108.60
-3.20
(-2.86%)
At close: February 18 at 3:59:28 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 |
|---|---|---|---|---|---|---|
| Feb 18, 2025 | 114.35 | 114.35 | 107.15 | 108.60 | 108.60 | 51,303 |
| Feb 17, 2025 | 115.00 | 115.00 | 110.00 | 111.80 | 111.80 | 44,240 |
| Feb 14, 2025 | 116.65 | 117.35 | 111.00 | 112.85 | 112.85 | 53,255 |
| Feb 13, 2025 | 116.40 | 117.75 | 113.15 | 116.65 | 116.65 | 29,406 |
| Feb 12, 2025 | 113.00 | 118.00 | 110.60 | 114.20 | 114.20 | 60,351 |
| Feb 11, 2025 | 117.00 | 117.00 | 112.20 | 113.35 | 113.35 | 83,259 |
| Feb 10, 2025 | 121.00 | 121.00 | 116.15 | 116.75 | 116.75 | 31,392 |
| Feb 7, 2025 | 120.15 | 120.20 | 117.35 | 119.45 | 119.45 | 16,849 |
| Feb 6, 2025 | 120.50 | 122.00 | 118.35 | 119.15 | 119.15 | 31,669 |
| Feb 5, 2025 | 119.50 | 123.70 | 118.05 | 120.40 | 120.40 | 84,385 |
| Feb 4, 2025 | 118.50 | 120.20 | 117.10 | 117.45 | 117.45 | 37,430 |
| Feb 3, 2025 | 118.00 | 119.75 | 116.20 | 117.00 | 117.00 | 41,807 |
| Feb 1, 2025 | 119.00 | 121.80 | 118.45 | 120.65 | 120.65 | 35,621 |
| Jan 31, 2025 | 117.45 | 120.80 | 115.60 | 118.95 | 118.95 | 59,456 |
| Jan 30, 2025 | 118.60 | 121.15 | 116.00 | 116.90 | 116.90 | 72,784 |
| Jan 29, 2025 | 116.45 | 123.00 | 114.35 | 118.60 | 118.60 | 70,037 |
| Jan 28, 2025 | 117.50 | 117.50 | 112.45 | 114.70 | 114.70 | 63,198 |
| Jan 27, 2025 | 118.30 | 118.30 | 115.35 | 115.85 | 115.85 | 55,725 |
| Jan 24, 2025 | 121.50 | 122.45 | 118.00 | 118.50 | 118.50 | 32,709 |
| Jan 23, 2025 | 118.60 | 122.20 | 118.00 | 121.50 | 121.50 | 37,298 |
| Jan 22, 2025 | 121.50 | 121.55 | 119.00 | 119.35 | 119.35 | 48,403 |
| Jan 21, 2025 | 124.30 | 126.75 | 120.10 | 120.90 | 120.90 | 50,605 |
| Jan 20, 2025 | 124.70 | 126.30 | 122.00 | 123.65 | 123.65 | 31,389 |
| Jan 17, 2025 | 125.45 | 125.45 | 123.00 | 123.50 | 123.50 | 27,489 |
| Jan 16, 2025 | 124.90 | 128.70 | 124.05 | 124.60 | 124.60 | 22,289 |
| Jan 15, 2025 | 121.00 | 130.00 | 121.00 | 124.05 | 124.05 | 62,667 |
| Jan 14, 2025 | 120.40 | 121.95 | 118.55 | 121.00 | 121.00 | 38,854 |
| Jan 13, 2025 | 122.00 | 123.00 | 118.00 | 118.50 | 118.50 | 64,984 |
| Jan 10, 2025 | 124.70 | 126.80 | 121.90 | 122.55 | 122.55 | 52,097 |
| Jan 9, 2025 | 126.05 | 128.90 | 121.75 | 124.85 | 124.85 | 62,184 |
| Jan 8, 2025 | 130.00 | 130.00 | 125.45 | 127.50 | 127.50 | 36,125 |
| Jan 7, 2025 | 125.30 | 129.80 | 125.30 | 128.50 | 128.50 | 37,836 |
| Jan 6, 2025 | 133.00 | 133.00 | 126.00 | 127.50 | 127.50 | 65,795 |
| Jan 3, 2025 | 133.35 | 133.50 | 131.45 | 132.50 | 132.50 | 28,576 |
| Jan 2, 2025 | 132.20 | 135.50 | 129.50 | 132.95 | 132.95 | 68,457 |
| Jan 1, 2025 | 131.75 | 132.70 | 130.05 | 132.05 | 132.05 | 18,439 |
| Dec 31, 2024 | 128.80 | 133.00 | 127.30 | 130.00 | 130.00 | 53,236 |
| Dec 30, 2024 | 131.80 | 131.80 | 128.55 | 128.80 | 128.80 | 37,091 |
Related Tickers
ASAHIINDIA.BO Asahi India Glass Limited
669.25
+2.98%
LUMAXTECH.BO Lumax Auto Technologies Limited
523.20
-3.25%
APOLLOTYRE.BO Apollo Tyres Limited
412.65
-0.89%
MINDACORP.BO Minda Corporation Limited
500.90
-2.99%
JTEKTINDIA.NS JTEKT India Limited
126.67
+0.79%
SUBROS.NS Subros Limited
561.45
+1.60%
APOLLOTYRE.NS Apollo Tyres Limited
412.10
-1.01%
JKTYRE.NS JK Tyre & Industries Limited
283.05
+0.12%
BHARATFORG.NS Bharat Forge Limited
1,076.95
-0.53%
EXIDEIND.NS Exide Industries Limited
360.55
-0.35%