 384.00 | 389.80 | 389.80 | 4,664 |
| Jan 23, 2025 | 402.00 | 404.95 | 390.00 | 391.85 | 391.85 | 2,026 |
| Jan 22, 2025 | 400.00 | 404.50 | 396.20 | 399.95 | 399.95 | 3,024 |
| Jan 21, 2025 | 417.90 | 417.90 | 395.00 | 398.15 | 398.15 | 7,853 |
| Jan 20, 2025 | 419.00 | 419.00 | 401.25 | 410.15 | 410.15 | 8,141 |
| Jan 17, 2025 | 422.55 | 422.55 | 410.00 | 415.00 | 415.00 | 5,387 |
| Jan 16, 2025 | 445.00 | 445.00 | 416.00 | 422.55 | 422.55 | 5,324 |
| Jan 15, 2025 | 435.30 | 439.80 | 425.10 | 435.50 | 435.50 | 592 |
| Jan 14, 2025 | 429.70 | 435.00 | 423.15 | 433.80 | 433.80 | 1,441 |
| Jan 13, 2025 | 439.95 | 439.95 | 420.00 | 420.80 | 420.80 | 2,043 |
| Jan 10, 2025 | 439.80 | 450.00 | 428.35 | 433.00 | 433.00 | 3,691 |
| Jan 9, 2025 | 435.00 | 469.00 | 425.00 | 433.25 | 433.25 | 13,044 |
| Jan 8, 2025 | 444.70 | 449.00 | 425.00 | 428.55 | 428.55 | 6,556 |
| Jan 7, 2025 | 442.45 | 459.00 | 436.55 | 442.35 | 442.35 | 6,544 |
| Jan 6, 2025 | 470.05 | 474.90 | 438.00 | 442.45 | 442.45 | 6,376 |
| Jan 3, 2025 | 468.00 | 480.15 | 463.05 | 477.55 | 477.55 | 3,766 |
| Jan 2, 2025 | 479.85 | 479.85 | 467.60 | 470.15 | 470.15 | 1,981 |
| Jan 1, 2025 | 467.75 | 476.95 | 465.00 | 470.80 | 470.80 | 2,415 |
| Dec 31, 2024 | 452.00 | 480.00 | 444.00 | 467.75 | 467.75 | 7,433 |
| Dec 30, 2024 | 460.30 | 472.00 | 446.30 | 452.45 | 452.45 | 3,914 |
Related Tickers
CROMPTON.BO Crompton Greaves Consumer Electricals Limited
329.20
-1.94%
FIPL.BA Fiplasto S.A.
253.00
-6.99%
LIKE.L Likewise Group Plc
17.00
0.00%
SDG.L Sanderson Design Group plc
42.50
-6.59%
HEAD.L Headlam Group plc
83.00
-5.03%
1999.HK Man Wah Holdings Limited
4.280
-6.35%
ULTP.L Ultimate Products Plc
64.00
-6.16%
NOBI.ST Nobia AB (publ)
3.1300
-3.87%
VCP.L Victoria PLC
72.90
-5.81%
HWDN.L Howden Joinery Group Plc
680.50
-4.96%