267.75
+11.75
+(4.59%)
At close: 1:04:29 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 23, 2025 | 262.50 | 267.75 | 262.50 | 267.75 | 267.75 | 2,000 |
| Jan 21, 2025 | 268.50 | 281.55 | 256.00 | 256.00 | 256.00 | 5,000 |
| Jan 20, 2025 | 296.35 | 296.35 | 268.15 | 268.15 | 268.15 | 9,000 |
| Jan 17, 2025 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | 1,000 |
| Jan 16, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1,000 |
| Jan 13, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 2,000 |
| Jan 10, 2025 | 300.00 | 300.00 | 297.40 | 297.40 | 297.40 | 3,000 |
| Jan 9, 2025 | 303.45 | 303.45 | 303.45 | 303.45 | 303.45 | 1,000 |
| Jan 8, 2025 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | 2,000 |
| Jan 7, 2025 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | 5,000 |
| Jan 6, 2025 | 309.75 | 309.75 | 309.75 | 309.75 | 309.75 | 4,000 |
| Jan 3, 2025 | 316.05 | 316.05 | 316.05 | 316.05 | 316.05 | 2,000 |
| Jan 2, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 16,000 |
| Jan 1, 2025 | 307.85 | 307.85 | 306.00 | 306.00 | 306.00 | 7,000 |
| Dec 31, 2024 | 301.85 | 301.85 | 301.85 | 301.85 | 301.85 | 1,000 |
| Dec 30, 2024 | 303.00 | 303.00 | 301.85 | 301.85 | 301.85 | 3,000 |
| Dec 27, 2024 | 302.85 | 308.85 | 302.85 | 308.00 | 308.00 | 16,000 |
| Dec 26, 2024 | 311.00 | 315.10 | 302.85 | 302.85 | 302.85 | 7,000 |
| Dec 24, 2024 | 304.00 | 309.50 | 301.00 | 309.00 | 309.00 | 9,000 |
| Dec 23, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 3,000 |
| Dec 20, 2024 | 298.75 | 298.75 | 298.75 | 298.75 | 298.75 | 2,000 |
| Dec 19, 2024 | 304.80 | 304.80 | 304.00 | 304.80 | 304.80 | 17,000 |
| Dec 18, 2024 | 288.00 | 298.85 | 288.00 | 298.85 | 298.85 | 4,000 |
| Dec 13, 2024 | 290.00 | 293.00 | 290.00 | 293.00 | 293.00 | 3,000 |
| Dec 12, 2024 | 294.00 | 300.00 | 293.95 | 293.95 | 293.95 | 16,000 |
| Dec 11, 2024 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | 8,000 |
| Dec 10, 2024 | 300.00 | 306.75 | 300.00 | 306.00 | 306.00 | 12,000 |
| Dec 9, 2024 | 292.10 | 292.15 | 292.10 | 292.15 | 292.15 | 18,000 |
| Dec 6, 2024 | 277.00 | 278.25 | 277.00 | 278.25 | 278.25 | 5,000 |
| Dec 5, 2024 | 266.45 | 266.45 | 265.00 | 265.00 | 265.00 | 2,000 |
| Dec 4, 2024 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | 1,000 |
| Dec 3, 2024 | 253.80 | 266.45 | 253.80 | 266.45 | 266.45 | 4,000 |
| Dec 2, 2024 | 253.80 | 257.25 | 253.80 | 253.80 | 253.80 | 3,000 |
| Nov 29, 2024 | 253.80 | 267.15 | 253.80 | 253.80 | 253.80 | 8,000 |
| Nov 28, 2024 | 280.45 | 280.45 | 267.15 | 267.15 | 267.15 | 11,000 |
| Nov 27, 2024 | 267.00 | 267.15 | 266.90 | 267.15 | 267.15 | 10,000 |
| Nov 26, 2024 | 254.45 | 254.45 | 254.45 | 254.45 | 254.45 | 31,000 |
| Nov 25, 2024 | 230.85 | 242.35 | 222.00 | 242.35 | 242.35 | 20,000 |
| Nov 22, 2024 | 225.75 | 230.85 | 225.75 | 230.85 | 230.85 | 12,000 |
| Nov 21, 2024 | 215.25 | 219.90 | 215.25 | 219.90 | 219.90 | 15,000 |
| Nov 19, 2024 | 204.75 | 209.45 | 204.75 | 209.45 | 209.45 | 4,000 |
| Nov 18, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 3,000 |
| Nov 13, 2024 | 215.00 | 216.30 | 209.50 | 209.50 | 209.50 | 6,000 |
| Nov 12, 2024 | 222.70 | 222.70 | 215.00 | 220.50 | 220.50 | 7,000 |
| Nov 11, 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 9,000 |
| Nov 8, 2024 | 209.00 | 212.10 | 206.75 | 212.10 | 212.10 | 11,000 |
| Nov 7, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 14,000 |
| Nov 6, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,000 |
| Nov 4, 2024 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | 2,000 |
| Oct 31, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 4,000 |
| Oct 29, 2024 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 6,000 |
| Oct 28, 2024 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 4,000 |
| Oct 25, 2024 | 200.00 | 204.45 | 200.00 | 204.45 | 204.45 | 12,000 |
| Oct 24, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2,000 |
| Oct 23, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4,000 |
| Oct 22, 2024 | 210.00 | 210.00 | 203.20 | 203.25 | 203.25 | 6,000 |
| Oct 18, 2024 | 220.00 | 220.00 | 213.85 | 213.85 | 213.85 | 20,000 |
| Oct 17, 2024 | 233.10 | 233.10 | 225.10 | 225.10 | 225.10 | 10,000 |
| Oct 16, 2024 | 214.65 | 225.25 | 214.65 | 225.10 | 225.10 | 24,000 |
| Oct 15, 2024 | 204.75 | 214.65 | 200.00 | 214.65 | 214.65 | 18,000 |
| Oct 11, 2024 | 190.00 | 204.45 | 190.00 | 204.45 | 204.45 | 20,000 |
| Oct 10, 2024 | 199.50 | 199.50 | 194.75 | 194.75 | 194.75 | 4,000 |
| Oct 9, 2024 | 189.00 | 194.75 | 189.00 | 194.75 | 194.75 | 4,000 |
| Oct 8, 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 12,000 |
| Oct 7, 2024 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 4,000 |
| Oct 4, 2024 | 198.00 | 207.50 | 197.90 | 205.50 | 205.50 | 32,000 |
| Oct 3, 2024 | 195.00 | 207.75 | 195.00 | 197.90 | 197.90 | 42,000 |
| Sep 30, 2024 | 191.10 | 199.30 | 180.50 | 197.90 | 197.90 | 48,000 |
| Sep 27, 2024 | 197.70 | 197.70 | 190.00 | 190.00 | 190.00 | 56,000 |
| Sep 26, 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | 2,000 |
| Sep 25, 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | 2,000 |
| Sep 24, 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 4,000 |
| Sep 23, 2024 | 158.55 | 162.75 | 158.55 | 162.75 | 162.75 | 22,000 |
| Sep 20, 2024 | 152.25 | 157.00 | 152.25 | 155.00 | 155.00 | 14,000 |
| Sep 19, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 2,000 |
| Sep 18, 2024 | 142.50 | 150.00 | 142.50 | 150.00 | 150.00 | 6,000 |
| Sep 17, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2,000 |
| Sep 16, 2024 | 144.20 | 145.00 | 144.20 | 145.00 | 145.00 | 8,000 |
| Sep 13, 2024 | 140.00 | 141.60 | 140.00 | 141.60 | 141.60 | 4,000 |
| Sep 12, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2,000 |
| Sep 10, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2,000 |
| Sep 9, 2024 | 149.60 | 149.95 | 146.00 | 146.00 | 146.00 | 8,000 |
| Sep 6, 2024 | 145.80 | 145.95 | 145.80 | 145.90 | 145.90 | 4,000 |
| Sep 5, 2024 | 140.00 | 145.00 | 139.70 | 145.00 | 145.00 | 14,000 |
| Sep 2, 2024 | 145.00 | 145.00 | 139.70 | 139.70 | 139.70 | 8,000 |
| Aug 30, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2,000 |
| Aug 28, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 6,000 |
| Aug 26, 2024 | 139.05 | 139.05 | 139.00 | 139.00 | 139.00 | 4,000 |
| Aug 23, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,000 |
| Aug 22, 2024 | 135.05 | 141.75 | 135.00 | 135.00 | 135.00 | 10,000 |
| Aug 21, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,000 |
| Aug 20, 2024 | 150.60 | 150.60 | 136.30 | 146.05 | 146.05 | 12,000 |
| Aug 19, 2024 | 156.20 | 156.20 | 141.40 | 143.45 | 143.45 | 8,000 |
| Aug 16, 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 2,000 |
| Aug 14, 2024 | 141.75 | 141.75 | 133.00 | 141.75 | 141.75 | 18,000 |
| Aug 13, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,000 |
| Aug 9, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2,000 |
| Aug 8, 2024 | 144.90 | 146.60 | 144.90 | 146.60 | 146.60 | 16,000 |
| Aug 7, 2024 | 138.00 | 139.65 | 138.00 | 139.65 | 139.65 | 4,000 |
| Aug 6, 2024 | 140.00 | 142.00 | 138.10 | 138.10 | 138.10 | 12,000 |
| Aug 5, 2024 | 147.00 | 147.00 | 145.35 | 145.35 | 145.35 | 4,000 |
| Aug 2, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 2,000 |
| Jul 31, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 2,000 |
| Jul 30, 2024 | 150.30 | 155.00 | 150.30 | 155.00 | 155.00 | 6,000 |
| Jul 29, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2,000 |
| Jul 26, 2024 | 153.00 | 155.00 | 150.15 | 151.00 | 151.00 | 12,000 |
| Jul 25, 2024 | 149.10 | 152.25 | 148.50 | 152.25 | 152.25 | 8,000 |
| Jul 24, 2024 | 141.75 | 145.95 | 141.75 | 145.95 | 145.95 | 6,000 |
| Jul 23, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2,000 |
| Jul 22, 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 4,000 |
| Jul 19, 2024 | 150.00 | 150.00 | 149.15 | 149.15 | 149.15 | 10,000 |
| Jul 18, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2,000 |
| Jul 16, 2024 | 157.50 | 157.50 | 150.00 | 150.00 | 150.00 | 6,000 |
| Jul 15, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2,000 |
| Jul 12, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2,000 |
| Jul 11, 2024 | 150.00 | 157.00 | 150.00 | 157.00 | 157.00 | 6,000 |
| Jul 10, 2024 | 157.50 | 157.50 | 150.00 | 150.10 | 150.10 | 12,000 |
| Jul 9, 2024 | 155.00 | 157.50 | 154.40 | 155.00 | 155.00 | 8,000 |
| Jul 8, 2024 | 157.50 | 158.20 | 157.50 | 158.00 | 158.00 | 6,000 |
| Jul 5, 2024 | 152.25 | 160.00 | 147.00 | 154.20 | 154.20 | 42,000 |
| Jul 4, 2024 | 156.95 | 157.00 | 145.00 | 147.50 | 147.50 | 54,000 |
| Jul 3, 2024 | 152.00 | 153.30 | 152.00 | 152.00 | 152.00 | 8,000 |
| Jul 2, 2024 | 163.00 | 163.00 | 150.15 | 157.00 | 157.00 | 50,000 |
| Jul 1, 2024 | 138.60 | 162.00 | 135.00 | 161.95 | 161.95 | 100,000 |
| Jun 28, 2024 | 132.30 | 137.00 | 132.30 | 135.00 | 135.00 | 10,000 |
| Jun 27, 2024 | 132.30 | 134.30 | 130.00 | 132.30 | 132.30 | 10,000 |
| Jun 26, 2024 | 126.00 | 131.25 | 126.00 | 131.25 | 131.25 | 4,000 |
| Jun 24, 2024 | 126.10 | 132.30 | 126.10 | 130.00 | 130.00 | 6,000 |
| Jun 20, 2024 | 127.05 | 127.05 | 126.10 | 126.10 | 126.10 | 4,000 |
| Jun 19, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4,000 |
| Jun 18, 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 2,000 |
| Jun 14, 2024 | 125.95 | 126.00 | 125.95 | 126.00 | 126.00 | 16,000 |
| Jun 13, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2,000 |
| Jun 12, 2024 | 122.85 | 123.00 | 120.00 | 122.85 | 122.85 | 8,000 |
| Jun 10, 2024 | 116.55 | 119.70 | 116.55 | 119.40 | 119.40 | 8,000 |
| Jun 7, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2,000 |
| Jun 6, 2024 | 111.00 | 116.55 | 111.00 | 116.55 | 116.55 | 6,000 |
| Jun 5, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2,000 |
| Jun 4, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 2,000 |
| Jun 3, 2024 | 115.50 | 119.70 | 115.50 | 119.70 | 119.70 | 8,000 |
| May 31, 2024 | 116.50 | 116.50 | 112.00 | 112.00 | 112.00 | 8,000 |
| May 30, 2024 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 8,000 |
| May 28, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 2,000 |
| May 24, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 4,000 |
| May 23, 2024 | 117.50 | 119.00 | 114.00 | 119.00 | 119.00 | 10,000 |
| May 21, 2024 | 118.65 | 126.85 | 118.65 | 121.00 | 121.00 | 10,000 |
| May 17, 2024 | 118.90 | 123.45 | 118.90 | 123.45 | 123.45 | 8,000 |
| May 16, 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 4,000 |
| May 15, 2024 | 124.00 | 124.00 | 118.00 | 119.30 | 119.30 | 24,000 |
| May 14, 2024 | 131.25 | 131.25 | 120.00 | 122.85 | 122.85 | 20,000 |
| May 10, 2024 | 128.50 | 131.25 | 128.50 | 131.25 | 131.25 | 6,000 |
| May 9, 2024 | 131.00 | 131.00 | 126.90 | 126.95 | 126.95 | 8,000 |
| May 8, 2024 | 130.00 | 130.00 | 128.00 | 128.25 | 128.25 | 8,000 |
| May 7, 2024 | 134.40 | 134.40 | 133.00 | 133.00 | 133.00 | 8,000 |
| May 6, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2,000 |
| May 3, 2024 | 134.00 | 134.00 | 133.10 | 133.10 | 133.10 | 6,000 |
| May 2, 2024 | 135.20 | 136.45 | 133.00 | 134.50 | 134.50 | 32,000 |
| Apr 30, 2024 | 139.00 | 141.00 | 138.00 | 139.50 | 139.50 | 6,000 |
| Apr 29, 2024 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | 6,000 |
| Apr 25, 2024 | 140.05 | 143.90 | 137.50 | 141.60 | 141.60 | 40,000 |
| Apr 24, 2024 | 140.50 | 143.95 | 140.00 | 143.95 | 143.95 | 10,000 |
| Apr 22, 2024 | 144.90 | 144.90 | 135.00 | 139.65 | 139.65 | 12,000 |
| Apr 19, 2024 | 137.95 | 139.65 | 137.95 | 139.65 | 139.65 | 4,000 |
| Apr 18, 2024 | 143.80 | 143.80 | 137.95 | 140.45 | 140.45 | 18,000 |
| Apr 16, 2024 | 140.00 | 142.50 | 138.00 | 142.50 | 142.50 | 12,000 |
| Apr 15, 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 4,000 |
| Apr 12, 2024 | 155.30 | 155.30 | 140.10 | 146.00 | 146.00 | 28,000 |
| Apr 10, 2024 | 151.20 | 159.90 | 145.05 | 155.40 | 155.40 | 68,000 |
| Apr 9, 2024 | 136.50 | 148.80 | 136.50 | 146.00 | 146.00 | 40,000 |
| Apr 8, 2024 | 135.05 | 137.00 | 135.00 | 135.65 | 135.65 | 12,000 |
| Apr 5, 2024 | 145.70 | 147.10 | 139.00 | 141.70 | 141.70 | 82,000 |
| Apr 4, 2024 | 133.50 | 144.90 | 129.05 | 144.90 | 144.90 | 310,000 |
| Apr 3, 2024 | 113.00 | 120.75 | 109.25 | 120.75 | 120.75 | 44,000 |
| Apr 2, 2024 | 114.45 | 116.00 | 114.45 | 115.00 | 115.00 | 14,000 |
| Apr 1, 2024 | 109.70 | 113.00 | 109.70 | 113.00 | 113.00 | 4,000 |
| Mar 28, 2024 | 114.10 | 114.10 | 109.50 | 110.00 | 110.00 | 12,000 |
| Mar 27, 2024 | 103.53 | 114.41 | 103.53 | 114.41 | 114.41 | 82,000 |
| Mar 26, 2024 | 105.90 | 111.15 | 105.90 | 108.97 | 108.97 | 128,000 |
| Mar 22, 2024 | 111.55 | 111.55 | 111.47 | 111.47 | 111.47 | 20,000 |
| Mar 21, 2024 | 123.00 | 124.00 | 117.33 | 117.33 | 117.33 | 114,000 |
| Mar 20, 2024 | 116.61 | 128.87 | 116.61 | 123.50 | 123.50 | 404,000 |
| Mar 19, 2024 | 129.20 | 129.20 | 122.74 | 122.74 | 122.74 | 436,000 |