177.25
-2.65
(-1.47%)
At close: April 17 at 3:29:59 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 | 179.90 | 179.90 | 171.20 | 177.25 | 177.25 | 1,042 |
| Apr 16, 2025 | 184.00 | 186.00 | 177.05 | 179.90 | 179.90 | 3,212 |
| Apr 15, 2025 | 163.60 | 179.00 | 163.60 | 175.65 | 175.65 | 4,425 |
| Apr 11, 2025 | 165.00 | 179.00 | 165.00 | 170.60 | 170.60 | 867 |
| Apr 9, 2025 | 180.00 | 180.00 | 168.00 | 170.70 | 170.70 | 407 |
| Apr 8, 2025 | 177.90 | 177.90 | 170.00 | 170.00 | 170.00 | 317 |
| Apr 7, 2025 | 143.75 | 176.00 | 143.75 | 172.45 | 172.45 | 2,642 |
| Apr 4, 2025 | 199.50 | 199.50 | 165.55 | 171.15 | 171.15 | 949 |
| Apr 3, 2025 | 170.00 | 175.00 | 170.00 | 173.50 | 173.50 | 478 |
| Apr 2, 2025 | 166.60 | 174.00 | 166.60 | 171.05 | 171.05 | 516 |
| Apr 1, 2025 | 168.00 | 170.00 | 161.05 | 170.00 | 170.00 | 1,580 |
| Mar 28, 2025 | 166.45 | 169.85 | 156.60 | 163.35 | 163.35 | 4,662 |
| Mar 27, 2025 | 172.00 | 172.45 | 160.50 | 166.45 | 166.45 | 10,501 |
| Mar 26, 2025 | 183.90 | 183.90 | 164.00 | 168.90 | 168.90 | 6,108 |
| Mar 25, 2025 | 189.85 | 194.45 | 174.10 | 178.45 | 178.45 | 2,198 |
| Mar 24, 2025 | 188.15 | 188.15 | 180.00 | 182.30 | 182.30 | 2,732 |
| Mar 21, 2025 | 183.50 | 183.50 | 175.00 | 178.15 | 178.15 | 4,527 |
| Mar 20, 2025 | 172.75 | 185.00 | 169.00 | 179.75 | 179.75 | 5,656 |
| Mar 19, 2025 | 174.45 | 174.45 | 166.00 | 172.75 | 172.75 | 1,575 |
| Mar 18, 2025 | 155.50 | 171.00 | 155.50 | 168.50 | 168.50 | 1,378 |
| Mar 17, 2025 | 177.00 | 177.00 | 152.25 | 161.45 | 161.45 | 3,077 |
| Mar 13, 2025 | 170.15 | 175.00 | 164.10 | 168.00 | 168.00 | 1,575 |
| Mar 12, 2025 | 173.25 | 177.90 | 163.00 | 170.15 | 170.15 | 2,027 |
| Mar 11, 2025 | 167.20 | 179.95 | 167.20 | 175.10 | 175.10 | 681 |
| Mar 10, 2025 | 182.90 | 182.90 | 175.00 | 176.95 | 176.95 | 875 |
| Mar 7, 2025 | 182.00 | 183.95 | 179.00 | 179.00 | 179.00 | 598 |
| Mar 6, 2025 | 175.25 | 201.95 | 175.05 | 179.45 | 179.45 | 2,547 |
| Mar 5, 2025 | 163.50 | 180.90 | 163.50 | 175.25 | 175.25 | 736 |
| Mar 4, 2025 | 172.00 | 179.00 | 170.05 | 172.90 | 172.90 | 1,235 |
| Mar 3, 2025 | 180.85 | 183.00 | 170.10 | 177.30 | 177.30 | 1,418 |
| Feb 28, 2025 | 183.60 | 189.85 | 170.10 | 176.40 | 176.40 | 4,021 |
| Feb 27, 2025 | 185.00 | 185.00 | 176.00 | 183.60 | 183.60 | 2,674 |
| Feb 25, 2025 | 195.00 | 195.00 | 178.00 | 178.50 | 178.50 | 1,128 |
| Feb 24, 2025 | 161.00 | 182.00 | 160.00 | 181.95 | 181.95 | 2,449 |
| Feb 21, 2025 | 180.25 | 186.40 | 177.90 | 178.60 | 178.60 | 126 |
| Feb 20, 2025 | 164.20 | 180.00 | 164.20 | 179.40 | 179.40 | 757 |
| Feb 19, 2025 | 182.50 | 186.50 | 175.05 | 177.05 | 177.05 | 1,670 |
| Feb 18, 2025 | 185.00 | 190.45 | 172.50 | 178.90 | 178.90 | 2,295 |
| Feb 17, 2025 | 178.00 | 182.00 | 162.50 | 180.15 | 180.15 | 2,781 |
| Feb 14, 2025 | 179.25 | 184.90 | 175.00 | 176.60 | 176.60 | 4,725 |
| Feb 13, 2025 | 188.00 | 192.85 | 181.05 | 182.90 | 182.90 | 2,624 |
| Feb 12, 2025 | 176.65 | 200.00 | 166.10 | 185.90 | 185.90 | 24,809 |
| Feb 11, 2025 | 213.00 | 225.00 | 201.00 | 202.45 | 202.45 | 4,331 |
| Feb 10, 2025 | 211.95 | 214.80 | 203.00 | 208.00 | 208.00 | 941 |
| Feb 7, 2025 | 206.05 | 212.00 | 202.00 | 211.85 | 211.85 | 1,537 |
| Feb 6, 2025 | 201.00 | 211.80 | 198.00 | 208.70 | 208.70 | 1,379 |
| Feb 5, 2025 | 208.95 | 208.95 | 196.00 | 200.40 | 200.40 | 2,040 |
| Feb 4, 2025 | 203.00 | 207.95 | 196.20 | 204.50 | 204.50 | 1,472 |
| Feb 3, 2025 | 218.00 | 221.90 | 191.60 | 202.30 | 202.30 | 7,433 |
| Feb 1, 2025 | 211.90 | 238.80 | 209.00 | 214.05 | 214.05 | 22,998 |
| Jan 31, 2025 | 200.05 | 207.40 | 200.05 | 207.30 | 207.30 | 872 |
| Jan 30, 2025 | 208.00 | 208.50 | 198.05 | 206.65 | 206.65 | 1,882 |
| Jan 29, 2025 | 197.75 | 212.05 | 194.00 | 204.65 | 204.65 | 3,335 |
| Jan 28, 2025 | 187.30 | 189.70 | 173.90 | 184.95 | 184.95 | 4,608 |
| Jan 27, 2025 | 191.10 | 191.10 | 186.00 | 191.10 | 191.10 | 1,683 |
| Jan 24, 2025 | 198.00 | 198.00 | 192.00 | 193.10 | 193.10 | 622 |
| Jan 23, 2025 | 190.35 | 202.90 | 190.35 | 200.00 | 200.00 | 1,692 |
| Jan 22, 2025 | 198.90 | 201.00 | 186.35 | 197.35 | 197.35 | 3,392 |
| Jan 21, 2025 | 205.90 | 205.90 | 197.05 | 198.90 | 198.90 | 251 |
| Jan 20, 2025 | 194.70 | 204.95 | 194.70 | 200.05 | 200.05 | 1,958 |
| Jan 17, 2025 | 207.15 | 207.15 | 187.70 | 194.75 | 194.75 | 4,561 |
| Jan 16, 2025 | 229.80 | 229.80 | 201.20 | 202.85 | 202.85 | 1,386 |
| Jan 15, 2025 | 203.00 | 203.00 | 197.00 | 199.85 | 199.85 | 378 |
| Jan 14, 2025 | 199.80 | 200.00 | 190.00 | 197.00 | 197.00 | 1,724 |
| Jan 13, 2025 | 202.00 | 206.00 | 191.00 | 193.35 | 193.35 | 1,620 |
| Jan 10, 2025 | 211.00 | 211.00 | 201.55 | 204.00 | 204.00 | 809 |
| Jan 9, 2025 | 208.90 | 208.90 | 202.50 | 203.05 | 203.05 | 1,079 |
| Jan 8, 2025 | 211.85 | 211.85 | 203.50 | 205.15 | 205.15 | 477 |
| Jan 7, 2025 | 208.95 | 208.95 | 201.10 | 204.55 | 204.55 | 978 |
| Jan 6, 2025 | 210.50 | 210.50 | 200.50 | 205.90 | 205.90 | 773 |
| Jan 3, 2025 | 213.70 | 213.70 | 207.10 | 209.35 | 209.35 | 1,259 |
| Jan 2, 2025 | 209.55 | 209.55 | 203.00 | 206.35 | 206.35 | 2,795 |
| Jan 1, 2025 | 209.90 | 209.90 | 205.00 | 207.85 | 207.85 | 929 |
| Dec 31, 2024 | 209.80 | 209.90 | 204.00 | 208.30 | 208.30 | 1,453 |
| Dec 30, 2024 | 211.00 | 211.80 | 207.00 | 209.85 | 209.85 | 1,763 |