530.20
+6.20
+(1.17%)
As of 1:40:20 PM GMT+5:30. Market Open.
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 15, 2025 | 542.00 | 542.00 | 527.25 | 530.20 | 530.20 | 5,813 |
| Apr 11, 2025 | 509.95 | 524.50 | 500.30 | 524.00 | 524.00 | 6,382 |
| Apr 9, 2025 | 510.00 | 511.00 | 499.95 | 510.15 | 510.15 | 4,434 |
| Apr 8, 2025 | 520.00 | 520.00 | 507.00 | 518.85 | 518.85 | 3,442 |
| Apr 7, 2025 | 525.00 | 525.00 | 480.00 | 505.00 | 505.00 | 1,145 |
| Apr 4, 2025 | 560.00 | 560.00 | 520.00 | 537.80 | 537.80 | 3,510 |
| Apr 3, 2025 | 561.00 | 561.00 | 533.00 | 548.75 | 548.75 | 3,464 |
| Apr 2, 2025 | 538.00 | 547.80 | 522.10 | 546.90 | 546.90 | 1,384 |
| Apr 1, 2025 | 550.00 | 552.75 | 511.20 | 541.65 | 541.65 | 107 |
| Mar 28, 2025 | 497.10 | 548.90 | 497.10 | 534.50 | 534.50 | 4,898 |
| Mar 27, 2025 | 531.00 | 545.00 | 502.05 | 508.45 | 508.45 | 9,984 |
| Mar 26, 2025 | 512.15 | 535.00 | 500.00 | 526.90 | 526.90 | 23,711 |
| Mar 25, 2025 | 539.50 | 539.50 | 485.60 | 522.60 | 522.60 | 10,154 |
| Mar 24, 2025 | 549.45 | 549.45 | 521.50 | 530.70 | 530.70 | 410 |
| Mar 21, 2025 | 533.25 | 550.00 | 522.00 | 540.30 | 540.30 | 18,701 |
| Mar 20, 2025 | 515.00 | 522.00 | 504.20 | 515.15 | 515.15 | 3,222 |
| Mar 19, 2025 | 528.00 | 528.00 | 496.20 | 504.20 | 504.20 | 16,130 |
| Mar 18, 2025 | 535.00 | 535.00 | 486.00 | 510.35 | 510.35 | 13,128 |
| Mar 17, 2025 | 539.40 | 539.40 | 500.00 | 525.00 | 525.00 | 8,034 |
| Mar 13, 2025 | 495.00 | 540.00 | 493.10 | 516.65 | 516.65 | 29,622 |
| Mar 12, 2025 | 517.00 | 517.00 | 494.00 | 502.90 | 502.90 | 2,581 |
| Mar 11, 2025 | 518.75 | 518.75 | 494.95 | 508.00 | 508.00 | 9,924 |
| Mar 10, 2025 | 510.00 | 529.80 | 483.20 | 506.75 | 506.75 | 3,426 |
| Mar 7, 2025 | 534.80 | 534.80 | 512.00 | 522.75 | 522.75 | 17,670 |
| Mar 6, 2025 | 528.80 | 538.00 | 512.00 | 526.30 | 526.30 | 20,969 |
| Mar 5, 2025 | 547.00 | 547.00 | 517.00 | 518.50 | 518.50 | 14,751 |
| Mar 4, 2025 | 532.00 | 532.00 | 510.65 | 519.70 | 519.70 | 10,800 |
| Mar 3, 2025 | 545.00 | 550.00 | 482.00 | 518.75 | 518.75 | 11,719 |
| Feb 28, 2025 | 555.75 | 568.00 | 520.00 | 545.65 | 545.65 | 5,951 |
| Feb 27, 2025 | 558.00 | 583.50 | 553.00 | 572.25 | 572.25 | 649 |
| Feb 25, 2025 | 588.40 | 588.40 | 570.05 | 572.10 | 572.10 | 983 |
| Feb 24, 2025 | 570.05 | 584.80 | 570.05 | 582.35 | 582.35 | 3,007 |
| Feb 21, 2025 | 618.50 | 618.50 | 573.00 | 590.10 | 590.10 | 5,668 |
| Feb 20, 2025 | 582.00 | 591.00 | 567.55 | 582.80 | 582.80 | 3,694 |
| Feb 19, 2025 | 594.00 | 594.00 | 555.00 | 567.15 | 567.15 | 6,764 |
| Feb 18, 2025 | 610.30 | 611.05 | 543.65 | 576.35 | 576.35 | 6,261 |
| Feb 17, 2025 | 639.80 | 639.80 | 582.00 | 607.40 | 607.40 | 5,328 |
| Feb 14, 2025 | 638.00 | 638.00 | 581.00 | 618.30 | 618.30 | 9,283 |
| Feb 13, 2025 | 612.00 | 640.50 | 612.00 | 637.45 | 637.45 | 4,357 |
| Feb 12, 2025 | 600.75 | 650.00 | 583.00 | 640.50 | 640.50 | 1,916 |
| Feb 11, 2025 | 670.00 | 671.00 | 612.05 | 622.40 | 622.40 | 1,405 |
| Feb 10, 2025 | 680.00 | 680.00 | 631.25 | 649.70 | 649.70 | 1,896 |
| Feb 7, 2025 | 679.80 | 679.80 | 650.30 | 664.30 | 664.30 | 288 |
| Feb 6, 2025 | 678.80 | 684.00 | 640.00 | 660.90 | 660.90 | 2,484 |
| Feb 5, 2025 | 687.80 | 687.80 | 661.00 | 676.15 | 676.15 | 1,762 |
| Feb 4, 2025 | 694.90 | 694.90 | 670.65 | 676.35 | 676.35 | 3,930 |
| Feb 3, 2025 | 690.00 | 694.95 | 678.00 | 688.85 | 688.85 | 5,085 |
| Feb 1, 2025 | 697.00 | 712.40 | 676.20 | 689.85 | 689.85 | 6,836 |
| Jan 31, 2025 | 690.00 | 695.90 | 672.60 | 691.20 | 691.20 | 6,464 |
| Jan 30, 2025 | 690.00 | 694.00 | 690.00 | 690.00 | 690.00 | 1,100 |
| Jan 29, 2025 | 697.75 | 697.75 | 665.00 | 689.15 | 689.15 | 5,055 |
| Jan 28, 2025 | 680.00 | 704.80 | 631.35 | 683.20 | 683.20 | 2,861 |
| Jan 27, 2025 | 672.00 | 699.00 | 656.00 | 682.20 | 682.20 | 960 |
| Jan 24, 2025 | 704.50 | 704.50 | 678.20 | 697.85 | 697.85 | 6,241 |
| Jan 23, 2025 | 703.80 | 704.90 | 677.25 | 700.95 | 700.95 | 1,376 |
| Jan 22, 2025 | 704.95 | 704.95 | 699.90 | 701.70 | 701.70 | 1,607 |
| Jan 21, 2025 | 710.50 | 710.90 | 682.00 | 700.50 | 700.50 | 318 |
| Jan 20, 2025 | 709.75 | 709.75 | 701.00 | 702.05 | 702.05 | 3,533 |
| Jan 17, 2025 | 703.80 | 703.80 | 687.30 | 699.20 | 699.20 | 7,643 |
| Jan 16, 2025 | 709.90 | 709.90 | 690.00 | 699.25 | 699.25 | 12,741 |
| Jan 15, 2025 | 699.00 | 699.65 | 682.20 | 698.85 | 698.85 | 6,999 |
| Jan 14, 2025 | 699.80 | 699.80 | 665.35 | 691.65 | 691.65 | 16,019 |
| Jan 13, 2025 | 688.00 | 697.00 | 660.00 | 692.50 | 692.50 | 13,738 |
| Jan 10, 2025 | 700.00 | 700.00 | 662.50 | 688.00 | 688.00 | 8,696 |
| Jan 9, 2025 | 699.80 | 699.80 | 689.00 | 695.50 | 695.50 | 793 |
| Jan 8, 2025 | 702.00 | 702.00 | 680.00 | 696.80 | 696.80 | 6,359 |
| Jan 7, 2025 | 697.80 | 699.50 | 680.00 | 689.90 | 689.90 | 2,048 |
| Jan 6, 2025 | 707.80 | 707.80 | 673.50 | 693.25 | 693.25 | 11,861 |
| Jan 3, 2025 | 707.70 | 708.00 | 680.00 | 699.15 | 699.15 | 31,549 |
| Jan 2, 2025 | 714.50 | 739.90 | 682.15 | 713.45 | 713.45 | 13,411 |
| Jan 1, 2025 | 705.80 | 708.00 | 680.10 | 683.80 | 683.80 | 20,162 |
| Dec 31, 2024 | 705.00 | 707.50 | 670.20 | 698.35 | 698.35 | 10,163 |
| Dec 30, 2024 | 710.00 | 710.00 | 665.10 | 695.40 | 695.40 | 12,290 |