Unlock stock picks and a broker-level newsfeed that powers Wall Street.
72.01
+0.94
+(1.32%)
At close: 3:30:02 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 71.94 | 72.25 | 71.15 | 72.01 | 72.01 | 824,487 |
| Mar 11, 2025 | 70.80 | 72.00 | 69.99 | 71.07 | 71.07 | 699,235 |
| Mar 10, 2025 | 73.44 | 73.44 | 70.92 | 71.23 | 71.23 | 399,576 |
| Mar 7, 2025 | 71.05 | 72.93 | 71.05 | 72.30 | 72.30 | 566,525 |
| Mar 6, 2025 | 73.60 | 74.40 | 70.90 | 71.05 | 71.05 | 2,613,635 |
| Mar 5, 2025 | 72.15 | 74.49 | 72.10 | 73.26 | 73.26 | 545,132 |
| Mar 4, 2025 | 70.00 | 73.00 | 70.00 | 72.50 | 72.50 | 674,997 |
| Mar 3, 2025 | 74.19 | 74.19 | 70.02 | 71.12 | 71.12 | 766,807 |
| Feb 28, 2025 | 73.19 | 74.04 | 72.45 | 72.97 | 72.97 | 498,165 |
| Feb 27, 2025 | 76.79 | 76.79 | 73.12 | 73.72 | 73.72 | 1,591,878 |
| Feb 25, 2025 | 78.35 | 78.40 | 76.37 | 77.10 | 77.10 | 419,466 |
| Feb 24, 2025 | 74.00 | 78.24 | 74.00 | 77.75 | 77.75 | 1,066,068 |
| Feb 21, 2025 | 77.08 | 78.65 | 77.00 | 77.75 | 77.75 | 650,819 |
| Feb 20, 2025 | 75.50 | 77.25 | 74.88 | 76.90 | 76.90 | 1,261,079 |
| Feb 19, 2025 | 75.00 | 76.24 | 74.58 | 75.08 | 75.08 | 739,704 |
| Feb 18, 2025 | 76.70 | 76.70 | 74.69 | 75.27 | 75.27 | 605,116 |
| Feb 17, 2025 | 77.70 | 78.33 | 76.25 | 76.94 | 76.94 | 636,891 |
| Feb 14, 2025 | 80.00 | 80.73 | 77.25 | 79.54 | 79.54 | 1,077,567 |
| Feb 13, 2025 | 78.32 | 80.61 | 78.32 | 79.98 | 79.98 | 1,217,240 |
| Feb 12, 2025 | 80.91 | 80.91 | 78.01 | 79.32 | 79.32 | 1,030,394 |
| Feb 11, 2025 | 79.46 | 80.80 | 77.55 | 79.99 | 79.99 | 2,134,657 |
| Feb 10, 2025 | 78.80 | 81.84 | 78.50 | 81.51 | 81.51 | 1,376,270 |
| Feb 7, 2025 | 80.20 | 81.78 | 78.65 | 79.69 | 79.69 | 886,629 |
| Feb 6, 2025 | 81.40 | 82.75 | 80.00 | 81.02 | 81.02 | 763,786 |
| Feb 5, 2025 | 83.19 | 85.20 | 80.40 | 80.84 | 80.84 | 1,533,781 |
| Feb 4, 2025 | 82.00 | 83.45 | 81.70 | 82.06 | 82.06 | 1,340,088 |
| Feb 3, 2025 | 79.20 | 81.95 | 78.54 | 81.17 | 81.17 | 1,332,577 |
| Feb 1, 2025 | 82.10 | 85.50 | 78.62 | 79.35 | 79.35 | 2,957,340 |
| Jan 31, 2025 | 79.11 | 82.90 | 78.41 | 81.14 | 81.14 | 1,372,738 |
| Jan 30, 2025 | 81.39 | 82.55 | 78.80 | 79.49 | 79.49 | 983,480 |
| Jan 29, 2025 | 77.50 | 81.60 | 77.00 | 80.57 | 80.57 | 1,106,311 |
| Jan 28, 2025 | 75.59 | 76.75 | 72.65 | 76.33 | 76.33 | 997,419 |
| Jan 27, 2025 | 77.11 | 77.74 | 75.00 | 75.20 | 75.20 | 839,472 |
| Jan 24, 2025 | 81.07 | 81.35 | 78.11 | 78.64 | 78.64 | 532,376 |
| Jan 23, 2025 | 79.00 | 81.70 | 79.00 | 81.07 | 81.07 | 592,500 |
| Jan 22, 2025 | 81.69 | 81.91 | 78.08 | 79.53 | 79.53 | 1,144,346 |
| Jan 21, 2025 | 81.80 | 83.96 | 80.63 | 81.03 | 81.03 | 1,067,747 |
| Jan 20, 2025 | 81.85 | 84.19 | 81.01 | 83.08 | 83.08 | 1,528,913 |
| Jan 17, 2025 | 82.63 | 82.63 | 81.20 | 81.38 | 81.38 | 874,489 |
| Jan 16, 2025 | 79.00 | 82.80 | 78.95 | 82.00 | 82.00 | 2,056,749 |
| Jan 15, 2025 | 78.90 | 79.00 | 77.80 | 78.65 | 78.65 | 730,541 |
| Jan 14, 2025 | 75.98 | 77.75 | 75.11 | 77.37 | 77.37 | 1,072,412 |
| Jan 13, 2025 | 76.00 | 76.70 | 74.95 | 75.24 | 75.24 | 1,582,267 |
| Jan 10, 2025 | 78.50 | 78.50 | 75.40 | 77.03 | 77.03 | 1,021,599 |
| Jan 9, 2025 | 79.75 | 79.80 | 77.50 | 77.82 | 77.82 | 712,900 |
| Jan 8, 2025 | 80.42 | 80.89 | 78.75 | 79.24 | 79.24 | 945,050 |
| Jan 7, 2025 | 79.31 | 81.31 | 79.31 | 80.42 | 80.42 | 1,339,661 |
| Jan 6, 2025 | 83.65 | 83.69 | 78.50 | 78.91 | 78.91 | 2,146,432 |
| Jan 3, 2025 | 83.75 | 85.30 | 82.51 | 83.33 | 83.33 | 2,086,532 |
| Jan 2, 2025 | 84.00 | 84.20 | 82.00 | 82.15 | 82.15 | 1,396,296 |
| Jan 1, 2025 | 85.00 | 86.00 | 83.50 | 83.76 | 83.76 | 2,873,318 |
| Dec 31, 2024 | 79.00 | 85.00 | 78.10 | 84.11 | 84.11 | 5,397,076 |
| Dec 30, 2024 | 80.00 | 80.00 | 78.00 | 78.85 | 78.85 | 2,103,743 |
| Dec 27, 2024 | 81.85 | 83.30 | 79.00 | 79.66 | 79.66 | 3,148,919 |
| Dec 26, 2024 | 76.77 | 83.48 | 76.14 | 81.25 | 81.25 | 11,945,978 |
| Dec 24, 2024 | 77.30 | 77.30 | 75.32 | 76.12 | 76.12 | 1,987,242 |
| Dec 23, 2024 | 77.50 | 78.11 | 75.06 | 76.63 | 76.63 | 3,360,613 |
| Dec 20, 2024 | 79.78 | 81.07 | 75.70 | 76.27 | 76.27 | 4,041,272 |
| Dec 19, 2024 | 79.00 | 81.15 | 79.00 | 79.78 | 79.78 | 3,462,910 |
| Dec 18, 2024 | 84.38 | 84.38 | 81.00 | 81.41 | 81.41 | 3,514,558 |
| Dec 17, 2024 | 86.00 | 86.28 | 83.51 | 83.84 | 83.84 | 2,130,065 |
| Dec 16, 2024 | 84.00 | 87.39 | 84.00 | 85.19 | 85.19 | 3,851,118 |
| Dec 13, 2024 | 85.50 | 85.84 | 82.12 | 83.60 | 83.60 | 8,622,158 |
| Dec 12, 2024 | 90.00 | 90.59 | 84.86 | 85.25 | 85.25 | 5,722,588 |
| Dec 11, 2024 | 93.15 | 93.20 | 89.65 | 89.97 | 89.97 | 2,395,439 |
| Dec 10, 2024 | 89.90 | 94.40 | 88.40 | 92.70 | 92.70 | 8,333,284 |
| Dec 9, 2024 | 95.01 | 95.02 | 89.02 | 89.34 | 89.34 | 6,278,958 |
| Dec 6, 2024 | 98.80 | 99.22 | 93.70 | 95.02 | 95.02 | 6,974,772 |
| Dec 5, 2024 | 102.70 | 109.34 | 97.29 | 100.00 | 100.00 | 42,607,428 |
| Dec 4, 2024 | 82.84 | 98.31 | 82.56 | 98.31 | 98.31 | 41,132,031 |
| Dec 3, 2024 | 75.16 | 84.80 | 74.75 | 81.93 | 81.93 | 26,815,355 |
| Dec 2, 2024 | 75.64 | 75.64 | 73.90 | 74.39 | 74.39 | 1,248,074 |
| Nov 29, 2024 | 75.53 | 76.45 | 74.38 | 75.39 | 75.39 | 1,681,482 |
| Nov 28, 2024 | 75.19 | 79.00 | 74.00 | 74.86 | 74.86 | 5,943,297 |
| Nov 27, 2024 | 75.50 | 76.45 | 74.96 | 75.15 | 75.15 | 1,953,771 |
| Nov 26, 2024 | 75.90 | 76.85 | 74.65 | 75.50 | 75.50 | 3,211,072 |
| Nov 25, 2024 | 73.05 | 78.35 | 73.05 | 76.83 | 76.83 | 9,285,232 |
| Nov 22, 2024 | 73.99 | 74.49 | 72.95 | 73.70 | 73.70 | 2,408,433 |
| Nov 21, 2024 | 73.94 | 73.94 | 71.25 | 73.27 | 73.27 | 1,620,552 |
| Nov 19, 2024 | 72.00 | 74.73 | 72.00 | 73.99 | 73.99 | 3,772,771 |
| Nov 18, 2024 | 72.71 | 73.99 | 69.21 | 72.57 | 72.57 | 7,592,009 |
| Nov 14, 2024 | 78.14 | 81.00 | 73.51 | 74.02 | 74.02 | 38,862,503 |