Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.4800
-0.0200
(-0.44%)
At close: April 4 at 1:29:17 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 4, 2025 | 4.5000 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | 1,626 |
| Apr 3, 2025 | 4.9500 | 4.9500 | 4.5000 | 4.5000 | 4.5000 | 402 |
| Apr 2, 2025 | 4.4900 | 4.7300 | 4.2900 | 4.7300 | 4.7300 | 1,317 |
| Apr 1, 2025 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 921 |
| Mar 27, 2025 | 4.0200 | 4.3000 | 3.9000 | 4.3000 | 4.3000 | 2,795 |
| Mar 26, 2025 | 4.2500 | 4.2500 | 4.0700 | 4.1000 | 4.1000 | 3,457 |
| Mar 25, 2025 | 4.5000 | 4.5000 | 4.2800 | 4.2800 | 4.2800 | 403 |
| Mar 24, 2025 | 4.6400 | 4.8700 | 4.4100 | 4.5000 | 4.5000 | 884 |
| Mar 21, 2025 | 4.4200 | 4.6400 | 4.4200 | 4.6400 | 4.6400 | 191 |
| Mar 20, 2025 | 4.6100 | 4.8400 | 4.3800 | 4.4200 | 4.4200 | 596 |
| Mar 19, 2025 | 5.0500 | 5.0500 | 4.5900 | 4.6100 | 4.6100 | 4,074 |
| Mar 18, 2025 | 5.3000 | 5.3000 | 4.8100 | 4.8100 | 4.8100 | 1,425 |
| Mar 17, 2025 | 5.1300 | 5.1300 | 4.9600 | 5.0600 | 5.0600 | 139 |
| Mar 13, 2025 | 5.4300 | 5.4300 | 5.1300 | 5.1300 | 5.1300 | 34 |
| Mar 12, 2025 | 5.6000 | 5.6000 | 5.3200 | 5.3200 | 5.3200 | 50 |
| Mar 11, 2025 | 5.6800 | 5.6800 | 5.6000 | 5.6000 | 5.6000 | 58 |
| Mar 10, 2025 | 5.4300 | 5.6800 | 5.1400 | 5.6800 | 5.6800 | 16,572 |
| Mar 7, 2025 | 5.2100 | 5.4100 | 5.2100 | 5.4100 | 5.4100 | 16,417 |
| Mar 6, 2025 | 5.1600 | 5.1600 | 5.0600 | 5.1600 | 5.1600 | 905 |
| Mar 5, 2025 | 5.4600 | 5.4600 | 5.0600 | 5.0600 | 5.0600 | 82 |
| Mar 4, 2025 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 10 |
| Mar 3, 2025 | 5.6200 | 5.6500 | 5.4500 | 5.4500 | 5.4500 | 358 |
| Feb 28, 2025 | 5.7400 | 5.7400 | 5.7300 | 5.7300 | 5.7300 | 5 |
| Feb 27, 2025 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 4 |
| Feb 25, 2025 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 26 |
| Feb 24, 2025 | 5.7500 | 5.7500 | 5.7100 | 5.7400 | 5.7400 | 535 |
| Feb 21, 2025 | 5.9900 | 5.9900 | 5.7000 | 5.7000 | 5.7000 | 42 |
| Feb 20, 2025 | 6.1900 | 6.1900 | 5.9400 | 5.9900 | 5.9900 | 1,065 |
| Feb 19, 2025 | 6.2200 | 6.2200 | 6.1900 | 6.1900 | 6.1900 | 33 |
| Feb 18, 2025 | 6.2500 | 6.2500 | 6.2200 | 6.2200 | 6.2200 | 36 |
| Feb 17, 2025 | 6.3800 | 6.3800 | 6.2500 | 6.2500 | 6.2500 | 142 |
| Feb 14, 2025 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 16 |
| Feb 13, 2025 | 6.6000 | 6.6000 | 6.2500 | 6.2500 | 6.2500 | 60 |
| Feb 12, 2025 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 59 |
| Feb 11, 2025 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 625 |
| Feb 10, 2025 | 6.5600 | 6.5600 | 6.5300 | 6.5300 | 6.5300 | 1,071 |
| Feb 6, 2025 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 4 |
| Jan 31, 2025 | 7.0800 | 7.0800 | 6.5600 | 6.5600 | 6.5600 | 55 |
| Jan 29, 2025 | 6.7600 | 6.9000 | 6.7600 | 6.9000 | 6.9000 | 800 |
| Jan 28, 2025 | 6.9000 | 7.0000 | 6.9000 | 6.9000 | 6.9000 | 78 |
| Jan 27, 2025 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 3 |
| Jan 24, 2025 | 7.4500 | 7.4500 | 7.2000 | 7.2000 | 7.2000 | 11 |
| Jan 21, 2025 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 1 |
| Jan 15, 2025 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 70 |
| Jan 10, 2025 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 52 |
| Jan 8, 2025 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | 453 |
| Jan 7, 2025 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 10 |
| Jan 6, 2025 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | 50 |
| Jan 1, 2025 | 7.1100 | 7.4400 | 7.1100 | 7.4400 | 7.4400 | 23 |
| Dec 30, 2024 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | 6 |