372.00
-6.35
(-1.68%)
At close: 3:28:33 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 | 380.00 | 385.00 | 359.45 | 372.00 | 372.00 | 7,473 |
| Apr 15, 2025 | 384.00 | 400.00 | 378.00 | 378.35 | 378.35 | 4,745 |
| Apr 11, 2025 | 384.85 | 398.00 | 380.00 | 386.05 | 386.05 | 989 |
| Apr 9, 2025 | 377.00 | 394.00 | 370.00 | 382.60 | 382.60 | 2,127 |
| Apr 8, 2025 | 375.00 | 386.50 | 352.00 | 384.60 | 384.60 | 7,234 |
| Apr 7, 2025 | 369.00 | 369.00 | 368.10 | 368.10 | 368.10 | 739 |
| Apr 4, 2025 | 402.00 | 406.70 | 385.05 | 387.45 | 387.45 | 4,092 |
| Apr 3, 2025 | 402.15 | 414.95 | 400.00 | 401.65 | 401.65 | 6,771 |
| Apr 2, 2025 | 421.50 | 421.50 | 395.00 | 402.15 | 402.15 | 7,109 |
| Apr 1, 2025 | 401.00 | 413.05 | 398.00 | 409.85 | 409.85 | 4,024 |
| Mar 28, 2025 | 405.00 | 415.00 | 385.00 | 393.40 | 393.40 | 5,493 |
| Mar 27, 2025 | 412.00 | 412.00 | 400.00 | 404.15 | 404.15 | 3,751 |
| Mar 26, 2025 | 403.55 | 417.80 | 403.00 | 405.15 | 405.15 | 11,549 |
| Mar 25, 2025 | 384.00 | 403.55 | 375.00 | 403.55 | 403.55 | 42,660 |
| Mar 24, 2025 | 390.00 | 395.00 | 367.50 | 384.35 | 384.35 | 15,382 |
| Mar 21, 2025 | 387.20 | 392.00 | 378.00 | 386.80 | 386.80 | 7,524 |
| Mar 20, 2025 | 395.00 | 395.00 | 385.00 | 387.20 | 387.20 | 11,861 |
| Mar 19, 2025 | 385.95 | 396.00 | 385.10 | 390.85 | 390.85 | 27,941 |
| Mar 18, 2025 | 365.50 | 394.00 | 360.00 | 385.95 | 385.95 | 58,506 |
| Mar 17, 2025 | 372.00 | 380.05 | 360.00 | 365.15 | 365.15 | 37,623 |
| Mar 13, 2025 | 368.00 | 374.95 | 356.10 | 368.35 | 368.35 | 44,102 |
| Mar 12, 2025 | 371.00 | 371.00 | 359.00 | 360.95 | 360.95 | 4,987 |
| Mar 11, 2025 | 374.00 | 374.00 | 354.05 | 367.55 | 367.55 | 15,060 |
| Mar 10, 2025 | 369.95 | 376.00 | 353.00 | 360.25 | 360.25 | 7,721 |
| Mar 7, 2025 | 361.00 | 369.85 | 356.00 | 360.90 | 360.90 | 10,179 |
| Mar 6, 2025 | 352.00 | 369.95 | 340.00 | 361.00 | 361.00 | 33,603 |
| Mar 5, 2025 | 359.45 | 359.45 | 346.00 | 346.90 | 346.90 | 6,167 |
| Mar 4, 2025 | 320.00 | 350.00 | 316.00 | 345.90 | 345.90 | 16,617 |
| Mar 3, 2025 | 327.50 | 349.00 | 310.00 | 324.75 | 324.75 | 14,169 |
| Feb 28, 2025 | 340.00 | 349.00 | 326.50 | 331.70 | 331.70 | 52,087 |
| Feb 27, 2025 | 340.00 | 351.20 | 333.00 | 347.75 | 347.75 | 22,883 |
| Feb 25, 2025 | 334.80 | 362.00 | 326.05 | 340.00 | 340.00 | 65,182 |
| Feb 24, 2025 | 321.15 | 338.00 | 315.00 | 332.75 | 332.75 | 11,500 |
| Feb 21, 2025 | 323.50 | 339.80 | 315.05 | 323.95 | 323.95 | 87,079 |
| Feb 20, 2025 | 254.75 | 314.75 | 246.90 | 314.75 | 314.75 | 253,842 |
| Feb 19, 2025 | 264.80 | 271.00 | 253.30 | 262.30 | 262.30 | 21,150 |
| Feb 18, 2025 | 236.00 | 270.50 | 221.05 | 257.75 | 257.75 | 19,276 |
| Feb 17, 2025 | 253.85 | 260.00 | 235.05 | 235.95 | 235.95 | 2,707 |
| Feb 14, 2025 | 269.00 | 269.00 | 237.05 | 259.00 | 259.00 | 22,410 |
| Feb 13, 2025 | 289.70 | 290.35 | 236.00 | 245.85 | 245.85 | 48,282 |
| Feb 12, 2025 | 248.00 | 293.15 | 248.00 | 278.20 | 278.20 | 165,108 |
| Feb 11, 2025 | 247.70 | 252.05 | 233.20 | 244.30 | 244.30 | 121,377 |
| Feb 10, 2025 | 239.90 | 247.90 | 239.85 | 245.40 | 245.40 | 234,247 |
| Feb 7, 2025 | 237.90 | 239.90 | 237.00 | 239.35 | 239.35 | 174,237 |
| Feb 6, 2025 | 238.00 | 238.90 | 237.15 | 238.00 | 238.00 | 26,020 |
| Feb 5, 2025 | 235.00 | 239.00 | 233.20 | 238.40 | 238.40 | 26,166 |
| Feb 4, 2025 | 233.00 | 234.45 | 232.00 | 233.20 | 233.20 | 23,999 |
| Feb 3, 2025 | 231.95 | 233.45 | 230.95 | 232.75 | 232.75 | 40,043 |
| Feb 1, 2025 | 231.50 | 233.70 | 230.15 | 232.05 | 232.05 | 50,674 |
| Jan 31, 2025 | 232.95 | 233.30 | 230.00 | 232.30 | 232.30 | 35,386 |
| Jan 30, 2025 | 233.45 | 233.45 | 230.00 | 231.00 | 231.00 | 67,449 |
| Jan 29, 2025 | 225.00 | 231.90 | 225.00 | 229.80 | 229.80 | 11,325 |
| Jan 28, 2025 | 232.00 | 232.00 | 216.50 | 224.05 | 224.05 | 43,301 |
| Jan 27, 2025 | 231.95 | 231.95 | 221.20 | 224.80 | 224.80 | 50,142 |
| Jan 24, 2025 | 221.00 | 234.70 | 220.00 | 230.30 | 230.30 | 92,465 |
| Jan 23, 2025 | 230.40 | 235.05 | 230.40 | 233.05 | 233.05 | 76,772 |
| Jan 22, 2025 | 232.10 | 236.00 | 230.05 | 230.85 | 230.85 | 35,304 |
| Jan 21, 2025 | 229.90 | 230.00 | 224.00 | 228.00 | 228.00 | 49,811 |
| Jan 20, 2025 | 225.00 | 229.00 | 222.10 | 227.55 | 227.55 | 14,975 |
| Jan 17, 2025 | 220.60 | 228.00 | 218.00 | 223.05 | 223.05 | 17,251 |
| Jan 16, 2025 | 218.00 | 223.70 | 217.45 | 221.20 | 221.20 | 21,742 |
| Jan 15, 2025 | 224.00 | 224.00 | 201.05 | 220.70 | 220.70 | 77,033 |
| Jan 14, 2025 | 209.95 | 220.50 | 206.00 | 220.50 | 220.50 | 150,966 |
| Jan 13, 2025 | 195.00 | 205.80 | 175.10 | 183.75 | 183.75 | 17,155 |
| Jan 10, 2025 | 211.05 | 211.05 | 196.00 | 197.80 | 197.80 | 8,355 |
| Jan 9, 2025 | 218.00 | 218.00 | 207.55 | 211.05 | 211.05 | 2,162 |
| Jan 8, 2025 | 211.75 | 214.95 | 205.65 | 207.15 | 207.15 | 6,257 |
| Jan 7, 2025 | 214.90 | 214.90 | 205.05 | 207.80 | 207.80 | 2,102 |
| Jan 6, 2025 | 225.00 | 225.00 | 202.15 | 204.55 | 204.55 | 8,491 |
| Jan 3, 2025 | 220.00 | 222.00 | 210.50 | 220.10 | 220.10 | 15,169 |
| Jan 2, 2025 | 212.75 | 217.05 | 211.05 | 214.30 | 214.30 | 4,570 |
| Jan 1, 2025 | 219.85 | 219.85 | 210.50 | 212.40 | 212.40 | 47,249 |
| Dec 31, 2024 | 217.95 | 217.95 | 210.00 | 212.50 | 212.50 | 7,663 |
| Dec 30, 2024 | 219.00 | 224.00 | 215.00 | 217.60 | 217.60 | 27,476 |