129.06
+4.66
+(3.74%)
As of 10:26:57 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 | 126.90 | 129.75 | 126.21 | 129.06 | 129.06 | 123,851 |
| Apr 11, 2025 | 122.00 | 126.24 | 122.00 | 124.40 | 124.40 | 381,549 |
| Apr 9, 2025 | 123.00 | 123.75 | 118.18 | 119.94 | 119.94 | 306,173 |
| Apr 8, 2025 | 128.50 | 128.50 | 121.35 | 122.24 | 122.24 | 319,013 |
| Apr 7, 2025 | 108.00 | 122.60 | 105.00 | 121.18 | 121.18 | 707,206 |
| Apr 4, 2025 | 129.00 | 129.19 | 123.25 | 125.45 | 125.45 | 710,536 |
| Apr 3, 2025 | 127.00 | 131.00 | 126.03 | 129.46 | 129.46 | 468,769 |
| Apr 2, 2025 | 129.65 | 131.59 | 125.74 | 128.10 | 128.10 | 809,370 |
| Apr 1, 2025 | 119.70 | 133.40 | 119.10 | 130.52 | 130.52 | 1,411,675 |
| Mar 28, 2025 | 124.30 | 127.33 | 116.99 | 119.08 | 119.08 | 648,006 |
| Mar 27, 2025 | 123.00 | 125.75 | 121.17 | 122.47 | 122.47 | 898,410 |
| Mar 26, 2025 | 130.55 | 132.49 | 122.71 | 123.96 | 123.96 | 889,425 |
| Mar 25, 2025 | 136.90 | 137.64 | 130.10 | 130.89 | 130.89 | 900,211 |
| Mar 24, 2025 | 124.90 | 136.90 | 124.90 | 134.97 | 134.97 | 1,392,461 |
| Mar 21, 2025 | 120.70 | 125.25 | 119.33 | 123.75 | 123.75 | 622,909 |
| Mar 20, 2025 | 123.00 | 124.86 | 119.66 | 120.37 | 120.37 | 576,155 |
| Mar 19, 2025 | 116.44 | 122.80 | 116.40 | 121.02 | 121.02 | 1,438,587 |
| Mar 18, 2025 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| Mar 17, 2025 | 109.45 | 115.50 | 108.90 | 110.15 | 110.15 | 807,303 |
| Mar 13, 2025 | 106.55 | 110.98 | 106.27 | 108.43 | 108.43 | 528,396 |
| Mar 12, 2025 | 107.50 | 108.30 | 104.50 | 105.98 | 105.98 | 469,095 |
| Mar 11, 2025 | 102.00 | 107.89 | 100.23 | 106.25 | 106.25 | 715,105 |
| Mar 10, 2025 | 111.61 | 113.81 | 103.10 | 104.33 | 104.33 | 519,668 |
| Mar 7, 2025 | 113.00 | 115.95 | 111.50 | 112.09 | 112.09 | 636,565 |
| Mar 6, 2025 | 109.00 | 116.00 | 108.17 | 113.00 | 113.00 | 844,249 |
| Mar 5, 2025 | 107.00 | 109.25 | 105.01 | 107.18 | 107.18 | 634,769 |
| Mar 4, 2025 | 102.00 | 106.19 | 99.21 | 105.49 | 105.49 | 550,538 |
| Mar 3, 2025 | 108.62 | 109.79 | 96.03 | 103.00 | 103.00 | 1,677,404 |
| Feb 28, 2025 | 107.10 | 110.09 | 106.00 | 106.77 | 106.77 | 624,830 |
| Feb 27, 2025 | 115.68 | 116.49 | 108.00 | 109.23 | 109.23 | 694,091 |
| Feb 25, 2025 | 113.99 | 117.59 | 113.13 | 114.89 | 114.89 | 313,257 |
| Feb 24, 2025 | 116.50 | 117.04 | 112.62 | 113.78 | 113.78 | 502,104 |
| Feb 21, 2025 | 121.60 | 123.94 | 116.20 | 117.26 | 117.26 | 550,391 |
| Feb 20, 2025 | 117.00 | 122.68 | 114.32 | 120.91 | 120.91 | 933,778 |
| Feb 19, 2025 | 114.76 | 119.22 | 113.96 | 116.77 | 116.77 | 604,405 |
| Feb 18, 2025 | 117.89 | 119.80 | 113.23 | 114.75 | 114.75 | 537,281 |
| Feb 17, 2025 | 117.00 | 121.00 | 113.00 | 117.88 | 117.88 | 1,087,533 |
| Feb 14, 2025 | 126.56 | 127.93 | 117.20 | 118.26 | 118.26 | 964,571 |
| Feb 13, 2025 | 128.51 | 132.65 | 125.00 | 125.93 | 125.93 | 970,126 |
| Feb 12, 2025 | 131.00 | 132.34 | 125.25 | 128.64 | 128.64 | 957,868 |
| Feb 11, 2025 | 136.40 | 136.90 | 128.20 | 129.80 | 129.80 | 801,389 |
| Feb 10, 2025 | 150.74 | 152.00 | 133.60 | 135.04 | 135.04 | 1,380,352 |
| Feb 7, 2025 | 155.56 | 156.34 | 149.05 | 150.72 | 150.72 | 281,948 |
| Feb 6, 2025 | 158.00 | 159.84 | 154.80 | 155.56 | 155.56 | 253,125 |
| Feb 5, 2025 | 158.03 | 160.20 | 155.10 | 157.45 | 157.45 | 373,097 |
| Feb 4, 2025 | 154.80 | 158.40 | 153.18 | 156.37 | 156.37 | 484,017 |
| Feb 3, 2025 | 155.01 | 164.90 | 149.83 | 152.31 | 152.31 | 1,125,369 |
| Feb 1, 2025 | 153.80 | 164.00 | 151.25 | 159.04 | 159.04 | 2,409,511 |
| Jan 31, 2025 | 139.99 | 145.48 | 139.21 | 144.40 | 144.40 | 341,370 |
| Jan 30, 2025 | 139.80 | 144.60 | 136.90 | 138.61 | 138.61 | 593,186 |
| Jan 29, 2025 | 132.75 | 141.60 | 132.75 | 137.73 | 137.73 | 541,088 |
| Jan 28, 2025 | 135.00 | 136.87 | 125.50 | 132.52 | 132.52 | 556,562 |
| Jan 27, 2025 | 138.65 | 140.22 | 134.00 | 135.03 | 135.03 | 524,203 |
| Jan 24, 2025 | 148.00 | 148.85 | 141.00 | 141.62 | 141.62 | 390,859 |
| Jan 23, 2025 | 150.00 | 152.95 | 145.50 | 146.94 | 146.94 | 388,671 |
| Jan 22, 2025 | 160.01 | 160.50 | 150.00 | 150.66 | 150.66 | 578,404 |
| Jan 21, 2025 | 159.75 | 163.54 | 159.44 | 160.94 | 160.94 | 282,627 |
| Jan 20, 2025 | 158.50 | 159.80 | 155.99 | 159.25 | 159.25 | 254,212 |
| Jan 17, 2025 | 157.00 | 159.50 | 154.12 | 158.09 | 158.09 | 191,548 |
| Jan 16, 2025 | 155.40 | 158.70 | 155.40 | 156.22 | 156.22 | 195,306 |
| Jan 15, 2025 | 153.30 | 159.49 | 151.20 | 153.60 | 153.60 | 510,140 |
| Jan 14, 2025 | 151.95 | 154.74 | 148.21 | 152.12 | 152.12 | 418,856 |
| Jan 13, 2025 | 155.50 | 157.90 | 148.20 | 149.69 | 149.69 | 429,897 |
| Jan 10, 2025 | 163.61 | 163.68 | 156.25 | 157.22 | 157.22 | 472,629 |
| Jan 9, 2025 | 164.98 | 166.47 | 163.00 | 163.92 | 163.92 | 276,845 |
| Jan 8, 2025 | 165.61 | 165.96 | 163.12 | 164.67 | 164.67 | 220,343 |
| Jan 7, 2025 | 163.24 | 167.85 | 163.01 | 165.61 | 165.61 | 435,583 |
| Jan 6, 2025 | 169.91 | 170.44 | 161.04 | 162.43 | 162.43 | 584,702 |
| Jan 3, 2025 | 172.40 | 172.95 | 169.50 | 169.92 | 169.92 | 282,319 |
| Jan 2, 2025 | 174.35 | 175.30 | 171.15 | 171.80 | 171.80 | 270,768 |
| Jan 1, 2025 | 168.00 | 174.60 | 168.00 | 173.58 | 173.58 | 412,819 |
| Dec 31, 2024 | 168.51 | 169.70 | 166.97 | 168.37 | 168.37 | 192,830 |
| Dec 30, 2024 | 169.03 | 171.39 | 167.10 | 168.75 | 168.75 | 345,313 |
| Dec 27, 2024 | 169.99 | 172.19 | 168.10 | 169.11 | 169.11 | 329,515 |
| Dec 26, 2024 | 171.36 | 173.50 | 167.12 | 168.97 | 168.97 | 431,871 |
| Dec 24, 2024 | 161.00 | 174.60 | 161.00 | 171.02 | 171.02 | 1,335,929 |
| Dec 23, 2024 | 166.97 | 168.40 | 161.00 | 161.91 | 161.91 | 596,063 |
| Dec 20, 2024 | 169.14 | 169.93 | 165.00 | 165.24 | 165.24 | 619,611 |
| Dec 19, 2024 | 169.85 | 172.00 | 167.00 | 169.14 | 169.14 | 853,561 |
| Dec 18, 2024 | 173.86 | 175.33 | 171.65 | 172.58 | 172.58 | 629,953 |
| Dec 17, 2024 | 178.42 | 179.98 | 173.00 | 173.95 | 173.95 | 786,443 |
| Dec 16, 2024 | 179.70 | 181.98 | 178.00 | 178.43 | 178.43 | 454,263 |
| Dec 13, 2024 | 178.70 | 179.70 | 175.40 | 178.99 | 178.99 | 612,211 |
| Dec 12, 2024 | 187.49 | 187.49 | 179.51 | 179.88 | 179.88 | 859,315 |
| Dec 11, 2024 | 184.45 | 189.22 | 184.06 | 186.53 | 186.53 | 1,194,334 |
| Dec 10, 2024 | 191.89 | 192.50 | 183.13 | 183.82 | 183.82 | 1,043,683 |
| Dec 9, 2024 | 194.00 | 197.50 | 190.90 | 191.54 | 191.54 | 856,743 |
| Dec 6, 2024 | 193.40 | 197.60 | 190.00 | 194.00 | 194.00 | 1,038,894 |
| Dec 5, 2024 | 189.00 | 196.79 | 189.00 | 192.12 | 192.12 | 2,314,569 |
| Dec 4, 2024 | 186.75 | 188.79 | 185.10 | 187.20 | 187.20 | 567,164 |
| Dec 3, 2024 | 185.00 | 187.48 | 184.94 | 185.93 | 185.93 | 480,656 |
| Dec 2, 2024 | 178.00 | 189.00 | 176.80 | 183.69 | 183.69 | 1,615,688 |
| Nov 29, 2024 | 181.00 | 182.60 | 176.91 | 177.94 | 177.94 | 708,149 |
| Nov 28, 2024 | 181.40 | 187.40 | 179.10 | 180.16 | 180.16 | 1,198,211 |
| Nov 27, 2024 | 175.80 | 181.00 | 174.12 | 179.91 | 179.91 | 776,316 |
| Nov 26, 2024 | 173.99 | 178.50 | 173.08 | 174.86 | 174.86 | 764,435 |
| Nov 25, 2024 | 176.50 | 178.10 | 172.00 | 173.18 | 173.18 | 775,041 |
| Nov 22, 2024 | 174.70 | 175.65 | 172.20 | 172.72 | 172.72 | 575,471 |
| Nov 21, 2024 | 174.75 | 178.60 | 171.41 | 173.38 | 173.38 | 801,980 |
| Nov 19, 2024 | 176.20 | 181.00 | 173.55 | 174.93 | 174.93 | 1,379,484 |
| Nov 18, 2024 | 184.90 | 185.50 | 175.85 | 176.20 | 176.20 | 871,489 |
| Nov 14, 2024 | 184.32 | 187.00 | 182.50 | 184.65 | 184.65 | 1,122,532 |
| Nov 13, 2024 | 192.00 | 192.79 | 183.00 | 184.32 | 184.32 | 1,116,907 |
| Nov 12, 2024 | 198.95 | 200.95 | 192.23 | 193.44 | 193.44 | 1,051,497 |
| Nov 11, 2024 | 206.00 | 207.50 | 196.31 | 196.98 | 196.98 | 1,421,849 |
| Nov 8, 2024 | 204.99 | 209.39 | 201.03 | 204.89 | 204.89 | 1,077,047 |
| Nov 7, 2024 | 207.00 | 218.50 | 201.00 | 202.48 | 202.48 | 3,685,760 |
| Nov 6, 2024 | 200.40 | 207.40 | 199.12 | 204.93 | 204.93 | 898,216 |
| Nov 5, 2024 | 195.70 | 201.29 | 195.21 | 198.87 | 198.87 | 479,655 |
| Nov 4, 2024 | 202.90 | 203.19 | 193.87 | 196.66 | 196.66 | 624,418 |
| Nov 1, 2024 | 199.75 | 202.65 | 199.74 | 201.91 | 201.91 | 265,728 |
| Oct 31, 2024 | 199.61 | 200.26 | 196.70 | 197.94 | 197.94 | 508,017 |
| Oct 30, 2024 | 196.10 | 204.00 | 195.70 | 198.81 | 198.81 | 1,047,304 |
| Oct 29, 2024 | 206.95 | 214.90 | 192.40 | 195.86 | 195.86 | 2,454,786 |
| Oct 28, 2024 | 198.70 | 203.01 | 195.49 | 198.15 | 198.15 | 598,075 |
| Oct 25, 2024 | 198.32 | 198.50 | 192.00 | 195.21 | 195.21 | 535,060 |
| Oct 24, 2024 | 199.30 | 204.00 | 196.25 | 197.00 | 197.00 | 645,771 |
| Oct 23, 2024 | 197.01 | 201.50 | 192.60 | 197.59 | 197.59 | 730,960 |
| Oct 22, 2024 | 200.90 | 203.00 | 194.40 | 195.47 | 195.47 | 1,066,125 |
| Oct 21, 2024 | 210.90 | 211.91 | 200.00 | 201.53 | 201.53 | 565,915 |
| Oct 18, 2024 | 212.00 | 213.29 | 205.01 | 209.92 | 209.92 | 678,982 |
| Oct 17, 2024 | 219.90 | 220.84 | 212.00 | 212.67 | 212.67 | 451,727 |
| Oct 16, 2024 | 218.00 | 223.90 | 214.30 | 218.54 | 218.54 | 1,054,358 |
| Oct 15, 2024 | 215.80 | 218.23 | 211.11 | 216.88 | 216.88 | 837,460 |
| Oct 14, 2024 | 209.75 | 215.40 | 207.20 | 214.49 | 214.49 | 1,097,880 |
| Oct 11, 2024 | 210.50 | 211.33 | 205.55 | 207.70 | 207.70 | 421,814 |
| Oct 10, 2024 | 213.90 | 214.34 | 208.60 | 209.24 | 209.24 | 468,091 |
| Oct 9, 2024 | 208.90 | 215.27 | 208.06 | 212.91 | 212.91 | 1,135,940 |
| Oct 8, 2024 | 195.10 | 212.00 | 195.00 | 206.35 | 206.35 | 1,190,655 |
| Oct 7, 2024 | 208.54 | 209.95 | 194.00 | 196.22 | 196.22 | 1,447,313 |
| Oct 4, 2024 | 207.00 | 211.70 | 201.50 | 205.47 | 205.47 | 887,162 |
| Oct 3, 2024 | 209.00 | 212.39 | 206.00 | 206.79 | 206.79 | 713,366 |
| Oct 1, 2024 | 211.40 | 216.00 | 211.20 | 213.44 | 213.44 | 902,240 |
| Sep 30, 2024 | 213.50 | 215.56 | 210.21 | 210.99 | 210.99 | 560,765 |
| Sep 27, 2024 | 216.92 | 221.50 | 212.94 | 215.51 | 215.51 | 1,164,521 |
| Sep 26, 2024 | 213.00 | 221.90 | 212.41 | 216.92 | 216.92 | 1,418,504 |
| Sep 25, 2024 | 213.20 | 216.00 | 209.21 | 212.56 | 212.56 | 1,379,691 |
| Sep 24, 2024 | 219.99 | 220.00 | 212.00 | 213.06 | 213.06 | 971,343 |
| Sep 23, 2024 | 226.80 | 228.00 | 218.12 | 219.10 | 219.10 | 1,293,739 |
| Sep 20, 2024 | 216.99 | 228.75 | 215.69 | 225.18 | 225.18 | 2,322,059 |
| Sep 19, 2024 | 224.65 | 228.84 | 210.89 | 214.28 | 214.28 | 2,103,320 |
| Sep 18, 2024 | 231.77 | 234.67 | 220.50 | 222.39 | 222.39 | 2,045,595 |
| Sep 17, 2024 | 242.55 | 243.00 | 228.60 | 230.37 | 230.37 | 2,142,288 |
| Sep 16, 2024 | 242.65 | 246.75 | 234.24 | 242.47 | 242.47 | 3,152,409 |
| Sep 13, 2024 | 225.01 | 250.65 | 223.45 | 241.36 | 241.36 | 12,317,147 |
| Sep 12, 2024 | 229.15 | 229.15 | 221.01 | 224.49 | 224.49 | 1,295,073 |
| Sep 11, 2024 | 226.75 | 231.80 | 220.49 | 226.78 | 226.78 | 2,822,403 |
| Sep 10, 2024 | 219.59 | 233.45 | 217.00 | 224.89 | 224.89 | 7,080,033 |
| Sep 9, 2024 | 197.65 | 220.59 | 190.73 | 216.65 | 216.65 | 8,814,427 |
| Sep 6, 2024 | 203.95 | 204.89 | 194.81 | 197.25 | 197.25 | 1,626,821 |
| Sep 5, 2024 | 207.00 | 208.79 | 202.40 | 203.21 | 203.21 | 1,357,165 |
| Sep 4, 2024 | 200.05 | 209.40 | 199.52 | 204.22 | 204.22 | 3,067,200 |
| Sep 3, 2024 | 210.90 | 212.86 | 203.25 | 204.02 | 204.02 | 2,158,589 |
| Sep 2, 2024 | 222.50 | 225.90 | 211.00 | 211.62 | 211.62 | 4,307,243 |
| Aug 30, 2024 | 209.00 | 232.25 | 204.61 | 219.28 | 219.28 | 9,958,731 |
| Aug 29, 2024 | 212.00 | 214.28 | 205.40 | 206.32 | 206.32 | 2,096,468 |
| Aug 28, 2024 | 219.50 | 219.66 | 211.00 | 211.60 | 211.60 | 3,423,808 |
| Aug 27, 2024 | 215.00 | 223.80 | 215.00 | 217.19 | 217.19 | 3,114,861 |
| Aug 26, 2024 | 226.99 | 227.59 | 213.00 | 213.92 | 213.92 | 3,325,224 |
| Aug 23, 2024 | 226.40 | 234.30 | 221.41 | 226.03 | 226.03 | 3,797,794 |
| Aug 22, 2024 | 231.00 | 231.40 | 218.51 | 221.65 | 221.65 | 3,141,242 |
| Aug 21, 2024 | 241.80 | 241.80 | 225.50 | 227.99 | 227.99 | 5,451,518 |
| Aug 20, 2024 | 240.00 | 263.99 | 231.11 | 238.41 | 238.41 | 27,871,404 |
| Aug 19, 2024 | 187.10 | 227.52 | 187.10 | 227.52 | 227.52 | 14,174,307 |
| Aug 16, 2024 | 198.00 | 201.00 | 188.50 | 189.60 | 189.60 | 3,143,956 |
| Aug 14, 2024 | 215.00 | 216.80 | 195.00 | 196.23 | 196.23 | 5,723,075 |
| Aug 13, 2024 | 235.00 | 255.99 | 206.00 | 210.08 | 210.08 | 36,861,026 |
Related Tickers
RATEGAIN.BO RateGain Travel Technologies Limited
464.05
+2.78%
KFINTECH.BO KFin Technologies Limited
1,009.80
+1.06%
RATEGAIN.NS RateGain Travel Technologies Limited
465.55
+3.08%
TATAELXSI.NS Tata Elxsi Limited
4,846.00
+1.98%
MANH Manhattan Associates, Inc.
162.61
+2.48%
SNOW Snowflake Inc.
144.55
-0.28%
CRM Salesforce, Inc.
254.55
-0.18%
AI C3.ai, Inc.
20.06
-2.57%
SOUN SoundHound AI, Inc.
8.15
-1.57%
MSTR Strategy Incorporated
311.45
+3.82%