544.25
-2.55
(-0.47%)
At close: April 17 at 3:30:03 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 17, 2025 | 546.80 | 562.95 | 542.05 | 544.25 | 544.25 | 316,121 |
| Apr 16, 2025 | 552.90 | 558.00 | 545.00 | 546.80 | 546.80 | 164,138 |
| Apr 15, 2025 | 545.00 | 551.95 | 540.00 | 547.75 | 547.75 | 240,866 |
| Apr 11, 2025 | 531.00 | 539.25 | 527.10 | 532.55 | 532.55 | 181,908 |
| Apr 9, 2025 | 518.00 | 528.00 | 509.75 | 522.60 | 522.60 | 174,861 |
| Apr 8, 2025 | 523.00 | 529.90 | 512.55 | 521.00 | 521.00 | 233,414 |
| Apr 7, 2025 | 473.80 | 513.05 | 473.80 | 509.25 | 509.25 | 315,473 |
| Apr 4, 2025 | 540.90 | 544.70 | 521.00 | 526.45 | 526.45 | 258,777 |
| Apr 3, 2025 | 518.00 | 547.70 | 515.25 | 545.30 | 545.30 | 366,729 |
| Apr 2, 2025 | 516.05 | 534.50 | 504.00 | 531.60 | 531.60 | 410,070 |
| Apr 1, 2025 | 505.65 | 517.45 | 505.00 | 516.05 | 516.05 | 164,082 |
| Mar 28, 2025 | 522.50 | 526.60 | 504.00 | 505.65 | 505.65 | 322,710 |
| Mar 27, 2025 | 509.65 | 523.50 | 503.60 | 519.10 | 519.10 | 604,850 |
| Mar 26, 2025 | 529.80 | 530.85 | 506.00 | 509.10 | 509.10 | 356,983 |
| Mar 25, 2025 | 555.95 | 555.95 | 524.00 | 526.20 | 526.20 | 296,754 |
| Mar 24, 2025 | 543.05 | 558.75 | 536.05 | 549.55 | 549.55 | 324,743 |
| Mar 21, 2025 | 530.90 | 543.05 | 528.00 | 533.40 | 533.40 | 248,214 |
| Mar 20, 2025 | 535.10 | 538.35 | 520.80 | 530.15 | 530.15 | 229,538 |
| Mar 19, 2025 | 516.00 | 535.00 | 516.00 | 531.10 | 531.10 | 234,695 |
| Mar 18, 2025 | 499.30 | 514.25 | 496.05 | 512.80 | 512.80 | 271,242 |
| Mar 17, 2025 | 510.00 | 514.25 | 491.00 | 494.30 | 494.30 | 263,304 |
| Mar 13, 2025 | 518.00 | 521.85 | 501.00 | 503.20 | 503.20 | 179,392 |
| Mar 12, 2025 | 515.50 | 528.95 | 510.00 | 513.30 | 513.30 | 276,640 |
| Mar 11, 2025 | 502.00 | 518.55 | 495.85 | 508.95 | 508.95 | 395,236 |
| Mar 10, 2025 | 546.00 | 546.00 | 511.00 | 517.30 | 517.30 | 253,204 |
| Mar 7, 2025 | 539.00 | 543.00 | 531.90 | 538.45 | 538.45 | 264,126 |
| Mar 6, 2025 | 555.00 | 557.20 | 533.90 | 538.30 | 538.30 | 346,322 |
| Mar 5, 2025 | 532.95 | 548.00 | 532.95 | 545.10 | 545.10 | 173,832 |
| Mar 4, 2025 | 536.25 | 545.75 | 526.15 | 531.00 | 531.00 | 224,304 |
| Mar 3, 2025 | 551.00 | 551.00 | 518.15 | 538.60 | 538.60 | 273,284 |
| Feb 28, 2025 | 542.70 | 548.45 | 524.90 | 537.95 | 537.95 | 272,219 |
| Feb 27, 2025 | 565.00 | 565.00 | 538.10 | 549.80 | 549.80 | 202,975 |
| Feb 25, 2025 | 553.30 | 574.00 | 552.05 | 558.15 | 558.15 | 286,774 |
| Feb 24, 2025 | 543.10 | 560.65 | 542.00 | 556.60 | 556.60 | 260,865 |
| Feb 21, 2025 | 572.40 | 583.80 | 551.35 | 560.05 | 560.05 | 401,012 |
| Feb 20, 2025 | 548.00 | 574.00 | 546.00 | 568.10 | 568.10 | 329,071 |
| Feb 19, 2025 | 547.00 | 566.55 | 538.30 | 543.30 | 543.30 | 423,071 |
| Feb 18, 2025 | 578.00 | 580.00 | 542.00 | 546.00 | 546.00 | 386,825 |
| Feb 17, 2025 | 604.05 | 606.60 | 570.20 | 574.70 | 574.70 | 756,196 |
| Feb 14, 2025 | 619.00 | 639.95 | 565.35 | 611.75 | 611.75 | 2,240,859 |
| Feb 13, 2025 | 575.00 | 620.80 | 565.95 | 620.80 | 620.80 | 892,244 |
| Feb 12, 2025 | 525.05 | 570.50 | 505.55 | 564.40 | 564.40 | 415,090 |
| Feb 11, 2025 | 541.50 | 541.50 | 522.00 | 529.25 | 529.25 | 187,153 |
| Feb 10, 2025 | 561.00 | 561.00 | 537.25 | 542.10 | 542.10 | 183,728 |
| Feb 7, 2025 | 567.50 | 567.50 | 556.00 | 559.70 | 559.70 | 141,598 |
| Feb 6, 2025 | 568.90 | 569.05 | 560.05 | 563.50 | 563.50 | 179,561 |
| Feb 5, 2025 | 578.25 | 582.75 | 559.00 | 563.10 | 563.10 | 341,265 |
| Feb 4, 2025 | 585.80 | 594.00 | 561.00 | 578.25 | 578.25 | 364,785 |
| Feb 3, 2025 | 576.05 | 598.45 | 571.60 | 581.70 | 581.70 | 413,656 |
| Feb 1, 2025 | 567.95 | 621.25 | 548.60 | 586.00 | 586.00 | 753,009 |
| Jan 31, 2025 | 539.00 | 570.35 | 535.05 | 564.80 | 564.80 | 456,401 |
| Jan 30, 2025 | 538.80 | 553.00 | 532.15 | 538.30 | 538.30 | 187,483 |
| Jan 29, 2025 | 532.95 | 546.70 | 526.40 | 533.75 | 533.75 | 286,441 |
| Jan 28, 2025 | 546.95 | 551.75 | 496.10 | 527.65 | 527.65 | 850,174 |
| Jan 27, 2025 | 565.00 | 565.00 | 535.00 | 543.05 | 543.05 | 335,794 |
| Jan 24, 2025 | 586.35 | 592.85 | 565.00 | 566.35 | 566.35 | 512,042 |
| Jan 23, 2025 | 592.70 | 601.60 | 585.00 | 586.35 | 586.35 | 186,216 |
| Jan 22, 2025 | 601.05 | 603.10 | 581.00 | 589.95 | 589.95 | 239,729 |
| Jan 21, 2025 | 611.95 | 618.85 | 596.00 | 600.10 | 600.10 | 347,949 |
| Jan 20, 2025 | 639.80 | 639.80 | 609.00 | 611.70 | 611.70 | 362,857 |
| Jan 17, 2025 | 632.00 | 643.00 | 625.65 | 636.40 | 636.40 | 402,006 |
| Jan 16, 2025 | 605.00 | 636.30 | 603.25 | 631.95 | 631.95 | 517,267 |
| Jan 15, 2025 | 609.70 | 613.95 | 594.05 | 600.15 | 600.15 | 365,734 |
| Jan 14, 2025 | 615.00 | 625.00 | 592.50 | 604.75 | 604.75 | 752,167 |
| Jan 13, 2025 | 620.15 | 630.00 | 591.55 | 607.25 | 607.25 | 719,321 |
| Jan 10, 2025 | 666.00 | 670.00 | 630.00 | 636.90 | 636.90 | 502,811 |
| Jan 9, 2025 | 689.95 | 692.00 | 651.00 | 661.20 | 661.20 | 872,010 |
| Jan 8, 2025 | 689.00 | 690.00 | 665.25 | 673.05 | 673.05 | 324,100 |
| Jan 7, 2025 | 675.45 | 695.10 | 667.15 | 690.75 | 690.75 | 370,231 |
| Jan 6, 2025 | 699.00 | 699.00 | 658.00 | 668.00 | 668.00 | 521,078 |
| Jan 3, 2025 | 700.00 | 701.45 | 686.20 | 690.90 | 690.90 | 428,149 |
| Jan 2, 2025 | 671.50 | 693.95 | 666.45 | 690.35 | 690.35 | 880,628 |
| Jan 1, 2025 | 671.80 | 676.65 | 660.00 | 664.55 | 664.55 | 398,457 |
| Dec 31, 2024 | 671.00 | 672.80 | 661.10 | 665.35 | 665.35 | 316,139 |
| Dec 30, 2024 | 702.00 | 703.85 | 666.45 | 670.95 | 670.95 | 564,219 |
| Dec 27, 2024 | 686.85 | 705.45 | 680.70 | 696.45 | 696.45 | 430,830 |
| Dec 26, 2024 | 699.55 | 707.00 | 681.10 | 684.45 | 684.45 | 271,922 |
| Dec 24, 2024 | 705.75 | 705.80 | 690.05 | 695.45 | 695.45 | 180,515 |
| Dec 23, 2024 | 713.20 | 715.00 | 688.10 | 702.40 | 702.40 | 348,485 |
| Dec 20, 2024 | 719.50 | 732.00 | 700.00 | 706.40 | 706.40 | 392,675 |
| Dec 19, 2024 | 709.00 | 726.90 | 709.00 | 719.90 | 719.90 | 390,062 |
| Dec 18, 2024 | 722.45 | 729.70 | 708.10 | 726.05 | 726.05 | 510,449 |
| Dec 17, 2024 | 713.80 | 723.75 | 710.65 | 720.15 | 720.15 | 410,152 |
| Dec 16, 2024 | 739.80 | 741.50 | 704.45 | 709.45 | 709.45 | 932,986 |
| Dec 13, 2024 | 735.00 | 739.45 | 719.00 | 734.60 | 734.60 | 595,264 |
| Dec 12, 2024 | 750.05 | 750.95 | 733.60 | 744.95 | 744.95 | 641,285 |
| Dec 11, 2024 | 744.15 | 758.80 | 738.00 | 750.95 | 750.95 | 861,314 |
| Dec 10, 2024 | 755.00 | 764.00 | 727.75 | 739.85 | 739.85 | 1,647,086 |
| Dec 9, 2024 | 780.00 | 830.00 | 739.50 | 759.85 | 759.85 | 4,666,837 |
| Dec 6, 2024 | 743.90 | 778.00 | 736.80 | 769.20 | 769.20 | 1,180,890 |
| Dec 5, 2024 | 760.00 | 763.00 | 719.95 | 731.45 | 731.45 | 710,792 |
| Dec 4, 2024 | 748.45 | 774.00 | 746.10 | 752.30 | 752.30 | 1,226,873 |
| Dec 3, 2024 | 725.85 | 743.60 | 721.05 | 736.10 | 736.10 | 1,146,819 |
| Dec 2, 2024 | 676.95 | 736.95 | 675.05 | 719.30 | 719.30 | 983,665 |
| Nov 29, 2024 | 684.00 | 686.50 | 669.60 | 681.20 | 681.20 | 196,899 |
| Nov 28, 2024 | 679.00 | 688.50 | 670.35 | 679.60 | 679.60 | 245,585 |
| Nov 27, 2024 | 668.25 | 679.20 | 660.65 | 674.25 | 674.25 | 303,133 |
| Nov 26, 2024 | 643.25 | 671.00 | 641.45 | 666.45 | 666.45 | 457,505 |
| Nov 25, 2024 | 628.70 | 668.40 | 628.00 | 647.15 | 647.15 | 856,560 |
| Nov 22, 2024 | 645.00 | 647.65 | 611.00 | 614.10 | 614.10 | 747,715 |
| Nov 21, 2024 | 669.60 | 669.60 | 643.00 | 644.50 | 644.50 | 353,810 |
| Nov 19, 2024 | 687.40 | 695.10 | 663.20 | 670.35 | 670.35 | 409,321 |
| Nov 18, 2024 | 695.80 | 695.85 | 676.10 | 682.50 | 682.50 | 277,371 |
| Nov 14, 2024 | 697.45 | 701.20 | 686.15 | 688.55 | 688.55 | 287,794 |
| Nov 13, 2024 | 705.00 | 722.85 | 685.00 | 691.30 | 691.30 | 673,806 |
| Nov 12, 2024 | 720.00 | 725.80 | 700.55 | 707.00 | 707.00 | 194,413 |
| Nov 11, 2024 | 726.00 | 730.00 | 711.85 | 716.70 | 716.70 | 192,145 |
| Nov 8, 2024 | 741.90 | 741.90 | 715.00 | 721.20 | 721.20 | 225,739 |
| Nov 7, 2024 | 749.00 | 758.90 | 737.05 | 742.15 | 742.15 | 345,278 |
| Nov 6, 2024 | 710.05 | 750.00 | 706.60 | 743.65 | 743.65 | 557,116 |
| Nov 4, 2024 | 722.95 | 723.00 | 708.00 | 712.55 | 712.55 | 208,864 |
| Nov 1, 2024 | 718.25 | 725.00 | 717.65 | 722.45 | 722.45 | 105,548 |
| Oct 31, 2024 | 713.05 | 725.95 | 705.00 | 715.60 | 715.60 | 358,558 |
| Oct 29, 2024 | 728.85 | 729.00 | 695.80 | 700.60 | 700.60 | 431,975 |
| Oct 28, 2024 | 701.95 | 729.80 | 690.55 | 724.15 | 724.15 | 374,480 |
| Oct 25, 2024 | 700.25 | 707.00 | 685.00 | 699.35 | 699.35 | 320,208 |
| Oct 24, 2024 | 697.00 | 715.00 | 695.00 | 707.95 | 707.95 | 328,506 |
| Oct 23, 2024 | 707.95 | 720.70 | 688.85 | 694.50 | 694.50 | 564,535 |
| Oct 22, 2024 | 742.80 | 744.85 | 703.10 | 707.15 | 707.15 | 463,253 |
| Oct 21, 2024 | 752.70 | 759.65 | 734.05 | 741.20 | 741.20 | 286,687 |
| Oct 18, 2024 | 748.00 | 754.40 | 729.25 | 748.80 | 748.80 | 232,309 |
| Oct 17, 2024 | 776.00 | 778.80 | 745.10 | 750.45 | 750.45 | 300,197 |
| Oct 16, 2024 | 780.00 | 787.05 | 768.00 | 773.45 | 773.45 | 541,117 |
| Oct 15, 2024 | 754.75 | 766.70 | 754.00 | 760.90 | 760.90 | 499,304 |
| Oct 14, 2024 | 767.00 | 774.20 | 747.00 | 751.35 | 751.35 | 594,889 |
| Oct 11, 2024 | 754.05 | 757.45 | 734.60 | 744.20 | 744.20 | 293,037 |
| Oct 10, 2024 | 751.10 | 764.80 | 748.00 | 750.85 | 750.85 | 514,506 |
| Oct 9, 2024 | 750.05 | 756.95 | 736.05 | 750.00 | 750.00 | 684,085 |
| Oct 8, 2024 | 722.00 | 746.00 | 702.30 | 739.70 | 739.70 | 825,963 |
| Oct 7, 2024 | 756.80 | 769.00 | 695.00 | 709.45 | 709.45 | 1,455,824 |
| Oct 4, 2024 | 778.50 | 782.40 | 745.50 | 756.80 | 756.80 | 934,389 |
| Oct 3, 2024 | 761.00 | 794.60 | 755.00 | 769.55 | 769.55 | 1,467,249 |
| Oct 1, 2024 | 756.90 | 785.00 | 750.00 | 766.85 | 766.85 | 1,173,640 |
| Sep 30, 2024 | 767.80 | 772.00 | 742.00 | 749.15 | 749.15 | 606,278 |
| Sep 27, 2024 | 781.00 | 781.00 | 761.05 | 766.75 | 766.75 | 446,129 |
| Sep 26, 2024 | 790.00 | 802.95 | 757.05 | 771.65 | 771.65 | 1,120,067 |
| Sep 25, 2024 | 814.75 | 820.00 | 781.30 | 788.65 | 788.65 | 1,627,625 |
| Sep 24, 2024 | 808.95 | 835.00 | 778.95 | 808.35 | 808.35 | 5,776,033 |
| Sep 23, 2024 | 745.00 | 804.50 | 727.05 | 804.50 | 804.50 | 3,414,240 |
| Sep 20, 2024 | 710.00 | 752.00 | 681.10 | 731.40 | 731.40 | 3,172,480 |
| Sep 19, 2024 | 771.00 | 771.90 | 694.20 | 699.05 | 699.05 | 3,168,112 |
| Sep 18, 2024 | 788.90 | 804.00 | 764.55 | 771.30 | 771.30 | 2,790,237 |
| Sep 17, 2024 | 830.00 | 848.00 | 781.50 | 793.30 | 793.30 | 24,628,310 |
Related Tickers
DPABHUSHAN.BO D. P. Abhushan Limited
1,501.40
+1.36%
SILGO.NS Silgo Retail Limited
45.41
-0.04%
MOTISONS.BO Motisons Jewellers Limited
18.90
+0.11%
ROYALIND.BO Royal India Corporation Limited
7.72
-1.91%
MVGJL.NS Manoj Vaibhav Gems 'N' Jewellers Limited
218.11
+0.33%
THANGAMAYL.BO Thangamayil Jewellery Limited
2,044.20
-0.17%
RADHIKAJWE.BO Radhika Jeweltech Limited
95.88
+0.96%
GARGI.BO PNGS Gargi Fashion Jewellery Ltd
1,004.45
-1.34%
RBZJEWEL.NS RBZ Jewellers Limited
144.15
-1.50%
MOTISONS.NS MOTISONS JEWELLERS LTD
18.86
+0.21%