471.25
-1.40
(-0.30%)
At close: 3:57:03 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 17, 2025 | 478.80 | 488.35 | 461.00 | 471.25 | 471.25 | 945,975 |
| Jan 16, 2025 | 479.00 | 502.95 | 458.90 | 472.65 | 472.65 | 1,766,624 |
| Jan 15, 2025 | 530.10 | 530.10 | 455.25 | 467.15 | 467.15 | 1,887,182 |
| Jan 14, 2025 | 518.95 | 545.00 | 513.30 | 530.05 | 530.05 | 852,399 |
| Jan 13, 2025 | 546.35 | 551.20 | 504.40 | 511.65 | 511.65 | 514,049 |
| Jan 10, 2025 | 575.50 | 587.55 | 540.30 | 549.10 | 549.10 | 498,330 |
| Jan 9, 2025 | 614.40 | 617.25 | 561.45 | 573.00 | 573.00 | 683,539 |
| Jan 8, 2025 | 605.70 | 626.40 | 595.20 | 615.10 | 615.10 | 1,009,272 |
| Jan 7, 2025 | 563.55 | 638.00 | 553.80 | 609.70 | 609.70 | 2,612,801 |
| Jan 6, 2025 | 600.45 | 603.95 | 549.80 | 558.10 | 558.10 | 500,872 |
| Jan 3, 2025 | 619.60 | 620.70 | 595.00 | 599.70 | 599.70 | 653,120 |
| Jan 2, 2025 | 620.00 | 629.10 | 605.60 | 616.00 | 616.00 | 694,264 |
| Jan 1, 2025 | 595.00 | 615.95 | 585.10 | 604.70 | 604.70 | 1,512,646 |
| Dec 31, 2024 | 595.00 | 621.25 | 578.15 | 586.90 | 586.90 | 1,054,801 |
| Dec 30, 2024 | 629.05 | 658.00 | 577.40 | 602.40 | 602.40 | 2,260,341 |
| Dec 27, 2024 | 623.10 | 672.00 | 592.80 | 628.55 | 628.55 | 4,239,555 |
| Dec 26, 2024 | 598.90 | 698.30 | 586.05 | 638.55 | 638.55 | 6,602,160 |
| Dec 24, 2024 | 550.00 | 630.00 | 532.80 | 609.15 | 609.15 | 4,063,111 |
| Dec 23, 2024 | 513.05 | 549.80 | 477.30 | 529.95 | 529.95 | 1,576,242 |
| Dec 20, 2024 | 536.85 | 570.70 | 466.75 | 488.40 | 488.40 | 1,412,010 |
| Dec 19, 2024 | 536.00 | 605.00 | 523.30 | 541.50 | 541.50 | 2,835,293 |
| Dec 18, 2024 | 442.25 | 530.70 | 439.20 | 530.30 | 530.30 | 2,602,954 |
Related Tickers
9UV.BE UiPath Inc
12.81
-1.10%
PAYTM.BO One97 Communications Limited
899.65
+0.53%
IPNFF ImagineAR Inc.
0.0510
+8.51%
INFIBEAM.NS Infibeam Avenues Limited
24.41
+0.21%
IP.CN ImagineAR Inc.
0.0750
0.00%
PAYTM.NS One97 Communications Limited
900.15
+0.58%
BB BlackBerry Limited
3.9900
-5.23%
PLTR Palantir Technologies Inc.
71.77
+3.65%