427.85
-11.70
(-2.66%)
At close: 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 443.00 | 452.40 | 410.00 | 427.85 | 427.85 | 2,222,269 |
| Feb 28, 2025 | 443.10 | 462.40 | 432.10 | 439.55 | 439.55 | 2,011,939 |
| Feb 27, 2025 | 487.40 | 491.40 | 446.00 | 454.80 | 454.80 | 2,477,146 |
| Feb 25, 2025 | 468.00 | 497.40 | 466.75 | 478.90 | 478.90 | 9,126,639 |
| Feb 24, 2025 | 463.00 | 469.95 | 412.20 | 460.95 | 460.95 | 5,608,097 |
| Feb 21, 2025 | 483.50 | 501.15 | 461.35 | 469.65 | 469.65 | 2,748,374 |
| Feb 20, 2025 | 493.80 | 506.35 | 480.70 | 485.85 | 485.85 | 2,104,943 |
| Feb 19, 2025 | 493.30 | 522.20 | 483.60 | 498.75 | 498.75 | 5,552,435 |
| Feb 18, 2025 | 503.00 | 526.50 | 485.00 | 498.70 | 498.70 | 9,102,130 |
| Feb 17, 2025 | 518.00 | 536.00 | 480.20 | 496.00 | 496.00 | 16,365,779 |
| Feb 14, 2025 | 511.00 | 554.00 | 501.00 | 507.75 | 507.75 | 13,005,360 |
| Feb 13, 2025 | 564.00 | 618.85 | 548.60 | 570.90 | 570.90 | 20,435,726 |
| Feb 12, 2025 | 517.65 | 610.60 | 502.40 | 568.15 | 568.15 | 19,232,341 |
| Feb 11, 2025 | 510.00 | 535.00 | 462.65 | 508.85 | 508.85 | 10,515,813 |
| Feb 10, 2025 | 677.00 | 677.00 | 557.80 | 557.80 | 557.80 | 3,676,240 |
| Feb 7, 2025 | 700.00 | 724.50 | 686.05 | 697.20 | 697.20 | 6,849,737 |
| Feb 6, 2025 | 656.50 | 744.00 | 647.30 | 715.65 | 715.65 | 17,771,938 |
| Feb 5, 2025 | 695.65 | 709.00 | 628.00 | 656.50 | 656.50 | 10,076,439 |
| Feb 4, 2025 | 545.05 | 644.80 | 545.05 | 644.80 | 644.80 | 6,873,879 |
| Feb 3, 2025 | 530.00 | 572.00 | 525.50 | 537.35 | 537.35 | 1,317,810 |
| Feb 1, 2025 | 552.00 | 583.45 | 524.60 | 544.00 | 544.00 | 1,789,024 |
| Jan 31, 2025 | 524.70 | 563.20 | 513.90 | 554.60 | 554.60 | 2,061,084 |
| Jan 30, 2025 | 526.95 | 564.50 | 518.50 | 532.10 | 532.10 | 2,438,239 |
| Jan 29, 2025 | 458.75 | 529.90 | 456.05 | 522.75 | 522.75 | 4,148,484 |
| Jan 28, 2025 | 500.05 | 510.15 | 445.00 | 457.80 | 457.80 | 1,757,954 |
| Jan 27, 2025 | 518.00 | 521.80 | 487.20 | 498.45 | 498.45 | 1,058,959 |
| Jan 24, 2025 | 529.05 | 544.80 | 506.35 | 520.80 | 520.80 | 2,491,491 |
| Jan 23, 2025 | 503.00 | 582.80 | 487.80 | 544.90 | 544.90 | 5,288,421 |
| Jan 22, 2025 | 552.00 | 552.00 | 485.30 | 513.70 | 513.70 | 2,009,120 |
| Jan 21, 2025 | 559.00 | 573.00 | 524.00 | 544.10 | 544.10 | 3,291,252 |
| Jan 20, 2025 | 579.05 | 590.80 | 510.80 | 540.00 | 540.00 | 4,136,783 |
| Jan 17, 2025 | 507.00 | 619.50 | 506.90 | 597.95 | 597.95 | 15,303,686 |
| Jan 16, 2025 | 550.05 | 564.00 | 492.90 | 516.25 | 516.25 | 6,032,301 |
| Jan 15, 2025 | 480.05 | 532.80 | 474.00 | 532.80 | 532.80 | 15,708,737 |
| Jan 14, 2025 | 370.00 | 444.00 | 362.10 | 444.00 | 444.00 | 14,675,829 |