153.00
+2.30
+(1.53%)
As of 11:37:58 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 16, 2025 | 151.10 | 155.00 | 148.00 | 153.00 | 153.00 | 1,912 |
| Apr 15, 2025 | 148.80 | 158.00 | 144.60 | 150.70 | 150.70 | 6,864 |
| Apr 11, 2025 | 144.20 | 148.00 | 143.00 | 143.60 | 143.60 | 8,354 |
| Apr 9, 2025 | 145.40 | 145.40 | 142.60 | 143.70 | 143.70 | 1,647 |
| Apr 8, 2025 | 147.50 | 149.85 | 143.50 | 145.40 | 145.40 | 5,447 |
| Apr 7, 2025 | 148.80 | 148.80 | 134.30 | 140.25 | 140.25 | 6,105 |
| Apr 4, 2025 | 150.00 | 150.00 | 144.50 | 145.20 | 145.20 | 6,159 |
| Apr 3, 2025 | 148.00 | 150.90 | 148.00 | 149.70 | 149.70 | 2,941 |
| Apr 2, 2025 | 152.40 | 152.40 | 148.10 | 151.00 | 151.00 | 1,704 |
| Apr 1, 2025 | 146.00 | 152.90 | 145.90 | 147.70 | 147.70 | 4,828 |
| Mar 28, 2025 | 149.90 | 150.15 | 145.50 | 146.05 | 146.05 | 16,574 |
| Mar 27, 2025 | 151.90 | 151.90 | 143.60 | 145.65 | 145.65 | 13,052 |
| Mar 26, 2025 | 159.00 | 159.00 | 146.80 | 149.30 | 149.30 | 19,027 |
| Mar 25, 2025 | 165.00 | 165.00 | 157.00 | 158.45 | 158.45 | 20,990 |
| Mar 24, 2025 | 157.75 | 165.00 | 155.10 | 163.75 | 163.75 | 27,981 |
| Mar 21, 2025 | 149.00 | 153.00 | 149.00 | 151.65 | 151.65 | 37,197 |
| Mar 20, 2025 | 153.60 | 156.00 | 147.25 | 148.80 | 148.80 | 13,610 |
| Mar 19, 2025 | 148.90 | 154.35 | 147.20 | 149.00 | 149.00 | 54,145 |
| Mar 18, 2025 | 144.60 | 149.95 | 135.00 | 148.65 | 148.65 | 11,633 |
| Mar 17, 2025 | 139.00 | 147.00 | 137.00 | 138.60 | 138.60 | 5,429 |
| Mar 13, 2025 | 143.10 | 145.00 | 138.05 | 139.00 | 139.00 | 7,851 |
| Mar 12, 2025 | 142.10 | 143.10 | 140.05 | 142.80 | 142.80 | 10,482 |
| Mar 11, 2025 | 140.10 | 144.00 | 140.00 | 141.80 | 141.80 | 31,695 |
| Mar 10, 2025 | 160.00 | 160.00 | 144.00 | 145.25 | 145.25 | 4,070 |
| Mar 7, 2025 | 148.95 | 153.60 | 148.50 | 150.00 | 150.00 | 19,884 |
| Mar 6, 2025 | 150.00 | 155.00 | 145.70 | 148.95 | 148.95 | 10,035 |
| Mar 5, 2025 | 146.80 | 150.00 | 146.00 | 150.00 | 150.00 | 10,427 |
| Mar 4, 2025 | 142.95 | 153.00 | 142.95 | 146.00 | 146.00 | 6,986 |
| Mar 3, 2025 | 147.00 | 147.00 | 132.95 | 142.95 | 142.95 | 14,013 |
| Feb 28, 2025 | 151.75 | 153.00 | 145.20 | 148.95 | 148.95 | 2,835 |
| Feb 27, 2025 | 161.00 | 161.00 | 149.00 | 151.75 | 151.75 | 2,342 |
| Feb 25, 2025 | 162.00 | 163.55 | 150.25 | 154.05 | 154.05 | 3,279 |
| Feb 24, 2025 | 164.25 | 165.80 | 150.05 | 162.20 | 162.20 | 6,502 |
| Feb 21, 2025 | 166.00 | 166.00 | 160.00 | 161.00 | 161.00 | 797 |
| Feb 20, 2025 | 159.70 | 162.00 | 155.50 | 160.60 | 160.60 | 1,160 |
| Feb 19, 2025 | 153.00 | 160.50 | 153.00 | 159.70 | 159.70 | 4,606 |
| Feb 18, 2025 | 161.35 | 161.35 | 147.00 | 148.25 | 148.25 | 3,615 |
| Feb 17, 2025 | 160.00 | 164.00 | 158.20 | 161.35 | 161.35 | 940 |
| Feb 14, 2025 | 166.00 | 166.00 | 156.10 | 157.70 | 157.70 | 8,358 |
| Feb 13, 2025 | 168.90 | 169.85 | 164.00 | 165.85 | 165.85 | 7,515 |
| Feb 12, 2025 | 163.60 | 170.00 | 163.00 | 164.20 | 164.20 | 9,090 |
| Feb 11, 2025 | 174.90 | 179.00 | 162.60 | 168.55 | 168.55 | 16,817 |
| Feb 10, 2025 | 181.00 | 181.00 | 163.60 | 167.20 | 167.20 | 7,155 |
| Feb 7, 2025 | 182.00 | 182.00 | 175.15 | 175.35 | 175.35 | 961 |
| Feb 6, 2025 | 183.00 | 183.90 | 175.00 | 176.55 | 176.55 | 3,458 |
| Feb 5, 2025 | 194.00 | 194.00 | 172.00 | 178.70 | 178.70 | 13,343 |
| Feb 4, 2025 | 180.00 | 185.40 | 180.00 | 183.95 | 183.95 | 1,268 |
| Feb 3, 2025 | 180.05 | 182.50 | 175.10 | 178.55 | 178.55 | 3,819 |
| Feb 1, 2025 | 192.05 | 192.05 | 178.00 | 179.70 | 179.70 | 6,551 |
| Jan 31, 2025 | 181.20 | 190.00 | 181.20 | 184.45 | 184.45 | 6,116 |
| Jan 30, 2025 | 181.85 | 191.00 | 176.20 | 186.05 | 186.05 | 6,772 |
| Jan 29, 2025 | 180.70 | 186.30 | 180.00 | 180.40 | 180.40 | 9,947 |
| Jan 28, 2025 | 184.00 | 186.95 | 180.00 | 180.70 | 180.70 | 8,383 |
| Jan 27, 2025 | 189.60 | 195.00 | 185.00 | 186.55 | 186.55 | 5,784 |
| Jan 24, 2025 | 199.00 | 199.00 | 188.00 | 189.50 | 189.50 | 5,529 |
| Jan 23, 2025 | 199.00 | 199.00 | 192.05 | 192.90 | 192.90 | 4,797 |
| Jan 22, 2025 | 196.05 | 196.05 | 190.70 | 193.60 | 193.60 | 6,510 |
| Jan 21, 2025 | 205.90 | 206.30 | 199.05 | 199.70 | 199.70 | 1,809 |
| Jan 20, 2025 | 203.00 | 207.70 | 200.65 | 205.55 | 205.55 | 4,838 |
| Jan 17, 2025 | 194.00 | 207.80 | 194.00 | 200.55 | 200.55 | 2,665 |
| Jan 16, 2025 | 204.95 | 209.30 | 200.00 | 207.60 | 207.60 | 11,407 |
| Jan 15, 2025 | 196.90 | 199.00 | 193.10 | 197.65 | 197.65 | 10,589 |
| Jan 14, 2025 | 193.50 | 196.95 | 185.00 | 190.00 | 190.00 | 3,315 |
| Jan 13, 2025 | 203.00 | 203.00 | 175.65 | 181.85 | 181.85 | 16,384 |
| Jan 10, 2025 | 203.15 | 208.80 | 198.80 | 200.50 | 200.50 | 5,384 |
| Jan 9, 2025 | 216.75 | 216.75 | 201.20 | 204.15 | 204.15 | 4,428 |
| Jan 8, 2025 | 219.00 | 220.00 | 204.20 | 207.35 | 207.35 | 5,404 |
| Jan 7, 2025 | 222.00 | 222.00 | 212.00 | 212.85 | 212.85 | 19,031 |
| Jan 6, 2025 | 222.20 | 224.70 | 211.30 | 213.95 | 213.95 | 71,358 |
| Jan 3, 2025 | 209.00 | 220.70 | 205.60 | 219.35 | 219.35 | 126,169 |
| Jan 2, 2025 | 210.95 | 214.40 | 204.00 | 205.85 | 205.85 | 10,911 |
| Jan 1, 2025 | 203.70 | 211.00 | 201.00 | 210.35 | 210.35 | 7,192 |
| Dec 31, 2024 | 201.75 | 201.75 | 196.65 | 198.65 | 198.65 | 4,882 |
| Dec 30, 2024 | 209.50 | 215.00 | 193.90 | 201.75 | 201.75 | 8,739 |