151.10
-2.60
(-1.69%)
At close: 3:28:01 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 |
|---|---|---|---|---|---|---|
| Feb 3, 2025 | 154.00 | 154.00 | 150.40 | 151.10 | 151.10 | 3,626 |
| Feb 1, 2025 | 151.15 | 154.10 | 150.15 | 153.70 | 153.70 | 11,085 |
| Jan 31, 2025 | 149.00 | 151.90 | 148.35 | 150.30 | 150.30 | 24,857 |
| Jan 30, 2025 | 153.90 | 153.90 | 148.40 | 149.80 | 149.80 | 29,336 |
| Jan 29, 2025 | 151.00 | 155.40 | 150.00 | 150.05 | 150.05 | 28,251 |
| Jan 28, 2025 | 156.00 | 156.00 | 149.60 | 152.30 | 152.30 | 46,634 |
| Jan 27, 2025 | 153.95 | 161.00 | 145.00 | 149.30 | 149.30 | 55,680 |
| Jan 24, 2025 | 157.45 | 159.40 | 152.65 | 153.90 | 153.90 | 31,639 |
| Jan 23, 2025 | 158.15 | 160.40 | 157.25 | 158.85 | 158.85 | 12,064 |
| Jan 22, 2025 | 163.00 | 163.00 | 153.10 | 158.15 | 158.15 | 15,696 |
| Jan 21, 2025 | 161.15 | 165.65 | 159.00 | 161.10 | 161.10 | 30,517 |
| Jan 20, 2025 | 163.00 | 164.65 | 159.25 | 163.30 | 163.30 | 30,326 |
| Jan 17, 2025 | 157.20 | 161.20 | 151.90 | 159.75 | 159.75 | 97,584 |
| Jan 16, 2025 | 158.45 | 159.00 | 154.40 | 155.65 | 155.65 | 9,905 |
| Jan 15, 2025 | 158.45 | 158.45 | 153.40 | 155.35 | 155.35 | 19,046 |
| Jan 14, 2025 | 151.70 | 154.85 | 149.35 | 152.85 | 152.85 | 31,015 |
| Jan 13, 2025 | 150.90 | 153.15 | 147.35 | 150.20 | 150.20 | 28,937 |
| Jan 10, 2025 | 156.65 | 157.15 | 150.50 | 153.60 | 153.60 | 71,250 |
| Jan 9, 2025 | 152.05 | 159.00 | 150.65 | 154.15 | 154.15 | 26,902 |
| Jan 8, 2025 | 151.50 | 154.00 | 146.90 | 152.75 | 152.75 | 69,921 |
| Jan 7, 2025 | 150.30 | 154.30 | 150.25 | 151.45 | 151.45 | 44,296 |
| Jan 6, 2025 | 158.15 | 158.15 | 150.00 | 151.55 | 151.55 | 76,264 |
| Jan 3, 2025 | 158.20 | 160.95 | 155.30 | 157.35 | 157.35 | 58,505 |
| Jan 2, 2025 | 160.00 | 160.95 | 156.95 | 158.00 | 158.00 | 30,350 |
| Jan 1, 2025 | 165.80 | 165.80 | 158.80 | 159.70 | 159.70 | 23,052 |
| Dec 31, 2024 | 151.75 | 164.15 | 151.75 | 162.40 | 162.40 | 116,443 |
| Dec 30, 2024 | 155.45 | 159.75 | 152.25 | 153.60 | 153.60 | 59,459 |
| Dec 27, 2024 | 161.20 | 163.85 | 155.80 | 156.50 | 156.50 | 67,230 |
| Dec 26, 2024 | 157.00 | 166.50 | 149.00 | 162.90 | 162.90 | 127,338 |
| Dec 24, 2024 | 166.00 | 166.00 | 160.40 | 161.70 | 161.70 | 65,342 |
| Dec 23, 2024 | 169.55 | 171.75 | 162.85 | 164.60 | 164.60 | 64,150 |
| Dec 20, 2024 | 174.30 | 178.40 | 166.05 | 168.00 | 168.00 | 91,981 |
| Dec 19, 2024 | 174.85 | 177.00 | 171.65 | 175.55 | 175.55 | 62,099 |
| Dec 18, 2024 | 176.05 | 186.60 | 176.05 | 178.80 | 178.80 | 305,822 |
| Dec 17, 2024 | 175.65 | 187.40 | 174.00 | 178.65 | 178.65 | 199,066 |
| Dec 16, 2024 | 182.00 | 184.80 | 175.10 | 177.45 | 177.45 | 32,114 |
| Dec 13, 2024 | 173.15 | 182.00 | 172.00 | 179.45 | 179.45 | 19,778 |
| Dec 12, 2024 | 183.95 | 183.95 | 171.00 | 173.45 | 173.45 | 72,459 |
| Dec 11, 2024 | 186.95 | 191.70 | 180.10 | 181.50 | 181.50 | 30,822 |
| Dec 10, 2024 | 183.05 | 186.15 | 180.05 | 182.45 | 182.45 | 61,894 |
| Dec 9, 2024 | 181.05 | 186.50 | 176.20 | 182.50 | 182.50 | 57,100 |
| Dec 6, 2024 | 194.60 | 201.50 | 180.80 | 182.20 | 182.20 | 244,779 |
| Dec 5, 2024 | 164.65 | 194.90 | 163.50 | 189.50 | 189.50 | 409,650 |
| Dec 4, 2024 | 166.75 | 171.90 | 162.30 | 163.30 | 163.30 | 78,769 |
| Dec 3, 2024 | 150.95 | 175.00 | 150.00 | 164.70 | 164.70 | 462,767 |
| Dec 2, 2024 | 150.05 | 153.00 | 147.05 | 149.00 | 149.00 | 25,718 |
| Nov 29, 2024 | 150.65 | 157.70 | 147.50 | 149.70 | 149.70 | 43,944 |
| Nov 28, 2024 | 148.70 | 155.50 | 146.50 | 148.85 | 148.85 | 27,077 |
| Nov 27, 2024 | 148.85 | 149.55 | 143.50 | 145.85 | 145.85 | 19,011 |
| Nov 26, 2024 | 144.85 | 152.50 | 144.80 | 145.80 | 145.80 | 41,670 |
| Nov 25, 2024 | 147.00 | 150.20 | 144.30 | 144.80 | 144.80 | 18,812 |
| Nov 22, 2024 | 142.10 | 148.90 | 142.10 | 145.75 | 145.75 | 31,487 |
| Nov 21, 2024 | 149.70 | 152.35 | 144.55 | 145.30 | 145.30 | 37,012 |
| Nov 19, 2024 | 148.10 | 155.15 | 147.30 | 150.20 | 150.20 | 52,876 |
| Nov 18, 2024 | 145.00 | 148.00 | 141.25 | 146.60 | 146.60 | 279,113 |
| Nov 14, 2024 | 146.00 | 148.15 | 142.85 | 143.60 | 143.60 | 25,216 |
| Nov 13, 2024 | 148.00 | 154.30 | 142.00 | 143.10 | 143.10 | 71,029 |
| Nov 12, 2024 | 154.45 | 155.20 | 147.85 | 148.55 | 148.55 | 38,760 |
| Nov 11, 2024 | 159.55 | 161.20 | 151.45 | 154.45 | 154.45 | 57,661 |
| Nov 8, 2024 | 158.00 | 165.10 | 156.05 | 158.05 | 158.05 | 40,028 |
| Nov 7, 2024 | 150.60 | 160.70 | 150.00 | 155.10 | 155.10 | 66,338 |
| Nov 6, 2024 | 142.80 | 148.95 | 142.50 | 147.40 | 147.40 | 42,846 |
| Nov 4, 2024 | 143.00 | 143.00 | 138.20 | 140.85 | 140.85 | 36,229 |
| Nov 4, 2024 | 0.25 Dividend | |||||
| Nov 1, 2024 | 140.00 | 141.95 | 139.60 | 141.55 | 141.30 | 14,880 |
| Oct 31, 2024 | 140.70 | 141.00 | 138.45 | 139.45 | 139.20 | 17,835 |
| Oct 29, 2024 | 150.00 | 150.00 | 138.70 | 139.30 | 139.05 | 18,579 |
| Oct 28, 2024 | 145.35 | 145.35 | 132.35 | 141.30 | 141.05 | 218,377 |
| Oct 25, 2024 | 148.60 | 153.65 | 140.30 | 142.50 | 142.25 | 119,341 |
| Oct 24, 2024 | 161.90 | 167.90 | 148.20 | 150.30 | 150.03 | 221,843 |
| Oct 23, 2024 | 144.05 | 168.10 | 144.05 | 160.75 | 160.47 | 74,229 |
| Oct 22, 2024 | 146.65 | 160.00 | 145.25 | 146.00 | 145.74 | 92,458 |
| Oct 21, 2024 | 161.85 | 163.05 | 154.70 | 157.40 | 157.12 | 167,088 |
| Oct 18, 2024 | 164.05 | 170.35 | 161.95 | 165.50 | 165.21 | 119,805 |
| Oct 17, 2024 | 147.55 | 171.65 | 146.70 | 167.35 | 167.05 | 581,184 |
| Oct 16, 2024 | 150.95 | 152.50 | 147.00 | 149.55 | 149.29 | 41,941 |
| Oct 15, 2024 | 150.00 | 153.00 | 146.90 | 149.30 | 149.04 | 108,699 |
| Oct 14, 2024 | 147.00 | 148.70 | 142.65 | 147.70 | 147.44 | 45,512 |
| Oct 11, 2024 | 134.95 | 141.65 | 132.10 | 141.65 | 141.40 | 38,034 |
| Oct 10, 2024 | 134.10 | 136.70 | 133.00 | 134.95 | 134.71 | 24,235 |
| Oct 9, 2024 | 136.95 | 139.20 | 134.10 | 135.55 | 135.31 | 23,550 |
| Oct 8, 2024 | 125.40 | 138.50 | 125.40 | 136.95 | 136.71 | 44,350 |
| Oct 7, 2024 | 135.00 | 137.75 | 131.25 | 131.95 | 131.72 | 107,351 |
| Oct 4, 2024 | 139.05 | 143.00 | 137.50 | 138.15 | 137.91 | 166,432 |
| Oct 3, 2024 | 142.15 | 144.90 | 142.15 | 142.20 | 141.95 | 268,079 |
| Oct 1, 2024 | 151.80 | 157.00 | 149.60 | 149.60 | 149.34 | 614,081 |
| Sep 30, 2024 | 150.00 | 157.45 | 144.00 | 157.45 | 157.17 | 1,405,028 |