39.49
-0.01
(-0.03%)
At close: 3:14:29 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 |
|---|---|---|---|---|---|---|
| Feb 3, 2025 | 39.08 | 39.95 | 38.21 | 39.49 | 39.49 | 9,948 |
| Feb 1, 2025 | 40.94 | 41.00 | 39.06 | 39.50 | 39.50 | 4,339 |
| Jan 31, 2025 | 39.90 | 40.94 | 39.12 | 40.21 | 40.21 | 24,381 |
| Jan 30, 2025 | 38.10 | 39.94 | 38.10 | 39.10 | 39.10 | 4,422 |
| Jan 29, 2025 | 38.97 | 39.40 | 37.60 | 39.20 | 39.20 | 12,790 |
| Jan 28, 2025 | 40.39 | 40.39 | 37.75 | 38.47 | 38.47 | 7,196 |
| Jan 27, 2025 | 42.51 | 42.51 | 39.45 | 40.39 | 40.39 | 17,930 |
| Jan 24, 2025 | 45.06 | 45.06 | 43.56 | 44.01 | 44.01 | 2,386 |
| Jan 23, 2025 | 46.90 | 46.90 | 44.56 | 45.74 | 45.74 | 1,802 |
| Jan 22, 2025 | 46.06 | 46.99 | 43.30 | 44.98 | 44.98 | 1,958 |
| Jan 21, 2025 | 50.99 | 50.99 | 45.12 | 46.29 | 46.29 | 2,174 |
| Jan 20, 2025 | 46.98 | 46.98 | 45.27 | 46.59 | 46.59 | 5,118 |
| Jan 17, 2025 | 47.70 | 47.94 | 44.72 | 46.48 | 46.48 | 7,381 |
| Jan 16, 2025 | 46.60 | 46.60 | 43.10 | 43.11 | 43.11 | 1,858 |
| Jan 15, 2025 | 44.35 | 48.70 | 44.02 | 46.14 | 46.14 | 1,640 |
| Jan 14, 2025 | 45.00 | 45.00 | 44.00 | 44.35 | 44.35 | 477 |
| Jan 13, 2025 | 45.50 | 49.99 | 42.10 | 44.47 | 44.47 | 4,026 |
| Jan 10, 2025 | 46.99 | 46.99 | 43.08 | 44.70 | 44.70 | 4,440 |
| Jan 9, 2025 | 47.85 | 47.85 | 46.50 | 47.10 | 47.10 | 7,608 |
| Jan 8, 2025 | 47.90 | 48.49 | 46.70 | 47.90 | 47.90 | 14,333 |
| Jan 7, 2025 | 48.50 | 48.50 | 46.60 | 47.04 | 47.04 | 19,891 |
| Jan 6, 2025 | 46.80 | 48.49 | 46.56 | 47.44 | 47.44 | 3,841 |
| Jan 3, 2025 | 48.54 | 48.54 | 46.75 | 47.50 | 47.50 | 9,986 |
| Jan 2, 2025 | 47.99 | 47.99 | 46.01 | 47.59 | 47.59 | 24,667 |
| Jan 1, 2025 | 46.99 | 47.75 | 45.99 | 47.55 | 47.55 | 16,397 |
| Dec 31, 2024 | 45.00 | 46.88 | 44.50 | 45.65 | 45.65 | 22,181 |
| Dec 30, 2024 | 48.00 | 48.00 | 43.00 | 45.90 | 45.90 | 29,810 |