557.50
-13.10
(-2.30%)
At close: 3:30:00 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 |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 579.00 | 579.00 | 553.00 | 557.50 | 557.50 | 76,849 |
| Jan 13, 2025 | 592.00 | 592.00 | 560.00 | 570.60 | 570.60 | 114,548 |
| Jan 10, 2025 | 605.00 | 610.95 | 576.15 | 603.70 | 603.70 | 310,253 |
| Jan 9, 2025 | 611.00 | 612.00 | 594.70 | 607.75 | 607.75 | 274,454 |
| Jan 8, 2025 | 627.45 | 627.45 | 606.05 | 612.50 | 612.50 | 41,283 |
| Jan 7, 2025 | 625.10 | 638.00 | 623.00 | 628.15 | 628.15 | 45,611 |
| Jan 6, 2025 | 655.90 | 659.90 | 625.00 | 632.70 | 632.70 | 70,973 |
| Jan 3, 2025 | 648.45 | 680.00 | 641.00 | 653.00 | 653.00 | 121,529 |
| Jan 2, 2025 | 664.70 | 664.70 | 647.05 | 648.40 | 648.40 | 105,870 |
| Jan 1, 2025 | 660.45 | 677.90 | 655.00 | 659.05 | 659.05 | 56,156 |
| Dec 31, 2024 | 666.30 | 666.35 | 651.75 | 656.00 | 656.00 | 29,747 |
| Dec 30, 2024 | 666.90 | 674.70 | 652.35 | 667.85 | 667.85 | 35,960 |
| Dec 27, 2024 | 647.55 | 673.45 | 647.55 | 660.05 | 660.05 | 66,141 |
| Dec 26, 2024 | 647.25 | 660.15 | 633.35 | 651.90 | 651.90 | 51,566 |
| Dec 24, 2024 | 625.10 | 659.90 | 621.20 | 656.05 | 656.05 | 90,766 |
| Dec 23, 2024 | 636.60 | 656.00 | 617.90 | 623.90 | 623.90 | 59,776 |
| Dec 20, 2024 | 664.00 | 669.90 | 633.60 | 641.00 | 641.00 | 79,687 |
| Dec 19, 2024 | 658.00 | 671.30 | 653.60 | 658.85 | 658.85 | 90,423 |
| Dec 18, 2024 | 704.50 | 704.70 | 668.45 | 673.55 | 673.55 | 110,023 |
| Dec 17, 2024 | 677.80 | 707.00 | 670.30 | 697.55 | 697.55 | 287,310 |
| Dec 16, 2024 | 648.95 | 684.60 | 640.05 | 677.80 | 677.80 | 331,309 |
| Dec 13, 2024 | 655.90 | 655.90 | 628.90 | 641.15 | 641.15 | 92,317 |
| Dec 12, 2024 | 642.00 | 658.80 | 630.05 | 649.40 | 649.40 | 83,544 |
| Dec 11, 2024 | 645.00 | 646.40 | 637.05 | 643.00 | 643.00 | 56,230 |
| Dec 10, 2024 | 640.00 | 650.00 | 630.00 | 647.20 | 647.20 | 95,287 |
| Dec 9, 2024 | 641.45 | 647.15 | 636.20 | 641.40 | 641.40 | 56,163 |
| Dec 6, 2024 | 636.00 | 639.90 | 629.25 | 635.10 | 635.10 | 61,120 |
| Dec 5, 2024 | 642.40 | 658.50 | 628.00 | 633.65 | 633.65 | 157,865 |
| Dec 4, 2024 | 618.10 | 645.10 | 615.00 | 635.40 | 635.40 | 133,233 |
| Dec 3, 2024 | 621.45 | 623.45 | 615.00 | 618.25 | 618.25 | 51,120 |
| Dec 2, 2024 | 625.95 | 626.95 | 609.60 | 615.40 | 615.40 | 53,197 |
| Nov 29, 2024 | 610.65 | 626.85 | 599.75 | 622.40 | 622.40 | 139,511 |
| Nov 28, 2024 | 621.00 | 628.00 | 604.30 | 608.90 | 608.90 | 98,339 |
| Nov 27, 2024 | 602.00 | 627.55 | 598.00 | 621.00 | 621.00 | 229,935 |
| Nov 26, 2024 | 578.85 | 612.05 | 577.00 | 596.15 | 596.15 | 236,085 |
| Nov 25, 2024 | 594.95 | 602.80 | 572.55 | 579.00 | 579.00 | 149,450 |
| Nov 22, 2024 | 574.15 | 590.80 | 573.45 | 578.40 | 578.40 | 85,487 |
| Nov 21, 2024 | 581.15 | 591.95 | 566.40 | 573.45 | 573.45 | 81,229 |
| Nov 19, 2024 | 580.50 | 603.00 | 580.00 | 584.45 | 584.45 | 90,526 |
| Nov 18, 2024 | 579.95 | 601.65 | 564.10 | 578.80 | 578.80 | 139,009 |
| Nov 14, 2024 | 582.85 | 595.20 | 573.60 | 579.95 | 579.95 | 113,365 |
| Nov 13, 2024 | 603.40 | 608.55 | 565.65 | 574.25 | 574.25 | 180,701 |
| Nov 12, 2024 | 617.15 | 624.95 | 594.20 | 603.45 | 603.45 | 109,032 |
| Nov 11, 2024 | 620.85 | 620.85 | 607.15 | 611.05 | 611.05 | 90,638 |
| Nov 8, 2024 | 636.80 | 641.55 | 616.15 | 620.85 | 620.85 | 182,740 |
| Nov 7, 2024 | 665.00 | 665.00 | 625.80 | 628.80 | 628.80 | 227,392 |
| Nov 6, 2024 | 609.00 | 667.50 | 603.05 | 655.70 | 655.70 | 620,237 |
| Nov 5, 2024 | 601.90 | 614.70 | 592.00 | 602.65 | 602.65 | 186,032 |
| Nov 4, 2024 | 609.80 | 614.80 | 591.50 | 601.20 | 601.20 | 137,882 |
| Nov 1, 2024 | 605.95 | 620.00 | 601.00 | 616.60 | 616.60 | 30,100 |
| Oct 31, 2024 | 613.80 | 613.80 | 595.00 | 599.65 | 599.65 | 76,218 |
| Oct 30, 2024 | 601.95 | 619.20 | 601.05 | 609.55 | 609.55 | 158,424 |
| Oct 29, 2024 | 605.00 | 628.55 | 591.05 | 597.55 | 597.55 | 173,088 |
| Oct 28, 2024 | 596.55 | 613.95 | 578.65 | 602.75 | 602.75 | 242,270 |
| Oct 25, 2024 | 617.00 | 621.65 | 592.55 | 600.60 | 600.60 | 227,415 |
| Oct 24, 2024 | 651.70 | 656.45 | 605.20 | 612.55 | 612.55 | 240,828 |
| Oct 23, 2024 | 627.50 | 660.00 | 610.15 | 645.55 | 645.55 | 375,557 |
| Oct 22, 2024 | 672.00 | 689.95 | 622.10 | 628.85 | 628.85 | 351,303 |
| Oct 21, 2024 | 712.35 | 716.80 | 660.35 | 665.45 | 665.45 | 248,405 |
| Oct 18, 2024 | 732.40 | 742.95 | 678.65 | 712.35 | 712.35 | 794,537 |
| Oct 17, 2024 | 774.00 | 792.90 | 743.60 | 761.35 | 761.35 | 240,753 |
| Oct 16, 2024 | 769.00 | 789.45 | 754.00 | 771.55 | 771.55 | 171,980 |
| Oct 15, 2024 | 794.30 | 800.00 | 765.30 | 777.75 | 777.75 | 292,015 |
| Oct 14, 2024 | 812.70 | 818.55 | 786.60 | 794.30 | 794.30 | 377,956 |
| Oct 11, 2024 | 754.90 | 825.00 | 746.55 | 811.70 | 811.70 | 2,232,188 |
| Oct 10, 2024 | 709.70 | 782.90 | 702.55 | 756.35 | 756.35 | 1,933,551 |
| Oct 9, 2024 | 693.00 | 718.00 | 691.50 | 708.15 | 708.15 | 337,395 |
| Oct 8, 2024 | 640.95 | 710.10 | 620.15 | 701.90 | 701.90 | 827,624 |
| Oct 7, 2024 | 692.00 | 692.00 | 630.00 | 637.10 | 637.10 | 370,175 |
| Oct 4, 2024 | 636.05 | 717.45 | 635.95 | 695.05 | 695.05 | 2,024,682 |
| Oct 3, 2024 | 644.40 | 662.90 | 630.40 | 638.45 | 638.45 | 132,820 |
| Oct 1, 2024 | 653.00 | 661.80 | 647.50 | 655.05 | 655.05 | 64,938 |
| Sep 30, 2024 | 640.00 | 668.80 | 640.00 | 662.10 | 662.10 | 120,756 |
| Sep 27, 2024 | 633.70 | 656.40 | 627.00 | 641.15 | 641.15 | 141,965 |
| Sep 26, 2024 | 645.05 | 652.50 | 625.10 | 629.20 | 629.20 | 100,227 |
| Sep 25, 2024 | 649.60 | 657.00 | 636.35 | 644.15 | 644.15 | 92,831 |
| Sep 24, 2024 | 663.10 | 663.65 | 646.20 | 650.10 | 650.10 | 81,568 |
| Sep 23, 2024 | 667.00 | 676.45 | 657.10 | 663.10 | 663.10 | 85,349 |
| Sep 20, 2024 | 659.00 | 679.00 | 655.20 | 666.80 | 666.80 | 86,381 |
| Sep 19, 2024 | 692.00 | 696.30 | 646.55 | 655.40 | 655.40 | 226,184 |
| Sep 18, 2024 | 685.95 | 703.95 | 680.45 | 690.05 | 690.05 | 110,952 |
| Sep 17, 2024 | 689.00 | 695.40 | 681.00 | 685.10 | 685.10 | 105,367 |
| Sep 16, 2024 | 709.00 | 713.75 | 687.20 | 691.85 | 691.85 | 144,333 |
| Sep 13, 2024 | 685.00 | 723.00 | 681.00 | 706.00 | 706.00 | 317,939 |
| Sep 12, 2024 | 688.50 | 698.40 | 679.35 | 681.75 | 681.75 | 165,938 |
| Sep 11, 2024 | 693.30 | 704.95 | 678.80 | 683.35 | 683.35 | 144,705 |
| Sep 10, 2024 | 706.90 | 714.00 | 686.80 | 690.30 | 690.30 | 244,635 |
| Sep 9, 2024 | 737.25 | 737.25 | 696.20 | 701.00 | 701.00 | 391,568 |
| Sep 6, 2024 | 736.20 | 759.00 | 731.20 | 740.90 | 740.90 | 551,916 |
| Sep 5, 2024 | 707.15 | 739.00 | 706.50 | 732.80 | 732.80 | 456,392 |
| Sep 4, 2024 | 684.70 | 724.35 | 682.45 | 705.05 | 705.05 | 415,640 |
| Sep 3, 2024 | 687.35 | 703.00 | 673.00 | 690.35 | 690.35 | 287,882 |
| Sep 2, 2024 | 711.00 | 711.00 | 683.00 | 686.85 | 686.85 | 272,077 |
| Aug 30, 2024 | 3.00 Dividend | |||||
| Aug 30, 2024 | 704.60 | 729.45 | 691.20 | 708.50 | 708.50 | 526,109 |
| Aug 29, 2024 | 674.90 | 740.85 | 668.35 | 702.20 | 699.20 | 1,681,507 |
| Aug 28, 2024 | 690.00 | 706.00 | 670.20 | 673.25 | 670.37 | 246,804 |
| Aug 27, 2024 | 690.00 | 712.80 | 680.00 | 689.05 | 686.11 | 685,316 |
| Aug 26, 2024 | 626.00 | 724.80 | 626.00 | 699.95 | 696.96 | 4,176,943 |
| Aug 23, 2024 | 614.95 | 623.40 | 593.00 | 615.10 | 612.47 | 162,803 |
| Aug 22, 2024 | 603.00 | 625.00 | 603.00 | 610.75 | 608.14 | 288,923 |
| Aug 21, 2024 | 589.10 | 605.85 | 588.50 | 595.90 | 593.35 | 86,084 |
| Aug 20, 2024 | 599.00 | 603.70 | 581.10 | 589.10 | 586.58 | 106,858 |
| Aug 19, 2024 | 589.95 | 617.25 | 585.85 | 595.75 | 593.20 | 173,709 |
| Aug 16, 2024 | 577.95 | 595.00 | 576.95 | 586.10 | 583.60 | 120,925 |
| Aug 14, 2024 | 579.35 | 579.70 | 564.00 | 575.55 | 573.09 | 71,712 |
| Aug 13, 2024 | 590.00 | 593.95 | 571.50 | 574.90 | 572.44 | 77,731 |
| Aug 12, 2024 | 577.90 | 601.90 | 560.85 | 596.70 | 594.15 | 241,062 |
| Aug 9, 2024 | 629.00 | 629.00 | 551.20 | 579.65 | 577.17 | 481,430 |
| Aug 8, 2024 | 569.00 | 569.90 | 540.00 | 543.35 | 541.03 | 114,967 |
| Aug 7, 2024 | 544.90 | 564.90 | 540.35 | 560.95 | 558.55 | 127,986 |
| Aug 6, 2024 | 563.45 | 575.15 | 532.10 | 538.35 | 536.05 | 160,833 |
| Aug 5, 2024 | 581.00 | 587.90 | 550.00 | 554.95 | 552.58 | 279,960 |
| Aug 2, 2024 | 613.00 | 613.00 | 589.05 | 591.70 | 589.17 | 143,038 |
| Aug 1, 2024 | 600.05 | 624.00 | 596.90 | 612.30 | 609.68 | 487,057 |
| Jul 31, 2024 | 583.10 | 615.65 | 578.45 | 595.75 | 593.20 | 309,426 |
| Jul 30, 2024 | 590.00 | 595.65 | 575.05 | 579.55 | 577.07 | 107,085 |
| Jul 29, 2024 | 605.00 | 647.30 | 578.05 | 589.35 | 586.83 | 440,992 |
| Jul 26, 2024 | 594.30 | 609.95 | 590.00 | 599.85 | 597.29 | 131,849 |
| Jul 25, 2024 | 605.30 | 614.00 | 586.90 | 591.20 | 588.67 | 120,246 |
| Jul 24, 2024 | 586.65 | 618.75 | 584.55 | 614.70 | 612.07 | 258,333 |
| Jul 23, 2024 | 604.95 | 604.95 | 548.40 | 582.80 | 580.31 | 368,744 |
| Jul 22, 2024 | 617.90 | 662.00 | 599.60 | 604.60 | 602.02 | 1,951,347 |
| Jul 19, 2024 | 619.80 | 627.35 | 578.30 | 614.55 | 611.92 | 1,173,694 |
| Jul 18, 2024 | 550.70 | 633.30 | 546.45 | 608.20 | 605.60 | 3,049,998 |
| Jul 16, 2024 | 528.90 | 574.45 | 524.20 | 545.30 | 542.97 | 697,046 |
| Jul 15, 2024 | 531.30 | 536.80 | 520.40 | 523.70 | 521.46 | 68,190 |
| Jul 12, 2024 | 508.60 | 543.00 | 508.60 | 527.70 | 525.45 | 300,836 |
| Jul 11, 2024 | 522.85 | 524.10 | 505.80 | 508.50 | 506.33 | 53,776 |
| Jul 10, 2024 | 533.70 | 544.95 | 509.85 | 512.35 | 510.16 | 170,702 |
| Jul 9, 2024 | 523.50 | 534.00 | 510.10 | 528.25 | 525.99 | 119,444 |
| Jul 8, 2024 | 534.45 | 537.95 | 517.00 | 518.75 | 516.53 | 80,295 |
| Jul 5, 2024 | 525.00 | 543.25 | 521.80 | 533.40 | 531.12 | 225,166 |
| Jul 4, 2024 | 529.45 | 529.45 | 509.50 | 519.05 | 516.83 | 95,082 |
| Jul 3, 2024 | 524.90 | 532.00 | 513.80 | 521.85 | 519.62 | 106,397 |
| Jul 2, 2024 | 520.00 | 536.00 | 502.35 | 526.20 | 523.95 | 177,825 |
| Jul 1, 2024 | 496.85 | 523.20 | 496.85 | 514.40 | 512.20 | 116,896 |
| Jun 28, 2024 | 507.95 | 508.95 | 487.50 | 495.95 | 493.83 | 55,692 |
| Jun 27, 2024 | 516.20 | 516.90 | 486.35 | 500.45 | 498.31 | 115,955 |
| Jun 26, 2024 | 519.00 | 530.95 | 511.20 | 512.70 | 510.51 | 86,087 |
| Jun 25, 2024 | 526.15 | 533.70 | 516.30 | 518.85 | 516.63 | 49,274 |
| Jun 24, 2024 | 527.80 | 534.00 | 520.40 | 528.35 | 526.09 | 68,329 |
| Jun 21, 2024 | 542.00 | 554.00 | 525.05 | 531.80 | 529.53 | 147,757 |
| Jun 20, 2024 | 500.00 | 554.00 | 496.00 | 543.40 | 541.08 | 485,186 |
| Jun 19, 2024 | 514.85 | 515.00 | 493.35 | 498.60 | 496.47 | 209,272 |
| Jun 18, 2024 | 476.00 | 555.00 | 465.10 | 524.90 | 522.66 | 821,326 |
| Jun 14, 2024 | 438.90 | 478.60 | 434.25 | 474.05 | 472.02 | 297,986 |
| Jun 13, 2024 | 443.55 | 443.55 | 432.50 | 435.90 | 434.04 | 65,616 |
| Jun 12, 2024 | 437.00 | 446.00 | 432.55 | 434.90 | 433.04 | 172,127 |
| Jun 11, 2024 | 441.00 | 443.45 | 432.00 | 434.95 | 433.09 | 95,135 |
| Jun 10, 2024 | 456.00 | 467.60 | 438.20 | 442.70 | 440.81 | 135,578 |
| Jun 7, 2024 | 452.55 | 458.00 | 442.80 | 456.20 | 454.25 | 36,159 |
| Jun 6, 2024 | 439.80 | 450.80 | 432.35 | 446.30 | 444.39 | 54,311 |
| Jun 5, 2024 | 412.10 | 439.40 | 403.95 | 436.40 | 434.54 | 56,848 |
| Jun 4, 2024 | 450.85 | 454.45 | 390.00 | 411.20 | 409.44 | 193,875 |
| Jun 3, 2024 | 469.00 | 470.15 | 445.55 | 450.85 | 448.92 | 115,824 |
| May 31, 2024 | 445.80 | 452.00 | 439.60 | 444.25 | 442.35 | 59,344 |
| May 30, 2024 | 435.05 | 447.00 | 434.95 | 443.75 | 441.85 | 86,085 |
| May 29, 2024 | 414.45 | 442.50 | 413.00 | 436.10 | 434.24 | 170,781 |
| May 28, 2024 | 438.05 | 448.80 | 405.95 | 414.45 | 412.68 | 249,121 |
| May 27, 2024 | 458.80 | 459.95 | 433.20 | 435.70 | 433.84 | 149,295 |
| May 24, 2024 | 459.45 | 462.90 | 455.15 | 456.90 | 454.95 | 31,243 |
| May 23, 2024 | 465.50 | 465.50 | 455.20 | 458.25 | 456.29 | 60,147 |
| May 22, 2024 | 461.00 | 466.00 | 455.65 | 462.40 | 460.42 | 61,952 |
| May 21, 2024 | 473.40 | 473.40 | 455.00 | 456.80 | 454.85 | 75,191 |
| May 17, 2024 | 478.00 | 478.00 | 461.25 | 466.70 | 464.71 | 68,473 |
| May 16, 2024 | 470.00 | 479.40 | 459.55 | 466.90 | 464.91 | 187,504 |
| May 15, 2024 | 461.30 | 467.00 | 453.70 | 459.50 | 457.54 | 73,466 |
| May 14, 2024 | 452.30 | 464.70 | 452.00 | 453.80 | 451.86 | 72,243 |
| May 13, 2024 | 457.85 | 462.00 | 450.00 | 451.05 | 449.12 | 213,564 |
| May 10, 2024 | 462.95 | 468.35 | 450.40 | 457.85 | 455.89 | 74,904 |
| May 9, 2024 | 475.00 | 477.00 | 454.55 | 459.55 | 457.59 | 69,962 |
| May 8, 2024 | 472.35 | 477.60 | 461.55 | 467.90 | 465.90 | 66,608 |
| May 7, 2024 | 480.00 | 485.70 | 458.70 | 472.35 | 470.33 | 86,775 |
| May 6, 2024 | 495.00 | 501.30 | 473.50 | 477.80 | 475.76 | 77,417 |
| May 3, 2024 | 489.90 | 493.40 | 469.80 | 486.10 | 484.02 | 145,708 |
| May 2, 2024 | 494.00 | 498.05 | 483.10 | 484.55 | 482.48 | 65,793 |
| Apr 30, 2024 | 509.00 | 509.00 | 490.35 | 493.60 | 491.49 | 82,118 |
| Apr 29, 2024 | 500.00 | 509.90 | 493.00 | 497.50 | 495.37 | 126,582 |
| Apr 26, 2024 | 520.00 | 534.45 | 497.00 | 498.60 | 496.47 | 315,082 |
| Apr 25, 2024 | 516.45 | 516.95 | 491.40 | 503.20 | 501.05 | 118,352 |
| Apr 24, 2024 | 514.00 | 519.10 | 508.45 | 513.20 | 511.01 | 113,803 |
| Apr 23, 2024 | 487.00 | 520.00 | 482.30 | 511.90 | 509.71 | 437,885 |
| Apr 22, 2024 | 479.65 | 489.80 | 473.35 | 482.35 | 480.29 | 128,624 |
| Apr 19, 2024 | 468.00 | 475.00 | 464.30 | 465.30 | 463.31 | 60,204 |
| Apr 18, 2024 | 469.90 | 479.50 | 465.15 | 471.35 | 469.34 | 91,922 |
| Apr 16, 2024 | 470.00 | 479.85 | 464.00 | 466.70 | 464.71 | 89,559 |
| Apr 15, 2024 | 460.00 | 487.95 | 460.00 | 471.60 | 469.59 | 114,846 |
| Apr 12, 2024 | 489.90 | 498.70 | 480.00 | 482.40 | 480.34 | 112,488 |
| Apr 10, 2024 | 502.45 | 506.00 | 486.70 | 488.50 | 486.41 | 69,659 |
| Apr 9, 2024 | 498.00 | 509.00 | 492.55 | 498.45 | 496.32 | 128,043 |
| Apr 8, 2024 | 495.90 | 505.45 | 483.85 | 494.55 | 492.44 | 134,820 |
| Apr 5, 2024 | 491.60 | 501.60 | 488.05 | 490.75 | 488.65 | 90,097 |
| Apr 4, 2024 | 507.00 | 511.95 | 492.50 | 496.50 | 494.38 | 124,726 |
| Apr 3, 2024 | 500.00 | 512.00 | 494.00 | 503.90 | 501.75 | 185,503 |
| Apr 2, 2024 | 490.00 | 508.75 | 485.05 | 498.30 | 496.17 | 190,748 |
| Apr 1, 2024 | 469.50 | 500.15 | 468.05 | 491.30 | 489.20 | 258,222 |
| Mar 28, 2024 | 478.85 | 483.40 | 466.60 | 469.50 | 467.49 | 128,460 |
| Mar 27, 2024 | 480.95 | 489.70 | 469.00 | 471.90 | 469.88 | 130,499 |
| Mar 26, 2024 | 488.60 | 502.45 | 475.50 | 478.00 | 475.96 | 222,645 |
| Mar 22, 2024 | 478.65 | 497.50 | 475.00 | 482.95 | 480.89 | 234,283 |
| Mar 21, 2024 | 475.00 | 510.40 | 475.00 | 483.55 | 481.48 | 239,545 |
| Mar 20, 2024 | 489.80 | 505.90 | 471.30 | 473.70 | 471.68 | 221,432 |
| Mar 19, 2024 | 509.00 | 513.65 | 487.00 | 491.50 | 489.40 | 137,126 |
| Mar 18, 2024 | 494.00 | 519.25 | 482.10 | 509.65 | 507.47 | 221,771 |
| Mar 15, 2024 | 521.50 | 530.00 | 485.60 | 492.80 | 490.69 | 192,497 |
| Mar 14, 2024 | 501.75 | 528.65 | 490.00 | 521.50 | 519.27 | 241,500 |
| Mar 13, 2024 | 579.00 | 582.10 | 498.00 | 508.95 | 506.78 | 469,471 |
| Mar 12, 2024 | 539.95 | 599.70 | 521.00 | 579.00 | 576.53 | 1,170,981 |
| Mar 11, 2024 | 550.00 | 553.75 | 530.10 | 539.95 | 537.64 | 214,278 |
| Mar 7, 2024 | 528.90 | 556.00 | 522.55 | 552.45 | 550.09 | 258,396 |
| Mar 6, 2024 | 553.35 | 555.50 | 521.70 | 525.20 | 522.96 | 225,225 |
| Mar 5, 2024 | 561.80 | 564.90 | 531.35 | 553.35 | 550.99 | 231,965 |
| Mar 4, 2024 | 566.55 | 576.95 | 552.50 | 561.15 | 558.75 | 260,406 |
| Mar 1, 2024 | 535.70 | 562.85 | 535.00 | 558.30 | 555.91 | 231,656 |
| Feb 29, 2024 | 535.70 | 547.35 | 518.70 | 531.15 | 528.88 | 206,585 |
| Feb 28, 2024 | 574.20 | 577.20 | 534.00 | 535.65 | 533.36 | 441,003 |
| Feb 27, 2024 | 532.30 | 577.00 | 532.25 | 570.95 | 568.51 | 635,553 |
| Feb 26, 2024 | 543.90 | 548.45 | 525.25 | 532.90 | 530.62 | 204,441 |
| Feb 23, 2024 | 549.85 | 553.95 | 527.45 | 542.25 | 539.93 | 367,499 |
| Feb 22, 2024 | 478.15 | 552.80 | 475.10 | 546.95 | 544.61 | 946,161 |
| Feb 21, 2024 | 487.80 | 493.50 | 471.20 | 483.05 | 480.99 | 168,213 |
| Feb 20, 2024 | 484.00 | 505.90 | 482.90 | 484.45 | 482.38 | 178,349 |
| Feb 19, 2024 | 484.80 | 504.70 | 477.55 | 493.40 | 491.29 | 357,495 |
| Feb 16, 2024 | 506.00 | 513.90 | 484.95 | 487.15 | 485.07 | 193,933 |
| Feb 15, 2024 | 499.95 | 514.65 | 487.85 | 502.55 | 500.40 | 426,598 |
| Feb 14, 2024 | 475.00 | 499.80 | 466.05 | 487.85 | 485.77 | 265,238 |
| Feb 13, 2024 | 465.00 | 493.90 | 462.00 | 482.40 | 480.34 | 410,822 |
| Feb 12, 2024 | 489.00 | 489.00 | 463.30 | 469.60 | 467.59 | 298,461 |
| Feb 9, 2024 | 483.00 | 489.90 | 458.25 | 486.25 | 484.17 | 292,104 |
| Feb 8, 2024 | 464.95 | 483.90 | 451.75 | 480.15 | 478.10 | 238,172 |
| Feb 7, 2024 | 475.00 | 478.50 | 461.30 | 465.05 | 463.06 | 120,393 |
| Feb 6, 2024 | 462.40 | 482.85 | 462.40 | 466.65 | 464.66 | 226,499 |
| Feb 5, 2024 | 472.80 | 475.95 | 452.75 | 465.85 | 463.86 | 377,641 |
| Feb 2, 2024 | 494.50 | 504.55 | 470.20 | 472.80 | 470.78 | 439,479 |
| Feb 1, 2024 | 504.95 | 508.70 | 481.85 | 495.35 | 493.23 | 323,868 |
| Jan 31, 2024 | 504.40 | 522.60 | 497.15 | 503.80 | 501.65 | 621,873 |
| Jan 30, 2024 | 470.40 | 500.05 | 467.00 | 495.60 | 493.48 | 504,659 |
| Jan 29, 2024 | 471.90 | 472.05 | 452.80 | 465.20 | 463.21 | 301,078 |
| Jan 25, 2024 | 468.65 | 486.80 | 453.95 | 460.55 | 458.58 | 566,141 |
| Jan 24, 2024 | 450.00 | 485.95 | 446.60 | 473.90 | 471.88 | 368,057 |
| Jan 23, 2024 | 484.00 | 484.00 | 451.00 | 457.40 | 455.45 | 436,537 |
| Jan 19, 2024 | 484.95 | 516.30 | 478.05 | 496.00 | 493.88 | 628,958 |
| Jan 18, 2024 | 440.95 | 501.60 | 431.50 | 488.95 | 486.86 | 1,557,459 |
| Jan 17, 2024 | 411.50 | 454.95 | 411.50 | 440.75 | 438.87 | 1,278,403 |
| Jan 16, 2024 | 403.75 | 455.70 | 400.95 | 420.95 | 419.15 | 1,490,759 |
| Jan 15, 2024 | 411.00 | 412.55 | 391.25 | 401.25 | 399.54 | 436,726 |
Related Tickers
2KH.F Red Violet, Inc.
32.60
-0.61%
EOL.AX Energy One Limited
7.00
-1.75%
KELLTONTEC.NS Kellton Tech Solutions Limited
148.76
+2.69%
RDVT Red Violet, Inc.
33.88
-0.29%
TATAELXSI.NS Tata Elxsi Limited
6,084.80
+2.41%
DAVE Dave Inc.
82.02
+0.18%
HUBS HubSpot, Inc.
703.49
+0.62%
CDNS Cadence Design Systems, Inc.
294.19
+0.58%
BTDR Bitdeer Technologies Group
19.04
+11.28%
NOW ServiceNow, Inc.
1,031.29
+1.53%