439.65
-12.45
(-2.75%)
At close: January 15 at 3:29:55 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 460.00 | 471.45 | 434.05 | 439.65 | 439.65 | 313,894 |
| Jan 14, 2025 | 440.00 | 459.90 | 436.65 | 452.10 | 452.10 | 278,149 |
| Jan 13, 2025 | 465.95 | 465.95 | 427.60 | 441.25 | 441.25 | 628,303 |
| Jan 10, 2025 | 491.80 | 495.15 | 461.95 | 469.35 | 469.35 | 405,209 |
| Jan 9, 2025 | 495.50 | 516.30 | 481.70 | 489.85 | 489.85 | 422,815 |
| Jan 8, 2025 | 520.00 | 522.00 | 508.00 | 516.10 | 516.10 | 77,484 |
| Jan 7, 2025 | 519.65 | 530.00 | 506.80 | 517.10 | 517.10 | 128,105 |
| Jan 6, 2025 | 540.15 | 543.95 | 513.35 | 517.25 | 517.25 | 195,745 |
| Jan 3, 2025 | 549.80 | 559.90 | 540.10 | 540.95 | 540.95 | 122,424 |
| Jan 2, 2025 | 545.00 | 548.80 | 535.10 | 546.30 | 546.30 | 110,447 |
| Jan 1, 2025 | 540.00 | 553.85 | 532.70 | 541.10 | 541.10 | 83,701 |
| Dec 31, 2024 | 540.00 | 556.15 | 526.35 | 536.65 | 536.65 | 149,543 |
| Dec 30, 2024 | 534.80 | 572.45 | 525.85 | 536.85 | 536.85 | 254,320 |
| Dec 27, 2024 | 543.90 | 547.00 | 522.35 | 528.75 | 528.75 | 111,858 |
| Dec 26, 2024 | 542.80 | 554.90 | 537.00 | 540.95 | 540.95 | 121,942 |
| Dec 24, 2024 | 552.95 | 566.00 | 535.10 | 538.25 | 538.25 | 158,521 |
| Dec 23, 2024 | 558.00 | 566.10 | 549.50 | 553.00 | 553.00 | 83,421 |
| Dec 20, 2024 | 577.50 | 589.90 | 544.85 | 553.20 | 553.20 | 319,531 |
| Dec 19, 2024 | 555.70 | 592.00 | 555.70 | 577.95 | 577.95 | 161,255 |
| Dec 18, 2024 | 607.00 | 614.95 | 585.00 | 587.55 | 587.55 | 175,321 |
| Dec 17, 2024 | 610.95 | 621.45 | 595.95 | 605.85 | 605.85 | 198,918 |
| Dec 16, 2024 | 601.00 | 670.65 | 590.00 | 607.75 | 607.75 | 931,285 |
| Dec 13, 2024 | 622.00 | 630.95 | 605.00 | 609.70 | 609.70 | 131,074 |
| Dec 12, 2024 | 648.20 | 648.20 | 620.00 | 621.50 | 621.50 | 140,764 |
| Dec 11, 2024 | 665.80 | 669.85 | 638.00 | 642.90 | 642.90 | 136,637 |
| Dec 10, 2024 | 675.00 | 675.00 | 646.40 | 661.35 | 661.35 | 185,405 |
| Dec 9, 2024 | 610.00 | 673.85 | 610.00 | 654.80 | 654.80 | 484,714 |
| Dec 6, 2024 | 613.95 | 617.50 | 604.00 | 612.60 | 612.60 | 79,034 |
| Dec 5, 2024 | 610.75 | 624.45 | 601.00 | 607.95 | 607.95 | 130,583 |
| Dec 4, 2024 | 639.80 | 655.60 | 611.10 | 618.30 | 618.30 | 231,333 |
| Dec 3, 2024 | 633.00 | 640.15 | 620.55 | 633.80 | 633.80 | 149,172 |
| Dec 2, 2024 | 619.90 | 641.50 | 610.55 | 628.60 | 628.60 | 185,668 |
| Nov 29, 2024 | 598.45 | 626.55 | 580.55 | 620.05 | 620.05 | 246,852 |
| Nov 28, 2024 | 597.95 | 602.95 | 590.05 | 596.75 | 596.75 | 114,892 |
| Nov 27, 2024 | 593.95 | 599.70 | 580.05 | 591.35 | 591.35 | 99,395 |
| Nov 26, 2024 | 592.55 | 608.70 | 583.00 | 589.90 | 589.90 | 121,682 |
| Nov 25, 2024 | 582.95 | 595.20 | 572.00 | 592.05 | 592.05 | 178,330 |
| Nov 22, 2024 | 567.55 | 574.10 | 545.65 | 566.90 | 566.90 | 122,616 |
| Nov 21, 2024 | 574.70 | 589.00 | 551.55 | 562.50 | 562.50 | 134,114 |
| Nov 19, 2024 | 572.45 | 589.20 | 565.55 | 578.65 | 578.65 | 236,812 |
| Nov 18, 2024 | 557.00 | 561.15 | 541.00 | 561.15 | 561.15 | 109,333 |
| Nov 14, 2024 | 0.20 Dividend | |||||
| Nov 14, 2024 | 544.95 | 549.00 | 526.00 | 534.45 | 534.45 | 66,906 |
Related Tickers
KAUSHALYA.NS Kaushalya Infrastructure Development Corporation Limited
935.20
-0.08%
MADHUCON.NS Madhucon Projects Limited
8.77
-2.99%
WELENT.NS Welspun Enterprises Limited
605.90
+0.07%
GRINFRA.NS G R Infraprojects Limited
1,318.15
+1.50%
INDIANHUME.NS The Indian Hume Pipe Company Limited
343.70
+1.61%
MOLDTECH.NS Mold-Tek Technologies Limited
188.81
-0.61%
RAMKY.NS Ramky Infrastructure Limited
570.40
-1.42%
DBL.NS Dilip Buildcon Limited
421.60
+0.49%
OYOCF OYO CORP
12.55
0.00%
EMSLIMITED.BO EMS Limited
799.55
+0.33%