45.37
+2.16
+(5.00%)
At close: 2:00:25 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 | 42.90 | 45.37 | 42.90 | 45.37 | 45.37 | 221 |
| Feb 1, 2025 | 42.29 | 46.00 | 42.29 | 43.21 | 43.21 | 5,948 |
| Jan 31, 2025 | 45.81 | 48.10 | 43.52 | 44.51 | 44.51 | 604 |
| Jan 30, 2025 | 48.25 | 48.25 | 45.81 | 45.81 | 45.81 | 302 |
| Jan 29, 2025 | 49.26 | 49.26 | 46.80 | 48.22 | 48.22 | 648 |
| Jan 28, 2025 | 46.80 | 49.26 | 46.80 | 49.26 | 49.26 | 1,138 |
| Jan 27, 2025 | 51.85 | 51.85 | 49.26 | 49.26 | 49.26 | 281 |
| Jan 24, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 1,179 |
| Jan 23, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 119 |
| Jan 22, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 2,042 |
| Jan 21, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 1,978 |
| Jan 20, 2025 | 56.19 | 56.47 | 56.19 | 56.19 | 56.19 | 3,731 |
| Jan 17, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 1,426 |
| Jan 16, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 31 |
| Jan 15, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 26 |
| Jan 14, 2025 | 61.00 | 61.00 | 60.89 | 60.89 | 60.89 | 32 |
| Jan 13, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 3,229 |
| Jan 10, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 1,127 |
| Jan 9, 2025 | 66.00 | 66.00 | 64.68 | 64.68 | 64.68 | 800 |
| Jan 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 251 |
| Jan 7, 2025 | 65.12 | 66.00 | 65.12 | 66.00 | 66.00 | 17,570 |
| Jan 6, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 2,393 |
| Jan 3, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 1,007 |
| Jan 2, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 2,080 |
| Jan 1, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 291 |
| Dec 31, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 4,898 |
| Dec 30, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 16,509 |