436.20
-6.60
(-1.49%)
At close: 3:29:33 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 4, 2025 | 460.00 | 460.00 | 426.00 | 436.20 | 436.20 | 570 |
| Apr 3, 2025 | 449.95 | 449.95 | 420.00 | 442.80 | 442.80 | 994 |
| Apr 2, 2025 | 434.90 | 434.90 | 424.05 | 431.65 | 431.65 | 327 |
| Apr 1, 2025 | 433.95 | 433.95 | 415.00 | 415.80 | 415.80 | 2,791 |
| Mar 28, 2025 | 449.95 | 450.00 | 415.15 | 415.15 | 415.15 | 2,039 |
| Mar 27, 2025 | 418.55 | 459.95 | 418.55 | 437.00 | 437.00 | 638 |
| Mar 26, 2025 | 434.00 | 460.95 | 434.00 | 440.50 | 440.50 | 956 |
| Mar 25, 2025 | 459.80 | 459.80 | 434.05 | 441.35 | 441.35 | 3,542 |
| Mar 24, 2025 | 437.95 | 437.95 | 418.55 | 437.95 | 437.95 | 2,665 |
| Mar 21, 2025 | 415.00 | 418.05 | 414.90 | 417.10 | 417.10 | 2,764 |
| Mar 20, 2025 | 407.90 | 407.95 | 395.00 | 398.15 | 398.15 | 4,530 |
| Mar 19, 2025 | 366.00 | 388.55 | 366.00 | 388.55 | 388.55 | 2,688 |
| Mar 18, 2025 | 372.00 | 391.50 | 368.05 | 370.05 | 370.05 | 1,301 |
| Mar 17, 2025 | 360.00 | 373.40 | 345.00 | 372.95 | 372.95 | 2,007 |
| Mar 13, 2025 | 383.00 | 383.00 | 351.25 | 355.65 | 355.65 | 599 |
| Mar 12, 2025 | 371.00 | 371.00 | 365.00 | 365.00 | 365.00 | 1,148 |
| Mar 11, 2025 | 393.75 | 393.75 | 370.60 | 370.90 | 370.90 | 642 |
| Mar 10, 2025 | 380.00 | 380.00 | 370.10 | 375.05 | 375.05 | 1,318 |
| Mar 7, 2025 | 371.00 | 377.00 | 367.00 | 369.80 | 369.80 | 1,483 |
| Mar 6, 2025 | 355.00 | 372.70 | 355.00 | 363.50 | 363.50 | 2,031 |
| Mar 5, 2025 | 364.40 | 367.00 | 352.25 | 359.85 | 359.85 | 1,127 |
| Mar 4, 2025 | 362.20 | 365.40 | 350.00 | 350.45 | 350.45 | 1,803 |
| Mar 3, 2025 | 351.00 | 371.00 | 346.50 | 362.20 | 362.20 | 1,926 |
| Feb 28, 2025 | 368.45 | 368.45 | 352.25 | 364.30 | 364.30 | 1,430 |
| Feb 27, 2025 | 379.95 | 379.95 | 360.00 | 368.45 | 368.45 | 2,628 |
| Feb 25, 2025 | 362.35 | 376.85 | 346.50 | 366.95 | 366.95 | 679 |
| Feb 24, 2025 | 377.55 | 379.00 | 358.70 | 362.35 | 362.35 | 978 |
| Feb 21, 2025 | 384.00 | 384.00 | 377.00 | 377.55 | 377.55 | 807 |
| Feb 20, 2025 | 373.35 | 373.35 | 361.35 | 368.40 | 368.40 | 1,558 |
| Feb 19, 2025 | 349.00 | 367.55 | 338.55 | 366.35 | 366.35 | 3,963 |
| Feb 18, 2025 | 379.90 | 384.00 | 350.05 | 350.05 | 350.05 | 1,150 |
| Feb 17, 2025 | 385.00 | 395.00 | 368.30 | 368.45 | 368.45 | 2,264 |
| Feb 14, 2025 | 397.00 | 397.00 | 376.20 | 387.65 | 387.65 | 1,866 |
| Feb 13, 2025 | 385.00 | 399.95 | 375.00 | 396.00 | 396.00 | 1,079 |
| Feb 12, 2025 | 400.00 | 421.10 | 381.05 | 390.35 | 390.35 | 1,665 |
| Feb 11, 2025 | 420.00 | 420.00 | 401.10 | 401.10 | 401.10 | 3,277 |
| Feb 10, 2025 | 417.20 | 429.95 | 417.20 | 422.20 | 422.20 | 8,310 |
| Feb 7, 2025 | 469.95 | 469.95 | 435.00 | 439.15 | 439.15 | 1,243 |
| Feb 6, 2025 | 445.70 | 464.95 | 442.15 | 450.15 | 450.15 | 1,179 |
| Feb 5, 2025 | 436.00 | 451.50 | 436.00 | 444.80 | 444.80 | 1,154 |
| Feb 4, 2025 | 418.00 | 439.95 | 417.00 | 431.55 | 431.55 | 2,731 |
| Feb 3, 2025 | 406.00 | 442.95 | 406.00 | 422.70 | 422.70 | 8,306 |
| Feb 1, 2025 | 443.20 | 443.20 | 407.10 | 421.90 | 421.90 | 3,358 |
| Jan 31, 2025 | 424.45 | 424.45 | 412.00 | 422.25 | 422.25 | 757 |
| Jan 30, 2025 | 427.00 | 427.00 | 415.00 | 424.45 | 424.45 | 1,253 |
| Jan 29, 2025 | 412.65 | 429.95 | 405.55 | 420.40 | 420.40 | 4,155 |
| Jan 28, 2025 | 427.00 | 429.95 | 408.50 | 425.45 | 425.45 | 3,553 |
| Jan 27, 2025 | 466.40 | 466.40 | 425.60 | 429.95 | 429.95 | 2,367 |
| Jan 24, 2025 | 468.65 | 468.65 | 437.05 | 444.95 | 444.95 | 738 |
| Jan 23, 2025 | 442.00 | 458.95 | 442.00 | 450.35 | 450.35 | 328 |
| Jan 22, 2025 | 479.00 | 479.00 | 442.00 | 447.45 | 447.45 | 2,441 |
| Jan 21, 2025 | 474.70 | 474.70 | 455.00 | 464.95 | 464.95 | 1,200 |
| Jan 20, 2025 | 459.95 | 479.00 | 451.00 | 474.95 | 474.95 | 3,346 |
| Jan 17, 2025 | 467.95 | 470.00 | 450.00 | 465.00 | 465.00 | 1,298 |
| Jan 16, 2025 | 460.00 | 469.95 | 446.90 | 463.75 | 463.75 | 1,270 |
| Jan 15, 2025 | 455.05 | 466.00 | 445.50 | 455.95 | 455.95 | 924 |
| Jan 14, 2025 | 445.65 | 458.40 | 444.00 | 455.00 | 455.00 | 1,636 |
| Jan 13, 2025 | 463.80 | 463.80 | 434.55 | 445.65 | 445.65 | 2,347 |
| Jan 10, 2025 | 459.95 | 468.85 | 453.00 | 457.40 | 457.40 | 886 |
| Jan 9, 2025 | 468.90 | 468.90 | 452.65 | 459.95 | 459.95 | 2,026 |
| Jan 8, 2025 | 471.05 | 471.05 | 461.10 | 469.15 | 469.15 | 3,635 |
| Jan 7, 2025 | 473.55 | 489.80 | 465.00 | 480.65 | 480.65 | 2,582 |
| Jan 6, 2025 | 491.55 | 504.90 | 471.25 | 473.55 | 473.55 | 2,872 |
| Jan 3, 2025 | 495.00 | 513.90 | 485.65 | 491.55 | 491.55 | 4,680 |
| Jan 2, 2025 | 494.45 | 504.95 | 483.25 | 498.45 | 498.45 | 1,819 |
| Jan 1, 2025 | 489.95 | 504.95 | 476.20 | 494.45 | 494.45 | 2,020 |
| Dec 31, 2024 | 484.60 | 484.60 | 475.05 | 481.25 | 481.25 | 2,608 |
| Dec 30, 2024 | 504.95 | 504.95 | 485.35 | 490.00 | 490.00 | 1,172 |
Related Tickers
GARGFUR.BO Garg Furnace Limited
179.05
-4.05%
RATHIBAR.BO Rathi Bars Limited
34.43
+0.26%
KAMDHENU.NS Kamdhenu Limited
29.10
-1.95%
GALLANTT.NS Gallantt Ispat Limited
429.15
-0.05%
JINDALSTEL.BO Jindal Steel & Power Limited
849.50
-6.13%
SARDAEN.NS Sarda Energy & Minerals Limited
495.75
-6.27%
JINDALSTEL.NS Jindal Steel & Power Limited
850.10
-6.09%