100.05
0.00
(0.00%)
As of 12:15:00 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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 100.00 | 100.05 | 100.00 | 100.05 | 100.05 | 567 |
| Apr 11, 2025 | 101.50 | 101.50 | 100.05 | 100.05 | 100.05 | 567 |
| Apr 9, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 256 |
| Apr 8, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 1,279 |
| Apr 7, 2025 | 107.65 | 107.65 | 106.00 | 106.00 | 106.00 | 3,984 |
| Apr 4, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | 5,487 |
| Apr 3, 2025 | 102.00 | 106.05 | 102.00 | 106.05 | 106.05 | 1,710 |
| Apr 2, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 272 |
| Apr 1, 2025 | 107.00 | 107.00 | 104.90 | 104.90 | 104.90 | 671 |
| Mar 28, 2025 | 107.10 | 107.10 | 107.00 | 107.00 | 107.00 | 5,769 |
| Mar 27, 2025 | 103.46 | 106.00 | 103.46 | 105.00 | 105.00 | 7,838 |
| Mar 26, 2025 | 104.00 | 106.87 | 101.00 | 105.57 | 105.57 | 5,425 |
| Mar 25, 2025 | 104.00 | 104.22 | 97.10 | 101.79 | 101.79 | 9,602 |
| Mar 24, 2025 | 99.24 | 99.26 | 97.00 | 99.26 | 99.26 | 5,534 |
| Mar 21, 2025 | 96.95 | 97.52 | 94.50 | 94.54 | 94.54 | 8,910 |
| Mar 20, 2025 | 95.95 | 95.99 | 91.50 | 92.88 | 92.88 | 9,667 |
| Mar 19, 2025 | 90.90 | 92.90 | 89.00 | 91.90 | 91.90 | 16,415 |
| Mar 18, 2025 | 88.50 | 90.00 | 87.99 | 88.51 | 88.51 | 7,538 |
| Mar 17, 2025 | 92.95 | 92.95 | 86.05 | 86.82 | 86.82 | 6,663 |
| Mar 13, 2025 | 91.50 | 91.50 | 85.85 | 89.80 | 89.80 | 12,167 |
| Mar 12, 2025 | 91.90 | 91.90 | 88.00 | 89.11 | 89.11 | 6,573 |
| Mar 11, 2025 | 92.90 | 92.90 | 88.00 | 88.31 | 88.31 | 16,784 |
| Mar 10, 2025 | 94.50 | 94.50 | 89.05 | 89.45 | 89.45 | 10,073 |
| Mar 7, 2025 | 91.00 | 93.46 | 88.00 | 93.32 | 93.32 | 27,075 |
| Mar 6, 2025 | 88.01 | 93.85 | 88.00 | 89.01 | 89.01 | 18,200 |
| Mar 5, 2025 | 88.75 | 89.70 | 84.66 | 89.41 | 89.41 | 17,590 |
| Mar 4, 2025 | 85.85 | 91.70 | 81.00 | 86.00 | 86.00 | 17,369 |
| Mar 3, 2025 | 94.95 | 94.95 | 83.00 | 84.04 | 84.04 | 10,429 |
| Feb 28, 2025 | 98.00 | 98.00 | 87.00 | 90.05 | 90.05 | 5,497 |
| Feb 27, 2025 | 101.90 | 101.90 | 93.00 | 93.30 | 93.30 | 4,356 |
| Feb 25, 2025 | 102.45 | 102.90 | 98.10 | 99.05 | 99.05 | 8,061 |
| Feb 24, 2025 | 104.95 | 104.95 | 94.20 | 98.35 | 98.35 | 5,735 |
| Feb 21, 2025 | 100.50 | 102.90 | 98.55 | 102.00 | 102.00 | 1,070 |
| Feb 20, 2025 | 102.90 | 102.90 | 98.55 | 99.15 | 99.15 | 4,847 |
| Feb 19, 2025 | 93.20 | 101.95 | 91.25 | 98.10 | 98.10 | 6,207 |
| Feb 18, 2025 | 109.00 | 109.00 | 92.40 | 97.85 | 97.85 | 7,802 |
| Feb 17, 2025 | 101.90 | 106.00 | 95.60 | 100.80 | 100.80 | 22,956 |
| Feb 14, 2025 | 113.00 | 113.00 | 100.55 | 101.90 | 101.90 | 12,406 |
| Feb 13, 2025 | 114.20 | 121.95 | 107.00 | 110.05 | 110.05 | 29,376 |
| Feb 12, 2025 | 109.80 | 118.40 | 100.00 | 111.50 | 111.50 | 38,026 |
| Feb 11, 2025 | 127.00 | 130.00 | 115.50 | 115.50 | 115.50 | 63,801 |
| Feb 10, 2025 | 149.00 | 149.00 | 135.00 | 144.35 | 144.35 | 10,704 |
| Feb 7, 2025 | 142.50 | 147.95 | 142.50 | 146.55 | 146.55 | 3,369 |
| Feb 6, 2025 | 146.00 | 146.95 | 140.00 | 144.85 | 144.85 | 3,220 |
| Feb 5, 2025 | 143.00 | 147.00 | 138.00 | 143.50 | 143.50 | 6,294 |
| Feb 4, 2025 | 142.85 | 142.85 | 135.00 | 138.45 | 138.45 | 14,549 |
| Feb 3, 2025 | 144.95 | 144.95 | 131.00 | 141.95 | 141.95 | 7,526 |
| Feb 1, 2025 | 146.80 | 146.80 | 139.50 | 141.85 | 141.85 | 3,021 |
| Jan 31, 2025 | 149.80 | 149.80 | 138.00 | 141.60 | 141.60 | 4,238 |
| Jan 30, 2025 | 145.00 | 149.75 | 141.70 | 143.60 | 143.60 | 4,839 |
| Jan 29, 2025 | 139.90 | 146.00 | 137.00 | 144.55 | 144.55 | 5,074 |
| Jan 28, 2025 | 145.30 | 153.50 | 133.10 | 136.60 | 136.60 | 13,064 |
| Jan 27, 2025 | 155.35 | 162.00 | 145.00 | 147.00 | 147.00 | 8,231 |
| Jan 24, 2025 | 164.50 | 169.65 | 152.55 | 154.65 | 154.65 | 11,019 |
| Jan 23, 2025 | 162.50 | 165.00 | 157.55 | 160.65 | 160.65 | 8,566 |
| Jan 22, 2025 | 163.50 | 163.50 | 155.00 | 155.95 | 155.95 | 3,066 |
| Jan 21, 2025 | 166.50 | 166.50 | 156.20 | 158.35 | 158.35 | 2,113 |
| Jan 20, 2025 | 159.00 | 163.50 | 154.60 | 156.05 | 156.05 | 6,130 |
| Jan 17, 2025 | 156.00 | 159.00 | 151.45 | 156.25 | 156.25 | 3,332 |
| Jan 16, 2025 | 162.90 | 162.90 | 151.00 | 152.65 | 152.65 | 8,676 |
| Jan 15, 2025 | 161.50 | 164.65 | 151.15 | 153.45 | 153.45 | 10,751 |
| Jan 14, 2025 | 159.90 | 162.00 | 152.00 | 158.65 | 158.65 | 12,531 |
| Jan 13, 2025 | 169.35 | 169.35 | 150.35 | 154.70 | 154.70 | 7,495 |
| Jan 10, 2025 | 152.05 | 178.00 | 152.05 | 164.05 | 164.05 | 45,819 |
| Jan 9, 2025 | 163.45 | 163.45 | 150.20 | 153.70 | 153.70 | 6,787 |
| Jan 8, 2025 | 160.00 | 161.25 | 150.20 | 161.20 | 161.20 | 2,325 |
| Jan 7, 2025 | 163.95 | 163.95 | 147.05 | 158.55 | 158.55 | 8,094 |
| Jan 6, 2025 | 161.00 | 167.50 | 144.00 | 154.75 | 154.75 | 24,952 |
| Jan 3, 2025 | 174.70 | 174.70 | 160.00 | 163.20 | 163.20 | 15,916 |
| Jan 2, 2025 | 168.65 | 172.90 | 166.05 | 170.30 | 170.30 | 5,645 |
| Jan 1, 2025 | 169.00 | 172.60 | 165.30 | 168.65 | 168.65 | 3,784 |
| Dec 31, 2024 | 168.75 | 170.35 | 164.00 | 168.00 | 168.00 | 4,050 |
| Dec 30, 2024 | 172.30 | 178.00 | 166.00 | 168.75 | 168.75 | 7,898 |