Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
34.53
+1.10
+(3.29%)
At close: 3:28:28 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 24, 2025 | 34.95 | 34.99 | 32.00 | 34.53 | 34.53 | 2,872 |
| Feb 21, 2025 | 33.40 | 34.65 | 32.60 | 33.43 | 33.43 | 724 |
| Feb 20, 2025 | 32.95 | 35.01 | 32.00 | 33.37 | 33.37 | 1,930 |
| Feb 19, 2025 | 31.00 | 32.99 | 30.80 | 32.86 | 32.86 | 1,749 |
| Feb 18, 2025 | 31.94 | 31.94 | 30.00 | 30.90 | 30.90 | 2,648 |
| Feb 17, 2025 | 33.67 | 33.67 | 31.10 | 31.31 | 31.31 | 5,149 |
| Feb 14, 2025 | 35.99 | 35.99 | 33.00 | 33.01 | 33.01 | 10,254 |
| Feb 13, 2025 | 33.80 | 35.90 | 33.02 | 34.31 | 34.31 | 3,788 |
| Feb 12, 2025 | 34.38 | 35.98 | 33.00 | 33.80 | 33.80 | 3,619 |
| Feb 11, 2025 | 37.25 | 37.25 | 34.50 | 35.08 | 35.08 | 3,911 |
| Feb 10, 2025 | 36.00 | 37.29 | 36.00 | 36.75 | 36.75 | 2,221 |
| Feb 7, 2025 | 37.54 | 37.66 | 36.00 | 36.72 | 36.72 | 4,552 |
| Feb 6, 2025 | 38.95 | 38.95 | 36.41 | 36.80 | 36.80 | 3,514 |
| Feb 5, 2025 | 37.18 | 37.88 | 35.60 | 36.40 | 36.40 | 6,161 |
| Feb 4, 2025 | 38.20 | 38.20 | 36.00 | 36.45 | 36.45 | 4,168 |
| Feb 3, 2025 | 37.75 | 37.75 | 36.30 | 37.29 | 37.29 | 6,104 |
| Feb 1, 2025 | 38.99 | 38.99 | 36.71 | 37.00 | 37.00 | 3,527 |
| Jan 31, 2025 | 39.50 | 39.50 | 35.50 | 37.64 | 37.64 | 4,029 |
| Jan 30, 2025 | 39.49 | 39.49 | 36.70 | 36.84 | 36.84 | 723 |
| Jan 29, 2025 | 39.50 | 39.50 | 36.50 | 37.68 | 37.68 | 3,343 |
| Jan 28, 2025 | 37.02 | 38.97 | 37.02 | 37.84 | 37.84 | 1,528 |
| Jan 27, 2025 | 39.10 | 39.10 | 37.04 | 37.76 | 37.76 | 2,089 |
| Jan 24, 2025 | 38.14 | 39.48 | 37.79 | 38.39 | 38.39 | 1,800 |
| Jan 23, 2025 | 38.00 | 39.20 | 38.00 | 38.56 | 38.56 | 1,866 |
| Jan 22, 2025 | 39.50 | 39.50 | 37.60 | 38.66 | 38.66 | 4,846 |
| Jan 21, 2025 | 40.96 | 40.96 | 39.00 | 39.33 | 39.33 | 3,032 |
| Jan 20, 2025 | 39.05 | 40.90 | 38.31 | 39.33 | 39.33 | 8,001 |
| Jan 17, 2025 | 41.90 | 41.90 | 37.55 | 39.03 | 39.03 | 5,868 |
| Jan 16, 2025 | 40.00 | 40.99 | 37.50 | 39.84 | 39.84 | 11,952 |
| Jan 15, 2025 | 38.94 | 40.62 | 38.13 | 39.79 | 39.79 | 3,298 |
| Jan 14, 2025 | 40.96 | 40.96 | 37.50 | 39.73 | 39.73 | 12,482 |
| Jan 13, 2025 | 40.94 | 40.98 | 37.25 | 37.57 | 37.57 | 21,419 |
| Jan 10, 2025 | 42.00 | 44.99 | 39.00 | 39.82 | 39.82 | 12,194 |
| Jan 9, 2025 | 44.99 | 44.99 | 42.01 | 42.61 | 42.61 | 4,750 |
| Jan 8, 2025 | 46.40 | 46.40 | 43.10 | 44.41 | 44.41 | 12,717 |
| Jan 7, 2025 | 41.99 | 47.30 | 41.85 | 43.85 | 43.85 | 25,192 |
| Jan 6, 2025 | 43.37 | 48.84 | 41.02 | 42.14 | 42.14 | 36,961 |
| Jan 3, 2025 | 40.56 | 46.60 | 39.06 | 44.26 | 44.26 | 29,398 |
| Jan 2, 2025 | 41.28 | 41.28 | 37.50 | 39.78 | 39.78 | 28,400 |
| Jan 1, 2025 | 44.80 | 44.80 | 40.72 | 41.23 | 41.23 | 22,694 |
| Dec 31, 2024 | 49.24 | 49.24 | 42.70 | 43.38 | 43.38 | 43,362 |
| Dec 30, 2024 | 49.95 | 53.00 | 49.00 | 49.28 | 49.28 | 249,920 |