238.35
-3.40
(-1.41%)
At close: April 17 at 3:29:46 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 17, 2025 | 242.95 | 247.90 | 228.00 | 238.35 | 238.35 | 3,218 |
| Apr 16, 2025 | 258.95 | 258.95 | 237.00 | 241.75 | 241.75 | 519 |
| Apr 15, 2025 | 240.95 | 252.95 | 236.00 | 241.05 | 241.05 | 3,464 |
| Apr 11, 2025 | 254.85 | 254.85 | 235.10 | 240.95 | 240.95 | 855 |
| Apr 9, 2025 | 246.45 | 246.45 | 230.00 | 241.05 | 241.05 | 561 |
| Apr 8, 2025 | 241.50 | 263.00 | 236.20 | 240.30 | 240.30 | 1,147 |
| Apr 7, 2025 | 230.00 | 250.10 | 225.00 | 244.90 | 244.90 | 839 |
| Apr 4, 2025 | 255.45 | 267.00 | 248.90 | 251.65 | 251.65 | 1,305 |
| Apr 3, 2025 | 253.00 | 258.00 | 248.00 | 256.70 | 256.70 | 2,883 |
| Apr 2, 2025 | 253.00 | 253.00 | 241.15 | 250.70 | 250.70 | 1,716 |
| Apr 1, 2025 | 246.90 | 246.90 | 232.90 | 237.00 | 237.00 | 881 |
| Mar 28, 2025 | 258.00 | 258.00 | 225.05 | 230.85 | 230.85 | 2,369 |
| Mar 27, 2025 | 241.85 | 258.00 | 229.00 | 232.20 | 232.20 | 6,160 |
| Mar 26, 2025 | 245.30 | 260.95 | 240.10 | 241.85 | 241.85 | 1,464 |
| Mar 25, 2025 | 258.00 | 265.00 | 240.00 | 245.25 | 245.25 | 2,245 |
| Mar 24, 2025 | 250.00 | 264.90 | 240.00 | 248.10 | 248.10 | 5,386 |
| Mar 21, 2025 | 264.95 | 264.95 | 253.00 | 257.45 | 257.45 | 437 |
| Mar 20, 2025 | 270.00 | 270.00 | 250.00 | 258.25 | 258.25 | 1,646 |
| Mar 19, 2025 | 250.00 | 258.00 | 233.30 | 250.20 | 250.20 | 1,169 |
| Mar 18, 2025 | 268.00 | 268.00 | 230.15 | 246.90 | 246.90 | 1,213 |
| Mar 17, 2025 | 243.00 | 273.95 | 240.25 | 254.70 | 254.70 | 2,550 |
| Mar 13, 2025 | 260.00 | 260.00 | 237.05 | 243.00 | 243.00 | 577 |
| Mar 12, 2025 | 274.00 | 274.00 | 228.05 | 248.15 | 248.15 | 2,555 |
| Mar 11, 2025 | 266.00 | 266.00 | 240.35 | 244.95 | 244.95 | 765 |
| Mar 10, 2025 | 289.00 | 289.00 | 243.50 | 244.65 | 244.65 | 1,493 |
| Mar 7, 2025 | 254.00 | 256.85 | 240.05 | 243.50 | 243.50 | 1,226 |
| Mar 6, 2025 | 250.00 | 250.00 | 233.00 | 240.00 | 240.00 | 848 |
| Mar 5, 2025 | 248.50 | 248.50 | 230.25 | 237.10 | 237.10 | 1,871 |
| Mar 4, 2025 | 257.95 | 257.95 | 224.00 | 225.65 | 225.65 | 2,271 |
| Mar 3, 2025 | 241.00 | 248.00 | 224.30 | 239.00 | 239.00 | 565 |
| Feb 28, 2025 | 258.50 | 258.50 | 224.00 | 238.65 | 238.65 | 1,218 |
| Feb 27, 2025 | 266.95 | 266.95 | 239.00 | 241.25 | 241.25 | 885 |
| Feb 25, 2025 | 272.00 | 272.00 | 239.80 | 249.85 | 249.85 | 1,240 |
| Feb 24, 2025 | 265.00 | 265.00 | 249.60 | 259.05 | 259.05 | 401 |
| Feb 21, 2025 | 267.00 | 267.00 | 247.25 | 251.75 | 251.75 | 156 |
| Feb 20, 2025 | 259.00 | 259.00 | 241.20 | 254.65 | 254.65 | 1,446 |
| Feb 19, 2025 | 268.75 | 268.75 | 221.10 | 239.45 | 239.45 | 2,569 |
| Feb 18, 2025 | 254.00 | 254.00 | 235.25 | 240.75 | 240.75 | 2,281 |
| Feb 17, 2025 | 260.05 | 267.95 | 239.00 | 250.85 | 250.85 | 6,470 |
| Feb 14, 2025 | 286.75 | 286.85 | 252.05 | 275.40 | 275.40 | 4,511 |
| Feb 13, 2025 | 284.95 | 284.95 | 257.10 | 271.70 | 271.70 | 400 |
| Feb 12, 2025 | 263.00 | 283.00 | 241.35 | 272.50 | 272.50 | 2,299 |
| Feb 11, 2025 | 305.00 | 305.00 | 251.00 | 261.40 | 261.40 | 4,369 |
| Feb 10, 2025 | 285.00 | 302.95 | 278.00 | 280.00 | 280.00 | 776 |
| Feb 7, 2025 | 297.95 | 297.95 | 283.05 | 284.15 | 284.15 | 1,817 |
| Feb 6, 2025 | 295.00 | 298.00 | 281.00 | 293.60 | 293.60 | 1,261 |
| Feb 5, 2025 | 299.90 | 299.90 | 285.00 | 290.20 | 290.20 | 981 |
| Feb 4, 2025 | 292.00 | 295.00 | 280.25 | 294.60 | 294.60 | 442 |
| Feb 3, 2025 | 305.00 | 305.00 | 284.00 | 292.00 | 292.00 | 1,176 |
| Feb 1, 2025 | 307.95 | 307.95 | 278.00 | 286.15 | 286.15 | 940 |
| Jan 31, 2025 | 304.95 | 304.95 | 288.50 | 298.90 | 298.90 | 2,174 |
| Jan 30, 2025 | 298.00 | 305.00 | 291.00 | 292.70 | 292.70 | 1,889 |
| Jan 29, 2025 | 300.00 | 306.00 | 283.00 | 298.15 | 298.15 | 1,776 |
| Jan 28, 2025 | 264.90 | 290.00 | 264.90 | 285.70 | 285.70 | 2,887 |
| Jan 27, 2025 | 296.00 | 318.95 | 271.60 | 286.30 | 286.30 | 3,808 |
| Jan 24, 2025 | 314.00 | 314.00 | 283.40 | 296.00 | 296.00 | 2,461 |
| Jan 23, 2025 | 308.00 | 310.00 | 300.00 | 306.30 | 306.30 | 1,976 |
| Jan 22, 2025 | 313.00 | 313.00 | 294.00 | 303.80 | 303.80 | 3,836 |
| Jan 21, 2025 | 301.00 | 308.00 | 291.30 | 301.85 | 301.85 | 4,041 |
| Jan 20, 2025 | 328.00 | 328.00 | 279.00 | 293.35 | 293.35 | 10,566 |
| Jan 17, 2025 | 330.00 | 330.00 | 276.00 | 285.35 | 285.35 | 887 |
| Jan 16, 2025 | 289.95 | 289.95 | 277.25 | 285.30 | 285.30 | 496 |
| Jan 15, 2025 | 291.90 | 291.90 | 275.00 | 278.80 | 278.80 | 677 |
| Jan 14, 2025 | 294.00 | 294.00 | 266.00 | 288.65 | 288.65 | 348 |
| Jan 13, 2025 | 290.75 | 290.75 | 271.05 | 275.50 | 275.50 | 740 |
| Jan 10, 2025 | 289.95 | 289.95 | 280.80 | 285.55 | 285.55 | 626 |
| Jan 9, 2025 | 280.35 | 290.00 | 280.35 | 289.00 | 289.00 | 854 |
| Jan 8, 2025 | 280.00 | 291.85 | 273.05 | 280.35 | 280.35 | 798 |
| Jan 7, 2025 | 291.95 | 291.95 | 280.00 | 288.15 | 288.15 | 1,150 |
| Jan 6, 2025 | 284.70 | 294.95 | 282.20 | 285.00 | 285.00 | 1,736 |
| Jan 3, 2025 | 295.95 | 295.95 | 280.10 | 284.70 | 284.70 | 1,261 |
| Jan 2, 2025 | 297.00 | 297.00 | 283.40 | 289.85 | 289.85 | 1,376 |
| Jan 1, 2025 | 299.45 | 299.45 | 286.00 | 287.00 | 287.00 | 2,343 |
| Dec 31, 2024 | 305.00 | 305.00 | 285.00 | 290.50 | 290.50 | 2,069 |
| Dec 30, 2024 | 301.90 | 301.90 | 292.00 | 297.95 | 297.95 | 4,527 |