Unlock stock picks and a broker-level newsfeed that powers Wall Street.
409.70
+0.30
+(0.07%)
At close: April 4 at 3:29:59 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 4, 2025 | 407.50 | 412.80 | 404.50 | 409.70 | 409.70 | 18,627,592 |
| Apr 3, 2025 | 407.05 | 410.20 | 406.70 | 409.40 | 409.40 | 7,059,566 |
| Apr 2, 2025 | 407.05 | 410.00 | 406.05 | 409.05 | 409.05 | 8,001,323 |
| Apr 1, 2025 | 409.80 | 414.40 | 405.60 | 406.65 | 406.65 | 15,206,240 |
| Mar 28, 2025 | 410.90 | 415.60 | 408.15 | 409.75 | 409.75 | 12,981,873 |
| Mar 27, 2025 | 408.00 | 410.70 | 405.65 | 409.45 | 409.45 | 18,642,328 |
| Mar 26, 2025 | 410.30 | 411.20 | 406.25 | 407.35 | 407.35 | 13,891,436 |
| Mar 25, 2025 | 412.00 | 415.25 | 408.70 | 409.80 | 409.80 | 20,338,110 |
| Mar 24, 2025 | 407.00 | 412.85 | 405.60 | 410.90 | 410.90 | 14,362,572 |
| Mar 21, 2025 | 405.95 | 407.50 | 401.70 | 405.55 | 405.55 | 25,302,035 |
| Mar 20, 2025 | 405.00 | 406.65 | 401.90 | 403.95 | 403.95 | 16,994,037 |
| Mar 19, 2025 | 410.00 | 410.75 | 402.60 | 403.05 | 403.05 | 12,830,387 |
| Mar 18, 2025 | 407.95 | 407.95 | 407.95 | 407.95 | 407.95 | - |
| Mar 17, 2025 | 413.00 | 416.25 | 407.00 | 407.95 | 407.95 | 5,257,805 |
| Mar 13, 2025 | 413.00 | 414.40 | 408.20 | 412.05 | 412.05 | 8,196,569 |
| Mar 12, 2025 | 406.40 | 413.30 | 404.00 | 412.40 | 412.40 | 13,844,306 |
| Mar 11, 2025 | 401.50 | 408.40 | 401.20 | 406.20 | 406.20 | 11,099,475 |
| Mar 10, 2025 | 401.05 | 406.85 | 400.40 | 405.00 | 405.00 | 9,785,018 |
| Mar 7, 2025 | 403.55 | 405.85 | 401.70 | 403.90 | 403.90 | 11,180,761 |
| Mar 6, 2025 | 409.15 | 409.70 | 400.55 | 405.70 | 405.70 | 17,869,996 |
| Mar 5, 2025 | 394.50 | 412.75 | 394.50 | 405.05 | 405.05 | 15,665,018 |
| Mar 4, 2025 | 395.40 | 397.20 | 392.85 | 394.85 | 394.85 | 13,404,774 |
| Mar 3, 2025 | 395.95 | 399.00 | 391.20 | 397.45 | 397.45 | 10,702,826 |
| Feb 28, 2025 | 399.00 | 402.50 | 392.20 | 395.00 | 395.00 | 31,954,776 |
| Feb 27, 2025 | 404.85 | 406.50 | 399.50 | 401.60 | 401.60 | 19,051,003 |
| Feb 25, 2025 | 402.00 | 407.00 | 400.50 | 404.85 | 404.85 | 15,760,891 |
| Feb 24, 2025 | 400.00 | 403.40 | 398.75 | 401.90 | 401.90 | 7,037,625 |
| Feb 21, 2025 | 402.05 | 403.25 | 399.20 | 400.90 | 400.90 | 8,240,986 |
| Feb 20, 2025 | 399.95 | 403.90 | 396.20 | 402.05 | 402.05 | 15,355,585 |
| Feb 19, 2025 | 404.80 | 408.80 | 404.50 | 406.40 | 406.40 | 7,079,032 |
| Feb 18, 2025 | 408.00 | 410.85 | 404.00 | 405.25 | 405.25 | 12,998,403 |
| Feb 17, 2025 | 409.80 | 411.40 | 406.75 | 408.60 | 408.60 | 11,975,265 |
| Feb 14, 2025 | 411.75 | 416.20 | 408.40 | 410.25 | 410.25 | 14,124,236 |
| Feb 13, 2025 | 409.95 | 413.95 | 409.00 | 409.70 | 409.70 | 12,989,029 |
| Feb 12, 2025 | 6.50 Dividend | |||||
| Feb 12, 2025 | 413.15 | 413.80 | 407.60 | 409.90 | 409.90 | 13,884,574 |
| Feb 11, 2025 | 428.80 | 430.55 | 417.50 | 418.30 | 411.80 | 14,288,751 |
| Feb 10, 2025 | 427.00 | 433.30 | 426.50 | 427.20 | 420.56 | 12,227,140 |
| Feb 7, 2025 | 440.00 | 445.50 | 428.40 | 430.85 | 424.15 | 18,875,982 |
| Feb 6, 2025 | 450.00 | 450.00 | 438.20 | 441.10 | 434.25 | 17,469,129 |
| Feb 5, 2025 | 455.15 | 455.85 | 446.50 | 448.15 | 441.19 | 12,836,283 |
| Feb 4, 2025 | 458.00 | 460.35 | 448.75 | 455.15 | 448.08 | 18,923,681 |
| Feb 3, 2025 | 462.00 | 465.20 | 452.30 | 454.35 | 447.29 | 16,991,730 |
| Feb 1, 2025 | 448.00 | 471.50 | 439.55 | 462.55 | 455.36 | 30,393,007 |
| Jan 31, 2025 | 436.50 | 448.20 | 435.10 | 447.50 | 440.55 | 13,546,181 |
| Jan 30, 2025 | 433.00 | 438.00 | 431.45 | 436.20 | 429.42 | 22,496,695 |
| Jan 29, 2025 | 435.95 | 437.50 | 430.10 | 433.35 | 426.62 | 15,158,510 |
| Jan 28, 2025 | 440.00 | 441.80 | 434.50 | 435.45 | 428.68 | 20,813,072 |
| Jan 27, 2025 | 440.80 | 445.00 | 436.55 | 440.10 | 433.26 | 10,480,203 |
| Jan 24, 2025 | 439.40 | 445.00 | 439.05 | 441.60 | 434.74 | 9,665,384 |
| Jan 23, 2025 | 435.00 | 441.85 | 434.10 | 440.20 | 433.36 | 8,888,248 |
| Jan 22, 2025 | 439.90 | 441.95 | 436.55 | 437.00 | 430.21 | 9,619,648 |
| Jan 21, 2025 | 438.00 | 447.00 | 435.25 | 437.55 | 430.75 | 15,686,500 |
| Jan 20, 2025 | 439.00 | 441.20 | 436.00 | 437.70 | 430.90 | 8,742,771 |
| Jan 17, 2025 | 433.00 | 441.80 | 432.50 | 440.20 | 433.36 | 11,270,061 |
| Jan 16, 2025 | 438.05 | 439.45 | 431.10 | 432.85 | 426.12 | 15,774,070 |
| Jan 15, 2025 | 436.60 | 441.80 | 435.35 | 437.35 | 430.55 | 9,786,805 |
| Jan 14, 2025 | 441.00 | 441.50 | 435.85 | 436.60 | 429.82 | 18,048,459 |
| Jan 13, 2025 | 435.00 | 444.00 | 435.00 | 439.05 | 432.23 | 17,799,607 |
| Jan 10, 2025 | 449.95 | 452.00 | 442.50 | 444.90 | 437.99 | 9,145,729 |
| Jan 9, 2025 | 449.40 | 460.65 | 446.05 | 450.10 | 443.11 | 19,732,649 |
| Jan 8, 2025 | 443.00 | 452.05 | 437.10 | 449.55 | 442.56 | 13,482,926 |
| Jan 7, 2025 | 445.50 | 447.60 | 440.15 | 441.10 | 434.25 | 14,294,780 |
| Jan 6, 2025 | 455.60 | 461.75 | 441.25 | 442.65 | 435.77 | 22,009,958 |
| Jan 3, 2025 | 490.25 | 491.00 | 479.85 | 481.60 | 474.12 | 37,072,992 |
| Jan 2, 2025 | 485.35 | 490.00 | 482.30 | 489.05 | 481.45 | 26,124,980 |
| Jan 1, 2025 | 486.00 | 486.85 | 482.15 | 483.95 | 476.43 | 18,229,128 |
| Dec 31, 2024 | 478.45 | 484.65 | 474.55 | 483.65 | 476.13 | 13,276,195 |
| Dec 30, 2024 | 480.75 | 481.45 | 476.00 | 477.00 | 469.59 | 13,074,810 |
| Dec 27, 2024 | 479.75 | 481.90 | 476.00 | 478.60 | 471.16 | 16,279,450 |
| Dec 26, 2024 | 480.55 | 481.85 | 476.00 | 476.95 | 469.54 | 8,848,065 |
| Dec 24, 2024 | 474.90 | 480.25 | 472.65 | 478.45 | 471.02 | 11,564,497 |
| Dec 23, 2024 | 471.20 | 477.70 | 467.60 | 474.25 | 466.88 | 18,837,469 |
| Dec 20, 2024 | 466.50 | 467.45 | 459.30 | 464.65 | 457.43 | 19,481,288 |
| Dec 19, 2024 | 469.00 | 474.35 | 465.30 | 466.55 | 459.30 | 14,599,270 |
| Dec 18, 2024 | 472.70 | 473.80 | 466.90 | 470.50 | 463.19 | 12,365,167 |
| Dec 17, 2024 | 470.00 | 475.80 | 463.05 | 469.55 | 462.25 | 19,844,152 |
| Dec 16, 2024 | 470.25 | 474.40 | 468.00 | 470.10 | 462.80 | 9,007,264 |
| Dec 13, 2024 | 460.00 | 474.40 | 451.65 | 470.00 | 462.70 | 31,753,858 |
| Dec 12, 2024 | 465.50 | 467.90 | 459.15 | 460.60 | 453.44 | 12,884,401 |
| Dec 11, 2024 | 467.20 | 468.20 | 464.70 | 465.25 | 458.02 | 6,745,816 |
| Dec 10, 2024 | 465.35 | 466.45 | 462.60 | 465.45 | 458.22 | 8,823,805 |
| Dec 9, 2024 | 471.50 | 472.00 | 462.95 | 464.95 | 457.73 | 11,703,384 |
| Dec 6, 2024 | 470.00 | 474.95 | 467.70 | 471.15 | 463.83 | 7,551,407 |
| Dec 5, 2024 | 467.55 | 472.75 | 462.50 | 467.50 | 460.24 | 26,415,053 |
| Dec 4, 2024 | 474.40 | 478.20 | 466.40 | 467.10 | 459.84 | 13,439,484 |
| Dec 3, 2024 | 466.00 | 473.40 | 462.75 | 472.55 | 465.21 | 22,218,251 |
| Dec 2, 2024 | 476.00 | 479.30 | 473.40 | 477.20 | 469.78 | 5,478,598 |
| Nov 29, 2024 | 473.20 | 478.90 | 472.60 | 476.75 | 469.34 | 8,346,687 |
| Nov 28, 2024 | 477.00 | 483.80 | 470.55 | 474.90 | 467.52 | 14,412,539 |
| Nov 27, 2024 | 477.50 | 480.10 | 473.00 | 476.95 | 469.54 | 7,067,013 |
| Nov 26, 2024 | 480.00 | 482.65 | 474.10 | 477.00 | 469.59 | 6,539,846 |
| Nov 25, 2024 | 479.00 | 482.20 | 472.40 | 476.80 | 469.39 | 13,891,991 |
| Nov 22, 2024 | 456.20 | 476.50 | 455.50 | 474.65 | 467.27 | 19,464,568 |
| Nov 21, 2024 | 461.00 | 464.05 | 455.40 | 457.15 | 450.05 | 19,559,847 |
| Nov 19, 2024 | 468.00 | 473.75 | 466.25 | 467.35 | 460.09 | 6,857,374 |
| Nov 18, 2024 | 466.00 | 467.80 | 462.00 | 466.55 | 459.30 | 8,135,260 |
| Nov 14, 2024 | 471.20 | 472.95 | 462.25 | 465.95 | 458.71 | 11,639,562 |
| Nov 13, 2024 | 470.05 | 474.70 | 468.25 | 472.20 | 464.86 | 11,120,381 |
| Nov 12, 2024 | 477.60 | 477.95 | 471.15 | 472.85 | 465.50 | 5,041,916 |
| Nov 11, 2024 | 478.05 | 481.50 | 474.10 | 476.95 | 469.54 | 5,488,948 |
| Nov 8, 2024 | 477.90 | 480.70 | 474.60 | 478.05 | 470.62 | 6,090,462 |
| Nov 7, 2024 | 481.75 | 482.70 | 476.10 | 477.90 | 470.47 | 8,924,280 |
| Nov 6, 2024 | 480.20 | 484.40 | 478.00 | 481.10 | 473.62 | 11,313,985 |
| Nov 5, 2024 | 482.95 | 485.05 | 476.95 | 480.20 | 472.74 | 7,327,830 |
| Nov 4, 2024 | 493.45 | 493.45 | 479.55 | 484.60 | 477.07 | 8,429,731 |
| Nov 1, 2024 | 491.00 | 492.10 | 489.30 | 490.30 | 482.68 | 1,461,602 |
| Oct 31, 2024 | 492.00 | 493.00 | 484.70 | 488.80 | 481.20 | 7,810,874 |
| Oct 30, 2024 | 487.95 | 493.25 | 486.50 | 491.55 | 483.91 | 6,393,835 |
| Oct 29, 2024 | 485.00 | 489.20 | 481.30 | 487.95 | 480.37 | 6,866,704 |
| Oct 28, 2024 | 481.95 | 485.90 | 476.00 | 484.15 | 476.63 | 8,614,446 |
| Oct 25, 2024 | 475.80 | 493.50 | 474.20 | 482.30 | 474.81 | 30,961,625 |
| Oct 24, 2024 | 482.00 | 482.40 | 470.00 | 471.70 | 464.37 | 13,092,399 |
| Oct 23, 2024 | 481.00 | 483.30 | 479.50 | 480.35 | 472.89 | 10,162,570 |
| Oct 22, 2024 | 483.65 | 488.40 | 480.80 | 481.80 | 474.31 | 12,299,288 |
| Oct 21, 2024 | 486.70 | 487.60 | 477.35 | 483.65 | 476.13 | 7,395,274 |
| Oct 18, 2024 | 488.75 | 491.55 | 478.40 | 486.70 | 479.14 | 21,778,099 |
| Oct 17, 2024 | 495.00 | 495.00 | 488.00 | 488.90 | 481.30 | 7,385,299 |
| Oct 16, 2024 | 496.00 | 498.85 | 492.35 | 493.20 | 485.54 | 6,682,083 |
| Oct 15, 2024 | 498.00 | 499.40 | 494.50 | 498.55 | 490.80 | 8,037,662 |
| Oct 14, 2024 | 491.00 | 499.00 | 488.65 | 496.95 | 489.23 | 6,712,103 |
| Oct 11, 2024 | 493.00 | 493.95 | 487.40 | 488.20 | 480.61 | 14,394,986 |
| Oct 10, 2024 | 495.35 | 495.65 | 489.45 | 492.05 | 484.40 | 12,799,333 |
| Oct 9, 2024 | 509.80 | 509.80 | 490.55 | 491.70 | 484.06 | 23,952,459 |
| Oct 8, 2024 | 510.00 | 512.55 | 506.00 | 507.95 | 500.06 | 9,502,367 |
| Oct 7, 2024 | 507.00 | 514.95 | 506.75 | 510.20 | 502.27 | 16,479,772 |
| Oct 4, 2024 | 510.00 | 517.35 | 501.55 | 503.55 | 495.73 | 18,228,912 |
| Oct 3, 2024 | 508.55 | 515.70 | 508.10 | 512.75 | 504.78 | 15,870,147 |
| Oct 1, 2024 | 518.15 | 519.75 | 514.00 | 516.20 | 508.18 | 5,089,315 |
| Sep 30, 2024 | 520.60 | 524.35 | 514.05 | 518.15 | 510.10 | 10,531,347 |
| Sep 27, 2024 | 520.25 | 528.50 | 520.25 | 522.70 | 514.58 | 17,251,962 |
| Sep 26, 2024 | 517.65 | 523.75 | 517.00 | 522.75 | 514.63 | 15,489,991 |
| Sep 25, 2024 | 515.50 | 519.30 | 512.30 | 517.55 | 509.51 | 8,476,223 |
| Sep 24, 2024 | 517.00 | 517.80 | 514.15 | 515.25 | 507.24 | 6,755,320 |
| Sep 23, 2024 | 515.45 | 519.45 | 513.60 | 516.95 | 508.92 | 7,804,918 |
| Sep 20, 2024 | 512.00 | 517.35 | 508.00 | 514.40 | 506.41 | 23,808,194 |
| Sep 19, 2024 | 510.00 | 514.80 | 507.50 | 508.25 | 500.35 | 13,925,311 |
| Sep 18, 2024 | 507.85 | 512.40 | 505.10 | 507.35 | 499.47 | 5,429,619 |
| Sep 17, 2024 | 511.05 | 513.55 | 506.25 | 507.75 | 499.86 | 10,486,015 |
| Sep 16, 2024 | 515.90 | 517.00 | 509.70 | 511.10 | 503.16 | 7,531,604 |
| Sep 13, 2024 | 519.50 | 520.00 | 512.00 | 513.85 | 505.87 | 8,825,193 |
| Sep 12, 2024 | 515.10 | 520.50 | 508.55 | 519.50 | 511.43 | 18,377,550 |
| Sep 11, 2024 | 513.00 | 519.50 | 511.95 | 514.35 | 506.36 | 14,922,832 |
| Sep 10, 2024 | 511.90 | 515.00 | 508.75 | 513.60 | 505.62 | 10,911,995 |
| Sep 9, 2024 | 502.00 | 512.65 | 500.35 | 511.75 | 503.80 | 13,736,044 |
| Sep 6, 2024 | 512.00 | 512.00 | 497.15 | 501.70 | 493.90 | 13,716,752 |
| Sep 5, 2024 | 508.35 | 511.90 | 507.05 | 511.20 | 503.26 | 10,898,888 |
| Sep 4, 2024 | 500.00 | 510.05 | 499.95 | 506.35 | 498.48 | 8,414,967 |
| Sep 3, 2024 | 510.05 | 515.95 | 507.90 | 509.40 | 501.48 | 12,018,677 |
| Sep 2, 2024 | 504.00 | 512.90 | 503.30 | 510.05 | 502.12 | 15,885,469 |
| Aug 30, 2024 | 501.95 | 509.15 | 500.20 | 501.90 | 494.10 | 14,947,670 |
| Aug 29, 2024 | 498.00 | 507.70 | 497.35 | 505.10 | 497.25 | 18,670,632 |
| Aug 28, 2024 | 500.40 | 502.30 | 496.50 | 497.30 | 489.57 | 7,782,216 |
| Aug 27, 2024 | 507.55 | 507.60 | 500.00 | 500.60 | 492.82 | 7,954,114 |
| Aug 26, 2024 | 506.00 | 508.00 | 502.00 | 505.70 | 497.84 | 7,825,037 |
| Aug 23, 2024 | 505.05 | 506.95 | 499.95 | 505.80 | 497.94 | 7,891,446 |
| Aug 22, 2024 | 507.85 | 508.50 | 501.45 | 504.55 | 496.71 | 8,364,290 |
| Aug 21, 2024 | 500.00 | 509.00 | 499.05 | 505.40 | 497.55 | 8,474,830 |
| Aug 20, 2024 | 501.00 | 503.40 | 497.70 | 498.80 | 491.05 | 6,633,171 |
| Aug 19, 2024 | 504.75 | 509.30 | 499.60 | 501.45 | 493.66 | 10,198,725 |
| Aug 16, 2024 | 494.50 | 504.20 | 492.65 | 502.65 | 494.84 | 13,137,392 |
| Aug 14, 2024 | 491.95 | 499.00 | 489.90 | 492.20 | 484.55 | 9,253,598 |
| Aug 13, 2024 | 495.95 | 497.85 | 488.25 | 490.00 | 482.39 | 7,757,706 |
| Aug 12, 2024 | 492.00 | 500.00 | 492.00 | 494.60 | 486.91 | 9,076,097 |
| Aug 9, 2024 | 498.00 | 498.00 | 493.10 | 495.90 | 488.19 | 9,201,793 |
| Aug 8, 2024 | 494.00 | 498.00 | 492.50 | 494.75 | 487.06 | 20,558,134 |
| Aug 7, 2024 | 490.00 | 495.60 | 488.10 | 492.65 | 484.99 | 10,900,585 |
| Aug 6, 2024 | 486.25 | 491.70 | 484.05 | 486.30 | 478.74 | 13,722,855 |
| Aug 5, 2024 | 480.05 | 491.90 | 479.55 | 486.00 | 478.45 | 24,094,139 |
| Aug 2, 2024 | 484.80 | 499.45 | 484.80 | 489.10 | 481.50 | 21,320,064 |
| Aug 1, 2024 | 495.95 | 496.75 | 490.95 | 493.70 | 486.03 | 11,665,529 |
| Jul 31, 2024 | 492.45 | 497.95 | 490.50 | 495.35 | 487.65 | 11,538,215 |
| Jul 30, 2024 | 496.30 | 497.80 | 488.65 | 489.90 | 482.29 | 13,375,906 |
| Jul 29, 2024 | 505.50 | 506.20 | 494.05 | 496.05 | 488.34 | 12,496,895 |
| Jul 26, 2024 | 494.05 | 506.40 | 487.40 | 502.20 | 494.40 | 20,736,094 |
| Jul 25, 2024 | 490.00 | 496.00 | 484.65 | 489.95 | 482.34 | 17,878,994 |
| Jul 24, 2024 | 496.00 | 510.65 | 490.65 | 494.05 | 486.37 | 42,073,323 |
| Jul 23, 2024 | 466.55 | 497.40 | 466.40 | 492.20 | 484.55 | 54,044,423 |
| Jul 22, 2024 | 474.60 | 479.45 | 465.85 | 466.55 | 459.30 | 18,066,586 |
| Jul 19, 2024 | 471.00 | 479.40 | 469.40 | 474.55 | 467.18 | 24,977,373 |
| Jul 18, 2024 | 463.00 | 470.90 | 462.65 | 470.25 | 462.94 | 21,094,737 |
| Jul 16, 2024 | 463.45 | 466.75 | 461.40 | 465.55 | 458.32 | 12,996,711 |
| Jul 15, 2024 | 459.05 | 466.45 | 457.20 | 463.40 | 456.20 | 16,251,032 |
| Jul 12, 2024 | 458.65 | 463.25 | 455.85 | 459.05 | 451.92 | 18,962,800 |
| Jul 11, 2024 | 450.00 | 459.50 | 448.70 | 458.65 | 451.52 | 18,831,345 |
| Jul 10, 2024 | 453.70 | 455.35 | 446.50 | 451.45 | 444.43 | 11,618,210 |
| Jul 9, 2024 | 447.60 | 455.00 | 444.00 | 452.60 | 445.57 | 26,470,260 |
| Jul 8, 2024 | 435.15 | 444.55 | 433.65 | 443.60 | 436.71 | 20,521,107 |
| Jul 5, 2024 | 429.00 | 434.00 | 427.60 | 433.65 | 426.91 | 12,929,586 |
| Jul 4, 2024 | 430.00 | 431.50 | 427.05 | 429.05 | 422.38 | 9,127,340 |
| Jul 3, 2024 | 426.10 | 429.65 | 425.50 | 428.30 | 421.64 | 7,159,756 |
| Jul 2, 2024 | 430.00 | 430.65 | 422.55 | 425.50 | 418.89 | 10,763,335 |
| Jul 1, 2024 | 426.30 | 430.25 | 424.65 | 429.05 | 422.38 | 12,894,747 |
| Jun 28, 2024 | 425.50 | 428.00 | 423.50 | 424.90 | 418.30 | 17,866,326 |
| Jun 27, 2024 | 423.95 | 427.25 | 421.10 | 425.60 | 418.99 | 37,012,589 |
| Jun 26, 2024 | 423.00 | 426.40 | 422.05 | 423.95 | 417.36 | 11,084,805 |
| Jun 25, 2024 | 423.00 | 424.00 | 419.75 | 423.30 | 416.72 | 10,260,449 |
| Jun 24, 2024 | 420.00 | 423.95 | 420.00 | 423.30 | 416.72 | 9,362,433 |
| Jun 21, 2024 | 425.00 | 425.30 | 418.55 | 419.60 | 413.08 | 25,205,627 |
| Jun 20, 2024 | 424.05 | 426.50 | 421.50 | 423.30 | 416.72 | 14,585,806 |
| Jun 19, 2024 | 430.00 | 430.75 | 423.05 | 423.65 | 417.07 | 10,909,803 |
| Jun 18, 2024 | 433.00 | 434.20 | 428.20 | 428.75 | 422.09 | 14,098,178 |
| Jun 14, 2024 | 431.00 | 431.90 | 429.05 | 431.15 | 424.45 | 9,217,804 |
| Jun 13, 2024 | 436.90 | 436.90 | 429.75 | 430.30 | 423.61 | 9,283,802 |
| Jun 12, 2024 | 430.55 | 434.40 | 430.20 | 432.30 | 425.58 | 10,352,936 |
| Jun 11, 2024 | 437.00 | 437.80 | 432.25 | 433.00 | 426.27 | 12,670,589 |
| Jun 10, 2024 | 440.00 | 441.00 | 435.85 | 436.90 | 430.11 | 11,432,393 |
| Jun 7, 2024 | 431.40 | 441.65 | 431.10 | 439.15 | 432.33 | 28,448,041 |
| Jun 6, 2024 | 436.00 | 437.70 | 431.10 | 435.40 | 428.63 | 31,119,999 |
| Jun 5, 2024 | 422.00 | 436.00 | 418.05 | 430.30 | 423.61 | 27,151,351 |
| Jun 4, 2024 | 7.50 Dividend | |||||
| Jun 4, 2024 | 426.00 | 426.30 | 402.85 | 415.20 | 408.75 | 46,019,632 |
| Jun 3, 2024 | 434.00 | 434.90 | 428.65 | 430.35 | 416.28 | 15,519,148 |
| May 31, 2024 | 426.75 | 429.55 | 424.25 | 426.45 | 412.51 | 28,214,102 |
| May 30, 2024 | 428.50 | 430.95 | 422.35 | 423.85 | 409.99 | 20,524,428 |
| May 29, 2024 | 425.50 | 432.40 | 425.50 | 430.95 | 416.86 | 10,430,363 |
| May 28, 2024 | 432.10 | 432.50 | 428.25 | 429.00 | 414.97 | 9,310,198 |
| May 27, 2024 | 438.80 | 438.90 | 430.70 | 431.50 | 417.39 | 11,827,050 |
| May 24, 2024 | 441.00 | 442.45 | 435.30 | 436.20 | 421.94 | 12,761,457 |
| May 23, 2024 | 441.40 | 444.90 | 436.55 | 441.35 | 426.92 | 26,234,369 |
| May 22, 2024 | 437.35 | 441.95 | 435.40 | 439.90 | 425.52 | 10,627,595 |
| May 21, 2024 | 436.00 | 437.10 | 433.20 | 434.80 | 420.58 | 10,760,726 |
| May 17, 2024 | 432.40 | 437.50 | 428.90 | 436.30 | 422.03 | 11,453,714 |
| May 16, 2024 | 430.00 | 432.60 | 422.90 | 431.45 | 417.34 | 23,025,186 |
| May 15, 2024 | 430.75 | 433.25 | 426.75 | 427.80 | 413.81 | 7,565,080 |
| May 14, 2024 | 430.50 | 433.30 | 428.55 | 429.70 | 415.65 | 11,000,103 |
| May 13, 2024 | 433.25 | 435.45 | 429.50 | 431.85 | 417.73 | 7,302,959 |
| May 10, 2024 | 426.50 | 436.35 | 426.50 | 433.35 | 419.18 | 13,985,963 |
| May 9, 2024 | 440.05 | 441.50 | 423.35 | 425.10 | 411.20 | 23,412,609 |
| May 8, 2024 | 441.25 | 444.70 | 438.20 | 441.00 | 426.58 | 10,511,646 |
| May 7, 2024 | 436.90 | 446.00 | 435.20 | 440.35 | 425.95 | 25,968,921 |
| May 6, 2024 | 438.00 | 440.45 | 433.35 | 434.75 | 420.54 | 10,355,056 |
| May 3, 2024 | 440.05 | 440.05 | 431.35 | 436.45 | 422.18 | 22,904,276 |
| May 2, 2024 | 436.00 | 442.60 | 434.85 | 439.00 | 424.65 | 23,228,909 |
| Apr 30, 2024 | 439.95 | 440.50 | 435.10 | 435.65 | 421.41 | 12,064,043 |
| Apr 29, 2024 | 442.00 | 442.45 | 434.60 | 438.20 | 423.87 | 11,627,882 |
| Apr 26, 2024 | 439.25 | 443.30 | 436.40 | 440.00 | 425.61 | 14,773,975 |
| Apr 25, 2024 | 431.00 | 438.30 | 429.00 | 437.55 | 423.24 | 29,211,997 |
| Apr 24, 2024 | 429.25 | 430.80 | 428.30 | 428.90 | 414.88 | 5,845,170 |
| Apr 23, 2024 | 425.30 | 430.50 | 425.10 | 429.20 | 415.17 | 12,021,404 |
| Apr 22, 2024 | 427.00 | 427.60 | 423.35 | 425.30 | 411.39 | 7,112,139 |
| Apr 19, 2024 | 418.00 | 426.25 | 416.00 | 424.75 | 410.86 | 16,582,634 |
| Apr 18, 2024 | 426.00 | 426.90 | 417.65 | 418.85 | 405.16 | 21,312,388 |
| Apr 16, 2024 | 423.25 | 427.00 | 423.20 | 425.90 | 411.97 | 9,973,638 |
| Apr 15, 2024 | 428.00 | 429.15 | 422.90 | 425.90 | 411.97 | 8,746,243 |
| Apr 12, 2024 | 435.00 | 435.75 | 428.30 | 430.10 | 416.04 | 18,088,372 |
| Apr 10, 2024 | 428.30 | 437.80 | 425.75 | 436.95 | 422.66 | 14,008,124 |
| Apr 9, 2024 | 430.45 | 431.50 | 425.55 | 426.35 | 412.41 | 6,708,894 |
| Apr 8, 2024 | 428.30 | 431.40 | 427.75 | 429.10 | 415.07 | 8,516,632 |
| Apr 5, 2024 | 422.50 | 431.70 | 419.95 | 427.55 | 413.57 | 16,147,032 |
| Apr 4, 2024 | 425.55 | 427.35 | 419.90 | 422.75 | 408.93 | 18,358,410 |
Related Tickers
VSTIND.NS VST Industries Limited
267.60
-2.80%
GODFRYPHLP.NS Godfrey Phillips India Limited
6,679.40
-5.00%
NTCIND.BO ntc industries limited
198.75
-3.19%
KARE.AT Karelia Tobacco Company Inc.
308.00
-1.28%
2914.T Japan Tobacco Inc.
4,066.00
+0.44%
HAYPP.ST Haypp Group AB (publ)
91.20
-6.94%
IMB.L Imperial Brands PLC
2,825.00
-2.59%
IMBBY Imperial Brands PLC
36.43
-4.38%
BTI British American Tobacco p.l.c.
39.86
-4.91%
PM Philip Morris International Inc.
150.62
-7.06%