479.00
+5.95
+(1.26%)
At close: 3:29:32 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 |
|---|---|---|---|---|---|---|
| Jan 20, 2025 | 476.35 | 483.50 | 464.15 | 479.00 | 479.00 | 227,652 |
| Jan 17, 2025 | 484.70 | 489.45 | 467.15 | 473.05 | 473.05 | 318,745 |
| Jan 16, 2025 | 505.80 | 514.80 | 479.40 | 483.00 | 483.00 | 337,296 |
| Jan 15, 2025 | 473.90 | 494.45 | 469.70 | 487.10 | 487.10 | 596,206 |
| Jan 14, 2025 | 464.05 | 481.15 | 460.10 | 465.00 | 465.00 | 304,044 |
| Jan 13, 2025 | 482.40 | 487.15 | 458.35 | 463.55 | 463.55 | 366,383 |
| Jan 10, 2025 | 504.00 | 506.05 | 488.50 | 491.75 | 491.75 | 477,527 |
| Jan 9, 2025 | 505.65 | 520.70 | 497.25 | 507.60 | 507.60 | 723,298 |
| Jan 8, 2025 | 512.30 | 515.60 | 486.10 | 490.65 | 490.65 | 447,526 |
| Jan 7, 2025 | 538.00 | 538.00 | 503.40 | 508.95 | 508.95 | 688,875 |
| Jan 6, 2025 | 543.05 | 546.45 | 520.80 | 532.45 | 532.45 | 268,155 |
| Jan 3, 2025 | 559.60 | 559.60 | 540.30 | 541.40 | 541.40 | 370,747 |
| Jan 2, 2025 | 543.05 | 559.00 | 539.55 | 556.90 | 556.90 | 247,231 |
| Jan 1, 2025 | 545.95 | 554.35 | 538.35 | 542.15 | 542.15 | 193,474 |
| Dec 31, 2024 | 553.50 | 560.70 | 535.50 | 540.60 | 540.60 | 318,075 |
| Dec 30, 2024 | 546.20 | 567.80 | 542.75 | 550.10 | 550.10 | 605,299 |
| Dec 27, 2024 | 561.05 | 564.00 | 541.25 | 546.00 | 546.00 | 551,346 |
| Dec 26, 2024 | 572.50 | 575.75 | 555.65 | 559.15 | 559.15 | 428,622 |
| Dec 24, 2024 | 591.95 | 593.85 | 561.00 | 567.45 | 567.45 | 785,429 |
| Dec 23, 2024 | 605.95 | 617.00 | 578.00 | 583.90 | 583.90 | 1,589,362 |
| Dec 20, 2024 | 588.00 | 608.75 | 586.45 | 597.50 | 597.50 | 1,416,278 |
| Dec 19, 2024 | 569.95 | 597.40 | 568.00 | 582.25 | 582.25 | 1,403,265 |
| Dec 18, 2024 | 589.85 | 605.30 | 572.10 | 577.35 | 577.35 | 854,458 |
| Dec 17, 2024 | 593.00 | 613.35 | 581.20 | 586.00 | 586.00 | 1,797,565 |
| Dec 16, 2024 | 538.65 | 612.30 | 533.00 | 594.80 | 594.80 | 3,258,585 |
| Dec 13, 2024 | 507.45 | 536.70 | 504.30 | 532.50 | 532.50 | 1,257,172 |
| Dec 12, 2024 | 522.00 | 524.00 | 501.05 | 504.55 | 504.55 | 716,385 |
| Dec 11, 2024 | 534.65 | 534.65 | 515.95 | 522.70 | 522.70 | 651,453 |
| Dec 10, 2024 | 558.00 | 567.80 | 540.05 | 543.55 | 543.55 | 953,195 |
| Dec 9, 2024 | 547.90 | 547.90 | 528.30 | 537.50 | 537.50 | 498,194 |
| Dec 6, 2024 | 541.95 | 552.50 | 530.35 | 544.65 | 544.65 | 684,292 |
| Dec 5, 2024 | 520.95 | 576.95 | 511.05 | 539.60 | 539.60 | 2,938,723 |
| Dec 4, 2024 | 510.00 | 534.85 | 510.00 | 518.10 | 518.10 | 942,340 |
| Dec 3, 2024 | 503.45 | 542.10 | 486.80 | 501.30 | 501.30 | 1,940,653 |
| Dec 2, 2024 | 471.35 | 503.85 | 464.15 | 495.35 | 495.35 | 965,088 |
| Nov 29, 2024 | 490.95 | 493.35 | 454.50 | 471.30 | 471.30 | 962,844 |
| Nov 28, 2024 | 508.70 | 516.95 | 481.30 | 491.70 | 491.70 | 724,213 |
| Nov 27, 2024 | 467.30 | 507.70 | 465.30 | 498.80 | 498.80 | 1,778,055 |
| Nov 26, 2024 | 441.25 | 471.00 | 439.00 | 461.70 | 461.70 | 1,121,835 |
| Nov 25, 2024 | 417.35 | 441.55 | 417.15 | 431.25 | 431.25 | 568,651 |
| Nov 22, 2024 | 413.50 | 419.75 | 409.55 | 416.25 | 416.25 | 344,680 |
| Nov 21, 2024 | 407.40 | 423.65 | 402.25 | 417.10 | 417.10 | 961,591 |
| Nov 19, 2024 | 421.50 | 430.85 | 408.45 | 413.10 | 413.10 | 538,318 |
| Nov 18, 2024 | 418.75 | 438.30 | 410.00 | 420.00 | 420.00 | 1,403,941 |
| Nov 14, 2024 | 472.00 | 489.25 | 418.65 | 429.85 | 429.85 | 2,344,295 |
| Nov 13, 2024 | 412.00 | 465.30 | 390.70 | 455.95 | 455.95 | 8,073,966 |
Related Tickers
ZOMATO.BO Zomato Limited
240.95
-3.14%
NYKAA.NS FSN E-Commerce Ventures Limited
172.19
-0.40%
ZOMATO.NS Zomato Limited
239.75
-3.64%
RAK.DU Rakuten Group Inc
5.53
-0.47%
926.F Deliveroo plc
1.5840
-2.10%
FIRSTCRY.NS BRAINBEES SOLUTIONS LTD
481.00
-1.94%
RKUNY Rakuten Group, Inc.
5.82
-0.34%
TALABAT.AE TALABAT HOLDING PL
1.6100
+1.26%
HEPS D-Market Elektronik Hizmetler ve Ticaret A.S.
3.1400
+2.28%
BZUN Baozun Inc.
2.8800
+3.97%