346.65
-12.05
(-3.36%)
At close: April 17 at 3:19:46 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 17, 2025 | 355.00 | 355.85 | 346.15 | 346.65 | 346.65 | 590 |
| Apr 16, 2025 | 345.00 | 400.00 | 345.00 | 358.70 | 358.70 | 919 |
| Apr 15, 2025 | 333.00 | 346.05 | 333.00 | 346.00 | 346.00 | 636 |
| Apr 11, 2025 | 341.00 | 353.95 | 330.00 | 333.00 | 333.00 | 638 |
| Apr 9, 2025 | 338.95 | 342.95 | 325.10 | 336.15 | 336.15 | 275 |
| Apr 8, 2025 | 347.95 | 348.00 | 332.05 | 338.95 | 338.95 | 297 |
| Apr 7, 2025 | 331.00 | 369.95 | 312.00 | 327.15 | 327.15 | 1,544 |
| Apr 4, 2025 | 351.95 | 351.95 | 342.00 | 351.00 | 351.00 | 458 |
| Apr 3, 2025 | 344.00 | 353.95 | 344.00 | 353.00 | 353.00 | 405 |
| Apr 2, 2025 | 339.60 | 347.65 | 338.00 | 344.00 | 344.00 | 1,485 |
| Apr 1, 2025 | 343.90 | 343.90 | 331.00 | 339.60 | 339.60 | 162 |
| Mar 28, 2025 | 322.00 | 340.00 | 322.00 | 326.90 | 326.90 | 12,587 |
| Mar 27, 2025 | 353.00 | 360.00 | 331.25 | 336.10 | 336.10 | 4,633 |
| Mar 26, 2025 | 362.20 | 362.20 | 351.00 | 353.10 | 353.10 | 1,272 |
| Mar 25, 2025 | 367.30 | 367.30 | 362.00 | 364.00 | 364.00 | 785 |
| Mar 24, 2025 | 375.00 | 375.50 | 359.10 | 360.50 | 360.50 | 558 |
| Mar 21, 2025 | 393.40 | 393.40 | 372.00 | 375.30 | 375.30 | 3,733 |
| Mar 20, 2025 | 388.00 | 388.00 | 363.10 | 371.25 | 371.25 | 2,640 |
| Mar 19, 2025 | 375.00 | 387.60 | 360.00 | 380.40 | 380.40 | 1,667 |
| Mar 18, 2025 | 354.65 | 379.60 | 345.50 | 379.30 | 379.30 | 5,261 |
| Mar 17, 2025 | 355.00 | 357.75 | 350.00 | 354.65 | 354.65 | 1,278 |
| Mar 13, 2025 | 351.00 | 361.00 | 350.00 | 355.70 | 355.70 | 2,163 |
| Mar 12, 2025 | 331.05 | 368.90 | 331.05 | 359.30 | 359.30 | 1,881 |
| Mar 11, 2025 | 369.50 | 369.50 | 350.50 | 359.80 | 359.80 | 2,512 |
| Mar 10, 2025 | 394.00 | 394.00 | 369.50 | 376.95 | 376.95 | 1,400 |
| Mar 7, 2025 | 361.40 | 385.00 | 355.55 | 371.70 | 371.70 | 509 |
| Mar 6, 2025 | 366.00 | 384.95 | 366.00 | 371.40 | 371.40 | 709 |
| Mar 5, 2025 | 370.00 | 379.80 | 360.00 | 365.20 | 365.20 | 8,033 |
| Mar 4, 2025 | 362.00 | 388.60 | 359.00 | 369.85 | 369.85 | 1,058 |
| Mar 3, 2025 | 389.95 | 389.95 | 348.00 | 357.30 | 357.30 | 3,713 |
| Feb 28, 2025 | 398.95 | 398.95 | 380.00 | 387.90 | 387.90 | 67 |
| Feb 27, 2025 | 393.85 | 393.85 | 380.00 | 382.55 | 382.55 | 140 |
| Feb 25, 2025 | 382.00 | 399.00 | 380.40 | 393.85 | 393.85 | 518 |
| Feb 24, 2025 | 382.00 | 384.95 | 370.00 | 377.40 | 377.40 | 315 |
| Feb 21, 2025 | 375.95 | 398.00 | 375.95 | 390.95 | 390.95 | 446 |
| Feb 20, 2025 | 361.25 | 380.00 | 361.25 | 375.35 | 375.35 | 74 |
| Feb 19, 2025 | 368.00 | 388.00 | 358.20 | 366.20 | 366.20 | 94 |
| Feb 18, 2025 | 368.00 | 368.00 | 359.95 | 360.00 | 360.00 | 362 |
| Feb 17, 2025 | 374.00 | 390.90 | 366.00 | 366.00 | 366.00 | 631 |
| Feb 14, 2025 | 383.95 | 383.95 | 361.00 | 364.50 | 364.50 | 739 |
| Feb 13, 2025 | 370.00 | 397.95 | 370.00 | 383.95 | 383.95 | 843 |
| Feb 12, 2025 | 375.00 | 375.00 | 362.75 | 368.60 | 368.60 | 385 |
| Feb 11, 2025 | 440.00 | 440.00 | 373.15 | 379.05 | 379.05 | 519 |
| Feb 10, 2025 | 395.75 | 407.85 | 395.75 | 399.95 | 399.95 | 1,130 |
| Feb 7, 2025 | 408.15 | 412.95 | 398.05 | 400.75 | 400.75 | 730 |
| Feb 6, 2025 | 409.00 | 414.90 | 401.00 | 407.60 | 407.60 | 592 |
| Feb 5, 2025 | 407.65 | 419.75 | 405.60 | 409.00 | 409.00 | 272 |
| Feb 4, 2025 | 423.80 | 423.80 | 404.05 | 407.65 | 407.65 | 610 |
| Feb 3, 2025 | 427.95 | 427.95 | 411.10 | 423.80 | 423.80 | 540 |
| Feb 1, 2025 | 418.85 | 451.00 | 407.15 | 419.55 | 419.55 | 3,527 |
| Jan 31, 2025 | 399.00 | 420.00 | 393.15 | 410.00 | 410.00 | 387 |
| Jan 30, 2025 | 410.00 | 428.90 | 390.10 | 396.50 | 396.50 | 888 |
| Jan 29, 2025 | 392.05 | 403.50 | 392.05 | 403.50 | 403.50 | 1,035 |
| Jan 28, 2025 | 419.85 | 419.85 | 401.55 | 402.95 | 402.95 | 274 |
| Jan 27, 2025 | 420.00 | 422.10 | 414.00 | 416.10 | 416.10 | 1,670 |
| Jan 24, 2025 | 426.10 | 426.10 | 421.20 | 421.20 | 421.20 | 499 |
| Jan 23, 2025 | 418.05 | 450.00 | 418.05 | 426.10 | 426.10 | 347 |
| Jan 22, 2025 | 430.00 | 447.95 | 430.00 | 441.90 | 441.90 | 580 |
| Jan 21, 2025 | 440.05 | 450.00 | 435.00 | 436.00 | 436.00 | 263 |
| Jan 20, 2025 | 437.00 | 440.05 | 417.00 | 439.75 | 439.75 | 1,362 |
| Jan 17, 2025 | 400.00 | 409.95 | 400.00 | 400.05 | 400.05 | 366 |
| Jan 16, 2025 | 415.50 | 415.50 | 390.75 | 393.90 | 393.90 | 31 |
| Jan 15, 2025 | 390.00 | 391.95 | 380.40 | 385.05 | 385.05 | 839 |
| Jan 14, 2025 | 409.70 | 409.70 | 375.10 | 390.50 | 390.50 | 653 |
| Jan 13, 2025 | 404.00 | 416.95 | 384.10 | 394.10 | 394.10 | 5,097 |
| Jan 10, 2025 | 420.00 | 440.00 | 420.00 | 426.50 | 426.50 | 332 |
| Jan 9, 2025 | 432.05 | 439.90 | 419.00 | 420.00 | 420.00 | 636 |
| Jan 8, 2025 | 434.00 | 449.60 | 431.00 | 432.05 | 432.05 | 218 |
| Jan 7, 2025 | 443.85 | 460.00 | 430.10 | 433.75 | 433.75 | 356 |
| Jan 6, 2025 | 446.70 | 449.95 | 435.00 | 435.95 | 435.95 | 766 |
| Jan 3, 2025 | 436.00 | 454.95 | 435.80 | 446.70 | 446.70 | 241 |
| Jan 2, 2025 | 439.95 | 459.95 | 439.80 | 450.00 | 450.00 | 1,229 |
| Jan 1, 2025 | 427.00 | 448.80 | 427.00 | 434.10 | 434.10 | 165 |
| Dec 31, 2024 | 425.00 | 439.80 | 425.00 | 433.30 | 433.30 | 203 |
| Dec 30, 2024 | 424.35 | 449.85 | 424.35 | 426.60 | 426.60 | 2,056 |