At close: November 29 at 3:28 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 |
|---|---|---|---|---|---|---|
| Nov 29, 2024 | 130.50 | 135.00 | 128.00 | 130.55 | 130.55 | 8,955 |
| Nov 29, 2024 | 0.20 Dividend | |||||
| Nov 28, 2024 | 135.00 | 135.00 | 126.20 | 130.00 | 129.80 | 2,903 |
| Nov 27, 2024 | 126.40 | 134.00 | 124.35 | 130.70 | 130.50 | 4,350 |
| Nov 26, 2024 | 126.65 | 126.65 | 124.05 | 124.50 | 124.31 | 1,287 |
| Nov 25, 2024 | 128.50 | 131.25 | 125.00 | 125.35 | 125.16 | 7,909 |
| Nov 22, 2024 | 128.80 | 135.00 | 123.30 | 125.40 | 125.21 | 7,104 |
| Nov 21, 2024 | 129.70 | 129.85 | 124.40 | 125.90 | 125.71 | 1,263 |
| Nov 19, 2024 | 131.60 | 131.60 | 127.20 | 128.20 | 128.00 | 830 |
| Nov 18, 2024 | 125.50 | 131.85 | 125.50 | 128.35 | 128.15 | 4,023 |
| Nov 14, 2024 | 129.80 | 134.20 | 128.00 | 131.65 | 131.45 | 7,947 |
| Nov 13, 2024 | 131.00 | 131.85 | 125.15 | 128.00 | 127.80 | 5,173 |
| Nov 12, 2024 | 132.00 | 132.85 | 127.45 | 130.15 | 129.95 | 2,331 |
| Nov 11, 2024 | 125.40 | 131.60 | 125.00 | 129.40 | 129.20 | 3,015 |
| Nov 8, 2024 | 132.00 | 134.45 | 117.95 | 125.35 | 125.16 | 7,072 |
| Nov 7, 2024 | 133.00 | 134.90 | 130.70 | 131.75 | 131.55 | 1,787 |
| Nov 6, 2024 | 133.40 | 133.95 | 130.60 | 133.60 | 133.39 | 1,894 |
| Nov 5, 2024 | 134.95 | 134.95 | 129.30 | 131.55 | 131.35 | 2,946 |
| Nov 4, 2024 | 137.50 | 137.50 | 132.75 | 133.45 | 133.24 | 2,044 |
| Nov 1, 2024 | 135.10 | 135.20 | 132.20 | 134.10 | 133.89 | 1,214 |
| Oct 31, 2024 | 133.90 | 135.90 | 132.05 | 134.00 | 133.79 | 441 |
| Oct 30, 2024 | 132.90 | 135.90 | 131.05 | 133.90 | 133.69 | 2,569 |
| Oct 29, 2024 | 129.80 | 132.00 | 128.05 | 130.15 | 129.95 | 1,838 |
| Oct 28, 2024 | 132.50 | 132.50 | 128.10 | 128.95 | 128.75 | 3,183 |
| Oct 25, 2024 | 133.50 | 133.50 | 128.30 | 129.80 | 129.60 | 2,503 |
| Oct 24, 2024 | 132.75 | 133.95 | 131.60 | 131.95 | 131.75 | 3,955 |
| Oct 23, 2024 | 134.00 | 134.70 | 131.15 | 132.70 | 132.50 | 3,503 |
| Oct 22, 2024 | 138.10 | 139.85 | 133.00 | 133.95 | 133.74 | 3,584 |
| Oct 21, 2024 | 138.35 | 141.00 | 138.10 | 138.30 | 138.09 | 1,350 |
| Oct 18, 2024 | 142.00 | 142.00 | 136.40 | 139.15 | 138.94 | 2,041 |
| Oct 17, 2024 | 142.05 | 144.90 | 138.25 | 139.25 | 139.04 | 2,051 |
| Oct 16, 2024 | 143.00 | 145.50 | 141.10 | 143.50 | 143.28 | 2,078 |
| Oct 15, 2024 | 140.85 | 145.80 | 139.55 | 142.00 | 141.78 | 6,819 |
| Oct 14, 2024 | 138.30 | 141.80 | 138.30 | 140.85 | 140.63 | 3,641 |
| Oct 11, 2024 | 137.50 | 140.00 | 137.50 | 139.45 | 139.24 | 1,260 |
| Oct 10, 2024 | 139.10 | 142.60 | 137.00 | 138.55 | 138.34 | 2,469 |
| Oct 9, 2024 | 143.00 | 143.00 | 135.55 | 137.75 | 137.54 | 6,725 |
| Oct 8, 2024 | 134.95 | 143.85 | 130.00 | 139.45 | 139.24 | 6,377 |
| Oct 7, 2024 | 140.00 | 141.95 | 130.00 | 134.60 | 134.39 | 8,909 |
| Oct 4, 2024 | 143.95 | 145.00 | 138.45 | 140.40 | 140.18 | 4,970 |
| Oct 3, 2024 | 143.70 | 144.50 | 141.05 | 142.65 | 142.43 | 5,071 |
| Oct 1, 2024 | 144.65 | 146.00 | 143.35 | 143.75 | 143.53 | 4,677 |
| Sep 30, 2024 | 147.00 | 150.00 | 144.00 | 144.65 | 144.43 | 4,111 |
| Sep 27, 2024 | 147.80 | 149.45 | 146.00 | 147.00 | 146.77 | 4,532 |
| Sep 26, 2024 | 148.20 | 151.00 | 145.50 | 146.55 | 146.32 | 3,422 |
| Sep 25, 2024 | 149.00 | 152.00 | 147.00 | 149.75 | 149.52 | 13,122 |
| Sep 24, 2024 | 145.50 | 152.00 | 145.00 | 149.00 | 148.77 | 27,485 |
| Sep 23, 2024 | 144.90 | 145.95 | 142.35 | 144.75 | 144.53 | 2,700 |
| Sep 20, 2024 | 147.90 | 147.90 | 142.55 | 144.70 | 144.48 | 1,564 |
| Sep 19, 2024 | 146.40 | 146.40 | 142.15 | 145.05 | 144.83 | 4,377 |
| Sep 18, 2024 | 144.20 | 148.70 | 142.65 | 144.80 | 144.58 | 13,459 |
| Sep 17, 2024 | 143.60 | 144.85 | 138.95 | 144.20 | 143.98 | 5,729 |
| Sep 16, 2024 | 143.80 | 143.80 | 141.35 | 143.05 | 142.83 | 3,888 |
| Sep 13, 2024 | 142.25 | 143.65 | 142.10 | 142.80 | 142.58 | 3,479 |
| Sep 12, 2024 | 145.90 | 145.90 | 142.00 | 142.45 | 142.23 | 21,808 |
| Sep 11, 2024 | 146.50 | 147.80 | 143.00 | 143.80 | 143.58 | 26,447 |
| Sep 10, 2024 | 149.00 | 149.90 | 145.00 | 146.50 | 146.27 | 12,638 |
| Sep 9, 2024 | 154.35 | 154.35 | 146.15 | 148.85 | 148.62 | 10,431 |
| Sep 6, 2024 | 152.00 | 152.00 | 148.15 | 151.70 | 151.47 | 7,049 |
| Sep 5, 2024 | 149.10 | 150.35 | 148.15 | 148.80 | 148.57 | 6,117 |
| Sep 4, 2024 | 151.90 | 153.85 | 148.00 | 148.15 | 147.92 | 6,906 |
| Sep 3, 2024 | 156.80 | 156.80 | 146.50 | 151.90 | 151.67 | 7,662 |
| Sep 2, 2024 | 145.85 | 157.30 | 145.50 | 151.80 | 151.57 | 14,047 |
| Aug 30, 2024 | 144.65 | 147.85 | 144.00 | 145.55 | 145.33 | 9,877 |
| Aug 29, 2024 | 146.55 | 150.20 | 144.15 | 145.60 | 145.38 | 6,843 |
| Aug 28, 2024 | 149.65 | 150.00 | 145.00 | 146.55 | 146.32 | 5,036 |
| Aug 27, 2024 | 151.85 | 153.90 | 148.00 | 149.65 | 149.42 | 6,581 |
| Aug 26, 2024 | 158.00 | 158.00 | 151.35 | 154.00 | 153.76 | 10,531 |
| Aug 23, 2024 | 0.35 Dividend | |||||
| Aug 23, 2024 | 154.90 | 154.90 | 150.10 | 152.75 | 152.51 | 9,923 |
| Aug 22, 2024 | 155.00 | 160.00 | 150.05 | 151.95 | 151.37 | 8,602 |
| Aug 21, 2024 | 146.50 | 149.85 | 146.50 | 149.00 | 148.43 | 4,876 |
| Aug 20, 2024 | 146.40 | 147.55 | 144.05 | 145.95 | 145.39 | 2,441 |
| Aug 19, 2024 | 144.55 | 146.90 | 144.10 | 146.30 | 145.74 | 8,136 |