5,565.40
+114.35
+(2.10%)
At close: 3:29:36 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 16, 2025 | 5,600.00 | 5,600.00 | 5,332.20 | 5,565.40 | 5,565.40 | 18 |
| Apr 15, 2025 | 5,722.90 | 5,722.90 | 5,420.05 | 5,451.05 | 5,451.05 | 17 |
| Apr 11, 2025 | 5,726.95 | 5,726.95 | 5,325.00 | 5,337.50 | 5,337.50 | 54 |
| Apr 9, 2025 | 5,150.00 | 5,411.90 | 5,150.00 | 5,250.00 | 5,250.00 | 119 |
| Apr 8, 2025 | 5,053.05 | 5,250.00 | 5,053.00 | 5,225.00 | 5,225.00 | 30 |
| Apr 7, 2025 | 5,311.95 | 5,380.00 | 5,025.05 | 5,053.00 | 5,053.00 | 109 |
| Apr 3, 2025 | 5,500.00 | 5,600.00 | 5,450.00 | 5,450.00 | 5,450.00 | 27 |
| Apr 2, 2025 | 5,516.00 | 5,590.00 | 5,313.55 | 5,590.00 | 5,590.00 | 28 |
| Apr 1, 2025 | 5,574.25 | 5,574.25 | 5,403.00 | 5,408.00 | 5,408.00 | 23 |
| Mar 28, 2025 | 5,589.95 | 5,721.90 | 5,551.00 | 5,688.00 | 5,688.00 | 29 |
| Mar 27, 2025 | 5,555.00 | 5,555.00 | 5,312.00 | 5,321.50 | 5,321.50 | 558 |
| Mar 26, 2025 | 5,524.95 | 5,525.00 | 5,500.00 | 5,503.55 | 5,503.55 | 49 |
| Mar 25, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,649.80 | 5,649.80 | 471 |
| Mar 24, 2025 | 5,600.00 | 5,600.00 | 5,507.20 | 5,599.00 | 5,599.00 | 81 |
| Mar 21, 2025 | 5,668.00 | 5,720.00 | 5,668.00 | 5,690.00 | 5,690.00 | 12 |
| Mar 20, 2025 | 5,500.00 | 5,600.00 | 5,402.50 | 5,599.95 | 5,599.95 | 82 |
| Mar 19, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 47 |
| Mar 18, 2025 | 5,650.25 | 5,650.25 | 5,439.95 | 5,500.00 | 5,500.00 | 391 |
| Mar 17, 2025 | 5,308.00 | 5,692.00 | 5,308.00 | 5,649.25 | 5,649.25 | 847 |
| Mar 13, 2025 | 5,400.00 | 5,400.00 | 5,312.00 | 5,312.00 | 5,312.00 | 16 |
| Mar 12, 2025 | 5,400.00 | 5,555.00 | 5,302.00 | 5,324.65 | 5,324.65 | 90 |
| Mar 11, 2025 | 5,642.00 | 5,642.00 | 5,400.00 | 5,400.00 | 5,400.00 | 24 |
| Mar 10, 2025 | 5,251.10 | 5,500.00 | 5,201.10 | 5,397.90 | 5,397.90 | 40 |
| Mar 7, 2025 | 5,340.00 | 5,360.00 | 5,310.00 | 5,335.00 | 5,335.00 | 7 |
| Mar 6, 2025 | 5,251.25 | 5,395.00 | 5,251.25 | 5,347.50 | 5,347.50 | 86 |
| Mar 5, 2025 | 5,251.10 | 5,395.00 | 5,251.10 | 5,391.65 | 5,391.65 | 160 |
| Mar 4, 2025 | 5,290.10 | 5,290.10 | 5,251.10 | 5,255.00 | 5,255.00 | 24 |
| Mar 3, 2025 | 5,112.00 | 5,299.00 | 5,090.00 | 5,281.65 | 5,281.65 | 519 |
| Feb 28, 2025 | 5,385.00 | 5,397.50 | 5,130.00 | 5,290.00 | 5,290.00 | 67 |
| Feb 27, 2025 | 5,580.00 | 5,580.00 | 5,200.00 | 5,447.00 | 5,447.00 | 54 |
| Feb 25, 2025 | 5,230.00 | 5,488.95 | 5,230.00 | 5,350.65 | 5,350.65 | 9 |
| Feb 24, 2025 | 5,167.00 | 5,216.00 | 5,167.00 | 5,216.00 | 5,216.00 | 4 |
| Feb 21, 2025 | 5,372.00 | 5,510.00 | 5,372.00 | 5,490.00 | 5,490.00 | 808 |
| Feb 20, 2025 | 5,200.00 | 5,296.50 | 5,100.00 | 5,207.85 | 5,207.85 | 97 |
| Feb 19, 2025 | 5,100.00 | 5,374.90 | 5,100.00 | 5,201.05 | 5,201.05 | 832 |
| Feb 18, 2025 | 5,080.00 | 5,199.00 | 5,001.00 | 5,003.10 | 5,003.10 | 87 |
| Feb 17, 2025 | 5,200.00 | 5,200.00 | 5,001.00 | 5,045.55 | 5,045.55 | 96 |
| Feb 14, 2025 | 5,671.00 | 5,671.00 | 5,130.00 | 5,180.00 | 5,180.00 | 165 |
| Feb 13, 2025 | 5,351.00 | 5,351.00 | 5,350.00 | 5,350.00 | 5,350.00 | 234 |
| Feb 12, 2025 | 5,450.40 | 5,598.00 | 5,345.00 | 5,428.20 | 5,428.20 | 1,020 |
| Feb 11, 2025 | 5,590.00 | 5,590.00 | 5,151.00 | 5,189.05 | 5,189.05 | 49 |
| Feb 10, 2025 | 5,301.15 | 5,577.00 | 5,301.15 | 5,391.85 | 5,391.85 | 15 |
| Feb 7, 2025 | 5,535.00 | 5,605.00 | 5,505.00 | 5,605.00 | 5,605.00 | 44 |
| Feb 6, 2025 | 5,520.00 | 5,690.00 | 5,520.00 | 5,575.00 | 5,575.00 | 11 |
| Feb 5, 2025 | 5,891.90 | 5,891.90 | 5,600.00 | 5,690.00 | 5,690.00 | 69 |
| Feb 4, 2025 | 5,386.00 | 5,571.00 | 5,386.00 | 5,521.60 | 5,521.60 | 19 |
| Feb 3, 2025 | 5,590.00 | 5,590.00 | 5,348.00 | 5,348.00 | 5,348.00 | 46 |
| Feb 1, 2025 | 5,450.00 | 5,590.00 | 5,450.00 | 5,589.00 | 5,589.00 | 177 |
| Jan 31, 2025 | 5,400.00 | 5,624.80 | 5,400.00 | 5,485.85 | 5,485.85 | 161 |
| Jan 30, 2025 | 5,649.90 | 5,649.90 | 5,400.00 | 5,405.35 | 5,405.35 | 191 |
| Jan 29, 2025 | 5,241.00 | 5,520.00 | 5,200.00 | 5,503.20 | 5,503.20 | 551 |
| Jan 28, 2025 | 5,612.40 | 5,612.40 | 5,151.00 | 5,190.75 | 5,190.75 | 598 |
| Jan 27, 2025 | 5,889.00 | 6,142.00 | 5,755.00 | 5,755.00 | 5,755.00 | 1,078 |
| Jan 23, 2025 | 5,630.00 | 5,819.95 | 5,630.00 | 5,750.00 | 5,750.00 | 36 |
| Jan 22, 2025 | 5,647.55 | 5,890.00 | 5,470.00 | 5,728.25 | 5,728.25 | 1,054 |
| Jan 21, 2025 | 5,470.00 | 5,600.00 | 5,470.00 | 5,483.10 | 5,483.10 | 1,179 |
| Jan 20, 2025 | 5,412.00 | 5,689.00 | 5,412.00 | 5,689.00 | 5,689.00 | 88 |
| Jan 17, 2025 | 5,600.00 | 5,639.00 | 5,580.00 | 5,619.00 | 5,619.00 | 403 |
| Jan 16, 2025 | 5,625.00 | 5,627.10 | 5,499.00 | 5,580.60 | 5,580.60 | 950 |
| Jan 15, 2025 | 5,800.00 | 5,800.00 | 5,699.00 | 5,800.00 | 5,800.00 | 261 |
| Jan 14, 2025 | 5,426.65 | 6,163.00 | 5,426.65 | 5,830.25 | 5,830.25 | 1,087 |
| Jan 13, 2025 | 5,860.00 | 5,860.00 | 5,200.00 | 5,268.60 | 5,268.60 | 941 |
| Jan 10, 2025 | 6,149.60 | 6,149.60 | 5,966.05 | 5,980.00 | 5,980.00 | 29 |
| Jan 9, 2025 | 6,000.20 | 6,200.00 | 5,940.00 | 5,964.40 | 5,964.40 | 53 |
| Jan 8, 2025 | 6,240.60 | 6,249.40 | 6,071.00 | 6,212.05 | 6,212.05 | 24 |
| Jan 7, 2025 | 6,241.00 | 6,410.00 | 6,062.00 | 6,082.55 | 6,082.55 | 255 |
| Jan 6, 2025 | 6,199.00 | 6,200.00 | 6,000.00 | 6,152.25 | 6,152.25 | 74 |
| Jan 3, 2025 | 6,321.55 | 6,409.95 | 6,200.00 | 6,372.45 | 6,372.45 | 52 |
| Jan 2, 2025 | 6,419.00 | 6,420.00 | 6,200.20 | 6,321.65 | 6,321.65 | 455 |
| Jan 1, 2025 | 6,161.00 | 6,389.00 | 6,161.00 | 6,330.60 | 6,330.60 | 265 |
| Dec 31, 2024 | 6,150.00 | 6,150.00 | 6,089.00 | 6,090.00 | 6,090.00 | 13 |
| Dec 30, 2024 | 5,851.00 | 6,000.00 | 5,658.00 | 6,000.00 | 6,000.00 | 182 |