Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
47.99
-4.91
(-9.28%)
As of 12:02:00 PM GMT+5:30. Market Open.
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 | 55.00 | 55.00 | 45.99 | 47.99 | 47.99 | 2,799 |
Feb 21, 2025 | 48.30 | 53.00 | 46.01 | 52.90 | 52.90 | 397 |
Feb 20, 2025 | 53.40 | 53.40 | 44.69 | 52.58 | 52.58 | 3,976 |
Feb 19, 2025 | 46.30 | 47.00 | 46.30 | 47.00 | 47.00 | 56 |
Feb 18, 2025 | 48.00 | 48.00 | 46.30 | 46.30 | 46.30 | 39 |
Feb 17, 2025 | 43.80 | 43.80 | 38.60 | 43.45 | 43.45 | 5,677 |
Feb 14, 2025 | 40.83 | 48.93 | 40.00 | 41.73 | 41.73 | 2,556 |
Feb 13, 2025 | 47.53 | 47.53 | 45.54 | 45.54 | 45.54 | 366 |
Feb 12, 2025 | 48.68 | 48.68 | 47.50 | 47.76 | 47.76 | 59 |
Feb 11, 2025 | 47.50 | 47.50 | 47.49 | 47.49 | 47.49 | 1,010 |
Feb 10, 2025 | 51.00 | 54.69 | 47.07 | 47.07 | 47.07 | 3,198 |
Feb 7, 2025 | 49.08 | 53.00 | 46.30 | 49.00 | 49.00 | 1,258 |
Feb 6, 2025 | 53.00 | 53.00 | 49.01 | 49.01 | 49.01 | 114 |
Feb 5, 2025 | 53.70 | 53.70 | 53.00 | 53.00 | 53.00 | 4 |
Feb 4, 2025 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | 236 |
Feb 3, 2025 | 54.00 | 57.90 | 52.80 | 52.80 | 52.80 | 983 |
Feb 1, 2025 | 47.43 | 53.75 | 47.43 | 53.73 | 53.73 | 59 |
Jan 31, 2025 | 47.25 | 48.45 | 47.16 | 47.43 | 47.43 | 291 |
Jan 30, 2025 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | 542 |
Jan 29, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 2 |
Jan 28, 2025 | 46.81 | 49.79 | 46.81 | 49.50 | 49.50 | 80 |
Jan 27, 2025 | 48.37 | 50.00 | 46.02 | 49.50 | 49.50 | 257 |
Jan 24, 2025 | 51.50 | 51.50 | 48.00 | 48.37 | 48.37 | 1,652 |
Jan 23, 2025 | 50.20 | 50.20 | 48.51 | 48.51 | 48.51 | 1,901 |
Jan 22, 2025 | 49.01 | 49.88 | 48.25 | 48.56 | 48.56 | 1,204 |
Jan 21, 2025 | 55.97 | 55.97 | 49.51 | 50.11 | 50.11 | 233 |
Jan 20, 2025 | 56.48 | 56.48 | 51.50 | 51.54 | 51.54 | 382 |
Jan 17, 2025 | 50.50 | 58.18 | 50.50 | 51.14 | 51.14 | 1,324 |
Jan 16, 2025 | 50.96 | 54.00 | 50.40 | 51.80 | 51.80 | 780 |
Jan 15, 2025 | 50.25 | 53.97 | 50.25 | 52.28 | 52.28 | 200 |
Jan 14, 2025 | 59.90 | 59.90 | 52.00 | 52.14 | 52.14 | 12,752 |
Jan 13, 2025 | 53.70 | 59.00 | 52.72 | 53.06 | 53.06 | 1,621 |
Jan 10, 2025 | 52.96 | 59.00 | 52.96 | 56.78 | 56.78 | 1,168 |
Jan 9, 2025 | 54.00 | 57.00 | 52.25 | 55.76 | 55.76 | 1,630 |
Jan 8, 2025 | 52.00 | 55.29 | 50.44 | 53.83 | 53.83 | 397 |
Jan 7, 2025 | 51.93 | 52.02 | 51.93 | 52.00 | 52.00 | 511 |
Jan 6, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 50 |
Jan 3, 2025 | 51.96 | 54.25 | 51.13 | 54.09 | 54.09 | 1,890 |
Jan 2, 2025 | 54.25 | 54.25 | 51.58 | 52.22 | 52.22 | 408 |
Jan 1, 2025 | 53.98 | 54.50 | 53.98 | 54.25 | 54.25 | 260 |
Dec 31, 2024 | 55.95 | 55.95 | 54.25 | 54.25 | 54.25 | 258 |
Dec 30, 2024 | 58.00 | 58.00 | 53.61 | 54.85 | 54.85 | 1,155 |