138.00
+1.50
+(1.10%)
As of 9:58:16 AM 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 | 136.50 | 140.00 | 136.50 | 138.00 | 138.00 | 9,000 |
| Apr 11, 2025 | 134.90 | 140.90 | 134.00 | 136.50 | 136.50 | 31,500 |
| Apr 9, 2025 | 136.50 | 136.50 | 130.00 | 130.90 | 130.90 | 15,000 |
| Apr 8, 2025 | 133.00 | 141.00 | 132.70 | 139.50 | 139.50 | 28,500 |
| Apr 7, 2025 | 136.95 | 137.50 | 125.65 | 126.30 | 126.30 | 39,000 |
| Apr 4, 2025 | 141.05 | 141.05 | 136.50 | 139.50 | 139.50 | 24,000 |
| Apr 3, 2025 | 140.00 | 145.00 | 140.00 | 141.05 | 141.05 | 34,500 |
| Apr 2, 2025 | 133.00 | 139.90 | 132.50 | 139.05 | 139.05 | 34,500 |
| Apr 1, 2025 | 122.00 | 132.30 | 122.00 | 130.50 | 130.50 | 31,500 |
| Mar 28, 2025 | 121.90 | 124.70 | 118.20 | 119.10 | 119.10 | 69,000 |
| Mar 27, 2025 | 127.00 | 129.90 | 120.55 | 123.05 | 123.05 | 45,000 |
| Mar 26, 2025 | 130.50 | 131.95 | 126.30 | 126.50 | 126.50 | 51,000 |
| Mar 25, 2025 | 138.00 | 139.95 | 131.20 | 134.50 | 134.50 | 57,000 |
| Mar 24, 2025 | 141.95 | 141.95 | 136.00 | 137.95 | 137.95 | 13,500 |
| Mar 21, 2025 | 144.85 | 144.85 | 136.00 | 137.00 | 137.00 | 16,500 |
| Mar 20, 2025 | 144.00 | 147.00 | 139.00 | 139.35 | 139.35 | 39,000 |
| Mar 19, 2025 | 136.35 | 147.45 | 135.10 | 142.00 | 142.00 | 63,000 |
| Mar 18, 2025 | 134.95 | 139.00 | 134.95 | 136.35 | 136.35 | 42,000 |
| Mar 17, 2025 | 134.00 | 134.95 | 130.00 | 133.95 | 133.95 | 19,500 |
| Mar 13, 2025 | 132.05 | 132.05 | 132.00 | 132.00 | 132.00 | 4,500 |
| Mar 12, 2025 | 134.10 | 137.00 | 132.55 | 133.70 | 133.70 | 33,000 |
| Mar 11, 2025 | 125.00 | 135.00 | 125.00 | 134.10 | 134.10 | 21,000 |
| Mar 10, 2025 | 136.05 | 136.05 | 127.00 | 128.00 | 128.00 | 82,500 |
| Mar 7, 2025 | 127.95 | 129.15 | 123.00 | 128.05 | 128.05 | 54,000 |
| Mar 6, 2025 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 25,500 |
| Mar 5, 2025 | 111.00 | 117.15 | 111.00 | 117.15 | 117.15 | 34,500 |
| Mar 4, 2025 | 111.00 | 113.90 | 110.90 | 111.60 | 111.60 | 22,500 |
| Mar 3, 2025 | 120.00 | 120.00 | 110.50 | 111.00 | 111.00 | 21,000 |
| Feb 28, 2025 | 111.10 | 119.40 | 108.15 | 116.00 | 116.00 | 46,500 |
| Feb 27, 2025 | 118.25 | 120.60 | 113.50 | 113.75 | 113.75 | 15,000 |
| Feb 25, 2025 | 123.85 | 123.85 | 118.40 | 118.40 | 118.40 | 34,500 |
| Feb 24, 2025 | 118.40 | 124.60 | 118.40 | 124.60 | 124.60 | 28,500 |
| Feb 21, 2025 | 125.00 | 125.00 | 124.60 | 124.60 | 124.60 | 10,500 |
| Feb 20, 2025 | 122.20 | 127.10 | 122.20 | 127.10 | 127.10 | 27,000 |
| Feb 19, 2025 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | 21,000 |
| Feb 18, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | 3,000 |
| Feb 17, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | 1,500 |
| Feb 14, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 7,500 |
| Feb 13, 2025 | 136.20 | 136.20 | 134.95 | 134.95 | 134.95 | 52,500 |
| Feb 12, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1,500 |
| Feb 11, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 4,500 |
| Feb 10, 2025 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 3,000 |
| Feb 7, 2025 | 151.40 | 151.40 | 145.50 | 145.50 | 145.50 | 30,000 |
| Feb 6, 2025 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | 21,000 |
| Feb 5, 2025 | 141.50 | 145.55 | 141.50 | 145.55 | 145.55 | 40,500 |
| Feb 4, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 6,000 |
| Feb 3, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 1,500 |
| Feb 1, 2025 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | 1,500 |
| Jan 29, 2025 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | 9,000 |
| Jan 28, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 1,500 |
| Jan 24, 2025 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 1,500 |
| Jan 23, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 6,000 |
| Jan 21, 2025 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 13,500 |
| Jan 20, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | 12,000 |
| Jan 17, 2025 | 171.70 | 171.70 | 161.40 | 170.95 | 170.95 | 160,500 |
| Jan 16, 2025 | 163.55 | 163.55 | 160.00 | 163.55 | 163.55 | 135,000 |
| Jan 15, 2025 | 155.40 | 155.80 | 152.80 | 155.80 | 155.80 | 112,500 |
| Jan 14, 2025 | 148.40 | 148.40 | 145.00 | 148.40 | 148.40 | 96,000 |
| Jan 13, 2025 | 139.80 | 145.80 | 138.90 | 141.35 | 141.35 | 192,000 |
| Jan 10, 2025 | 139.00 | 139.00 | 137.00 | 138.90 | 138.90 | 7,500 |
| Jan 9, 2025 | 140.00 | 141.75 | 137.50 | 138.25 | 138.25 | 15,000 |
| Jan 8, 2025 | 142.20 | 142.20 | 142.15 | 142.15 | 142.15 | 6,000 |
| Jan 7, 2025 | 143.45 | 147.90 | 142.00 | 143.80 | 143.80 | 18,000 |
| Jan 6, 2025 | 151.05 | 154.00 | 143.45 | 143.45 | 143.45 | 39,000 |
| Jan 3, 2025 | 140.10 | 151.00 | 140.10 | 151.00 | 151.00 | 21,000 |
| Jan 2, 2025 | 145.15 | 146.00 | 145.00 | 145.00 | 145.00 | 19,500 |
| Jan 1, 2025 | 137.00 | 149.10 | 137.00 | 149.10 | 149.10 | 45,000 |
| Dec 31, 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 4,500 |
| Dec 30, 2024 | 145.00 | 148.00 | 142.00 | 142.00 | 142.00 | 10,500 |