344.10
+1.60
+(0.47%)
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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 344.30 | 347.85 | 342.00 | 344.10 | 344.10 | 3,590 |
| Jan 16, 2025 | 347.50 | 351.00 | 341.20 | 342.50 | 342.50 | 4,458 |
| Jan 15, 2025 | 343.50 | 351.45 | 340.00 | 346.70 | 346.70 | 7,911 |
| Jan 14, 2025 | 339.50 | 350.05 | 339.50 | 342.75 | 342.75 | 6,037 |
| Jan 13, 2025 | 348.65 | 356.00 | 334.20 | 337.70 | 337.70 | 22,354 |
| Jan 10, 2025 | 342.20 | 343.65 | 335.00 | 337.30 | 337.30 | 6,491 |
| Jan 9, 2025 | 344.85 | 350.45 | 344.50 | 345.35 | 345.35 | 3,420 |
| Jan 8, 2025 | 352.45 | 352.45 | 343.00 | 346.05 | 346.05 | 8,127 |
| Jan 7, 2025 | 345.80 | 357.95 | 343.00 | 352.30 | 352.30 | 18,988 |
| Jan 6, 2025 | 365.70 | 371.95 | 339.20 | 345.30 | 345.30 | 23,697 |
| Jan 3, 2025 | 368.90 | 380.00 | 364.00 | 367.50 | 367.50 | 5,487 |
| Jan 2, 2025 | 380.10 | 380.10 | 365.85 | 366.95 | 366.95 | 6,149 |
| Jan 1, 2025 | 382.75 | 382.80 | 370.00 | 378.15 | 378.15 | 18,562 |
| Dec 31, 2024 | 349.70 | 385.00 | 349.70 | 380.80 | 380.80 | 75,104 |
| Dec 30, 2024 | 353.90 | 359.85 | 343.35 | 348.10 | 348.10 | 14,846 |
| Dec 27, 2024 | 360.00 | 369.00 | 350.00 | 357.10 | 357.10 | 10,331 |
| Dec 26, 2024 | 349.90 | 362.00 | 348.65 | 359.10 | 359.10 | 32,343 |
| Dec 24, 2024 | 342.70 | 354.90 | 338.55 | 345.50 | 345.50 | 6,220 |
| Dec 23, 2024 | 341.40 | 344.95 | 340.00 | 341.05 | 341.05 | 1,967 |
| Dec 20, 2024 | 346.65 | 348.30 | 338.00 | 339.65 | 339.65 | 7,066 |
| Dec 19, 2024 | 348.40 | 350.00 | 344.60 | 346.70 | 346.70 | 7,734 |
| Dec 18, 2024 | 354.45 | 354.45 | 343.55 | 348.75 | 348.75 | 10,474 |
| Dec 17, 2024 | 353.80 | 357.05 | 342.30 | 350.40 | 350.40 | 17,196 |
| Dec 16, 2024 | 353.40 | 361.65 | 350.00 | 352.65 | 352.65 | 19,524 |
| Dec 13, 2024 | 361.45 | 363.80 | 353.50 | 356.65 | 356.65 | 7,350 |
| Dec 12, 2024 | 365.00 | 370.50 | 358.00 | 360.85 | 360.85 | 9,870 |
| Dec 11, 2024 | 375.05 | 375.05 | 365.65 | 367.05 | 367.05 | 4,939 |
| Dec 10, 2024 | 376.85 | 377.95 | 368.05 | 370.40 | 370.40 | 6,682 |
| Dec 9, 2024 | 373.10 | 386.00 | 359.95 | 373.25 | 373.25 | 31,288 |
| Dec 6, 2024 | 376.95 | 377.95 | 362.60 | 368.65 | 368.65 | 10,169 |
| Dec 5, 2024 | 384.00 | 384.00 | 373.50 | 377.80 | 377.80 | 8,224 |
| Dec 4, 2024 | 380.80 | 387.00 | 371.10 | 379.00 | 379.00 | 18,651 |
| Dec 3, 2024 | 379.00 | 383.00 | 369.25 | 380.75 | 380.75 | 39,856 |
| Dec 2, 2024 | 364.00 | 380.00 | 358.25 | 374.90 | 374.90 | 14,093 |
| Nov 29, 2024 | 371.00 | 371.00 | 355.25 | 362.95 | 362.95 | 16,760 |
| Nov 28, 2024 | 365.05 | 375.05 | 360.50 | 365.70 | 365.70 | 10,512 |
| Nov 27, 2024 | 375.00 | 384.50 | 365.60 | 367.45 | 367.45 | 14,729 |
| Nov 26, 2024 | 361.80 | 379.00 | 354.55 | 370.60 | 370.60 | 21,947 |
| Nov 25, 2024 | 345.50 | 361.95 | 345.50 | 359.70 | 359.70 | 15,241 |
| Nov 22, 2024 | 352.00 | 353.00 | 340.35 | 343.05 | 343.05 | 18,410 |
| Nov 21, 2024 | 361.70 | 366.05 | 347.00 | 350.75 | 350.75 | 6,342 |
| Nov 19, 2024 | 362.00 | 368.90 | 352.55 | 360.70 | 360.70 | 3,647 |
| Nov 18, 2024 | 367.55 | 376.40 | 362.90 | 363.60 | 363.60 | 10,626 |
| Nov 14, 2024 | 377.65 | 377.65 | 365.05 | 367.60 | 367.60 | 7,934 |
| Nov 13, 2024 | 385.05 | 390.00 | 369.00 | 372.15 | 372.15 | 49,489 |
| Nov 12, 2024 | 375.10 | 380.00 | 360.00 | 369.05 | 369.05 | 51,100 |
| Nov 11, 2024 | 378.00 | 383.00 | 372.95 | 373.95 | 373.95 | 6,090 |
| Nov 8, 2024 | 382.55 | 391.15 | 378.15 | 381.90 | 381.90 | 12,468 |
| Nov 7, 2024 | 390.80 | 393.35 | 381.60 | 382.55 | 382.55 | 10,625 |
| Nov 6, 2024 | 387.70 | 394.40 | 385.90 | 391.60 | 391.60 | 9,490 |
| Nov 5, 2024 | 388.80 | 393.30 | 381.15 | 386.35 | 386.35 | 6,924 |
| Nov 4, 2024 | 394.95 | 395.45 | 382.05 | 387.75 | 387.75 | 14,733 |
| Nov 1, 2024 | 398.00 | 404.25 | 393.65 | 397.55 | 397.55 | 22,046 |
| Oct 31, 2024 | 383.05 | 393.95 | 377.55 | 390.20 | 390.20 | 15,024 |
| Oct 30, 2024 | 377.00 | 388.50 | 365.05 | 383.70 | 383.70 | 52,489 |
| Oct 29, 2024 | 373.65 | 383.35 | 361.05 | 377.15 | 377.15 | 46,378 |
| Oct 28, 2024 | 367.00 | 369.40 | 355.00 | 366.30 | 366.30 | 27,160 |
| Oct 25, 2024 | 369.75 | 369.75 | 359.45 | 362.00 | 362.00 | 35,496 |
| Oct 24, 2024 | 368.65 | 377.90 | 366.35 | 369.70 | 369.70 | 8,591 |
| Oct 23, 2024 | 360.00 | 381.90 | 360.00 | 367.65 | 367.65 | 35,630 |
| Oct 22, 2024 | 382.75 | 383.20 | 370.00 | 376.15 | 376.15 | 25,322 |
| Oct 21, 2024 | 390.05 | 390.95 | 378.00 | 380.75 | 380.75 | 61,723 |
| Oct 18, 2024 | 380.50 | 395.50 | 378.00 | 393.10 | 393.10 | 20,169 |
| Oct 17, 2024 | 392.20 | 395.00 | 383.00 | 383.95 | 383.95 | 30,936 |
| Oct 16, 2024 | 398.25 | 400.00 | 387.00 | 394.75 | 394.75 | 17,771 |
| Oct 15, 2024 | 396.00 | 404.85 | 383.55 | 398.25 | 398.25 | 25,756 |
| Oct 14, 2024 | 382.00 | 399.55 | 376.80 | 396.65 | 396.65 | 28,990 |
| Oct 11, 2024 | 378.55 | 386.95 | 377.30 | 382.45 | 382.45 | 12,569 |
| Oct 10, 2024 | 373.90 | 383.00 | 372.75 | 381.35 | 381.35 | 20,820 |
| Oct 9, 2024 | 373.65 | 377.45 | 364.95 | 371.25 | 371.25 | 54,870 |
| Oct 8, 2024 | 363.30 | 378.45 | 358.55 | 374.10 | 374.10 | 27,818 |
| Oct 7, 2024 | 381.55 | 388.30 | 356.00 | 358.90 | 358.90 | 46,441 |
| Oct 4, 2024 | 388.20 | 394.85 | 375.05 | 378.80 | 378.80 | 49,944 |
| Oct 3, 2024 | 400.40 | 402.05 | 385.00 | 386.15 | 386.15 | 31,329 |
| Oct 1, 2024 | 396.60 | 402.30 | 396.60 | 400.40 | 400.40 | 26,243 |
| Sep 30, 2024 | 404.90 | 407.45 | 396.30 | 400.20 | 400.20 | 27,851 |
| Sep 27, 2024 | 404.50 | 410.00 | 399.55 | 402.80 | 402.80 | 61,765 |
| Sep 26, 2024 | 420.10 | 420.10 | 400.00 | 403.15 | 403.15 | 60,898 |
| Sep 25, 2024 | 423.05 | 432.50 | 417.05 | 419.95 | 419.95 | 133,742 |
| Sep 24, 2024 | 418.10 | 427.05 | 412.05 | 422.00 | 422.00 | 71,713 |
| Sep 23, 2024 | 419.60 | 420.70 | 410.70 | 418.10 | 418.10 | 47,178 |
| Sep 20, 2024 | 409.95 | 420.00 | 408.95 | 417.40 | 417.40 | 19,451 |
| Sep 19, 2024 | 417.20 | 420.15 | 404.75 | 409.95 | 409.95 | 77,070 |
| Sep 18, 2024 | 419.45 | 420.10 | 405.25 | 417.05 | 417.05 | 60,649 |
| Sep 17, 2024 | 439.90 | 440.40 | 418.25 | 419.95 | 419.95 | 62,946 |
| Sep 16, 2024 | 427.15 | 442.00 | 426.40 | 439.00 | 439.00 | 105,690 |
| Sep 13, 2024 | 418.20 | 434.20 | 418.20 | 430.30 | 430.30 | 29,604 |
| Sep 12, 2024 | 429.90 | 429.90 | 417.60 | 419.95 | 419.95 | 21,665 |
| Sep 11, 2024 | 432.00 | 433.00 | 423.00 | 424.00 | 424.00 | 30,625 |
| Sep 10, 2024 | 430.00 | 439.20 | 425.00 | 431.15 | 431.15 | 33,154 |
| Sep 9, 2024 | 417.10 | 432.20 | 415.35 | 428.30 | 428.30 | 55,768 |
| Sep 6, 2024 | 446.95 | 446.95 | 416.05 | 419.50 | 419.50 | 151,717 |
| Sep 5, 2024 | 444.20 | 454.80 | 437.00 | 443.05 | 443.05 | 324,044 |
| Sep 4, 2024 | 441.60 | 441.60 | 432.85 | 435.20 | 435.20 | 90,601 |
| Sep 3, 2024 | 435.00 | 442.10 | 427.05 | 439.25 | 439.25 | 250,768 |
| Sep 2, 2024 | 430.30 | 437.25 | 418.95 | 431.65 | 431.65 | 88,422 |
| Aug 30, 2024 | 423.00 | 439.05 | 423.00 | 430.30 | 430.30 | 231,485 |
| Aug 29, 2024 | 405.00 | 422.90 | 405.00 | 420.50 | 420.50 | 150,545 |
| Aug 28, 2024 | 404.50 | 414.00 | 404.50 | 407.70 | 407.70 | 37,283 |
| Aug 27, 2024 | 414.00 | 415.95 | 405.65 | 407.85 | 407.85 | 45,909 |
| Aug 26, 2024 | 415.00 | 417.00 | 407.85 | 412.00 | 412.00 | 92,708 |
| Aug 23, 2024 | 407.20 | 417.05 | 406.80 | 409.65 | 409.65 | 98,405 |
| Aug 22, 2024 | 405.60 | 416.00 | 405.25 | 410.95 | 410.95 | 66,306 |
| Aug 21, 2024 | 410.20 | 415.60 | 406.00 | 409.25 | 409.25 | 45,890 |
| Aug 20, 2024 | 416.00 | 416.00 | 405.30 | 410.50 | 410.50 | 106,581 |
| Aug 19, 2024 | 404.50 | 417.20 | 403.85 | 410.60 | 410.60 | 206,365 |
| Aug 16, 2024 | 402.00 | 416.90 | 401.35 | 403.15 | 403.15 | 102,262 |
| Aug 14, 2024 | 417.40 | 417.40 | 399.95 | 404.20 | 404.20 | 38,348 |
| Aug 13, 2024 | 424.00 | 436.00 | 413.05 | 421.25 | 421.25 | 108,290 |
| Aug 12, 2024 | 420.00 | 429.00 | 400.75 | 411.30 | 411.30 | 219,913 |
| Aug 9, 2024 | 405.40 | 425.00 | 405.40 | 418.00 | 418.00 | 22,094 |
| Aug 8, 2024 | 407.05 | 412.00 | 391.15 | 403.55 | 403.55 | 5,152 |
| Aug 7, 2024 | 405.65 | 412.20 | 404.05 | 406.60 | 406.60 | 5,563 |
| Aug 6, 2024 | 403.90 | 415.00 | 402.00 | 403.90 | 403.90 | 6,010 |
| Aug 5, 2024 | 406.10 | 415.00 | 400.00 | 407.65 | 407.65 | 28,165 |
| Aug 2, 2024 | 424.40 | 432.35 | 420.25 | 420.60 | 420.60 | 16,735 |
| Aug 1, 2024 | 431.60 | 441.00 | 420.00 | 428.25 | 428.25 | 93,332 |
| Jul 31, 2024 | 410.10 | 435.95 | 407.25 | 429.35 | 429.35 | 66,011 |
| Jul 30, 2024 | 414.00 | 416.90 | 409.15 | 410.30 | 410.30 | 14,244 |
| Jul 29, 2024 | 419.20 | 421.80 | 409.05 | 412.90 | 412.90 | 17,254 |
| Jul 26, 2024 | 421.60 | 422.75 | 411.30 | 417.00 | 417.00 | 34,280 |
| Jul 25, 2024 | 430.00 | 433.40 | 417.65 | 425.45 | 425.45 | 14,068 |
| Jul 24, 2024 | 407.80 | 429.40 | 406.05 | 424.90 | 424.90 | 40,535 |
| Jul 23, 2024 | 416.45 | 417.80 | 400.30 | 405.70 | 405.70 | 21,978 |
| Jul 22, 2024 | 418.00 | 424.90 | 410.00 | 416.40 | 416.40 | 18,087 |
| Jul 19, 2024 | 423.40 | 428.00 | 415.00 | 422.15 | 422.15 | 18,590 |
| Jul 18, 2024 | 425.15 | 425.20 | 419.70 | 421.20 | 421.20 | 5,441 |
| Jul 16, 2024 | 430.10 | 434.35 | 423.00 | 425.35 | 425.35 | 8,440 |
| Jul 15, 2024 | 440.00 | 440.00 | 426.00 | 429.40 | 429.40 | 15,861 |
| Jul 12, 2024 | 431.40 | 441.00 | 429.30 | 435.20 | 435.20 | 30,128 |
| Jul 11, 2024 | 435.20 | 437.25 | 425.00 | 429.15 | 429.15 | 11,238 |
| Jul 10, 2024 | 444.90 | 445.25 | 426.00 | 431.00 | 431.00 | 27,578 |
| Jul 9, 2024 | 426.60 | 449.95 | 423.55 | 442.60 | 442.60 | 54,919 |
| Jul 8, 2024 | 433.00 | 435.00 | 419.35 | 425.70 | 425.70 | 32,279 |
| Jul 5, 2024 | 440.00 | 441.00 | 427.45 | 438.80 | 438.80 | 38,766 |
| Jul 4, 2024 | 429.05 | 443.00 | 425.10 | 439.20 | 439.20 | 60,058 |
| Jul 3, 2024 | 443.90 | 443.90 | 423.90 | 426.90 | 426.90 | 34,198 |
| Jul 2, 2024 | 460.00 | 460.00 | 428.60 | 430.70 | 430.70 | 220,562 |
| Jul 1, 2024 | 426.75 | 448.30 | 426.75 | 438.65 | 438.65 | 298,675 |
| Jun 28, 2024 | 416.20 | 421.00 | 412.00 | 420.45 | 420.45 | 18,599 |
| Jun 27, 2024 | 427.35 | 430.00 | 412.00 | 414.60 | 414.60 | 17,197 |
| Jun 26, 2024 | 429.05 | 434.70 | 413.15 | 421.05 | 421.05 | 70,358 |
| Jun 25, 2024 | 431.00 | 438.95 | 422.95 | 424.50 | 424.50 | 58,728 |
| Jun 24, 2024 | 439.65 | 445.95 | 430.00 | 436.75 | 436.75 | 101,676 |
| Jun 21, 2024 | 422.00 | 433.00 | 419.60 | 429.80 | 429.80 | 55,222 |
| Jun 20, 2024 | 402.90 | 429.70 | 402.60 | 421.10 | 421.10 | 60,919 |
| Jun 19, 2024 | 414.60 | 415.30 | 399.55 | 402.95 | 402.95 | 28,428 |
| Jun 18, 2024 | 416.95 | 423.95 | 408.90 | 414.60 | 414.60 | 34,672 |
| Jun 14, 2024 | 424.70 | 425.00 | 414.30 | 416.20 | 416.20 | 29,554 |
| Jun 13, 2024 | 416.25 | 421.55 | 404.00 | 419.70 | 419.70 | 116,407 |
| Jun 12, 2024 | 389.10 | 417.00 | 382.05 | 410.35 | 410.35 | 222,640 |
| Jun 11, 2024 | 383.00 | 388.00 | 379.90 | 385.25 | 385.25 | 25,250 |
| Jun 10, 2024 | 387.40 | 391.15 | 371.55 | 380.85 | 380.85 | 43,253 |
| Jun 7, 2024 | 376.75 | 391.25 | 373.00 | 382.30 | 382.30 | 63,964 |
| Jun 6, 2024 | 350.00 | 384.00 | 334.85 | 376.90 | 376.90 | 68,181 |
| Jun 5, 2024 | 349.25 | 353.10 | 343.00 | 346.75 | 346.75 | 11,491 |
| Jun 4, 2024 | 369.30 | 377.00 | 324.95 | 350.50 | 350.50 | 24,931 |
| Jun 3, 2024 | 367.00 | 378.95 | 362.00 | 369.15 | 369.15 | 38,478 |
| May 31, 2024 | 353.80 | 362.05 | 340.00 | 353.70 | 353.70 | 124,125 |
| May 30, 2024 | 358.65 | 358.90 | 355.00 | 356.30 | 356.30 | 4,893 |
| May 29, 2024 | 359.50 | 365.00 | 352.20 | 359.95 | 359.95 | 9,311 |
| May 28, 2024 | 363.35 | 368.70 | 355.40 | 365.00 | 365.00 | 20,093 |
| May 27, 2024 | 362.95 | 370.00 | 360.00 | 363.35 | 363.35 | 30,452 |
| May 24, 2024 | 363.75 | 363.95 | 356.85 | 357.60 | 357.60 | 9,270 |
| May 23, 2024 | 365.40 | 368.85 | 351.15 | 362.10 | 362.10 | 21,214 |
| May 22, 2024 | 358.20 | 364.30 | 351.05 | 358.15 | 358.15 | 36,948 |
| May 21, 2024 | 330.60 | 359.00 | 329.30 | 356.45 | 356.45 | 49,485 |
| May 17, 2024 | 319.50 | 340.00 | 319.25 | 335.80 | 335.80 | 12,351 |
| May 16, 2024 | 315.55 | 327.20 | 314.00 | 321.70 | 321.70 | 12,535 |
| May 15, 2024 | 318.00 | 322.75 | 313.00 | 314.00 | 314.00 | 4,768 |
| May 14, 2024 | 321.15 | 323.25 | 312.90 | 318.00 | 318.00 | 3,948 |
| May 13, 2024 | 326.25 | 326.25 | 317.00 | 319.60 | 319.60 | 7,309 |
| May 10, 2024 | 326.70 | 332.80 | 315.55 | 326.25 | 326.25 | 5,998 |
| May 9, 2024 | 322.85 | 338.50 | 320.05 | 326.10 | 326.10 | 8,741 |
| May 8, 2024 | 323.30 | 328.20 | 320.20 | 324.45 | 324.45 | 3,563 |
| May 7, 2024 | 324.90 | 330.00 | 320.05 | 324.85 | 324.85 | 7,856 |
| May 6, 2024 | 345.00 | 345.00 | 310.00 | 323.25 | 323.25 | 185,942 |
| May 3, 2024 | 333.70 | 337.65 | 323.50 | 331.85 | 331.85 | 16,545 |
| May 2, 2024 | 333.70 | 337.00 | 323.65 | 332.20 | 332.20 | 11,300 |
| Apr 30, 2024 | 324.90 | 343.75 | 320.60 | 332.00 | 332.00 | 28,949 |
| Apr 29, 2024 | 330.20 | 330.20 | 319.60 | 326.35 | 326.35 | 10,837 |
| Apr 26, 2024 | 327.70 | 333.00 | 324.00 | 330.20 | 330.20 | 14,632 |
| Apr 25, 2024 | 319.90 | 328.00 | 319.10 | 326.00 | 326.00 | 20,135 |
| Apr 24, 2024 | 311.05 | 320.00 | 307.20 | 318.25 | 318.25 | 11,555 |
| Apr 23, 2024 | 310.50 | 314.45 | 307.75 | 311.45 | 311.45 | 17,933 |
| Apr 22, 2024 | 309.00 | 314.25 | 303.05 | 311.45 | 311.45 | 20,288 |
| Apr 19, 2024 | 306.95 | 315.00 | 298.10 | 307.35 | 307.35 | 22,168 |
| Apr 18, 2024 | 311.00 | 312.10 | 305.55 | 308.20 | 308.20 | 10,637 |
| Apr 16, 2024 | 308.00 | 312.90 | 305.00 | 309.40 | 309.40 | 8,400 |
| Apr 15, 2024 | 317.50 | 319.00 | 308.45 | 310.90 | 310.90 | 30,447 |
| Apr 12, 2024 | 329.70 | 329.70 | 315.25 | 319.90 | 319.90 | 31,496 |
| Apr 10, 2024 | 332.00 | 332.00 | 322.00 | 327.95 | 327.95 | 8,513 |
| Apr 9, 2024 | 317.50 | 326.70 | 315.40 | 325.10 | 325.10 | 5,793 |
| Apr 8, 2024 | 323.00 | 325.95 | 318.55 | 322.80 | 322.80 | 35,998 |
| Apr 5, 2024 | 320.10 | 329.45 | 319.35 | 323.00 | 323.00 | 25,599 |
| Apr 4, 2024 | 324.10 | 327.50 | 321.10 | 324.95 | 324.95 | 10,097 |
| Apr 3, 2024 | 329.70 | 331.40 | 315.20 | 322.40 | 322.40 | 32,939 |
| Apr 2, 2024 | 330.80 | 336.40 | 326.95 | 332.75 | 332.75 | 5,469 |
| Apr 1, 2024 | 331.60 | 342.20 | 325.10 | 329.10 | 329.10 | 8,753 |
| Mar 28, 2024 | 347.25 | 356.50 | 319.55 | 325.10 | 325.10 | 77,836 |
| Mar 27, 2024 | 337.60 | 348.90 | 337.60 | 347.15 | 347.15 | 5,572 |
| Mar 26, 2024 | 335.05 | 349.40 | 332.25 | 341.00 | 341.00 | 12,206 |
| Mar 22, 2024 | 337.70 | 341.70 | 330.25 | 339.90 | 339.90 | 6,463 |
| Mar 21, 2024 | 340.30 | 351.95 | 329.60 | 340.65 | 340.65 | 9,758 |
| Mar 20, 2024 | 339.00 | 349.05 | 335.00 | 339.45 | 339.45 | 10,045 |
| Mar 19, 2024 | 344.30 | 373.00 | 333.10 | 339.40 | 339.40 | 4,690 |
| Mar 18, 2024 | 344.70 | 350.00 | 334.60 | 342.60 | 342.60 | 4,767 |
| Mar 15, 2024 | 344.20 | 357.40 | 338.10 | 342.50 | 342.50 | 3,924 |
| Mar 14, 2024 | 337.90 | 354.80 | 330.00 | 342.45 | 342.45 | 10,770 |
| Mar 13, 2024 | 363.25 | 363.25 | 328.00 | 336.20 | 336.20 | 16,278 |
| Mar 12, 2024 | 373.00 | 379.75 | 352.90 | 363.25 | 363.25 | 14,635 |
| Mar 11, 2024 | 372.50 | 375.20 | 360.05 | 373.20 | 373.20 | 13,313 |
| Mar 7, 2024 | 368.65 | 377.90 | 359.55 | 370.60 | 370.60 | 8,425 |
| Mar 6, 2024 | 375.00 | 380.95 | 357.10 | 368.65 | 368.65 | 11,018 |
| Mar 5, 2024 | 369.05 | 382.45 | 369.05 | 374.45 | 374.45 | 36,532 |
| Mar 4, 2024 | 368.30 | 369.75 | 360.55 | 367.35 | 367.35 | 6,190 |
| Mar 1, 2024 | 368.40 | 369.95 | 357.60 | 368.45 | 368.45 | 5,979 |
| Feb 29, 2024 | 363.60 | 373.90 | 359.70 | 369.60 | 369.60 | 8,009 |
| Feb 28, 2024 | 368.00 | 369.35 | 355.85 | 367.30 | 367.30 | 9,035 |
| Feb 27, 2024 | 369.00 | 372.00 | 353.00 | 367.95 | 367.95 | 15,769 |
| Feb 26, 2024 | 369.25 | 373.55 | 363.75 | 367.20 | 367.20 | 10,082 |
| Feb 23, 2024 | 367.05 | 374.10 | 362.15 | 363.85 | 363.85 | 12,893 |
| Feb 22, 2024 | 378.90 | 378.90 | 362.10 | 365.40 | 365.40 | 15,651 |
| Feb 21, 2024 | 378.00 | 379.45 | 363.00 | 370.60 | 370.60 | 22,751 |
| Feb 20, 2024 | 373.60 | 374.00 | 361.90 | 370.30 | 370.30 | 14,011 |
| Feb 19, 2024 | 362.60 | 375.00 | 362.60 | 369.35 | 369.35 | 19,525 |
| Feb 16, 2024 | 354.60 | 362.95 | 352.45 | 360.75 | 360.75 | 6,369 |
| Feb 15, 2024 | 353.40 | 359.85 | 347.10 | 355.20 | 355.20 | 5,871 |
| Feb 14, 2024 | 354.00 | 358.95 | 334.95 | 351.60 | 351.60 | 11,834 |
| Feb 13, 2024 | 358.75 | 363.00 | 340.25 | 357.55 | 357.55 | 8,565 |
| Feb 12, 2024 | 363.25 | 363.25 | 353.00 | 356.05 | 356.05 | 3,866 |
| Feb 9, 2024 | 364.95 | 364.95 | 356.00 | 363.25 | 363.25 | 5,039 |
| Feb 8, 2024 | 366.55 | 368.35 | 353.85 | 364.85 | 364.85 | 5,746 |
| Feb 7, 2024 | 359.45 | 375.70 | 359.45 | 369.65 | 369.65 | 11,031 |
| Feb 6, 2024 | 358.90 | 363.95 | 355.90 | 360.15 | 360.15 | 4,799 |
| Feb 5, 2024 | 364.00 | 366.00 | 355.65 | 359.40 | 359.40 | 10,724 |
| Feb 2, 2024 | 364.55 | 377.85 | 358.10 | 362.15 | 362.15 | 14,540 |
| Feb 1, 2024 | 367.30 | 367.30 | 357.55 | 363.90 | 363.90 | 8,629 |
| Jan 31, 2024 | 362.20 | 369.00 | 360.00 | 365.45 | 365.45 | 10,111 |
| Jan 30, 2024 | 360.05 | 364.05 | 345.00 | 360.70 | 360.70 | 26,357 |
| Jan 29, 2024 | 361.65 | 381.45 | 355.00 | 359.10 | 359.10 | 11,870 |
| Jan 25, 2024 | 361.50 | 363.45 | 352.55 | 359.90 | 359.90 | 8,674 |
| Jan 24, 2024 | 361.60 | 364.00 | 355.05 | 361.80 | 361.80 | 5,590 |
| Jan 23, 2024 | 369.00 | 370.10 | 357.15 | 359.85 | 359.85 | 8,191 |
| Jan 19, 2024 | 355.60 | 359.80 | 342.20 | 352.20 | 352.20 | 10,590 |
| Jan 18, 2024 | 357.15 | 358.80 | 353.15 | 355.10 | 355.10 | 7,840 |
| Jan 17, 2024 | 356.50 | 360.40 | 352.15 | 358.80 | 358.80 | 7,265 |
Related Tickers
300190.SZ WELLE Environmental Group Co.,Ltd
3.3200
-1.78%
AWHCL.BO Antony Waste Handling Cell Limited
609.35
-1.06%
AWHCL.NS Antony Waste Handling Cell Limited
608.45
-1.19%
NVRI Enviri Corporation
8.62
-0.35%
CWST Casella Waste Systems, Inc.
111.49
-0.28%
MEG Montrose Environmental Group, Inc.
22.63
+1.62%
CLH Clean Harbors, Inc.
241.04
+0.76%
GFL GFL Environmental Inc.
41.94
-1.32%
RSG Republic Services, Inc.
213.73
+0.85%