354.10
+1.90
+(0.54%)
At close: 3:27:41 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 19, 2025 | 352.25 | 361.95 | 352.20 | 354.10 | 354.10 | 628 |
| Feb 18, 2025 | 359.00 | 367.00 | 350.00 | 352.20 | 352.20 | 1,691 |
| Feb 17, 2025 | 349.85 | 352.00 | 345.15 | 346.85 | 346.85 | 871 |
| Feb 14, 2025 | 359.50 | 359.50 | 348.00 | 349.85 | 349.85 | 1,362 |
| Feb 13, 2025 | 350.15 | 363.90 | 350.15 | 359.50 | 359.50 | 984 |
| Feb 12, 2025 | 361.40 | 361.40 | 345.50 | 357.90 | 357.90 | 3,745 |
| Feb 11, 2025 | 381.50 | 381.50 | 360.10 | 369.00 | 369.00 | 7,233 |
| Feb 10, 2025 | 383.00 | 387.95 | 381.55 | 383.40 | 383.40 | 5,276 |
| Feb 7, 2025 | 388.00 | 395.90 | 370.00 | 382.85 | 382.85 | 10,257 |
| Feb 6, 2025 | 358.00 | 390.00 | 355.05 | 368.25 | 368.25 | 2,837 |
| Feb 5, 2025 | 360.00 | 363.70 | 350.00 | 357.90 | 357.90 | 1,569 |
| Feb 4, 2025 | 359.00 | 365.00 | 358.10 | 358.25 | 358.25 | 388 |
| Feb 3, 2025 | 361.00 | 362.00 | 356.60 | 357.15 | 357.15 | 1,005 |
| Feb 1, 2025 | 359.00 | 364.00 | 357.15 | 362.00 | 362.00 | 498 |
| Jan 31, 2025 | 357.00 | 360.45 | 356.20 | 359.00 | 359.00 | 535 |
| Jan 30, 2025 | 357.40 | 369.00 | 355.45 | 356.20 | 356.20 | 440 |
| Jan 29, 2025 | 370.00 | 370.00 | 352.45 | 357.40 | 357.40 | 234 |
| Jan 28, 2025 | 355.00 | 366.00 | 347.00 | 357.00 | 357.00 | 440 |
| Jan 27, 2025 | 368.75 | 368.75 | 350.00 | 352.95 | 352.95 | 2,696 |
| Jan 24, 2025 | 370.60 | 377.60 | 368.70 | 368.75 | 368.75 | 417 |
| Jan 23, 2025 | 368.70 | 382.00 | 365.50 | 373.95 | 373.95 | 901 |
| Jan 22, 2025 | 371.30 | 374.95 | 365.00 | 368.70 | 368.70 | 1,370 |
| Jan 21, 2025 | 375.10 | 380.85 | 365.05 | 371.30 | 371.30 | 4,180 |
| Jan 20, 2025 | 372.00 | 376.40 | 365.15 | 375.10 | 375.10 | 2,175 |
| Jan 17, 2025 | 360.00 | 369.80 | 355.25 | 369.55 | 369.55 | 1,077 |
| Jan 16, 2025 | 358.90 | 370.00 | 358.00 | 360.00 | 360.00 | 131 |
| Jan 15, 2025 | 357.15 | 365.00 | 357.15 | 358.90 | 358.90 | 817 |
| Jan 14, 2025 | 345.35 | 359.50 | 343.00 | 357.15 | 357.15 | 1,685 |
| Jan 13, 2025 | 370.00 | 370.00 | 335.75 | 338.55 | 338.55 | 2,407 |
| Jan 10, 2025 | 364.65 | 369.00 | 348.00 | 354.05 | 354.05 | 1,145 |
| Jan 9, 2025 | 369.00 | 369.00 | 364.00 | 364.65 | 364.65 | 444 |
| Jan 8, 2025 | 370.00 | 374.00 | 361.00 | 364.00 | 364.00 | 1,435 |
| Jan 7, 2025 | 370.00 | 371.90 | 360.90 | 368.45 | 368.45 | 1,684 |
| Jan 6, 2025 | 377.15 | 378.80 | 362.05 | 365.20 | 365.20 | 2,814 |
| Jan 3, 2025 | 374.30 | 383.00 | 371.00 | 377.15 | 377.15 | 1,014 |
| Jan 2, 2025 | 383.00 | 384.45 | 368.30 | 381.85 | 381.85 | 4,083 |
| Jan 1, 2025 | 372.30 | 384.45 | 368.85 | 383.00 | 383.00 | 370 |
| Dec 31, 2024 | 382.60 | 382.60 | 375.00 | 380.30 | 380.30 | 911 |
| Dec 30, 2024 | 380.50 | 389.50 | 379.75 | 379.75 | 379.75 | 1,747 |