Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
303.90
+2.60
+(0.86%)
As of 1:54:27 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 |
---|---|---|---|---|---|---|
Feb 25, 2025 | 297.00 | 305.90 | 296.70 | 303.90 | 303.90 | 27,600 |
Feb 24, 2025 | 300.00 | 302.85 | 295.65 | 301.30 | 301.30 | 13,199 |
Feb 21, 2025 | 296.90 | 305.10 | 296.90 | 299.00 | 299.00 | 23,041 |
Feb 20, 2025 | 307.50 | 309.70 | 299.40 | 299.95 | 299.95 | 23,136 |
Feb 19, 2025 | 300.00 | 311.85 | 294.50 | 307.15 | 307.15 | 96,656 |
Feb 18, 2025 | 299.25 | 307.00 | 295.00 | 301.85 | 301.85 | 47,627 |
Feb 17, 2025 | 289.00 | 307.25 | 287.60 | 303.05 | 303.05 | 83,464 |
Feb 14, 2025 | 297.05 | 314.95 | 286.00 | 296.60 | 296.60 | 704,088 |
Feb 13, 2025 | 298.60 | 303.10 | 296.05 | 297.05 | 297.05 | 23,395 |
Feb 12, 2025 | 296.60 | 300.25 | 285.30 | 299.25 | 299.25 | 32,437 |
Feb 11, 2025 | 291.65 | 302.50 | 291.65 | 296.55 | 296.55 | 37,361 |
Feb 10, 2025 | 296.25 | 301.65 | 294.60 | 298.00 | 298.00 | 8,207 |
Feb 7, 2025 | 297.05 | 304.25 | 297.05 | 302.00 | 302.00 | 27,397 |
Feb 6, 2025 | 305.35 | 305.35 | 300.00 | 302.45 | 302.45 | 21,063 |
Feb 5, 2025 | 300.00 | 308.50 | 300.00 | 304.35 | 304.35 | 21,844 |
Feb 4, 2025 | 297.50 | 301.65 | 295.30 | 300.25 | 300.25 | 39,311 |
Feb 3, 2025 | 296.10 | 299.15 | 291.95 | 297.55 | 297.55 | 28,900 |
Feb 1, 2025 | 304.35 | 306.45 | 292.75 | 296.05 | 296.05 | 53,489 |
Jan 31, 2025 | 292.20 | 299.00 | 292.20 | 297.65 | 297.65 | 18,065 |
Jan 30, 2025 | 301.65 | 306.10 | 288.60 | 295.30 | 295.30 | 63,349 |
Jan 29, 2025 | 288.65 | 305.50 | 288.45 | 299.65 | 299.65 | 91,015 |
Jan 28, 2025 | 300.00 | 304.55 | 282.00 | 294.70 | 294.70 | 179,018 |
Jan 27, 2025 | 313.75 | 314.50 | 297.05 | 304.80 | 304.80 | 143,715 |
Jan 24, 2025 | 318.00 | 323.55 | 309.75 | 314.10 | 314.10 | 391,991 |
Jan 23, 2025 | 300.10 | 343.00 | 292.65 | 327.10 | 327.10 | 1,244,065 |
Jan 22, 2025 | 294.95 | 295.00 | 277.45 | 286.20 | 286.20 | 99,853 |
Jan 21, 2025 | 290.50 | 298.00 | 288.20 | 291.60 | 291.60 | 54,606 |
Jan 20, 2025 | 292.00 | 295.10 | 287.25 | 290.40 | 290.40 | 4,743,580 |
Jan 17, 2025 | 297.00 | 308.50 | 286.65 | 291.10 | 291.10 | 5,402,437 |
Jan 16, 2025 | 286.40 | 302.00 | 286.40 | 292.10 | 292.10 | 45,338 |
Jan 15, 2025 | 285.05 | 291.75 | 285.05 | 286.25 | 286.25 | 12,630 |
Jan 14, 2025 | 278.75 | 288.35 | 278.75 | 286.80 | 286.80 | 16,990 |
Jan 13, 2025 | 279.80 | 286.15 | 276.80 | 278.75 | 278.75 | 32,453 |
Jan 10, 2025 | 297.35 | 299.25 | 284.00 | 285.00 | 285.00 | 37,831 |
Jan 9, 2025 | 300.65 | 304.05 | 288.45 | 297.35 | 297.35 | 46,641 |
Jan 8, 2025 | 312.00 | 317.90 | 300.50 | 303.00 | 303.00 | 70,772 |
Jan 7, 2025 | 313.15 | 320.05 | 312.75 | 315.15 | 315.15 | 27,768 |
Jan 6, 2025 | 322.25 | 329.15 | 311.80 | 312.70 | 312.70 | 36,531 |
Jan 3, 2025 | 329.20 | 335.15 | 326.05 | 327.30 | 327.30 | 33,861 |
Jan 2, 2025 | 327.70 | 337.30 | 327.35 | 333.90 | 333.90 | 176,024 |
Jan 1, 2025 | 324.95 | 353.80 | 323.00 | 327.65 | 327.65 | 855,955 |
Dec 31, 2024 | 325.00 | 325.60 | 317.15 | 318.10 | 318.10 | 12,677 |
Dec 30, 2024 | 324.30 | 328.90 | 319.00 | 325.00 | 325.00 | 24,135 |
Dec 27, 2024 | 319.90 | 336.55 | 319.50 | 326.90 | 326.90 | 166,684 |
Dec 26, 2024 | 319.75 | 330.55 | 312.20 | 315.50 | 315.50 | 47,001 |
Dec 24, 2024 | 329.00 | 329.00 | 315.05 | 317.70 | 317.70 | 33,577 |
Dec 23, 2024 | 336.95 | 336.95 | 325.00 | 328.30 | 328.30 | 28,007 |
Dec 20, 2024 | 335.00 | 351.30 | 328.15 | 340.95 | 340.95 | 223,213 |
Dec 19, 2024 | 336.65 | 337.65 | 330.35 | 331.05 | 331.05 | 8,877 |
Dec 18, 2024 | 348.90 | 350.30 | 336.50 | 340.25 | 340.25 | 33,417 |
Dec 17, 2024 | 338.95 | 352.80 | 334.90 | 348.95 | 348.95 | 51,316 |
Dec 16, 2024 | 326.20 | 338.55 | 324.40 | 336.05 | 336.05 | 14,666 |
Dec 13, 2024 | 329.85 | 337.20 | 323.35 | 324.50 | 324.50 | 48,483 |
Dec 12, 2024 | 342.05 | 345.50 | 328.90 | 330.80 | 330.80 | 21,183 |
Dec 11, 2024 | 341.05 | 349.30 | 336.65 | 345.65 | 345.65 | 39,153 |
Dec 10, 2024 | 352.00 | 356.65 | 339.50 | 340.50 | 340.50 | 41,213 |
Dec 9, 2024 | 347.45 | 359.10 | 346.95 | 350.10 | 350.10 | 56,828 |
Dec 6, 2024 | 340.00 | 349.75 | 340.00 | 347.45 | 347.45 | 25,545 |
Dec 5, 2024 | 339.20 | 347.55 | 338.70 | 340.30 | 340.30 | 22,881 |
Dec 4, 2024 | 351.05 | 354.25 | 341.70 | 344.60 | 344.60 | 42,782 |
Dec 3, 2024 | 337.15 | 350.00 | 337.15 | 348.30 | 348.30 | 22,341 |
Dec 2, 2024 | 336.15 | 344.95 | 336.15 | 343.70 | 343.70 | 9,613 |
Nov 29, 2024 | 330.15 | 344.30 | 330.15 | 342.60 | 342.60 | 12,022 |
Nov 28, 2024 | 335.35 | 343.70 | 331.25 | 333.50 | 333.50 | 32,773 |
Nov 27, 2024 | 347.25 | 347.25 | 332.00 | 334.40 | 334.40 | 24,651 |
Nov 26, 2024 | 347.25 | 347.25 | 337.00 | 340.40 | 340.40 | 54,009 |
Nov 25, 2024 | 320.45 | 366.00 | 320.45 | 352.55 | 352.55 | 167,228 |
Nov 22, 2024 | 323.50 | 324.80 | 314.45 | 318.65 | 318.65 | 18,165 |
Nov 21, 2024 | 320.00 | 329.40 | 313.35 | 325.45 | 325.45 | 57,856 |
Nov 19, 2024 | 320.05 | 322.10 | 314.50 | 316.00 | 316.00 | 22,896 |
Nov 18, 2024 | 331.35 | 332.00 | 313.00 | 316.25 | 316.25 | 28,094 |
Nov 14, 2024 | 324.35 | 334.15 | 319.00 | 332.00 | 332.00 | 30,005 |
Nov 13, 2024 | 324.00 | 332.40 | 314.75 | 316.85 | 316.85 | 12,455 |
Nov 12, 2024 | 333.10 | 344.95 | 328.50 | 331.15 | 331.15 | 15,558 |
Nov 11, 2024 | 328.50 | 345.45 | 328.50 | 333.25 | 333.25 | 10,331 |
Nov 8, 2024 | 348.00 | 348.00 | 332.10 | 334.30 | 334.30 | 11,273 |
Nov 7, 2024 | 351.60 | 351.60 | 336.75 | 341.65 | 341.65 | 20,764 |
Nov 6, 2024 | 334.25 | 341.55 | 334.25 | 337.60 | 337.60 | 6,212 |
Nov 4, 2024 | 331.85 | 343.55 | 331.85 | 339.95 | 339.95 | 45,433 |
Nov 1, 2024 | 336.05 | 342.10 | 336.05 | 337.20 | 337.20 | 2,910 |
Oct 31, 2024 | 345.00 | 345.00 | 327.00 | 329.45 | 329.45 | 15,785 |
Oct 29, 2024 | 324.10 | 338.20 | 324.10 | 328.30 | 328.30 | 32,509 |
Oct 28, 2024 | 315.05 | 335.40 | 315.05 | 326.05 | 326.05 | 31,727 |
Oct 25, 2024 | 344.00 | 351.00 | 317.00 | 319.95 | 319.95 | 71,562 |
Oct 24, 2024 | 347.10 | 347.10 | 337.05 | 339.90 | 339.90 | 12,477 |
Oct 23, 2024 | 343.80 | 350.00 | 338.95 | 347.55 | 347.55 | 25,952 |
Oct 22, 2024 | 351.50 | 359.20 | 343.70 | 347.55 | 347.55 | 23,233 |
Oct 21, 2024 | 375.00 | 375.00 | 356.00 | 357.15 | 357.15 | 25,185 |
Oct 18, 2024 | 360.75 | 370.00 | 348.00 | 365.50 | 365.50 | 59,946 |
Oct 17, 2024 | 362.00 | 373.70 | 358.60 | 360.80 | 360.80 | 24,134 |
Oct 16, 2024 | 374.40 | 374.40 | 365.15 | 368.80 | 368.80 | 7,184 |
Oct 15, 2024 | 370.15 | 374.40 | 364.85 | 367.05 | 367.05 | 6,362 |
Oct 14, 2024 | 376.35 | 377.90 | 371.20 | 372.50 | 372.50 | 12,800 |
Oct 11, 2024 | 371.25 | 375.85 | 366.75 | 370.30 | 370.30 | 17,643 |
Oct 10, 2024 | 378.05 | 381.20 | 373.40 | 374.90 | 374.90 | 5,126 |
Oct 9, 2024 | 379.00 | 395.60 | 378.30 | 382.80 | 382.80 | 23,332 |
Oct 8, 2024 | 375.05 | 379.15 | 369.30 | 376.60 | 376.60 | 12,412 |
Oct 7, 2024 | 374.05 | 384.00 | 373.80 | 381.10 | 381.10 | 52,885 |
Oct 4, 2024 | 397.65 | 397.65 | 374.25 | 377.65 | 377.65 | 72,135 |
Oct 3, 2024 | 377.90 | 403.00 | 367.10 | 398.75 | 398.75 | 65,872 |
Oct 1, 2024 | 376.10 | 383.05 | 368.30 | 378.30 | 378.30 | 12,234 |
Sep 30, 2024 | 370.35 | 380.00 | 363.00 | 376.10 | 376.10 | 33,856 |
Sep 27, 2024 | 365.45 | 387.25 | 349.60 | 377.05 | 377.05 | 60,354 |
Sep 26, 2024 | 360.00 | 360.45 | 350.50 | 355.50 | 355.50 | 12,913 |
Sep 25, 2024 | 371.00 | 371.65 | 359.00 | 361.35 | 361.35 | 9,866 |
Sep 24, 2024 | 380.20 | 380.20 | 364.00 | 369.75 | 369.75 | 51,145 |
Sep 23, 2024 | 364.80 | 382.75 | 357.90 | 379.20 | 379.20 | 25,851 |
Sep 20, 2024 | 341.00 | 361.10 | 341.00 | 358.45 | 358.45 | 18,066 |
Sep 19, 2024 | 357.55 | 360.05 | 338.80 | 345.65 | 345.65 | 35,703 |
Sep 18, 2024 | 364.60 | 375.75 | 355.45 | 357.40 | 357.40 | 62,090 |
Sep 17, 2024 | 369.05 | 372.50 | 363.75 | 371.40 | 371.40 | 40,604 |
Sep 16, 2024 | 374.00 | 374.00 | 362.45 | 371.45 | 371.45 | 39,582 |
Sep 13, 2024 | 372.75 | 380.00 | 372.10 | 374.10 | 374.10 | 32,967 |
Sep 12, 2024 | 380.80 | 380.80 | 369.50 | 372.50 | 372.50 | 13,194 |
Sep 11, 2024 | 383.15 | 383.15 | 370.85 | 373.30 | 373.30 | 26,076 |
Sep 10, 2024 | 382.50 | 389.10 | 378.00 | 379.10 | 379.10 | 30,019 |
Sep 9, 2024 | 388.55 | 389.95 | 381.35 | 387.10 | 387.10 | 17,040 |
Sep 6, 2024 | 393.00 | 404.80 | 387.50 | 388.55 | 388.55 | 39,373 |
Sep 5, 2024 | 382.85 | 394.95 | 376.85 | 391.65 | 391.65 | 81,881 |
Sep 4, 2024 | 390.00 | 407.55 | 381.75 | 384.05 | 384.05 | 83,764 |
Sep 3, 2024 | 393.00 | 397.95 | 389.65 | 393.15 | 393.15 | 49,571 |
Sep 2, 2024 | 382.85 | 398.05 | 373.70 | 392.50 | 392.50 | 73,379 |
Aug 30, 2024 | 375.00 | 390.00 | 369.30 | 382.80 | 382.80 | 258,038 |
Aug 29, 2024 | 377.90 | 379.60 | 366.75 | 370.15 | 370.15 | 19,740 |
Aug 28, 2024 | 361.00 | 375.00 | 361.00 | 373.40 | 373.40 | 32,152 |
Aug 26, 2024 | 367.50 | 370.00 | 360.50 | 369.25 | 369.25 | 76,867 |
Aug 23, 2024 | 365.00 | 377.00 | 362.65 | 364.95 | 364.95 | 200,799 |
Aug 22, 2024 | 358.50 | 367.10 | 358.20 | 359.65 | 359.65 | 60,746 |
Aug 21, 2024 | 351.85 | 382.10 | 348.00 | 358.50 | 358.50 | 107,499 |
Aug 20, 2024 | 345.05 | 363.35 | 344.85 | 355.70 | 355.70 | 71,127 |
Aug 19, 2024 | 351.90 | 354.30 | 341.60 | 345.00 | 345.00 | 26,529 |
Aug 16, 2024 | 344.10 | 359.50 | 344.10 | 349.70 | 349.70 | 13,625 |
Aug 14, 2024 | 344.20 | 355.30 | 341.40 | 351.20 | 351.20 | 47,324 |
Aug 13, 2024 | 347.05 | 357.00 | 345.85 | 348.35 | 348.35 | 43,382 |
Aug 12, 2024 | 326.05 | 356.00 | 325.85 | 353.35 | 353.35 | 44,537 |
Aug 9, 2024 | 331.70 | 331.70 | 324.55 | 329.50 | 329.50 | 13,575 |
Aug 8, 2024 | 325.85 | 331.10 | 322.70 | 329.75 | 329.75 | 25,157 |
Aug 7, 2024 | 322.00 | 332.40 | 320.95 | 326.55 | 326.55 | 28,756 |
Aug 6, 2024 | 322.00 | 330.95 | 315.85 | 321.20 | 321.20 | 25,205 |
Aug 5, 2024 | 320.05 | 337.95 | 320.05 | 326.40 | 326.40 | 128,199 |
Aug 2, 2024 | 340.20 | 346.95 | 338.05 | 340.35 | 340.35 | 27,413 |
Aug 1, 2024 | 354.85 | 361.70 | 343.50 | 344.80 | 344.80 | 28,245 |
Jul 31, 2024 | 360.05 | 370.20 | 347.30 | 350.45 | 350.45 | 31,956 |
Jul 30, 2024 | 352.05 | 363.30 | 351.90 | 359.90 | 359.90 | 25,263 |
Jul 29, 2024 | 349.85 | 374.05 | 349.25 | 351.90 | 351.90 | 55,319 |
Jul 26, 2024 | 357.05 | 362.25 | 343.10 | 345.45 | 345.45 | 196,788 |
Jul 25, 2024 | 339.55 | 342.30 | 333.15 | 335.20 | 335.20 | 22,991 |
Jul 24, 2024 | 339.00 | 350.00 | 337.75 | 345.95 | 345.95 | 13,643 |
Jul 23, 2024 | 345.10 | 345.10 | 325.00 | 338.75 | 338.75 | 35,636 |
Jul 22, 2024 | 339.45 | 350.50 | 338.10 | 343.75 | 343.75 | 39,283 |
Jul 19, 2024 | 352.00 | 364.00 | 342.55 | 344.55 | 344.55 | 112,022 |
Jul 18, 2024 | 340.00 | 346.50 | 336.25 | 340.85 | 340.85 | 48,493 |
Jul 16, 2024 | 337.95 | 341.70 | 334.50 | 339.45 | 339.45 | 22,408 |
Jul 15, 2024 | 346.60 | 346.60 | 334.75 | 337.95 | 337.95 | 20,061 |
Jul 12, 2024 | 365.10 | 365.10 | 340.15 | 341.70 | 341.70 | 50,721 |
Jul 11, 2024 | 364.00 | 371.45 | 361.70 | 364.10 | 364.10 | 63,416 |
Jul 10, 2024 | 353.00 | 374.15 | 345.10 | 363.00 | 363.00 | 206,499 |
Jul 9, 2024 | 350.05 | 364.25 | 341.55 | 346.90 | 346.90 | 27,696 |
Jul 8, 2024 | 345.00 | 350.05 | 341.80 | 347.15 | 347.15 | 43,048 |
Jul 5, 2024 | 340.00 | 355.55 | 338.80 | 347.95 | 347.95 | 36,730 |
Jul 4, 2024 | 348.95 | 348.95 | 340.80 | 343.00 | 343.00 | 27,518 |
Jul 3, 2024 | 341.40 | 347.05 | 341.40 | 345.55 | 345.55 | 16,773 |
Jul 2, 2024 | 353.60 | 353.60 | 335.25 | 340.95 | 340.95 | 64,659 |
Jul 1, 2024 | 340.05 | 357.45 | 340.05 | 351.40 | 351.40 | 155,057 |
Jun 28, 2024 | 337.95 | 339.80 | 329.40 | 338.40 | 338.40 | 38,384 |
Jun 27, 2024 | 337.95 | 339.65 | 328.55 | 332.95 | 332.95 | 16,067 |
Jun 26, 2024 | 330.60 | 341.60 | 330.10 | 334.90 | 334.90 | 135,571 |
Jun 25, 2024 | 331.15 | 335.30 | 326.05 | 330.65 | 330.65 | 12,968 |
Jun 24, 2024 | 327.45 | 339.90 | 327.45 | 331.40 | 331.40 | 21,768 |
Jun 21, 2024 | 320.95 | 336.70 | 320.95 | 333.75 | 333.75 | 73,191 |
Jun 20, 2024 | 330.10 | 330.10 | 311.30 | 321.10 | 321.10 | 59,646 |
Jun 19, 2024 | 326.00 | 342.45 | 320.00 | 330.10 | 330.10 | 2,565,264 |
Jun 18, 2024 | 336.05 | 341.00 | 329.25 | 333.65 | 333.65 | 43,996 |
Jun 14, 2024 | 344.70 | 344.70 | 337.90 | 338.85 | 338.85 | 21,010 |
Jun 13, 2024 | 346.20 | 346.20 | 337.55 | 340.65 | 340.65 | 79,405 |
Jun 12, 2024 | 365.00 | 372.35 | 339.35 | 341.75 | 341.75 | 190,976 |
Jun 11, 2024 | 348.65 | 348.65 | 335.00 | 338.35 | 338.35 | 21,985 |
Jun 10, 2024 | 339.55 | 353.85 | 335.30 | 344.25 | 344.25 | 66,589 |
Jun 7, 2024 | 334.65 | 363.30 | 334.65 | 339.80 | 339.80 | 163,169 |
Jun 6, 2024 | 303.40 | 335.50 | 300.75 | 334.60 | 334.60 | 223,026 |
Jun 5, 2024 | 291.30 | 303.50 | 283.75 | 302.40 | 302.40 | 96,917 |
Jun 4, 2024 | 295.05 | 301.35 | 277.80 | 296.75 | 296.75 | 51,347 |
Jun 3, 2024 | 299.60 | 306.45 | 299.00 | 300.95 | 300.95 | 90,501 |
May 31, 2024 | 296.25 | 300.05 | 295.05 | 298.85 | 298.85 | 23,818 |
May 30, 2024 | 296.65 | 301.75 | 291.25 | 298.15 | 298.15 | 56,210 |
May 29, 2024 | 294.85 | 302.05 | 294.85 | 301.05 | 301.05 | 56,639 |
May 28, 2024 | 295.30 | 305.00 | 295.30 | 300.05 | 300.05 | 105,763 |
May 27, 2024 | 299.50 | 301.75 | 285.00 | 300.15 | 300.15 | 163,774 |
May 24, 2024 | 307.05 | 308.00 | 298.00 | 300.15 | 300.15 | 237,249 |
May 23, 2024 | 281.10 | 314.00 | 281.10 | 305.75 | 305.75 | 1,855,884 |