Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
580.00
-8.65
(-1.47%)
As of 1:47:35 PM GMT+5:30. Market Open.
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 24, 2025 | 556.05 | 580.00 | 556.05 | 580.00 | 580.00 | 118 |
| Feb 21, 2025 | 555.00 | 643.60 | 540.00 | 588.65 | 588.65 | 150 |
| Feb 20, 2025 | 550.00 | 664.85 | 550.00 | 596.95 | 596.95 | 338 |
| Feb 19, 2025 | 494.00 | 592.80 | 490.00 | 592.25 | 592.25 | 599 |
| Feb 18, 2025 | 486.00 | 515.95 | 473.00 | 494.00 | 494.00 | 58 |
| Feb 17, 2025 | 538.00 | 538.00 | 470.50 | 486.00 | 486.00 | 775 |
| Feb 14, 2025 | 560.00 | 560.00 | 533.00 | 536.15 | 536.15 | 65 |
| Feb 13, 2025 | 515.00 | 604.00 | 502.00 | 596.55 | 596.55 | 1,192 |
| Feb 12, 2025 | 521.10 | 548.00 | 481.00 | 521.60 | 521.60 | 932 |
| Feb 11, 2025 | 575.00 | 575.00 | 525.00 | 554.85 | 554.85 | 166 |
| Feb 10, 2025 | 629.00 | 629.00 | 559.80 | 568.05 | 568.05 | 921 |
| Feb 7, 2025 | 640.15 | 673.95 | 620.90 | 644.90 | 644.90 | 200 |
| Feb 6, 2025 | 620.00 | 644.00 | 620.00 | 640.15 | 640.15 | 192 |
| Feb 5, 2025 | 622.80 | 644.00 | 619.90 | 630.90 | 630.90 | 279 |
| Feb 4, 2025 | 590.00 | 629.00 | 585.00 | 622.80 | 622.80 | 458 |
| Feb 3, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 55 |
| Feb 1, 2025 | 600.00 | 600.00 | 570.05 | 572.20 | 572.20 | 226 |
| Jan 31, 2025 | 590.00 | 606.95 | 590.00 | 600.05 | 600.05 | 169 |
| Jan 30, 2025 | 591.80 | 593.00 | 575.00 | 590.00 | 590.00 | 47 |
| Jan 29, 2025 | 598.00 | 598.05 | 586.05 | 590.00 | 590.00 | 62 |
| Jan 28, 2025 | 647.70 | 647.70 | 575.00 | 599.90 | 599.90 | 1,239 |
| Jan 27, 2025 | 640.00 | 640.00 | 623.00 | 635.00 | 635.00 | 222 |
| Jan 24, 2025 | 641.00 | 672.00 | 641.00 | 647.00 | 647.00 | 80 |
| Jan 23, 2025 | 668.40 | 668.40 | 641.00 | 641.00 | 641.00 | 9 |
| Jan 22, 2025 | 635.90 | 681.30 | 635.90 | 668.50 | 668.50 | 44 |
| Jan 21, 2025 | 655.00 | 667.00 | 633.00 | 635.90 | 635.90 | 180 |
| Jan 20, 2025 | 660.00 | 660.00 | 655.00 | 655.00 | 655.00 | 89 |
| Jan 17, 2025 | 645.00 | 664.90 | 636.00 | 645.00 | 645.00 | 1,183 |
| Jan 16, 2025 | 649.00 | 668.85 | 645.00 | 665.00 | 665.00 | 3,161 |
| Jan 15, 2025 | 672.90 | 672.90 | 649.00 | 649.00 | 649.00 | 2,111 |
| Jan 14, 2025 | 666.00 | 674.90 | 666.00 | 674.50 | 674.50 | 4 |
| Jan 13, 2025 | 645.10 | 669.75 | 645.10 | 667.00 | 667.00 | 203 |
| Jan 10, 2025 | 645.00 | 652.50 | 645.00 | 645.10 | 645.10 | 428 |
| Jan 9, 2025 | 645.00 | 654.00 | 645.00 | 645.00 | 645.00 | 798 |
| Jan 8, 2025 | 645.00 | 659.70 | 631.80 | 646.15 | 646.15 | 359 |
| Jan 7, 2025 | 658.00 | 658.00 | 648.85 | 658.00 | 658.00 | 472 |
| Jan 6, 2025 | 676.70 | 687.95 | 642.00 | 675.40 | 675.40 | 706 |
| Jan 3, 2025 | 690.00 | 691.95 | 670.00 | 673.45 | 673.45 | 207 |
| Jan 2, 2025 | 684.65 | 684.65 | 672.00 | 676.00 | 676.00 | 367 |
| Jan 1, 2025 | 695.00 | 695.00 | 680.00 | 684.50 | 684.50 | 583 |
| Dec 31, 2024 | 690.25 | 701.90 | 690.25 | 695.00 | 695.00 | 273 |
| Dec 30, 2024 | 685.00 | 695.00 | 685.00 | 690.10 | 690.10 | 83 |
Related Tickers
GANDHITUBE.NS Gandhi Special Tubes Limited
618.05
-1.29%
MMFL.NS M M Forgings Limited
337.60
-3.31%
DEEDEV.NS DEE DEVELOPMENT ENG LTD
195.60
+6.91%
RHIM.NS RHI Magnesita India Limited
391.75
-3.90%
BALUFORGE.NS Balu Forge Industries Limited
527.30
-1.22%
GRAVITA.NS Gravita India Limited
1,752.00
+0.15%