332.10
-15.90
(-4.57%)
At close: April 17 at 2:39:58 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 330.10 | 333.00 | 330.05 | 332.10 | 332.10 | 2,000 |
| Apr 16, 2025 | 360.00 | 360.00 | 346.70 | 348.00 | 348.00 | 6,500 |
| Apr 15, 2025 | 349.00 | 388.50 | 349.00 | 372.35 | 372.35 | 5,500 |
| Apr 11, 2025 | 396.00 | 396.00 | 356.40 | 356.40 | 356.40 | 7,000 |
| Apr 9, 2025 | 360.00 | 396.00 | 350.00 | 396.00 | 396.00 | 2,000 |
| Apr 8, 2025 | 375.25 | 400.05 | 375.25 | 388.00 | 388.00 | 3,000 |
| Apr 7, 2025 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 500 |
| Apr 4, 2025 | 366.40 | 403.00 | 366.40 | 383.65 | 383.65 | 2,000 |
| Apr 3, 2025 | 383.95 | 383.95 | 383.95 | 383.95 | 383.95 | 500 |
| Apr 2, 2025 | 354.25 | 385.00 | 354.25 | 374.35 | 374.35 | 3,500 |
| Apr 1, 2025 | 336.20 | 367.45 | 336.20 | 367.45 | 367.45 | 1,000 |
| Mar 28, 2025 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 4,500 |
| Mar 27, 2025 | 359.95 | 359.95 | 335.00 | 340.20 | 340.20 | 4,000 |
| Mar 26, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2,500 |
| Mar 25, 2025 | 367.00 | 367.00 | 361.00 | 361.00 | 361.00 | 5,500 |
| Mar 24, 2025 | 373.40 | 392.05 | 373.40 | 380.00 | 380.00 | 5,000 |
| Mar 21, 2025 | 383.00 | 405.00 | 370.15 | 373.40 | 373.40 | 19,500 |
| Mar 20, 2025 | 392.05 | 416.95 | 380.00 | 387.00 | 387.00 | 4,500 |
| Mar 19, 2025 | 408.00 | 408.00 | 399.00 | 399.00 | 399.00 | 4,500 |
| Mar 18, 2025 | 422.00 | 422.00 | 417.50 | 417.55 | 417.55 | 5,500 |
| Mar 17, 2025 | 408.50 | 448.95 | 408.50 | 439.45 | 439.45 | 2,500 |
| Mar 13, 2025 | 400.00 | 430.00 | 400.00 | 430.00 | 430.00 | 1,000 |
| Mar 12, 2025 | 400.90 | 421.00 | 400.90 | 421.00 | 421.00 | 1,000 |
| Mar 10, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 500 |
| Mar 7, 2025 | 382.20 | 382.20 | 382.20 | 382.20 | 382.20 | 500 |
| Mar 3, 2025 | 332.50 | 364.00 | 332.50 | 364.00 | 364.00 | 1,500 |
| Feb 28, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 500 |
| Feb 21, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 500 |
| Feb 19, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1,000 |
| Feb 17, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 500 |
| Feb 10, 2025 | 380.00 | 380.00 | 366.00 | 366.00 | 366.00 | 1,000 |
| Feb 6, 2025 | 420.00 | 420.00 | 385.10 | 385.10 | 385.10 | 1,500 |
| Feb 5, 2025 | 405.35 | 405.35 | 405.35 | 405.35 | 405.35 | 500 |
| Feb 4, 2025 | 385.10 | 405.35 | 385.10 | 395.25 | 395.25 | 1,000 |
| Jan 24, 2025 | 405.35 | 405.35 | 405.35 | 405.35 | 405.35 | 500 |
| Jan 20, 2025 | 413.60 | 413.60 | 413.60 | 413.60 | 413.60 | 1,000 |
| Jan 15, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 500 |
| Jan 8, 2025 | 423.00 | 423.00 | 422.90 | 422.90 | 422.90 | 1,000 |
| Jan 6, 2025 | 414.90 | 414.90 | 414.90 | 414.90 | 414.90 | 500 |
| Jan 3, 2025 | 406.80 | 406.80 | 406.80 | 406.80 | 406.80 | 1,000 |
| Jan 2, 2025 | 406.80 | 406.80 | 406.80 | 406.80 | 406.80 | 500 |
| Dec 31, 2024 | 406.90 | 406.90 | 406.90 | 406.90 | 406.90 | 500 |
| Dec 30, 2024 | 416.85 | 416.85 | 400.55 | 400.55 | 400.55 | 1,500 |