Unlock stock picks and a broker-level newsfeed that powers Wall Street.
151.74
-4.34
(-2.78%)
At close: 3:29:46 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 |
---|---|---|---|---|---|---|
Mar 17, 2025 | 157.90 | 163.00 | 151.00 | 151.74 | 151.74 | 50,328 |
Mar 13, 2025 | 155.30 | 162.00 | 149.91 | 156.08 | 156.08 | 119,458 |
Mar 12, 2025 | 168.89 | 169.70 | 157.80 | 157.80 | 157.80 | 85,831 |
Mar 11, 2025 | 167.10 | 178.80 | 166.11 | 166.11 | 166.11 | 89,580 |
Mar 10, 2025 | 175.82 | 175.82 | 173.00 | 174.86 | 174.86 | 106,525 |
Mar 7, 2025 | 166.50 | 167.45 | 163.00 | 167.45 | 167.45 | 69,823 |
Mar 6, 2025 | 153.70 | 159.48 | 151.50 | 159.48 | 159.48 | 134,333 |
Mar 5, 2025 | 151.86 | 157.70 | 150.00 | 151.89 | 151.89 | 105,507 |
Mar 4, 2025 | 145.56 | 158.40 | 145.56 | 151.86 | 151.86 | 136,332 |
Mar 3, 2025 | 160.50 | 164.00 | 152.47 | 153.02 | 153.02 | 43,234 |
Feb 28, 2025 | 161.88 | 163.00 | 152.30 | 160.50 | 160.50 | 69,549 |
Feb 27, 2025 | 161.90 | 165.00 | 158.00 | 159.81 | 159.81 | 39,066 |
Feb 25, 2025 | 161.00 | 169.00 | 155.95 | 159.71 | 159.71 | 57,328 |
Feb 24, 2025 | 167.30 | 167.30 | 159.40 | 161.79 | 161.79 | 41,824 |
Feb 21, 2025 | 172.99 | 176.40 | 166.10 | 167.76 | 167.76 | 84,723 |
Feb 20, 2025 | 176.40 | 176.40 | 166.52 | 171.90 | 171.90 | 106,642 |
Feb 19, 2025 | 182.50 | 189.00 | 173.13 | 175.29 | 175.29 | 59,801 |
Feb 18, 2025 | 188.00 | 188.00 | 176.02 | 182.25 | 182.25 | 80,507 |
Feb 17, 2025 | 192.90 | 192.90 | 181.55 | 184.79 | 184.79 | 128,683 |
Feb 14, 2025 | 201.95 | 201.95 | 190.00 | 191.93 | 191.93 | 168,425 |
Feb 13, 2025 | 204.70 | 205.57 | 196.50 | 198.01 | 198.01 | 107,910 |
Feb 12, 2025 | 213.00 | 216.81 | 200.00 | 201.99 | 201.99 | 348,961 |
Feb 11, 2025 | 225.94 | 225.94 | 216.57 | 219.30 | 219.30 | 123,669 |
Feb 10, 2025 | 236.00 | 239.02 | 220.00 | 223.96 | 223.96 | 177,308 |
Feb 7, 2025 | 243.36 | 249.40 | 242.01 | 248.29 | 248.29 | 96,696 |
Feb 6, 2025 | 248.45 | 252.13 | 244.37 | 247.07 | 247.07 | 55,746 |
Feb 5, 2025 | 244.94 | 248.53 | 241.64 | 244.77 | 244.77 | 56,154 |
Feb 4, 2025 | 239.40 | 243.90 | 236.11 | 238.34 | 238.34 | 24,138 |
Feb 3, 2025 | 240.01 | 242.38 | 230.03 | 235.02 | 235.02 | 137,628 |
Feb 1, 2025 | 248.00 | 256.50 | 236.10 | 239.67 | 239.67 | 90,648 |
Jan 31, 2025 | 241.00 | 247.50 | 241.00 | 245.80 | 245.80 | 55,263 |
Jan 30, 2025 | 241.70 | 253.40 | 238.05 | 240.95 | 240.95 | 150,203 |
Jan 29, 2025 | 233.75 | 240.95 | 228.00 | 236.95 | 236.95 | 220,528 |
Jan 28, 2025 | 228.95 | 243.50 | 217.00 | 237.30 | 237.30 | 185,962 |
Jan 27, 2025 | 259.90 | 259.90 | 222.75 | 228.05 | 228.05 | 550,659 |
Jan 24, 2025 | 276.10 | 280.70 | 260.20 | 261.75 | 261.75 | 76,818 |
Jan 23, 2025 | 278.65 | 278.65 | 272.40 | 276.15 | 276.15 | 71,068 |
Jan 22, 2025 | 278.00 | 279.00 | 267.00 | 275.60 | 275.60 | 102,474 |
Jan 21, 2025 | 286.00 | 289.20 | 274.95 | 276.30 | 276.30 | 68,087 |
Jan 20, 2025 | 282.40 | 289.90 | 276.55 | 288.40 | 288.40 | 122,088 |
Jan 17, 2025 | 289.90 | 290.40 | 270.05 | 275.40 | 275.40 | 361,804 |
Jan 16, 2025 | 284.95 | 298.00 | 279.95 | 288.05 | 288.05 | 173,111 |
Jan 15, 2025 | 284.00 | 289.90 | 277.80 | 279.45 | 279.45 | 101,069 |
Jan 14, 2025 | 277.05 | 284.80 | 274.50 | 279.35 | 279.35 | 117,604 |
Jan 13, 2025 | 278.40 | 286.25 | 276.05 | 278.70 | 278.70 | 185,167 |
Jan 10, 2025 | 287.95 | 289.70 | 277.55 | 282.00 | 282.00 | 235,059 |
Jan 9, 2025 | 298.20 | 298.95 | 287.05 | 288.30 | 288.30 | 93,708 |
Jan 8, 2025 | 302.00 | 302.90 | 292.95 | 295.25 | 295.25 | 69,363 |
Jan 7, 2025 | 296.15 | 305.00 | 292.60 | 300.55 | 300.55 | 106,619 |
Jan 6, 2025 | 304.50 | 313.30 | 290.00 | 293.40 | 293.40 | 190,856 |
Jan 3, 2025 | 309.80 | 316.50 | 302.00 | 306.45 | 306.45 | 214,761 |
Jan 2, 2025 | 320.85 | 320.85 | 305.55 | 310.05 | 310.05 | 126,059 |
Jan 1, 2025 | 313.05 | 319.65 | 313.05 | 317.45 | 317.45 | 65,769 |
Dec 31, 2024 | 309.60 | 316.90 | 305.55 | 314.90 | 314.90 | 116,224 |
Dec 30, 2024 | 317.00 | 322.75 | 305.25 | 307.50 | 307.50 | 205,073 |
Dec 27, 2024 | 317.60 | 323.50 | 317.10 | 319.60 | 319.60 | 85,272 |
Dec 26, 2024 | 321.40 | 328.85 | 310.25 | 316.85 | 316.85 | 142,393 |
Dec 24, 2024 | 325.60 | 326.05 | 318.40 | 319.80 | 319.80 | 82,070 |
Dec 23, 2024 | 326.80 | 330.15 | 317.70 | 323.70 | 323.70 | 145,297 |
Dec 20, 2024 | 335.00 | 339.55 | 321.05 | 324.55 | 324.55 | 445,004 |
Dec 19, 2024 | 330.15 | 345.00 | 326.05 | 336.65 | 336.65 | 314,280 |
Dec 18, 2024 | 354.65 | 354.65 | 333.55 | 336.00 | 336.00 | 310,436 |
Dec 17, 2024 | 360.65 | 361.00 | 348.35 | 351.65 | 351.65 | 215,031 |
Dec 16, 2024 | 361.20 | 369.50 | 355.50 | 358.75 | 358.75 | 362,382 |
Dec 13, 2024 | 360.00 | 364.45 | 351.10 | 355.95 | 355.95 | 258,293 |
Dec 12, 2024 | 370.00 | 372.20 | 357.60 | 362.40 | 362.40 | 243,138 |
Dec 11, 2024 | 385.20 | 388.00 | 367.35 | 369.85 | 369.85 | 361,077 |
Dec 10, 2024 | 393.00 | 393.85 | 380.00 | 384.75 | 384.75 | 369,198 |
Dec 9, 2024 | 390.00 | 408.60 | 385.55 | 393.25 | 393.25 | 803,572 |
Dec 6, 2024 | 390.75 | 394.00 | 376.05 | 390.20 | 390.20 | 481,084 |
Dec 5, 2024 | 375.00 | 396.00 | 363.00 | 391.85 | 391.85 | 1,994,300 |
Dec 4, 2024 | 356.95 | 374.50 | 350.05 | 366.40 | 366.40 | 612,198 |
Dec 3, 2024 | 351.75 | 368.00 | 341.80 | 349.15 | 349.15 | 1,252,310 |
Dec 2, 2024 | 353.00 | 360.00 | 341.50 | 345.90 | 345.90 | 391,673 |
Nov 29, 2024 | 352.00 | 364.70 | 348.05 | 353.70 | 353.70 | 440,702 |
Nov 28, 2024 | 349.90 | 360.85 | 334.70 | 352.00 | 352.00 | 757,085 |
Nov 27, 2024 | 344.05 | 351.70 | 329.20 | 343.85 | 343.85 | 1,107,554 |
Nov 26, 2024 | 279.00 | 337.05 | 279.00 | 331.90 | 331.90 | 1,374,254 |
Nov 25, 2024 | 280.00 | 290.95 | 280.00 | 280.90 | 280.90 | 129,681 |
Nov 22, 2024 | 295.10 | 299.20 | 274.10 | 277.80 | 277.80 | 325,080 |
Nov 21, 2024 | 297.65 | 297.65 | 290.50 | 294.55 | 294.55 | 171,506 |
Nov 19, 2024 | 304.30 | 312.00 | 288.30 | 299.45 | 299.45 | 945,090 |
Nov 18, 2024 | 312.95 | 315.65 | 303.75 | 307.35 | 307.35 | 178,971 |
Nov 14, 2024 | 319.00 | 322.85 | 310.35 | 313.05 | 313.05 | 150,480 |
Nov 13, 2024 | 314.65 | 323.30 | 309.00 | 316.30 | 316.30 | 361,841 |
Nov 12, 2024 | 325.00 | 332.55 | 310.00 | 312.65 | 312.65 | 442,904 |
Nov 11, 2024 | 349.65 | 349.65 | 327.30 | 331.20 | 331.20 | 371,927 |
Nov 8, 2024 | 364.95 | 371.95 | 342.80 | 352.00 | 352.00 | 1,195,359 |
Nov 7, 2024 | 337.90 | 373.00 | 327.55 | 356.70 | 356.70 | 937,722 |
Nov 6, 2024 | 350.00 | 351.50 | 335.10 | 338.20 | 338.20 | 395,598 |
Nov 5, 2024 | 346.00 | 353.95 | 344.35 | 348.10 | 348.10 | 320,489 |
Nov 4, 2024 | 353.05 | 354.00 | 338.10 | 348.65 | 348.65 | 455,784 |
Nov 1, 2024 | 355.00 | 360.25 | 352.90 | 355.95 | 355.95 | 451,367 |
Oct 31, 2024 | 360.00 | 360.00 | 345.50 | 351.90 | 351.90 | 2,101,742 |
Oct 30, 2024 | 308.00 | 354.45 | 308.00 | 343.20 | 343.20 | 8,038,663 |