Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
230.85
-8.15
(-3.41%)
At close: 3:28:42 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 4, 2025 | 239.30 | 242.95 | 230.30 | 230.85 | 230.85 | 1,902 |
| Mar 3, 2025 | 242.00 | 242.00 | 225.00 | 239.00 | 239.00 | 2,098 |
| Feb 28, 2025 | 236.55 | 247.80 | 222.00 | 231.35 | 231.35 | 6,052 |
| Feb 27, 2025 | 250.55 | 250.55 | 240.00 | 245.05 | 245.05 | 4,102 |
| Feb 25, 2025 | 259.95 | 259.95 | 248.00 | 250.55 | 250.55 | 1,417 |
| Feb 24, 2025 | 293.00 | 293.00 | 242.30 | 250.15 | 250.15 | 3,548 |
| Feb 21, 2025 | 288.00 | 288.00 | 264.30 | 276.70 | 276.70 | 1,268 |
| Feb 20, 2025 | 256.30 | 273.95 | 256.30 | 270.40 | 270.40 | 1,060 |
| Feb 19, 2025 | 240.30 | 268.00 | 240.00 | 256.40 | 256.40 | 1,359 |
| Feb 18, 2025 | 257.50 | 257.50 | 226.55 | 246.35 | 246.35 | 956 |
| Feb 17, 2025 | 253.00 | 272.00 | 248.00 | 257.05 | 257.05 | 850 |
| Feb 14, 2025 | 269.00 | 272.00 | 249.50 | 252.20 | 252.20 | 1,416 |
| Feb 13, 2025 | 279.00 | 284.00 | 268.30 | 278.30 | 278.30 | 555 |
| Feb 12, 2025 | 280.30 | 280.50 | 270.50 | 278.80 | 278.80 | 383 |
| Feb 11, 2025 | 283.25 | 290.95 | 279.00 | 286.00 | 286.00 | 1,254 |
| Feb 10, 2025 | 293.00 | 300.05 | 277.50 | 279.30 | 279.30 | 1,277 |
| Feb 7, 2025 | 299.80 | 299.80 | 286.30 | 288.85 | 288.85 | 195 |
| Feb 6, 2025 | 301.00 | 301.00 | 291.00 | 293.35 | 293.35 | 341 |
| Feb 5, 2025 | 302.20 | 310.00 | 296.60 | 298.70 | 298.70 | 241 |
| Feb 4, 2025 | 302.30 | 310.00 | 302.00 | 302.00 | 302.00 | 92 |
| Feb 3, 2025 | 296.00 | 318.00 | 295.00 | 302.30 | 302.30 | 209 |
| Feb 1, 2025 | 324.60 | 324.60 | 304.10 | 313.00 | 313.00 | 465 |
| Jan 31, 2025 | 288.90 | 345.00 | 288.90 | 310.65 | 310.65 | 419 |
| Jan 30, 2025 | 287.00 | 295.35 | 287.00 | 288.70 | 288.70 | 422 |
| Jan 29, 2025 | 281.40 | 295.20 | 281.40 | 289.70 | 289.70 | 227 |
| Jan 28, 2025 | 299.00 | 299.00 | 272.00 | 281.40 | 281.40 | 692 |
| Jan 27, 2025 | 305.20 | 305.20 | 280.00 | 288.20 | 288.20 | 659 |
| Jan 24, 2025 | 303.50 | 310.00 | 295.30 | 305.20 | 305.20 | 386 |
| Jan 23, 2025 | 301.30 | 312.90 | 301.30 | 309.80 | 309.80 | 548 |
| Jan 22, 2025 | 300.00 | 308.90 | 293.25 | 307.25 | 307.25 | 451 |
| Jan 21, 2025 | 304.45 | 310.00 | 298.00 | 298.65 | 298.65 | 649 |
| Jan 20, 2025 | 309.40 | 310.00 | 300.30 | 304.45 | 304.45 | 828 |
| Jan 17, 2025 | 323.00 | 323.00 | 304.50 | 307.80 | 307.80 | 870 |
| Jan 16, 2025 | 307.00 | 330.00 | 305.40 | 322.10 | 322.10 | 837 |
| Jan 15, 2025 | 308.00 | 309.50 | 300.40 | 305.40 | 305.40 | 77 |
| Jan 14, 2025 | 301.05 | 310.00 | 301.00 | 308.25 | 308.25 | 480 |
| Jan 13, 2025 | 303.05 | 309.90 | 300.00 | 300.00 | 300.00 | 846 |
| Jan 10, 2025 | 306.00 | 314.95 | 304.00 | 306.85 | 306.85 | 838 |
| Jan 9, 2025 | 325.00 | 327.30 | 301.00 | 305.95 | 305.95 | 692 |
| Jan 8, 2025 | 318.00 | 318.00 | 310.00 | 316.20 | 316.20 | 166 |
| Jan 7, 2025 | 316.80 | 317.00 | 303.05 | 313.15 | 313.15 | 864 |
| Jan 6, 2025 | 333.00 | 333.00 | 304.05 | 309.05 | 309.05 | 1,599 |
| Jan 3, 2025 | 344.00 | 344.00 | 306.30 | 329.00 | 329.00 | 923 |
| Jan 2, 2025 | 332.10 | 337.00 | 323.05 | 323.65 | 323.65 | 968 |
| Jan 1, 2025 | 314.30 | 339.50 | 314.30 | 324.10 | 324.10 | 412 |
| Dec 31, 2024 | 329.95 | 329.95 | 315.05 | 323.00 | 323.00 | 382 |
| Dec 30, 2024 | 325.00 | 330.00 | 295.30 | 312.20 | 312.20 | 3,971 |