446.30
-3.90
(-0.87%)
At close: 3:30:02 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 | 450.20 | 451.95 | 443.05 | 446.30 | 446.30 | 18,823 |
| Apr 16, 2025 | 442.15 | 452.00 | 440.40 | 450.20 | 450.20 | 25,902 |
| Apr 15, 2025 | 436.20 | 445.95 | 434.95 | 442.15 | 442.15 | 34,492 |
| Apr 11, 2025 | 459.00 | 459.30 | 430.00 | 433.90 | 433.90 | 39,571 |
| Apr 9, 2025 | 435.30 | 437.65 | 419.00 | 429.45 | 429.45 | 31,327 |
| Apr 8, 2025 | 449.00 | 449.00 | 427.05 | 435.30 | 435.30 | 40,381 |
| Apr 7, 2025 | 401.00 | 428.35 | 401.00 | 422.10 | 422.10 | 74,378 |
| Apr 4, 2025 | 455.00 | 460.00 | 440.55 | 445.55 | 445.55 | 73,489 |
| Apr 3, 2025 | 460.00 | 467.45 | 452.55 | 464.95 | 464.95 | 56,317 |
| Apr 2, 2025 | 438.15 | 468.00 | 437.05 | 463.90 | 463.90 | 66,275 |
| Apr 1, 2025 | 430.00 | 450.00 | 422.00 | 438.15 | 438.15 | 47,596 |
| Mar 28, 2025 | 429.05 | 468.50 | 429.00 | 436.65 | 436.65 | 92,299 |
| Mar 27, 2025 | 440.00 | 444.20 | 425.00 | 430.65 | 430.65 | 54,126 |
| Mar 26, 2025 | 451.20 | 452.90 | 440.00 | 444.35 | 444.35 | 63,112 |
| Mar 25, 2025 | 7.50 Dividend | |||||
| Mar 25, 2025 | 480.80 | 495.00 | 446.50 | 459.40 | 459.40 | 163,733 |
| Mar 24, 2025 | 461.05 | 497.00 | 455.55 | 482.75 | 475.25 | 267,455 |
| Mar 21, 2025 | 458.20 | 461.70 | 442.40 | 453.00 | 445.96 | 314,894 |
| Mar 20, 2025 | 440.05 | 477.70 | 426.25 | 462.75 | 455.56 | 1,485,491 |
| Mar 19, 2025 | 344.00 | 410.55 | 340.85 | 410.55 | 404.17 | 341,153 |
| Mar 18, 2025 | 326.00 | 355.00 | 326.00 | 342.15 | 336.83 | 143,603 |
| Mar 17, 2025 | 342.25 | 346.45 | 321.40 | 325.35 | 320.30 | 128,057 |
| Mar 13, 2025 | 357.50 | 361.05 | 340.55 | 342.25 | 336.93 | 99,596 |
| Mar 12, 2025 | 370.50 | 371.45 | 354.05 | 358.30 | 352.73 | 73,532 |
| Mar 11, 2025 | 378.85 | 382.65 | 366.00 | 371.45 | 365.68 | 56,727 |
| Mar 10, 2025 | 402.05 | 418.00 | 382.00 | 384.60 | 378.62 | 47,342 |
| Mar 7, 2025 | 392.95 | 407.05 | 387.80 | 402.05 | 395.80 | 66,709 |
| Mar 6, 2025 | 380.85 | 397.95 | 380.85 | 393.70 | 387.58 | 57,664 |
| Mar 5, 2025 | 381.00 | 402.45 | 375.00 | 380.80 | 374.88 | 90,725 |
| Mar 4, 2025 | 390.10 | 398.80 | 381.00 | 382.30 | 376.36 | 45,808 |
| Mar 3, 2025 | 400.05 | 407.25 | 378.50 | 392.70 | 386.60 | 70,038 |
| Feb 28, 2025 | 414.30 | 414.30 | 400.00 | 402.20 | 395.95 | 42,345 |
| Feb 27, 2025 | 455.00 | 455.00 | 405.00 | 414.30 | 407.86 | 56,777 |
| Feb 25, 2025 | 438.00 | 442.15 | 433.95 | 439.20 | 432.38 | 21,276 |
| Feb 24, 2025 | 445.40 | 446.15 | 429.00 | 443.15 | 436.27 | 34,253 |
| Feb 21, 2025 | 448.95 | 453.60 | 440.00 | 440.95 | 434.10 | 17,782 |
| Feb 20, 2025 | 443.95 | 449.00 | 436.05 | 444.85 | 437.94 | 16,643 |
| Feb 19, 2025 | 430.60 | 449.40 | 428.40 | 443.95 | 437.05 | 27,167 |
| Feb 18, 2025 | 448.75 | 450.05 | 427.65 | 430.55 | 423.86 | 42,553 |
| Feb 17, 2025 | 462.15 | 464.35 | 440.50 | 448.75 | 441.78 | 48,456 |
| Feb 14, 2025 | 465.30 | 465.80 | 448.05 | 462.15 | 454.97 | 29,421 |
| Feb 13, 2025 | 461.50 | 474.95 | 450.80 | 465.35 | 458.12 | 45,647 |
| Feb 12, 2025 | 461.05 | 468.60 | 435.00 | 460.55 | 453.39 | 78,304 |
| Feb 11, 2025 | 477.80 | 479.50 | 455.05 | 458.80 | 451.67 | 34,865 |
| Feb 10, 2025 | 485.00 | 489.00 | 473.00 | 475.85 | 468.46 | 31,101 |
| Feb 7, 2025 | 498.00 | 499.50 | 485.90 | 492.90 | 485.24 | 34,014 |
| Feb 6, 2025 | 2:1 Stock Splits | |||||
| Feb 6, 2025 | 497.85 | 514.00 | 488.05 | 506.90 | 499.02 | 35,764 |
| Feb 5, 2025 | 502.13 | 502.15 | 491.20 | 494.20 | 486.52 | 59,880 |
| Feb 4, 2025 | 495.48 | 505.98 | 485.02 | 494.00 | 486.33 | 79,374 |
| Feb 3, 2025 | 482.00 | 499.50 | 481.85 | 491.35 | 483.72 | 58,988 |
| Feb 1, 2025 | 500.00 | 503.63 | 475.55 | 487.90 | 480.32 | 35,126 |
| Jan 31, 2025 | 484.05 | 505.00 | 480.00 | 496.20 | 488.49 | 41,008 |
| Jan 30, 2025 | 479.80 | 488.98 | 472.48 | 483.70 | 476.19 | 40,794 |
| Jan 29, 2025 | 466.90 | 480.00 | 466.55 | 472.70 | 465.36 | 23,582 |
| Jan 28, 2025 | 477.77 | 479.15 | 452.50 | 464.48 | 457.26 | 73,514 |
| Jan 27, 2025 | 490.52 | 495.13 | 475.00 | 476.63 | 469.22 | 60,888 |
| Jan 24, 2025 | 516.08 | 516.08 | 486.02 | 501.35 | 493.56 | 83,018 |
| Jan 23, 2025 | 515.40 | 522.50 | 506.25 | 508.60 | 500.70 | 94,316 |
| Jan 22, 2025 | 497.25 | 517.50 | 492.33 | 512.88 | 504.91 | 256,940 |
| Jan 21, 2025 | 500.50 | 508.90 | 490.75 | 492.33 | 484.68 | 62,824 |
| Jan 20, 2025 | 507.80 | 536.35 | 490.50 | 500.30 | 492.53 | 402,136 |
| Jan 17, 2025 | 486.48 | 487.30 | 476.00 | 483.63 | 476.11 | 26,910 |
| Jan 16, 2025 | 476.52 | 489.13 | 476.52 | 485.90 | 478.35 | 37,250 |
| Jan 15, 2025 | 474.70 | 484.70 | 466.55 | 478.65 | 471.21 | 33,058 |
| Jan 14, 2025 | 459.95 | 474.48 | 455.77 | 467.67 | 460.41 | 55,272 |
| Jan 13, 2025 | 475.00 | 475.85 | 450.00 | 458.23 | 451.11 | 62,210 |
| Jan 10, 2025 | 486.45 | 486.45 | 473.85 | 476.70 | 469.29 | 32,742 |
| Jan 9, 2025 | 486.55 | 489.98 | 479.00 | 485.00 | 477.47 | 48,792 |
| Jan 8, 2025 | 484.00 | 484.00 | 476.50 | 479.38 | 471.93 | 20,878 |
| Jan 7, 2025 | 484.50 | 495.65 | 472.50 | 480.27 | 472.81 | 73,662 |
| Jan 6, 2025 | 502.65 | 502.65 | 479.58 | 481.45 | 473.97 | 40,064 |
| Jan 3, 2025 | 499.50 | 506.02 | 491.40 | 497.67 | 489.94 | 52,228 |
| Jan 2, 2025 | 485.85 | 506.35 | 477.05 | 499.13 | 491.37 | 68,930 |
| Jan 1, 2025 | 489.00 | 489.00 | 481.50 | 483.67 | 476.16 | 35,496 |
| Dec 31, 2024 | 487.00 | 487.00 | 478.50 | 481.90 | 474.41 | 23,788 |
| Dec 30, 2024 | 489.00 | 489.77 | 481.00 | 484.50 | 476.97 | 23,884 |
| Dec 27, 2024 | 489.98 | 491.00 | 482.02 | 485.88 | 478.33 | 24,372 |
| Dec 26, 2024 | 497.90 | 497.90 | 478.48 | 483.02 | 475.52 | 44,578 |
| Dec 24, 2024 | 492.50 | 494.88 | 484.00 | 486.23 | 478.67 | 23,820 |
| Dec 23, 2024 | 497.50 | 504.00 | 475.15 | 485.40 | 477.86 | 75,014 |
| Dec 20, 2024 | 513.45 | 513.45 | 502.30 | 505.35 | 497.50 | 75,388 |
| Dec 19, 2024 | 490.02 | 511.70 | 490.00 | 505.88 | 498.02 | 59,432 |
| Dec 18, 2024 | 516.47 | 516.47 | 499.25 | 501.88 | 494.08 | 66,448 |
| Dec 17, 2024 | 520.00 | 525.00 | 505.50 | 512.05 | 504.09 | 89,118 |
| Dec 16, 2024 | 522.50 | 532.00 | 511.02 | 517.38 | 509.34 | 161,956 |
| Dec 13, 2024 | 515.00 | 523.45 | 508.17 | 516.65 | 508.62 | 190,608 |
| Dec 12, 2024 | 494.98 | 535.67 | 493.55 | 506.60 | 498.73 | 523,796 |
| Dec 11, 2024 | 491.50 | 491.50 | 481.95 | 483.83 | 476.31 | 56,734 |
| Dec 10, 2024 | 494.88 | 494.88 | 483.50 | 488.35 | 480.76 | 27,820 |
| Dec 9, 2024 | 500.00 | 502.50 | 487.00 | 488.88 | 481.28 | 50,898 |
| Dec 6, 2024 | 494.63 | 499.98 | 491.58 | 494.63 | 486.94 | 28,352 |
| Dec 5, 2024 | 505.77 | 505.77 | 485.75 | 489.73 | 482.12 | 51,044 |
| Dec 4, 2024 | 496.92 | 510.00 | 495.00 | 500.77 | 492.99 | 50,506 |
| Dec 3, 2024 | 488.88 | 500.00 | 488.88 | 496.92 | 489.20 | 39,300 |
| Dec 2, 2024 | 493.52 | 493.67 | 485.55 | 488.88 | 481.28 | 46,292 |
| Nov 29, 2024 | 503.42 | 506.98 | 485.70 | 493.67 | 486.01 | 37,916 |
| Nov 28, 2024 | 509.40 | 509.40 | 497.50 | 503.42 | 495.60 | 38,132 |
| Nov 27, 2024 | 485.00 | 507.50 | 482.75 | 504.50 | 496.66 | 45,226 |
| Nov 26, 2024 | 483.02 | 492.50 | 477.52 | 485.27 | 477.74 | 25,382 |
| Nov 25, 2024 | 484.50 | 484.98 | 475.30 | 481.65 | 474.17 | 30,682 |
| Nov 22, 2024 | 478.92 | 481.27 | 472.10 | 475.30 | 467.92 | 21,032 |
| Nov 21, 2024 | 487.50 | 487.50 | 473.77 | 477.52 | 470.11 | 21,388 |
| Nov 19, 2024 | 480.75 | 495.00 | 474.00 | 486.08 | 478.52 | 32,760 |
| Nov 18, 2024 | 485.50 | 485.50 | 472.02 | 476.65 | 469.24 | 32,762 |
| Nov 14, 2024 | 483.00 | 488.48 | 475.55 | 479.50 | 472.05 | 29,966 |
| Nov 13, 2024 | 499.52 | 502.17 | 475.55 | 483.00 | 475.50 | 55,342 |
| Nov 12, 2024 | 500.00 | 506.52 | 490.50 | 497.55 | 489.82 | 35,510 |
| Nov 11, 2024 | 495.75 | 502.40 | 490.52 | 497.08 | 489.35 | 42,942 |
| Nov 8, 2024 | 497.50 | 498.17 | 492.42 | 493.48 | 485.81 | 13,950 |
| Nov 7, 2024 | 498.48 | 505.00 | 492.50 | 496.25 | 488.54 | 32,360 |
| Nov 6, 2024 | 489.50 | 497.50 | 483.52 | 495.60 | 487.90 | 51,252 |
| Nov 5, 2024 | 496.73 | 496.73 | 483.05 | 485.30 | 477.76 | 39,112 |
| Nov 4, 2024 | 490.00 | 493.92 | 476.15 | 487.98 | 480.39 | 42,104 |
| Nov 1, 2024 | 485.50 | 487.73 | 476.90 | 486.63 | 479.06 | 24,152 |
| Oct 31, 2024 | 477.98 | 485.00 | 472.80 | 476.02 | 468.63 | 39,140 |
| Oct 30, 2024 | 475.10 | 480.73 | 474.27 | 477.95 | 470.52 | 44,206 |
| Oct 29, 2024 | 480.88 | 480.88 | 472.50 | 475.10 | 467.72 | 32,164 |
| Oct 28, 2024 | 483.42 | 485.65 | 471.00 | 477.40 | 469.98 | 67,336 |
| Oct 25, 2024 | 486.63 | 492.08 | 470.00 | 483.42 | 475.91 | 104,066 |
| Oct 24, 2024 | 497.00 | 497.50 | 481.00 | 483.08 | 475.57 | 48,060 |
| Oct 23, 2024 | 507.48 | 510.50 | 490.50 | 495.80 | 488.10 | 62,364 |
| Oct 22, 2024 | 490.00 | 515.40 | 475.00 | 506.65 | 498.78 | 215,284 |
| Oct 21, 2024 | 515.60 | 515.63 | 490.00 | 492.35 | 484.70 | 127,680 |
| Oct 18, 2024 | 517.00 | 522.20 | 504.00 | 510.52 | 502.59 | 41,204 |
| Oct 17, 2024 | 528.03 | 529.95 | 512.25 | 514.30 | 506.31 | 43,400 |
| Oct 16, 2024 | 512.45 | 532.95 | 508.80 | 520.15 | 512.07 | 63,946 |
| Oct 15, 2024 | 511.75 | 515.85 | 506.50 | 509.85 | 501.93 | 29,442 |
| Oct 14, 2024 | 512.47 | 512.47 | 505.02 | 507.25 | 499.37 | 30,118 |
| Oct 11, 2024 | 510.98 | 512.50 | 504.38 | 508.15 | 500.26 | 48,264 |
| Oct 10, 2024 | 510.75 | 510.75 | 506.50 | 506.77 | 498.90 | 24,236 |
| Oct 9, 2024 | 512.00 | 512.47 | 503.52 | 506.33 | 498.46 | 45,878 |
| Oct 8, 2024 | 502.50 | 508.48 | 500.55 | 506.65 | 498.78 | 36,532 |
| Oct 7, 2024 | 510.83 | 512.50 | 500.50 | 503.88 | 496.05 | 53,092 |
| Oct 4, 2024 | 506.48 | 512.50 | 502.00 | 508.60 | 500.70 | 46,356 |
| Oct 3, 2024 | 515.50 | 515.50 | 500.52 | 507.40 | 499.52 | 50,730 |
| Oct 1, 2024 | 513.58 | 522.45 | 511.27 | 515.67 | 507.66 | 55,356 |
| Sep 30, 2024 | 515.00 | 516.95 | 508.50 | 513.58 | 505.60 | 29,200 |
| Sep 27, 2024 | 511.40 | 516.00 | 508.50 | 513.85 | 505.87 | 42,080 |
| Sep 26, 2024 | 507.75 | 510.00 | 506.52 | 507.58 | 499.69 | 27,072 |
| Sep 25, 2024 | 511.30 | 517.20 | 505.90 | 508.70 | 500.80 | 49,382 |
| Sep 24, 2024 | 515.03 | 515.03 | 510.50 | 511.30 | 503.36 | 23,088 |
| Sep 23, 2024 | 518.40 | 518.40 | 510.88 | 513.00 | 505.03 | 34,944 |
| Sep 20, 2024 | 517.47 | 521.08 | 508.92 | 514.85 | 506.85 | 40,434 |
| Sep 19, 2024 | 500.00 | 516.83 | 499.98 | 508.92 | 501.02 | 69,948 |
| Sep 18, 2024 | 522.00 | 523.38 | 503.48 | 513.35 | 505.37 | 74,368 |
| Sep 17, 2024 | 517.75 | 521.33 | 510.55 | 519.83 | 511.75 | 39,632 |
| Sep 16, 2024 | 516.45 | 526.97 | 511.80 | 517.25 | 509.21 | 63,074 |
| Sep 13, 2024 | 517.50 | 519.10 | 511.08 | 513.47 | 505.50 | 42,054 |
| Sep 12, 2024 | 519.97 | 519.97 | 505.50 | 510.13 | 502.20 | 75,150 |
| Sep 11, 2024 | 517.25 | 517.25 | 509.67 | 512.55 | 504.59 | 27,060 |
| Sep 10, 2024 | 518.50 | 518.50 | 509.50 | 512.50 | 504.54 | 40,026 |
| Sep 9, 2024 | 516.50 | 516.50 | 505.65 | 511.67 | 503.73 | 60,484 |
| Sep 6, 2024 | 515.28 | 520.55 | 499.80 | 508.83 | 500.92 | 87,994 |
| Sep 5, 2024 | 519.00 | 519.88 | 513.92 | 515.28 | 507.27 | 36,954 |
| Sep 4, 2024 | 512.00 | 517.85 | 509.33 | 515.03 | 507.02 | 37,156 |
| Sep 3, 2024 | 505.67 | 521.70 | 505.67 | 515.03 | 507.02 | 83,838 |
| Sep 2, 2024 | 529.00 | 529.00 | 513.97 | 520.17 | 512.09 | 60,618 |
| Aug 30, 2024 | 531.95 | 532.65 | 523.33 | 528.42 | 520.22 | 36,188 |
| Aug 29, 2024 | 535.72 | 540.72 | 519.78 | 524.10 | 515.96 | 56,536 |
| Aug 28, 2024 | 530.00 | 547.50 | 523.30 | 535.70 | 527.38 | 104,126 |
| Aug 27, 2024 | 520.00 | 529.00 | 516.95 | 526.03 | 517.85 | 52,262 |
| Aug 26, 2024 | 525.00 | 527.40 | 506.75 | 517.80 | 509.76 | 76,814 |
| Aug 23, 2024 | 524.97 | 524.97 | 515.50 | 516.63 | 508.60 | 41,002 |
| Aug 22, 2024 | 533.85 | 533.85 | 516.03 | 520.53 | 512.44 | 85,356 |
| Aug 21, 2024 | 513.03 | 524.47 | 508.50 | 515.10 | 507.10 | 73,392 |
| Aug 20, 2024 | 517.47 | 517.50 | 505.00 | 515.67 | 507.66 | 80,850 |
| Aug 19, 2024 | 499.95 | 514.00 | 499.27 | 511.15 | 503.21 | 68,520 |
| Aug 16, 2024 | 515.03 | 516.60 | 503.65 | 508.50 | 500.60 | 54,132 |
| Aug 14, 2024 | 524.00 | 524.00 | 502.50 | 506.73 | 498.85 | 76,892 |
| Aug 13, 2024 | 510.52 | 526.05 | 510.50 | 516.70 | 508.67 | 55,732 |
| Aug 12, 2024 | 526.60 | 526.60 | 513.03 | 516.50 | 508.48 | 47,036 |
| Aug 9, 2024 | 537.50 | 541.00 | 522.55 | 526.60 | 518.42 | 47,246 |
| Aug 8, 2024 | 549.00 | 549.00 | 527.00 | 530.67 | 522.43 | 59,502 |
| Aug 7, 2024 | 500.00 | 547.50 | 499.98 | 542.78 | 534.34 | 131,448 |
| Aug 6, 2024 | 512.50 | 531.55 | 505.00 | 505.95 | 498.09 | 105,600 |
| Aug 5, 2024 | 524.72 | 524.72 | 505.05 | 509.70 | 501.78 | 87,282 |
| Aug 2, 2024 | 533.00 | 534.10 | 528.00 | 531.60 | 523.34 | 37,900 |
| Aug 1, 2024 | 545.00 | 545.10 | 530.03 | 534.10 | 525.80 | 72,546 |
| Jul 31, 2024 | 538.88 | 542.95 | 535.70 | 539.15 | 530.77 | 36,762 |
| Jul 30, 2024 | 537.97 | 542.15 | 530.00 | 533.58 | 525.29 | 57,354 |
| Jul 29, 2024 | 536.50 | 547.83 | 535.00 | 537.35 | 529.00 | 60,680 |
| Jul 26, 2024 | 537.65 | 546.03 | 526.80 | 535.13 | 526.81 | 79,806 |
| Jul 25, 2024 | 542.50 | 548.35 | 532.50 | 533.88 | 525.58 | 92,032 |
| Jul 24, 2024 | 545.53 | 558.65 | 545.00 | 548.47 | 539.95 | 73,340 |
| Jul 23, 2024 | 558.78 | 561.83 | 530.00 | 546.70 | 538.21 | 106,856 |
| Jul 22, 2024 | 570.00 | 575.00 | 545.80 | 548.90 | 540.37 | 270,668 |
| Jul 19, 2024 | 603.90 | 617.65 | 593.25 | 604.20 | 594.81 | 179,326 |
| Jul 18, 2024 | 604.50 | 604.50 | 582.58 | 596.50 | 587.23 | 72,968 |
| Jul 16, 2024 | 610.80 | 614.22 | 592.50 | 595.60 | 586.35 | 143,442 |
| Jul 15, 2024 | 615.00 | 637.00 | 601.95 | 610.80 | 601.31 | 267,202 |
| Jul 12, 2024 | 559.55 | 620.00 | 556.90 | 598.22 | 588.93 | 583,498 |
| Jul 11, 2024 | 569.95 | 570.00 | 553.20 | 558.45 | 549.77 | 61,136 |
| Jul 10, 2024 | 589.00 | 589.00 | 561.00 | 566.80 | 557.99 | 55,230 |
| Jul 9, 2024 | 594.00 | 594.00 | 572.28 | 578.78 | 569.78 | 57,798 |
| Jul 8, 2024 | 598.78 | 598.78 | 580.00 | 584.05 | 574.98 | 47,982 |
| Jul 5, 2024 | 568.70 | 582.47 | 561.50 | 577.58 | 568.60 | 58,938 |
| Jul 4, 2024 | 569.50 | 574.28 | 564.03 | 566.03 | 557.23 | 48,148 |
| Jul 3, 2024 | 568.35 | 573.08 | 566.00 | 569.47 | 560.63 | 31,434 |
| Jul 2, 2024 | 578.28 | 578.28 | 564.50 | 568.40 | 559.57 | 40,848 |
| Jul 1, 2024 | 570.00 | 577.20 | 565.53 | 569.72 | 560.87 | 40,044 |
| Jun 28, 2024 | 4.00 Dividend | |||||
| Jun 28, 2024 | 580.00 | 580.00 | 566.08 | 570.10 | 561.24 | 30,312 |
| Jun 27, 2024 | 572.70 | 581.75 | 564.95 | 579.47 | 566.53 | 63,130 |
| Jun 26, 2024 | 592.13 | 592.13 | 570.78 | 572.70 | 559.91 | 51,312 |
| Jun 25, 2024 | 595.00 | 595.63 | 584.30 | 587.33 | 574.21 | 39,832 |
| Jun 24, 2024 | 602.00 | 604.80 | 586.65 | 590.28 | 577.09 | 54,596 |
| Jun 21, 2024 | 592.00 | 620.75 | 587.50 | 599.63 | 586.23 | 241,504 |
| Jun 20, 2024 | 582.63 | 590.00 | 575.08 | 583.85 | 570.81 | 61,070 |
| Jun 19, 2024 | 590.00 | 590.00 | 575.03 | 581.60 | 568.61 | 89,644 |
| Jun 18, 2024 | 587.50 | 589.70 | 572.83 | 587.15 | 574.04 | 86,622 |
| Jun 14, 2024 | 582.35 | 587.50 | 573.20 | 578.67 | 565.75 | 50,952 |
| Jun 13, 2024 | 571.20 | 583.00 | 565.00 | 576.78 | 563.89 | 71,774 |
| Jun 12, 2024 | 558.90 | 575.00 | 554.03 | 562.75 | 550.18 | 106,758 |
| Jun 11, 2024 | 564.95 | 565.00 | 547.50 | 550.67 | 538.38 | 63,224 |
| Jun 10, 2024 | 555.50 | 576.70 | 547.90 | 555.53 | 543.12 | 69,314 |
| Jun 7, 2024 | 530.47 | 549.85 | 528.83 | 545.83 | 533.64 | 62,122 |
| Jun 6, 2024 | 529.60 | 547.53 | 521.70 | 525.60 | 513.86 | 84,194 |
| Jun 5, 2024 | 509.85 | 525.00 | 503.52 | 522.28 | 510.61 | 52,828 |
| Jun 4, 2024 | 530.17 | 533.97 | 477.77 | 502.33 | 491.11 | 156,474 |
| Jun 3, 2024 | 535.53 | 550.00 | 516.40 | 524.20 | 512.49 | 88,854 |
| May 31, 2024 | 541.60 | 541.60 | 527.20 | 532.15 | 520.27 | 52,166 |
| May 30, 2024 | 541.33 | 543.72 | 534.00 | 535.50 | 523.54 | 37,460 |
| May 29, 2024 | 535.50 | 540.50 | 520.00 | 536.00 | 524.03 | 49,084 |
| May 28, 2024 | 542.75 | 549.50 | 540.00 | 540.45 | 528.38 | 34,944 |
| May 27, 2024 | 553.17 | 553.17 | 542.50 | 545.40 | 533.22 | 35,690 |
| May 24, 2024 | 550.00 | 551.63 | 547.75 | 548.47 | 536.23 | 31,772 |
| May 23, 2024 | 550.25 | 553.85 | 547.78 | 549.92 | 537.64 | 33,204 |
| May 22, 2024 | 554.47 | 557.42 | 547.63 | 549.83 | 537.55 | 51,194 |
| May 21, 2024 | 562.50 | 562.50 | 546.50 | 554.97 | 542.58 | 61,788 |
| May 17, 2024 | 562.00 | 562.00 | 552.50 | 554.60 | 542.21 | 38,782 |
| May 16, 2024 | 566.00 | 567.50 | 552.53 | 556.58 | 544.15 | 37,144 |
| May 15, 2024 | 566.50 | 567.45 | 555.78 | 560.65 | 548.13 | 40,020 |
| May 14, 2024 | 548.63 | 567.50 | 542.70 | 561.05 | 548.52 | 71,160 |
| May 13, 2024 | 550.00 | 558.78 | 539.50 | 541.83 | 529.73 | 107,488 |
| May 10, 2024 | 540.92 | 553.97 | 538.50 | 549.63 | 537.35 | 49,520 |
| May 9, 2024 | 554.83 | 556.13 | 532.50 | 540.90 | 528.82 | 55,414 |
| May 8, 2024 | 558.50 | 560.00 | 547.53 | 551.33 | 539.01 | 44,580 |
| May 7, 2024 | 583.47 | 583.50 | 544.95 | 555.70 | 543.29 | 153,110 |
| May 6, 2024 | 630.00 | 632.50 | 580.50 | 583.13 | 570.10 | 104,216 |
| May 3, 2024 | 627.50 | 635.42 | 587.50 | 608.97 | 595.38 | 347,096 |
| May 2, 2024 | 579.00 | 625.00 | 572.83 | 603.95 | 590.46 | 260,438 |
| Apr 30, 2024 | 554.83 | 579.35 | 552.60 | 572.83 | 560.03 | 73,816 |
| Apr 29, 2024 | 560.00 | 564.63 | 547.50 | 549.33 | 537.06 | 60,672 |
| Apr 26, 2024 | 552.53 | 557.70 | 549.58 | 551.72 | 539.40 | 36,568 |
| Apr 25, 2024 | 549.55 | 556.85 | 542.55 | 552.63 | 540.28 | 58,644 |
| Apr 24, 2024 | 560.00 | 561.47 | 548.55 | 549.55 | 537.28 | 35,194 |
| Apr 23, 2024 | 545.03 | 557.50 | 545.03 | 554.25 | 541.87 | 32,124 |
| Apr 22, 2024 | 550.00 | 560.00 | 542.00 | 543.97 | 531.83 | 49,122 |
| Apr 19, 2024 | 550.00 | 554.85 | 528.50 | 549.40 | 537.13 | 63,662 |
| Apr 18, 2024 | 540.50 | 565.00 | 540.50 | 546.72 | 534.52 | 67,178 |
Related Tickers
AIUG AI Unlimited Group, Inc.
3.4000
0.00%
KFINTECH.NS KFin Technologies Limited
1,105.80
+5.07%
TATAELXSI.NS Tata Elxsi Limited
4,900.50
-0.58%
WRD WeRide Inc.
8.57
-0.70%
SNOW Snowflake Inc.
144.05
-1.39%
SOUN SoundHound AI, Inc.
7.64
-1.55%
SHOP Shopify Inc. Class A Subordinate Voting Shares
82.95
-1.20%