479.20
+6.10
+(1.29%)
At close: 3:30:00 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 | 475.70 | 483.75 | 464.45 | 479.20 | 479.20 | 6,635,854 |
| Jan 17, 2025 | 483.50 | 489.50 | 467.20 | 473.10 | 473.10 | 6,245,233 |
| Jan 16, 2025 | 505.00 | 514.80 | 479.00 | 483.00 | 483.00 | 10,078,943 |
| Jan 15, 2025 | 474.00 | 494.40 | 470.05 | 487.30 | 487.30 | 11,912,348 |
| Jan 14, 2025 | 465.20 | 481.45 | 460.10 | 464.55 | 464.55 | 8,019,502 |
| Jan 13, 2025 | 481.15 | 487.90 | 458.30 | 463.10 | 463.10 | 8,311,612 |
| Jan 10, 2025 | 504.00 | 505.90 | 488.55 | 492.30 | 492.30 | 5,638,811 |
| Jan 9, 2025 | 505.15 | 521.40 | 497.05 | 507.50 | 507.50 | 14,972,600 |
| Jan 8, 2025 | 514.90 | 515.20 | 486.20 | 490.60 | 490.60 | 9,326,257 |
| Jan 7, 2025 | 538.00 | 538.00 | 505.15 | 509.25 | 509.25 | 12,034,803 |
| Jan 6, 2025 | 544.40 | 546.55 | 520.20 | 532.10 | 532.10 | 7,196,227 |
| Jan 3, 2025 | 557.00 | 558.85 | 540.00 | 541.45 | 541.45 | 6,023,536 |
| Jan 2, 2025 | 545.10 | 558.00 | 539.35 | 556.45 | 556.45 | 6,483,910 |
| Jan 1, 2025 | 544.25 | 554.40 | 538.20 | 542.35 | 542.35 | 4,500,187 |
| Dec 31, 2024 | 552.00 | 561.00 | 535.20 | 540.90 | 540.90 | 5,400,223 |
| Dec 30, 2024 | 548.00 | 568.00 | 542.00 | 550.65 | 550.65 | 7,669,754 |
| Dec 27, 2024 | 563.00 | 564.00 | 541.25 | 545.95 | 545.95 | 5,812,587 |
| Dec 26, 2024 | 571.90 | 575.80 | 555.20 | 559.05 | 559.05 | 7,705,705 |
| Dec 24, 2024 | 589.00 | 594.00 | 561.10 | 568.10 | 568.10 | 11,010,976 |
| Dec 23, 2024 | 605.30 | 617.30 | 578.25 | 583.65 | 583.65 | 21,999,304 |
| Dec 20, 2024 | 588.00 | 608.80 | 586.40 | 597.45 | 597.45 | 20,480,867 |
| Dec 19, 2024 | 570.00 | 598.00 | 568.25 | 582.20 | 582.20 | 19,658,494 |
| Dec 18, 2024 | 589.00 | 605.25 | 572.10 | 577.35 | 577.35 | 20,125,575 |
| Dec 17, 2024 | 590.00 | 613.40 | 580.80 | 586.40 | 586.40 | 39,259,581 |
| Dec 16, 2024 | 538.00 | 612.40 | 533.00 | 596.35 | 596.35 | 48,167,926 |
| Dec 13, 2024 | 506.20 | 536.70 | 504.30 | 532.35 | 532.35 | 15,929,277 |
| Dec 12, 2024 | 522.00 | 524.85 | 501.00 | 504.30 | 504.30 | 8,538,402 |
| Dec 11, 2024 | 527.00 | 530.85 | 516.50 | 522.55 | 522.55 | 14,344,375 |
| Dec 10, 2024 | 560.00 | 567.90 | 540.00 | 543.75 | 543.75 | 11,833,298 |
| Dec 9, 2024 | 545.65 | 547.75 | 528.60 | 536.85 | 536.85 | 9,929,104 |
| Dec 6, 2024 | 540.00 | 552.80 | 530.05 | 544.70 | 544.70 | 13,655,139 |
| Dec 5, 2024 | 519.70 | 576.70 | 511.00 | 540.00 | 540.00 | 47,711,029 |
| Dec 4, 2024 | 510.00 | 534.80 | 509.85 | 517.80 | 517.80 | 19,112,635 |
| Dec 3, 2024 | 505.00 | 541.95 | 486.05 | 501.85 | 501.85 | 26,879,359 |
| Dec 2, 2024 | 472.00 | 503.65 | 464.35 | 493.70 | 493.70 | 10,286,055 |
| Nov 29, 2024 | 489.95 | 493.50 | 454.60 | 470.75 | 470.75 | 16,060,894 |
| Nov 28, 2024 | 507.40 | 517.00 | 481.05 | 491.50 | 491.50 | 14,951,742 |
| Nov 27, 2024 | 468.00 | 508.00 | 465.55 | 499.05 | 499.05 | 40,301,929 |
| Nov 26, 2024 | 443.00 | 471.00 | 438.90 | 461.90 | 461.90 | 15,942,914 |
| Nov 25, 2024 | 418.80 | 441.40 | 417.20 | 430.70 | 430.70 | 11,690,777 |
| Nov 22, 2024 | 414.20 | 419.75 | 410.00 | 416.60 | 416.60 | 3,942,312 |
| Nov 21, 2024 | 409.00 | 423.70 | 402.00 | 416.85 | 416.85 | 11,443,031 |
| Nov 19, 2024 | 424.00 | 430.90 | 408.85 | 412.45 | 412.45 | 12,463,968 |
| Nov 18, 2024 | 416.10 | 438.70 | 410.40 | 420.10 | 420.10 | 28,579,217 |
| Nov 14, 2024 | 473.15 | 489.40 | 418.60 | 430.70 | 430.70 | 56,141,395 |
| Nov 13, 2024 | 420.00 | 465.80 | 391.00 | 456.00 | 456.00 | 112,960,103 |
Related Tickers
ZOMATO.NS Zomato Limited
239.75
-3.64%
NYKAA.NS FSN E-Commerce Ventures Limited
172.19
-0.40%
ZOMATO.BO Zomato Limited
240.95
-3.14%
FIRSTCRY.NS BRAINBEES SOLUTIONS LTD
481.00
-1.94%
DADA Dada Nexus Limited
1.3300
+3.10%
RTNINDIA.BO RattanIndia Enterprises Limited
59.70
+2.54%
NYKAA.BO FSN E-Commerce Ventures Limited
172.35
-0.12%
ZKH ZKH Group Limited
3.6300
+3.42%
RTNINDIA.NS RattanIndia Enterprises Limited
59.63
+2.51%
MPNGF Meituan
19.40
0.00%