Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,238.20
-45.40
(-3.54%)
At close: February 28 at 3:30:01 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 |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1,259.00 | 1,277.50 | 1,211.50 | 1,238.20 | 1,238.20 | 356,308 |
| Feb 27, 2025 | 1,344.00 | 1,344.00 | 1,270.10 | 1,283.60 | 1,283.60 | 261,098 |
| Feb 25, 2025 | 1,309.95 | 1,367.50 | 1,251.50 | 1,348.75 | 1,348.75 | 557,484 |
| Feb 24, 2025 | 1,251.00 | 1,450.00 | 1,246.25 | 1,310.70 | 1,310.70 | 307,752 |
| Feb 21, 2025 | 1,300.00 | 1,300.00 | 1,255.30 | 1,274.30 | 1,274.30 | 327,981 |
| Feb 20, 2025 | 1,349.80 | 1,349.80 | 1,278.60 | 1,330.60 | 1,330.60 | 167,176 |
| Feb 19, 2025 | 1,349.00 | 1,364.95 | 1,320.00 | 1,333.30 | 1,333.30 | 103,230 |
| Feb 18, 2025 | 1,334.95 | 1,368.00 | 1,272.55 | 1,358.95 | 1,358.95 | 185,621 |
| Feb 17, 2025 | 1,400.10 | 1,424.80 | 1,301.35 | 1,333.20 | 1,333.20 | 339,686 |
| Feb 14, 2025 | 1,449.90 | 1,473.95 | 1,403.15 | 1,442.30 | 1,442.30 | 206,894 |
| Feb 13, 2025 | 1,460.05 | 1,504.40 | 1,421.75 | 1,442.15 | 1,442.15 | 476,914 |
| Feb 12, 2025 | 1,500.00 | 1,500.00 | 1,339.90 | 1,461.40 | 1,461.40 | 528,867 |
| Feb 11, 2025 | 1,511.00 | 1,549.00 | 1,485.00 | 1,508.05 | 1,508.05 | 618,580 |
| Feb 10, 2025 | 1,523.00 | 1,555.85 | 1,485.10 | 1,542.25 | 1,542.25 | 548,371 |
| Feb 7, 2025 | 1,539.25 | 1,545.95 | 1,474.90 | 1,523.10 | 1,523.10 | 249,544 |
| Feb 6, 2025 | 1,540.00 | 1,599.70 | 1,509.00 | 1,545.70 | 1,545.70 | 736,532 |
| Feb 5, 2025 | 1,505.05 | 1,569.00 | 1,500.00 | 1,553.40 | 1,553.40 | 495,580 |
| Feb 4, 2025 | 1,500.00 | 1,540.00 | 1,500.00 | 1,533.60 | 1,533.60 | 621,393 |
| Feb 3, 2025 | 1,427.55 | 1,524.70 | 1,427.35 | 1,499.05 | 1,499.05 | 335,284 |
| Jan 31, 2025 | 1,601.00 | 1,601.00 | 1,542.55 | 1,581.50 | 1,581.50 | 8,529,452 |
| Jan 30, 2025 | 1,599.00 | 1,638.00 | 1,530.00 | 1,623.70 | 1,623.70 | 546,234 |
| Jan 29, 2025 | 1,466.15 | 1,620.45 | 1,466.15 | 1,609.95 | 1,609.95 | 901,579 |
| Jan 28, 2025 | 1,543.30 | 1,550.00 | 1,543.30 | 1,543.30 | 1,543.30 | 511,792 |
| Jan 27, 2025 | 1,624.50 | 1,624.50 | 1,624.50 | 1,624.50 | 1,624.50 | 4,576 |
| Jan 24, 2025 | 1,800.00 | 1,800.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,533,351 |
Related Tickers
CONCORDBIO.NS Concord Biotech Limited
1,496.10
-5.86%
BCAX Bicara Therapeutics Inc.
13.30
+7.61%
RLYB Rallybio Corporation
0.7223
-2.39%
IMTX Immatics N.V.
4.3800
0.00%
PTGX Protagonist Therapeutics, Inc.
37.59
+3.44%
ENSC Ensysce Biosciences, Inc.
5.39
+2.67%
SION Sionna Therapeutics, Inc.
13.77
-6.71%
NKTR Nektar Therapeutics
0.8400
+5.50%
RIGL Rigel Pharmaceuticals, Inc.
23.06
+5.88%
ALLO Allogene Therapeutics, Inc.
1.9500
0.00%