217.20
-1.30
(-0.59%)
At close: April 9 at 3:24:24 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 9, 2025 | 238.40 | 238.40 | 210.80 | 217.20 | 217.20 | 930 |
| Apr 8, 2025 | 209.05 | 220.40 | 209.05 | 218.50 | 218.50 | 3,983 |
| Apr 7, 2025 | 249.95 | 249.95 | 206.80 | 208.20 | 208.20 | 7,295 |
| Apr 4, 2025 | 255.70 | 255.70 | 242.25 | 243.35 | 243.35 | 8,582 |
| Apr 3, 2025 | 263.70 | 264.20 | 257.00 | 259.15 | 259.15 | 4,486 |
| Apr 2, 2025 | 254.00 | 267.95 | 251.55 | 267.25 | 267.25 | 6,102 |
| Apr 1, 2025 | 252.70 | 261.35 | 252.05 | 258.35 | 258.35 | 2,029 |
| Mar 28, 2025 | 257.05 | 265.45 | 250.10 | 251.65 | 251.65 | 21,989 |
| Mar 27, 2025 | 276.35 | 278.05 | 258.05 | 260.40 | 260.40 | 18,598 |
| Mar 26, 2025 | 279.00 | 292.55 | 273.00 | 277.30 | 277.30 | 31,517 |
| Mar 25, 2025 | 289.90 | 289.90 | 270.10 | 281.30 | 281.30 | 9,310 |
| Mar 24, 2025 | 291.95 | 291.95 | 267.65 | 271.05 | 271.05 | 17,110 |
| Mar 21, 2025 | 269.00 | 287.60 | 269.00 | 276.80 | 276.80 | 13,680 |
| Mar 20, 2025 | 266.20 | 268.35 | 262.00 | 263.60 | 263.60 | 4,281 |
| Mar 19, 2025 | 260.35 | 264.60 | 256.40 | 260.40 | 260.40 | 11,835 |
| Mar 18, 2025 | 260.00 | 265.00 | 248.80 | 252.80 | 252.80 | 112,205 |
| Mar 17, 2025 | 287.95 | 287.95 | 256.00 | 257.60 | 257.60 | 4,586 |
| Mar 13, 2025 | 251.00 | 275.20 | 248.70 | 263.60 | 263.60 | 16,567 |
| Mar 12, 2025 | 258.30 | 259.85 | 246.55 | 249.95 | 249.95 | 2,254 |
| Mar 11, 2025 | 255.95 | 264.80 | 253.00 | 258.30 | 258.30 | 4,137 |
| Mar 10, 2025 | 294.95 | 294.95 | 261.00 | 263.35 | 263.35 | 3,258 |
| Mar 7, 2025 | 269.20 | 277.00 | 266.75 | 271.70 | 271.70 | 3,227 |
| Mar 6, 2025 | 277.00 | 277.00 | 269.00 | 269.80 | 269.80 | 8,621 |
| Mar 5, 2025 | 283.40 | 289.65 | 273.15 | 276.30 | 276.30 | 3,322 |
| Mar 4, 2025 | 275.00 | 292.00 | 275.00 | 278.30 | 278.30 | 2,521 |
| Mar 3, 2025 | 296.30 | 296.30 | 274.20 | 281.75 | 281.75 | 16,459 |
| Feb 28, 2025 | 295.95 | 296.70 | 282.00 | 286.75 | 286.75 | 869 |
| Feb 27, 2025 | 303.00 | 303.85 | 292.85 | 299.20 | 299.20 | 16,157 |
| Feb 25, 2025 | 298.65 | 307.60 | 294.55 | 303.25 | 303.25 | 4,060 |
| Feb 24, 2025 | 301.00 | 301.00 | 293.20 | 299.80 | 299.80 | 529 |
| Feb 21, 2025 | 309.95 | 314.30 | 301.20 | 304.90 | 304.90 | 2,456 |
| Feb 20, 2025 | 291.35 | 312.45 | 291.35 | 307.85 | 307.85 | 9,246 |
| Feb 19, 2025 | 283.25 | 299.00 | 283.25 | 297.35 | 297.35 | 3,334 |
| Feb 18, 2025 | 273.70 | 291.85 | 273.00 | 288.50 | 288.50 | 39,232 |
| Feb 17, 2025 | 261.50 | 278.85 | 261.50 | 276.80 | 276.80 | 4,099 |
| Feb 14, 2025 | 275.00 | 276.45 | 253.00 | 267.60 | 267.60 | 9,941 |
| Feb 13, 2025 | 282.00 | 285.40 | 276.40 | 278.10 | 278.10 | 1,866 |
| Feb 12, 2025 | 282.90 | 283.50 | 270.95 | 281.90 | 281.90 | 2,207 |
| Feb 11, 2025 | 288.95 | 292.55 | 274.35 | 281.30 | 281.30 | 2,618 |
| Feb 10, 2025 | 293.05 | 311.00 | 286.50 | 289.55 | 289.55 | 2,847 |
| Feb 7, 2025 | 313.05 | 313.05 | 291.95 | 298.50 | 298.50 | 18,404 |
| Feb 6, 2025 | 286.05 | 317.60 | 286.05 | 299.60 | 299.60 | 26,703 |
| Feb 5, 2025 | 271.00 | 309.15 | 264.25 | 279.85 | 279.85 | 19,779 |
| Feb 4, 2025 | 260.90 | 271.50 | 257.75 | 268.85 | 268.85 | 978 |
| Feb 3, 2025 | 263.10 | 263.10 | 254.65 | 258.75 | 258.75 | 1,582 |
| Feb 1, 2025 | 271.00 | 271.00 | 256.25 | 257.10 | 257.10 | 728 |
| Jan 31, 2025 | 268.00 | 268.00 | 253.65 | 258.05 | 258.05 | 5,029 |
| Jan 30, 2025 | 258.30 | 261.55 | 253.15 | 255.60 | 255.60 | 3,701 |
| Jan 29, 2025 | 252.65 | 263.35 | 252.65 | 254.50 | 254.50 | 6,710 |
| Jan 28, 2025 | 259.30 | 266.90 | 250.00 | 252.65 | 252.65 | 12,056 |
| Jan 27, 2025 | 276.05 | 280.00 | 251.00 | 253.60 | 253.60 | 16,793 |
| Jan 24, 2025 | 303.25 | 303.30 | 276.00 | 280.85 | 280.85 | 21,682 |
| Jan 23, 2025 | 304.00 | 309.75 | 295.25 | 298.50 | 298.50 | 8,868 |
| Jan 22, 2025 | 325.70 | 325.70 | 294.10 | 301.05 | 301.05 | 27,654 |
| Jan 21, 2025 | 334.90 | 345.00 | 309.05 | 328.55 | 328.55 | 46,327 |
| Jan 20, 2025 | 296.00 | 312.20 | 296.00 | 309.40 | 309.40 | 2,647 |
| Jan 17, 2025 | 302.00 | 304.25 | 295.60 | 301.10 | 301.10 | 3,903 |
| Jan 16, 2025 | 301.00 | 304.40 | 297.35 | 300.25 | 300.25 | 3,633 |
| Jan 15, 2025 | 306.40 | 306.40 | 295.95 | 297.10 | 297.10 | 2,158 |
| Jan 14, 2025 | 295.00 | 304.75 | 290.95 | 301.95 | 301.95 | 4,597 |
| Jan 13, 2025 | 310.00 | 311.60 | 293.20 | 298.00 | 298.00 | 7,938 |
| Jan 10, 2025 | 318.80 | 319.35 | 310.10 | 312.35 | 312.35 | 3,325 |
| Jan 9, 2025 | 327.55 | 329.15 | 318.80 | 320.75 | 320.75 | 7,989 |
| Jan 8, 2025 | 330.20 | 333.60 | 323.65 | 331.00 | 331.00 | 1,901 |
| Jan 7, 2025 | 322.10 | 339.00 | 321.65 | 333.25 | 333.25 | 6,632 |
| Jan 6, 2025 | 332.65 | 332.80 | 315.00 | 321.85 | 321.85 | 2,841 |
| Jan 3, 2025 | 329.00 | 337.70 | 326.10 | 334.75 | 334.75 | 3,252 |
| Jan 2, 2025 | 328.80 | 328.80 | 321.65 | 326.80 | 326.80 | 3,031 |
| Jan 1, 2025 | 315.40 | 326.10 | 311.55 | 320.15 | 320.15 | 3,546 |
| Dec 31, 2024 | 315.30 | 321.45 | 314.00 | 314.55 | 314.55 | 4,556 |
| Dec 30, 2024 | 331.00 | 334.00 | 318.05 | 320.05 | 320.05 | 3,707 |
| Dec 27, 2024 | 331.00 | 334.95 | 323.05 | 325.10 | 325.10 | 3,095 |
| Dec 26, 2024 | 338.15 | 338.15 | 313.80 | 324.40 | 324.40 | 14,049 |
| Dec 24, 2024 | 331.00 | 349.00 | 318.20 | 335.95 | 335.95 | 9,096 |
| Dec 23, 2024 | 320.65 | 328.95 | 316.95 | 321.80 | 321.80 | 1,481 |
| Dec 20, 2024 | 331.00 | 331.00 | 312.60 | 315.75 | 315.75 | 3,554 |
| Dec 19, 2024 | 315.90 | 326.50 | 315.90 | 320.70 | 320.70 | 4,646 |
| Dec 18, 2024 | 332.00 | 337.00 | 320.00 | 324.00 | 324.00 | 5,079 |
| Dec 17, 2024 | 332.05 | 342.00 | 329.00 | 333.00 | 333.00 | 1,825 |
| Dec 16, 2024 | 332.00 | 340.05 | 328.00 | 332.55 | 332.55 | 5,197 |
| Dec 13, 2024 | 335.20 | 335.70 | 327.55 | 333.45 | 333.45 | 2,143 |
| Dec 12, 2024 | 348.05 | 357.55 | 334.00 | 335.50 | 335.50 | 7,097 |
| Dec 11, 2024 | 337.40 | 346.10 | 336.85 | 342.00 | 342.00 | 685 |
| Dec 10, 2024 | 342.00 | 342.45 | 335.00 | 336.95 | 336.95 | 5,571 |
| Dec 9, 2024 | 340.05 | 347.00 | 340.05 | 344.55 | 344.55 | 1,809 |
| Dec 6, 2024 | 341.65 | 344.70 | 340.60 | 343.10 | 343.10 | 2,265 |
| Dec 5, 2024 | 342.40 | 343.05 | 339.40 | 341.05 | 341.05 | 1,412 |
| Dec 4, 2024 | 344.60 | 350.60 | 338.70 | 341.35 | 341.35 | 3,601 |
| Dec 3, 2024 | 332.25 | 344.65 | 329.85 | 342.60 | 342.60 | 3,289 |
| Dec 2, 2024 | 328.05 | 336.95 | 326.00 | 335.35 | 335.35 | 1,487 |
| Nov 29, 2024 | 331.95 | 339.60 | 325.95 | 327.10 | 327.10 | 4,855 |
| Nov 28, 2024 | 345.00 | 345.00 | 324.75 | 326.90 | 326.90 | 2,805 |
| Nov 27, 2024 | 332.80 | 332.80 | 325.00 | 325.95 | 325.95 | 2,783 |
| Nov 26, 2024 | 317.85 | 344.00 | 317.00 | 326.85 | 326.85 | 7,602 |
| Nov 25, 2024 | 324.30 | 324.35 | 315.70 | 317.95 | 317.95 | 539 |
| Nov 22, 2024 | 323.00 | 323.00 | 309.95 | 317.40 | 317.40 | 2,155 |
| Nov 21, 2024 | 324.25 | 324.25 | 303.15 | 315.75 | 315.75 | 2,472 |
| Nov 19, 2024 | 322.00 | 322.00 | 307.20 | 310.05 | 310.05 | 1,746 |
| Nov 18, 2024 | 316.50 | 316.50 | 305.90 | 307.50 | 307.50 | 1,858 |
| Nov 14, 2024 | 322.00 | 322.00 | 307.30 | 312.75 | 312.75 | 4,183 |
| Nov 13, 2024 | 344.00 | 344.00 | 308.65 | 314.40 | 314.40 | 11,871 |
| Nov 12, 2024 | 341.20 | 341.20 | 327.35 | 331.15 | 331.15 | 5,640 |
| Nov 11, 2024 | 337.05 | 343.90 | 330.20 | 333.70 | 333.70 | 1,746 |
| Nov 8, 2024 | 349.00 | 349.00 | 334.00 | 336.90 | 336.90 | 5,563 |
| Nov 7, 2024 | 350.00 | 355.30 | 345.15 | 347.80 | 347.80 | 4,232 |
| Nov 6, 2024 | 353.00 | 353.00 | 335.20 | 345.15 | 345.15 | 9,289 |
| Nov 4, 2024 | 360.00 | 360.00 | 340.00 | 345.15 | 345.15 | 2,311 |
| Nov 1, 2024 | 343.50 | 348.45 | 337.55 | 345.60 | 345.60 | 2,519 |
| Oct 31, 2024 | 350.00 | 351.55 | 332.90 | 336.75 | 336.75 | 5,914 |
| Oct 29, 2024 | 353.55 | 353.55 | 342.40 | 344.05 | 344.05 | 3,259 |
| Oct 28, 2024 | 337.35 | 351.80 | 333.15 | 349.15 | 349.15 | 2,183 |
| Oct 25, 2024 | 348.60 | 348.60 | 328.25 | 338.45 | 338.45 | 10,473 |
| Oct 24, 2024 | 355.60 | 358.60 | 342.55 | 348.50 | 348.50 | 6,704 |
| Oct 23, 2024 | 347.50 | 363.15 | 341.90 | 360.35 | 360.35 | 8,142 |
| Oct 22, 2024 | 360.60 | 374.85 | 341.55 | 348.75 | 348.75 | 3,983 |
| Oct 21, 2024 | 382.95 | 385.30 | 366.20 | 367.50 | 367.50 | 7,505 |
| Oct 18, 2024 | 421.00 | 428.00 | 381.30 | 390.85 | 390.85 | 20,555 |
| Oct 17, 2024 | 408.90 | 430.00 | 400.00 | 420.35 | 420.35 | 5,065 |
| Oct 16, 2024 | 407.75 | 409.90 | 402.85 | 407.90 | 407.90 | 4,082 |
| Oct 15, 2024 | 411.70 | 415.10 | 406.10 | 407.30 | 407.30 | 3,953 |
| Oct 14, 2024 | 418.60 | 418.65 | 409.65 | 414.65 | 414.65 | 2,428 |
| Oct 11, 2024 | 404.45 | 412.40 | 402.30 | 410.75 | 410.75 | 11,818 |
| Oct 10, 2024 | 406.65 | 412.75 | 401.40 | 404.45 | 404.45 | 804 |
| Oct 9, 2024 | 408.85 | 409.90 | 403.35 | 404.70 | 404.70 | 1,841 |
| Oct 8, 2024 | 398.55 | 408.15 | 398.50 | 405.80 | 405.80 | 3,861 |
| Oct 7, 2024 | 406.95 | 410.00 | 398.30 | 399.35 | 399.35 | 5,313 |
| Oct 4, 2024 | 411.85 | 415.45 | 399.25 | 402.10 | 402.10 | 4,057 |
| Oct 3, 2024 | 413.50 | 415.15 | 403.00 | 408.20 | 408.20 | 3,914 |
| Oct 1, 2024 | 405.05 | 418.15 | 405.05 | 414.80 | 414.80 | 2,507 |
| Sep 30, 2024 | 426.20 | 426.20 | 407.50 | 413.00 | 413.00 | 2,964 |
| Sep 27, 2024 | 423.00 | 441.70 | 416.55 | 418.60 | 418.60 | 9,524 |
| Sep 26, 2024 | 419.90 | 421.75 | 414.60 | 415.55 | 415.55 | 3,795 |
| Sep 25, 2024 | 432.30 | 432.30 | 415.45 | 419.90 | 419.90 | 2,709 |
| Sep 24, 2024 | 440.35 | 440.35 | 422.70 | 423.00 | 423.00 | 1,333 |
| Sep 23, 2024 | 435.65 | 438.65 | 425.00 | 431.70 | 431.70 | 5,082 |
| Sep 20, 2024 | 433.00 | 439.00 | 424.70 | 427.10 | 427.10 | 7,621 |
| Sep 19, 2024 | 429.00 | 429.00 | 401.40 | 424.75 | 424.75 | 4,015 |
| Sep 18, 2024 | 425.05 | 427.00 | 415.70 | 420.70 | 420.70 | 6,577 |
| Sep 17, 2024 | 419.60 | 435.75 | 418.05 | 428.05 | 428.05 | 5,445 |
| Sep 16, 2024 | 416.05 | 425.80 | 415.70 | 417.30 | 417.30 | 4,617 |
| Sep 13, 2024 | 419.70 | 428.00 | 417.55 | 420.55 | 420.55 | 5,104 |
| Sep 12, 2024 | 419.00 | 423.00 | 414.75 | 419.65 | 419.65 | 837 |
| Sep 11, 2024 | 422.25 | 427.90 | 414.95 | 418.15 | 418.15 | 2,097 |
| Sep 10, 2024 | 425.55 | 425.55 | 414.70 | 416.40 | 416.40 | 2,809 |
| Sep 9, 2024 | 413.00 | 423.10 | 407.45 | 417.25 | 417.25 | 4,430 |
| Sep 6, 2024 | 428.65 | 430.00 | 407.20 | 415.75 | 415.75 | 9,299 |
| Sep 5, 2024 | 425.00 | 437.00 | 417.25 | 426.50 | 426.50 | 12,732 |
| Sep 4, 2024 | 419.00 | 434.10 | 419.00 | 426.25 | 426.25 | 4,396 |
| Sep 3, 2024 | 436.80 | 441.20 | 427.25 | 431.15 | 431.15 | 4,537 |
| Sep 2, 2024 | 449.90 | 449.90 | 427.50 | 432.30 | 432.30 | 7,761 |
| Aug 30, 2024 | 445.00 | 449.10 | 436.70 | 441.05 | 441.05 | 8,199 |
| Aug 29, 2024 | 438.10 | 449.00 | 427.35 | 442.05 | 442.05 | 7,832 |
| Aug 28, 2024 | 453.70 | 464.90 | 439.00 | 441.65 | 441.65 | 15,933 |
| Aug 26, 2024 | 408.15 | 421.30 | 407.00 | 409.55 | 409.55 | 5,839 |
| Aug 23, 2024 | 418.50 | 418.50 | 410.10 | 414.05 | 414.05 | 3,228 |
| Aug 22, 2024 | 412.95 | 423.00 | 412.95 | 418.40 | 418.40 | 7,985 |
| Aug 21, 2024 | 402.10 | 414.00 | 402.10 | 409.60 | 409.60 | 5,531 |
| Aug 20, 2024 | 409.30 | 411.10 | 403.00 | 404.70 | 404.70 | 6,880 |
| Aug 19, 2024 | 404.35 | 416.40 | 404.35 | 405.45 | 405.45 | 3,727 |
| Aug 16, 2024 | 407.20 | 408.80 | 400.00 | 400.95 | 400.95 | 3,783 |
| Aug 14, 2024 | 405.70 | 409.10 | 400.05 | 402.00 | 402.00 | 4,685 |
| Aug 13, 2024 | 409.05 | 411.15 | 401.00 | 409.05 | 409.05 | 4,196 |
| Aug 12, 2024 | 412.55 | 412.55 | 402.45 | 408.55 | 408.55 | 4,281 |
| Aug 9, 2024 | 415.05 | 424.70 | 404.30 | 407.70 | 407.70 | 7,144 |
| Aug 8, 2024 | 438.30 | 438.30 | 404.60 | 406.45 | 406.45 | 7,959 |
| Aug 7, 2024 | 408.70 | 411.10 | 405.15 | 407.50 | 407.50 | 5,242 |
| Aug 6, 2024 | 410.00 | 425.00 | 400.00 | 403.85 | 403.85 | 4,514 |
| Aug 5, 2024 | 382.05 | 420.30 | 382.05 | 414.80 | 414.80 | 14,943 |
| Aug 2, 2024 | 480.00 | 480.00 | 428.00 | 429.55 | 429.55 | 2,329 |
| Aug 1, 2024 | 447.70 | 447.75 | 430.60 | 431.75 | 431.75 | 12,312 |
| Jul 31, 2024 | 459.55 | 464.45 | 438.25 | 441.50 | 441.50 | 15,427 |
| Jul 30, 2024 | 443.15 | 469.00 | 443.15 | 459.80 | 459.80 | 4,050 |
| Jul 29, 2024 | 464.60 | 464.60 | 451.00 | 452.15 | 452.15 | 3,440 |
| Jul 26, 2024 | 458.75 | 474.05 | 455.10 | 459.65 | 459.65 | 12,528 |
| Jul 25, 2024 | 460.00 | 467.60 | 444.05 | 453.50 | 453.50 | 6,028 |
| Jul 24, 2024 | 430.10 | 475.90 | 429.45 | 460.35 | 460.35 | 13,817 |
| Jul 23, 2024 | 436.05 | 440.00 | 410.35 | 426.95 | 426.95 | 31,812 |
| Jul 22, 2024 | 441.30 | 445.00 | 418.00 | 427.50 | 427.50 | 15,324 |
| Jul 19, 2024 | 470.40 | 484.35 | 427.10 | 432.65 | 432.65 | 28,533 |
| Jul 18, 2024 | 486.00 | 494.90 | 470.00 | 474.05 | 474.05 | 35,542 |
| Jul 16, 2024 | 480.00 | 504.55 | 480.00 | 490.15 | 490.15 | 45,188 |
| Jul 15, 2024 | 464.15 | 486.60 | 464.05 | 480.80 | 480.80 | 38,220 |
| Jul 12, 2024 | 5.00 Dividend | |||||
| Jul 12, 2024 | 400.00 | 466.00 | 400.00 | 455.00 | 455.00 | 56,493 |
| Jul 11, 2024 | 425.00 | 425.00 | 410.00 | 412.10 | 407.10 | 16,006 |
| Jul 10, 2024 | 428.00 | 428.15 | 405.65 | 416.75 | 411.69 | 6,369 |
| Jul 9, 2024 | 419.90 | 422.35 | 417.60 | 421.25 | 416.14 | 1,910 |
| Jul 8, 2024 | 418.00 | 424.85 | 413.05 | 417.55 | 412.48 | 2,719 |
| Jul 5, 2024 | 429.00 | 429.00 | 413.10 | 416.05 | 411.00 | 5,111 |
| Jul 4, 2024 | 421.95 | 429.00 | 415.00 | 419.75 | 414.66 | 15,037 |
| Jul 3, 2024 | 420.20 | 426.55 | 412.00 | 418.05 | 412.98 | 11,671 |
| Jul 2, 2024 | 424.00 | 436.50 | 422.25 | 427.15 | 421.97 | 5,759 |
| Jul 1, 2024 | 394.70 | 426.00 | 394.70 | 424.15 | 419.00 | 27,345 |
| Jun 28, 2024 | 391.00 | 400.45 | 391.00 | 398.40 | 393.57 | 4,865 |
| Jun 27, 2024 | 391.00 | 402.00 | 391.00 | 395.90 | 391.10 | 2,766 |
| Jun 26, 2024 | 393.00 | 402.40 | 393.00 | 396.15 | 391.34 | 8,786 |
| Jun 25, 2024 | 404.90 | 404.90 | 396.40 | 399.10 | 394.26 | 2,512 |
| Jun 24, 2024 | 408.65 | 409.65 | 397.20 | 398.30 | 393.47 | 8,208 |
| Jun 21, 2024 | 409.00 | 428.00 | 405.10 | 408.90 | 403.94 | 7,411 |
| Jun 20, 2024 | 404.00 | 409.40 | 403.05 | 405.05 | 400.14 | 3,026 |
| Jun 19, 2024 | 400.05 | 411.70 | 400.05 | 403.85 | 398.95 | 6,640 |
| Jun 18, 2024 | 409.70 | 413.55 | 396.75 | 400.60 | 395.74 | 11,871 |
| Jun 14, 2024 | 418.90 | 423.00 | 405.20 | 409.75 | 404.78 | 10,947 |
| Jun 13, 2024 | 408.50 | 419.05 | 406.95 | 410.00 | 405.03 | 4,289 |
| Jun 12, 2024 | 404.90 | 414.90 | 401.60 | 403.05 | 398.16 | 2,480 |
| Jun 11, 2024 | 407.00 | 416.40 | 398.45 | 401.15 | 396.28 | 8,104 |
| Jun 10, 2024 | 410.00 | 415.10 | 405.00 | 408.05 | 403.10 | 7,581 |
| Jun 7, 2024 | 378.00 | 410.25 | 375.35 | 404.30 | 399.39 | 7,484 |
| Jun 6, 2024 | 399.00 | 399.00 | 372.00 | 378.65 | 374.06 | 6,573 |
| Jun 5, 2024 | 358.00 | 376.15 | 355.00 | 373.30 | 368.77 | 2,704 |
| Jun 4, 2024 | 370.80 | 373.40 | 335.40 | 358.25 | 353.90 | 13,462 |
| Jun 3, 2024 | 385.05 | 385.05 | 372.40 | 374.50 | 369.96 | 7,182 |
| May 31, 2024 | 385.00 | 390.25 | 373.40 | 376.35 | 371.78 | 9,250 |
| May 30, 2024 | 406.00 | 406.00 | 384.00 | 385.50 | 380.82 | 5,749 |
| May 29, 2024 | 396.15 | 402.80 | 388.75 | 392.00 | 387.24 | 6,739 |
| May 28, 2024 | 400.55 | 402.80 | 391.40 | 399.20 | 394.36 | 8,620 |
| May 27, 2024 | 399.00 | 420.00 | 399.00 | 400.70 | 395.84 | 10,088 |
| May 24, 2024 | 417.50 | 417.50 | 399.00 | 400.00 | 395.15 | 7,780 |
| May 23, 2024 | 408.40 | 416.45 | 397.95 | 409.20 | 404.24 | 5,248 |
| May 22, 2024 | 404.65 | 420.75 | 393.05 | 404.20 | 399.30 | 25,170 |
| May 21, 2024 | 437.00 | 437.00 | 391.15 | 393.85 | 389.07 | 32,301 |
| May 17, 2024 | 453.00 | 468.05 | 437.75 | 439.65 | 434.32 | 22,058 |
| May 16, 2024 | 451.70 | 456.00 | 443.30 | 453.45 | 447.95 | 6,043 |
| May 15, 2024 | 450.00 | 450.70 | 439.25 | 442.80 | 437.43 | 1,982 |
| May 14, 2024 | 445.70 | 447.20 | 441.00 | 442.50 | 437.13 | 2,592 |
| May 13, 2024 | 456.60 | 456.60 | 438.65 | 444.85 | 439.45 | 5,511 |
| May 10, 2024 | 441.00 | 449.15 | 438.55 | 440.10 | 434.76 | 1,185 |
| May 9, 2024 | 449.95 | 449.95 | 438.70 | 440.50 | 435.16 | 3,575 |
| May 8, 2024 | 463.45 | 463.45 | 435.30 | 440.00 | 434.66 | 2,570 |
| May 7, 2024 | 469.05 | 469.05 | 439.05 | 442.00 | 436.64 | 5,105 |
| May 6, 2024 | 455.95 | 455.95 | 439.50 | 450.90 | 445.43 | 11,015 |
| May 3, 2024 | 470.35 | 470.40 | 451.40 | 453.70 | 448.20 | 3,194 |
| May 2, 2024 | 469.75 | 473.80 | 464.20 | 466.65 | 460.99 | 2,531 |
| Apr 30, 2024 | 472.40 | 475.00 | 469.05 | 470.00 | 464.30 | 1,117 |
| Apr 29, 2024 | 470.20 | 487.30 | 467.00 | 469.90 | 464.20 | 11,246 |
| Apr 26, 2024 | 466.30 | 481.05 | 466.00 | 470.20 | 464.50 | 8,576 |
| Apr 25, 2024 | 472.25 | 475.80 | 460.00 | 460.65 | 455.06 | 5,978 |
| Apr 24, 2024 | 487.30 | 489.00 | 469.70 | 472.75 | 467.01 | 2,778 |
| Apr 23, 2024 | 501.15 | 501.15 | 480.25 | 481.95 | 476.10 | 2,193 |
| Apr 22, 2024 | 484.70 | 510.00 | 484.70 | 489.10 | 483.17 | 6,301 |
| Apr 19, 2024 | 481.05 | 491.30 | 477.95 | 484.60 | 478.72 | 2,686 |
| Apr 18, 2024 | 504.80 | 504.80 | 488.20 | 496.00 | 489.98 | 10,739 |
| Apr 16, 2024 | 478.05 | 516.20 | 478.05 | 503.20 | 497.09 | 5,560 |
| Apr 15, 2024 | 475.15 | 494.70 | 462.55 | 488.10 | 482.18 | 8,304 |
| Apr 12, 2024 | 475.05 | 494.45 | 464.20 | 490.65 | 484.70 | 8,437 |
| Apr 10, 2024 | 475.80 | 480.00 | 472.05 | 476.55 | 470.77 | 1,433 |
| Apr 9, 2024 | 478.00 | 480.70 | 471.50 | 476.90 | 471.11 | 2,479 |
Related Tickers
CGM.F Capgemini SE
124.40
+0.20%
3NH.SG Infotel SA
42.10
+0.48%
1460.HK ICO GROUP
0.230
0.00%
COZ.SG Cognizant Technology Solutions Corp
65.52
+10.94%
KBT.L K3 Business Technology Group plc
90.00
0.00%
RPSGVENT.NS RPSG Ventures Limited
772.00
-3.04%
0DPM.IL Bechtle AG
33.48
+4.17%
ACNN.MX Accenture plc
5,799.00
-3.50%
1S3.F SeSa S.p.A.
63.35
+8.11%
INFY.BA Infosys Limited
22,550.00
-4.95%