178.40
0.00
(0.00%)
As of 10:15:00 AM 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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 2 |
| Apr 11, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 114 |
| Apr 9, 2025 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | 676 |
| Apr 8, 2025 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | 602 |
| Apr 7, 2025 | 187.60 | 188.00 | 187.60 | 188.00 | 188.00 | 295 |
| Apr 4, 2025 | 191.40 | 191.40 | 191.00 | 191.40 | 191.40 | 5,168 |
| Apr 3, 2025 | 186.00 | 187.65 | 186.00 | 187.65 | 187.65 | 694 |
| Apr 2, 2025 | 180.20 | 184.00 | 180.20 | 184.00 | 184.00 | 671 |
| Apr 1, 2025 | 180.95 | 181.10 | 180.95 | 181.10 | 181.10 | 253 |
| Mar 28, 2025 | 180.95 | 181.00 | 180.95 | 180.95 | 180.95 | 555 |
| Mar 27, 2025 | 182.00 | 182.00 | 180.95 | 180.95 | 180.95 | 968 |
| Mar 26, 2025 | 182.45 | 182.50 | 182.00 | 182.00 | 182.00 | 1,308 |
| Mar 25, 2025 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | 1,891 |
| Mar 24, 2025 | 174.00 | 175.45 | 174.00 | 175.45 | 175.45 | 658 |
| Mar 21, 2025 | 175.50 | 175.50 | 172.05 | 172.05 | 172.05 | 2,310 |
| Mar 20, 2025 | 172.00 | 175.50 | 172.00 | 175.50 | 175.50 | 1,393 |
| Mar 19, 2025 | 178.00 | 178.00 | 172.80 | 175.00 | 175.00 | 2,384 |
| Mar 18, 2025 | 175.60 | 175.60 | 173.00 | 174.90 | 174.90 | 923 |
| Mar 17, 2025 | 179.15 | 179.15 | 175.60 | 175.60 | 175.60 | 465 |
| Mar 13, 2025 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 153 |
| Mar 12, 2025 | 186.50 | 186.50 | 182.80 | 182.80 | 182.80 | 130 |
| Mar 11, 2025 | 181.50 | 188.80 | 181.50 | 186.50 | 186.50 | 714 |
| Mar 10, 2025 | 177.80 | 186.65 | 177.80 | 185.10 | 185.10 | 1,552 |
| Mar 7, 2025 | 176.90 | 177.80 | 170.00 | 177.80 | 177.80 | 2,802 |
| Mar 6, 2025 | 167.95 | 169.35 | 167.95 | 169.35 | 169.35 | 3,191 |
| Mar 5, 2025 | 161.40 | 161.40 | 146.50 | 161.30 | 161.30 | 5,059 |
| Mar 4, 2025 | 163.80 | 163.80 | 152.30 | 153.75 | 153.75 | 4,095 |
| Mar 3, 2025 | 157.70 | 157.70 | 150.20 | 156.00 | 156.00 | 253 |
| Feb 28, 2025 | 150.00 | 164.85 | 149.15 | 150.20 | 150.20 | 1,833 |
| Feb 27, 2025 | 173.30 | 173.30 | 156.80 | 157.00 | 157.00 | 3,964 |
| Feb 25, 2025 | 174.00 | 174.00 | 162.15 | 165.05 | 165.05 | 3,894 |
| Feb 24, 2025 | 171.00 | 171.00 | 166.25 | 169.75 | 169.75 | 2,814 |
| Feb 21, 2025 | 162.00 | 162.95 | 155.45 | 162.95 | 162.95 | 812 |
| Feb 20, 2025 | 147.25 | 157.00 | 144.50 | 155.20 | 155.20 | 3,295 |
| Feb 19, 2025 | 148.60 | 158.95 | 148.60 | 149.55 | 149.55 | 7,113 |
| Feb 18, 2025 | 175.95 | 175.95 | 144.70 | 151.60 | 151.60 | 5,452 |
| Feb 17, 2025 | 181.25 | 181.25 | 152.55 | 160.60 | 160.60 | 3,302 |
| Feb 14, 2025 | 178.90 | 188.90 | 160.00 | 164.85 | 164.85 | 3,243 |
| Feb 13, 2025 | 194.95 | 198.95 | 177.15 | 177.15 | 177.15 | 2,737 |
| Feb 12, 2025 | 191.90 | 191.90 | 160.55 | 190.25 | 190.25 | 6,840 |
| Feb 11, 2025 | 200.00 | 200.00 | 171.60 | 174.75 | 174.75 | 3,385 |
| Feb 10, 2025 | 199.95 | 200.00 | 185.05 | 189.90 | 189.90 | 1,340 |
| Feb 7, 2025 | 215.30 | 215.30 | 180.55 | 190.05 | 190.05 | 4,831 |
| Feb 6, 2025 | 199.95 | 209.70 | 186.85 | 195.80 | 195.80 | 2,543 |
| Feb 5, 2025 | 203.75 | 203.75 | 198.30 | 199.95 | 199.95 | 936 |
| Feb 4, 2025 | 203.95 | 203.95 | 191.05 | 194.05 | 194.05 | 3,020 |
| Feb 3, 2025 | 204.90 | 204.90 | 188.55 | 194.35 | 194.35 | 852 |
| Feb 1, 2025 | 210.00 | 210.00 | 191.50 | 195.15 | 195.15 | 2,312 |
| Jan 31, 2025 | 208.95 | 208.95 | 194.95 | 200.00 | 200.00 | 2,471 |
| Jan 30, 2025 | 203.00 | 208.95 | 196.00 | 199.35 | 199.35 | 4,313 |
| Jan 29, 2025 | 211.30 | 219.95 | 204.85 | 204.85 | 204.85 | 2,939 |
| Jan 28, 2025 | 225.00 | 225.00 | 214.95 | 215.60 | 215.60 | 619 |
| Jan 27, 2025 | 234.75 | 234.75 | 214.95 | 214.95 | 214.95 | 2,172 |
| Jan 24, 2025 | 247.00 | 247.00 | 226.25 | 226.25 | 226.25 | 3,473 |
| Jan 23, 2025 | 241.95 | 241.95 | 235.90 | 238.15 | 238.15 | 421 |
| Jan 22, 2025 | 251.00 | 251.00 | 232.00 | 232.20 | 232.20 | 772 |
| Jan 21, 2025 | 240.00 | 258.90 | 238.25 | 243.80 | 243.80 | 557 |
| Jan 20, 2025 | 250.95 | 250.95 | 232.25 | 249.25 | 249.25 | 584 |
| Jan 17, 2025 | 242.85 | 242.85 | 221.05 | 240.95 | 240.95 | 971 |
| Jan 16, 2025 | 222.00 | 231.30 | 216.00 | 231.30 | 231.30 | 1,850 |
| Jan 15, 2025 | 227.25 | 227.25 | 217.55 | 220.30 | 220.30 | 3,242 |
| Jan 14, 2025 | 239.20 | 251.00 | 227.25 | 228.95 | 228.95 | 709 |
| Jan 13, 2025 | 251.75 | 257.90 | 239.20 | 239.20 | 239.20 | 1,079 |
| Jan 10, 2025 | 264.75 | 264.75 | 251.55 | 251.75 | 251.75 | 1,574 |
| Jan 9, 2025 | 270.65 | 270.65 | 264.75 | 264.75 | 264.75 | 2,410 |
| Jan 8, 2025 | 286.90 | 286.90 | 265.00 | 278.65 | 278.65 | 563 |
| Jan 7, 2025 | 285.00 | 285.05 | 272.00 | 273.25 | 273.25 | 1,604 |
| Jan 6, 2025 | 288.00 | 288.00 | 270.55 | 285.05 | 285.05 | 2,553 |
| Jan 3, 2025 | 280.05 | 299.95 | 277.05 | 278.90 | 278.90 | 3,619 |
| Jan 2, 2025 | 321.25 | 321.25 | 290.90 | 291.60 | 291.60 | 4,068 |
| Jan 1, 2025 | 317.15 | 317.15 | 294.15 | 306.20 | 306.20 | 1,867 |
| Dec 31, 2024 | 322.30 | 322.30 | 300.20 | 302.05 | 302.05 | 2,775 |
| Dec 30, 2024 | 301.30 | 320.00 | 290.10 | 315.95 | 315.95 | 539 |