128.50
+1.30
+(1.02%)
At close: April 17 at 3:27:57 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 | 125.00 | 130.00 | 122.00 | 128.50 | 128.50 | 991 |
| Apr 16, 2025 | 127.95 | 129.00 | 120.30 | 127.20 | 127.20 | 919 |
| Apr 15, 2025 | 123.00 | 123.00 | 116.60 | 122.00 | 122.00 | 2,749 |
| Apr 11, 2025 | 119.00 | 125.75 | 119.00 | 124.55 | 124.55 | 1,270 |
| Apr 9, 2025 | 118.00 | 120.20 | 118.00 | 120.20 | 120.20 | 155 |
| Apr 8, 2025 | 115.20 | 121.00 | 114.20 | 118.20 | 118.20 | 1,423 |
| Apr 7, 2025 | 118.00 | 122.80 | 113.00 | 115.15 | 115.15 | 577 |
| Apr 4, 2025 | 118.00 | 122.35 | 118.00 | 118.80 | 118.80 | 3,806 |
| Apr 3, 2025 | 127.95 | 127.95 | 123.20 | 126.35 | 126.35 | 1,355 |
| Apr 2, 2025 | 116.60 | 124.00 | 116.60 | 123.30 | 123.30 | 1,402 |
| Apr 1, 2025 | 113.10 | 119.00 | 113.00 | 115.80 | 115.80 | 902 |
| Mar 28, 2025 | 111.60 | 123.90 | 111.60 | 119.50 | 119.50 | 1,724 |
| Mar 27, 2025 | 117.30 | 125.25 | 115.00 | 115.10 | 115.10 | 9,189 |
| Mar 26, 2025 | 129.30 | 129.30 | 117.00 | 117.30 | 117.30 | 3,750 |
| Mar 25, 2025 | 129.90 | 129.90 | 117.30 | 118.05 | 118.05 | 3,117 |
| Mar 24, 2025 | 118.00 | 120.60 | 116.60 | 117.60 | 117.60 | 6,581 |
| Mar 21, 2025 | 120.60 | 120.60 | 119.30 | 119.50 | 119.50 | 1,607 |
| Mar 20, 2025 | 119.00 | 121.05 | 119.00 | 119.30 | 119.30 | 5,600 |
| Mar 19, 2025 | 117.25 | 124.95 | 117.25 | 121.10 | 121.10 | 3,123 |
| Mar 18, 2025 | 117.00 | 117.25 | 115.00 | 116.80 | 116.80 | 1,497 |
| Mar 17, 2025 | 114.00 | 119.95 | 112.50 | 114.05 | 114.05 | 8,868 |
| Mar 13, 2025 | 121.30 | 121.30 | 109.95 | 111.10 | 111.10 | 13,952 |
| Mar 12, 2025 | 123.00 | 124.85 | 120.00 | 121.30 | 121.30 | 253 |
| Mar 11, 2025 | 123.45 | 123.55 | 120.00 | 123.50 | 123.50 | 253 |
| Mar 10, 2025 | 123.00 | 123.60 | 120.45 | 123.45 | 123.45 | 1,026 |
| Mar 7, 2025 | 123.00 | 127.85 | 119.20 | 120.80 | 120.80 | 5,635 |
| Mar 6, 2025 | 128.05 | 129.95 | 122.00 | 124.55 | 124.55 | 3,282 |
| Mar 5, 2025 | 125.15 | 132.40 | 123.95 | 125.00 | 125.00 | 6,509 |
| Mar 4, 2025 | 120.05 | 134.45 | 120.05 | 125.15 | 125.15 | 2,326 |
| Mar 3, 2025 | 122.25 | 122.25 | 114.00 | 120.05 | 120.05 | 1,115 |
| Feb 28, 2025 | 122.00 | 123.00 | 122.00 | 122.25 | 122.25 | 1,370 |
| Feb 27, 2025 | 128.35 | 128.35 | 128.00 | 128.00 | 128.00 | 134 |
| Feb 25, 2025 | 125.00 | 129.10 | 125.00 | 128.95 | 128.95 | 425 |
| Feb 24, 2025 | 124.30 | 133.00 | 123.85 | 133.00 | 133.00 | 1,315 |
| Feb 21, 2025 | 132.15 | 132.15 | 121.50 | 123.25 | 123.25 | 595 |
| Feb 20, 2025 | 132.00 | 135.00 | 132.00 | 132.35 | 132.35 | 941 |
| Feb 19, 2025 | 133.55 | 133.55 | 129.50 | 132.15 | 132.15 | 1,126 |
| Feb 18, 2025 | 127.50 | 129.00 | 124.40 | 125.70 | 125.70 | 1,353 |
| Feb 17, 2025 | 128.00 | 128.00 | 121.00 | 127.50 | 127.50 | 1,777 |
| Feb 14, 2025 | 130.00 | 130.00 | 116.95 | 120.70 | 120.70 | 2,504 |
| Feb 13, 2025 | 143.00 | 143.00 | 130.00 | 130.00 | 130.00 | 1,400 |
| Feb 12, 2025 | 130.00 | 130.10 | 120.10 | 125.20 | 125.20 | 7,494 |
| Feb 11, 2025 | 130.05 | 134.00 | 129.00 | 130.00 | 130.00 | 6,509 |
| Feb 10, 2025 | 139.00 | 139.00 | 131.00 | 132.15 | 132.15 | 127 |
| Feb 7, 2025 | 139.20 | 139.20 | 133.00 | 137.60 | 137.60 | 4,224 |
| Feb 6, 2025 | 140.00 | 140.00 | 135.50 | 139.20 | 139.20 | 389 |
| Feb 5, 2025 | 137.00 | 140.00 | 136.00 | 139.95 | 139.95 | 3,809 |
| Feb 4, 2025 | 138.90 | 138.90 | 135.75 | 137.05 | 137.05 | 227 |
| Feb 3, 2025 | 135.25 | 135.25 | 130.40 | 130.95 | 130.95 | 1,056 |
| Feb 1, 2025 | 135.30 | 135.30 | 132.25 | 134.75 | 134.75 | 1,054 |
| Jan 31, 2025 | 127.05 | 134.00 | 127.05 | 131.20 | 131.20 | 1,027 |
| Jan 30, 2025 | 129.05 | 133.45 | 125.80 | 125.85 | 125.85 | 9,294 |
| Jan 29, 2025 | 120.85 | 130.75 | 120.85 | 129.30 | 129.30 | 26,992 |
| Jan 28, 2025 | 132.20 | 132.25 | 124.95 | 125.20 | 125.20 | 9,177 |
| Jan 27, 2025 | 136.00 | 137.00 | 133.55 | 134.50 | 134.50 | 1,381 |
| Jan 24, 2025 | 138.05 | 139.85 | 136.20 | 136.70 | 136.70 | 4,931 |
| Jan 23, 2025 | 140.00 | 140.00 | 135.05 | 136.10 | 136.10 | 8,434 |
| Jan 22, 2025 | 143.40 | 143.40 | 137.25 | 139.70 | 139.70 | 8,319 |
| Jan 21, 2025 | 139.00 | 141.50 | 137.00 | 139.90 | 139.90 | 4,661 |
| Jan 20, 2025 | 141.50 | 144.00 | 138.20 | 138.60 | 138.60 | 4,272 |
| Jan 17, 2025 | 137.95 | 144.80 | 137.30 | 141.80 | 141.80 | 19,847 |
| Jan 16, 2025 | 132.50 | 137.45 | 132.50 | 133.00 | 133.00 | 1,479 |
| Jan 15, 2025 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | 110 |
| Jan 14, 2025 | 135.95 | 136.60 | 132.05 | 132.20 | 132.20 | 3,116 |
| Jan 13, 2025 | 135.75 | 136.00 | 132.00 | 135.95 | 135.95 | 4,478 |
| Jan 10, 2025 | 132.05 | 137.50 | 132.05 | 136.40 | 136.40 | 4,732 |
| Jan 9, 2025 | 132.20 | 132.60 | 132.00 | 132.35 | 132.35 | 1,485 |
| Jan 8, 2025 | 133.00 | 135.95 | 129.00 | 131.95 | 131.95 | 7,683 |
| Jan 7, 2025 | 136.00 | 137.95 | 130.10 | 136.20 | 136.20 | 3,253 |
| Jan 6, 2025 | 138.65 | 138.65 | 132.00 | 133.00 | 133.00 | 8,478 |
| Jan 3, 2025 | 138.00 | 138.00 | 135.15 | 138.00 | 138.00 | 1,260 |
| Jan 2, 2025 | 138.00 | 139.00 | 136.00 | 137.30 | 137.30 | 1,886 |
| Jan 1, 2025 | 137.00 | 139.80 | 137.00 | 138.45 | 138.45 | 2,739 |
| Dec 31, 2024 | 134.70 | 138.15 | 134.65 | 135.40 | 135.40 | 3,070 |
| Dec 30, 2024 | 131.50 | 135.90 | 131.50 | 134.20 | 134.20 | 1,420 |