65.84
-0.85
(-1.27%)
At close: 3:28:13 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 9, 2025 | 65.05 | 67.83 | 65.05 | 65.84 | 65.84 | 6,742 |
| Apr 8, 2025 | 63.61 | 67.19 | 63.61 | 66.69 | 66.69 | 10,605 |
| Apr 7, 2025 | 66.00 | 66.50 | 62.50 | 63.59 | 63.59 | 32,978 |
| Apr 4, 2025 | 69.00 | 71.72 | 68.06 | 68.42 | 68.42 | 11,708 |
| Apr 3, 2025 | 69.94 | 72.00 | 69.12 | 70.98 | 70.98 | 16,875 |
| Apr 2, 2025 | 65.00 | 73.00 | 65.00 | 69.94 | 69.94 | 23,904 |
| Apr 1, 2025 | 66.95 | 66.95 | 64.25 | 65.31 | 65.31 | 13,878 |
| Mar 28, 2025 | 66.50 | 68.20 | 64.01 | 65.31 | 65.31 | 38,077 |
| Mar 27, 2025 | 65.16 | 68.70 | 63.10 | 64.03 | 64.03 | 53,288 |
| Mar 26, 2025 | 70.16 | 72.94 | 65.99 | 66.78 | 66.78 | 24,114 |
| Mar 25, 2025 | 72.56 | 72.56 | 68.61 | 70.04 | 70.04 | 19,707 |
| Mar 24, 2025 | 73.00 | 74.00 | 70.80 | 72.56 | 72.56 | 47,357 |
| Mar 21, 2025 | 68.89 | 71.75 | 67.18 | 71.11 | 71.11 | 38,841 |
| Mar 20, 2025 | 65.95 | 68.20 | 65.22 | 67.66 | 67.66 | 34,936 |
| Mar 19, 2025 | 62.50 | 66.00 | 62.50 | 65.15 | 65.15 | 33,017 |
| Mar 18, 2025 | 67.70 | 67.70 | 64.17 | 64.79 | 64.79 | 11,523 |
| Mar 17, 2025 | 67.00 | 67.10 | 63.30 | 64.11 | 64.11 | 21,595 |
| Mar 13, 2025 | 68.75 | 68.75 | 65.19 | 66.57 | 66.57 | 5,697 |
| Mar 12, 2025 | 67.49 | 67.49 | 64.51 | 65.36 | 65.36 | 26,619 |
| Mar 11, 2025 | 62.00 | 66.99 | 62.00 | 65.37 | 65.37 | 15,476 |
| Mar 10, 2025 | 68.85 | 69.95 | 66.00 | 67.14 | 67.14 | 18,333 |
| Mar 7, 2025 | 71.52 | 72.70 | 66.96 | 67.51 | 67.51 | 43,065 |
| Mar 6, 2025 | 64.90 | 70.86 | 64.89 | 69.77 | 69.77 | 26,057 |
| Mar 5, 2025 | 62.50 | 64.80 | 62.00 | 64.04 | 64.04 | 24,686 |
| Mar 4, 2025 | 63.00 | 64.91 | 60.15 | 61.10 | 61.10 | 31,102 |
| Mar 3, 2025 | 68.97 | 70.60 | 62.50 | 62.92 | 62.92 | 43,682 |
| Feb 28, 2025 | 73.80 | 73.80 | 67.00 | 68.97 | 68.97 | 24,733 |
| Feb 27, 2025 | 74.55 | 74.55 | 69.99 | 71.28 | 71.28 | 15,387 |
| Feb 25, 2025 | 75.60 | 75.60 | 70.99 | 72.46 | 72.46 | 24,165 |
| Feb 24, 2025 | 76.00 | 76.00 | 73.00 | 74.11 | 74.11 | 10,411 |
| Feb 21, 2025 | 76.68 | 77.00 | 76.30 | 76.36 | 76.36 | 5,055 |
| Feb 20, 2025 | 76.50 | 76.50 | 75.40 | 76.30 | 76.30 | 5,678 |
| Feb 19, 2025 | 76.70 | 76.70 | 74.01 | 75.26 | 75.26 | 11,531 |
| Feb 18, 2025 | 77.69 | 77.70 | 72.35 | 73.21 | 73.21 | 11,269 |
| Feb 17, 2025 | 75.00 | 75.36 | 72.70 | 74.76 | 74.76 | 16,129 |
| Feb 14, 2025 | 80.96 | 80.96 | 73.25 | 76.25 | 76.25 | 16,084 |
| Feb 13, 2025 | 79.50 | 81.99 | 78.00 | 79.37 | 79.37 | 10,878 |
| Feb 12, 2025 | 81.80 | 81.80 | 75.20 | 78.22 | 78.22 | 25,860 |
| Feb 11, 2025 | 83.20 | 84.90 | 79.20 | 81.39 | 81.39 | 23,633 |
| Feb 10, 2025 | 82.00 | 87.40 | 82.00 | 84.59 | 84.59 | 33,230 |
| Feb 7, 2025 | 92.70 | 92.70 | 88.05 | 89.28 | 89.28 | 11,112 |
| Feb 6, 2025 | 88.95 | 92.70 | 88.95 | 91.13 | 91.13 | 14,892 |
| Feb 5, 2025 | 89.99 | 91.93 | 88.00 | 90.21 | 90.21 | 18,320 |
| Feb 4, 2025 | 90.71 | 90.71 | 88.05 | 89.29 | 89.29 | 13,228 |
| Feb 3, 2025 | 91.50 | 91.50 | 88.11 | 88.93 | 88.93 | 13,523 |
| Feb 1, 2025 | 96.00 | 99.00 | 90.01 | 91.81 | 91.81 | 42,570 |
| Jan 31, 2025 | 91.85 | 96.50 | 90.45 | 93.25 | 93.25 | 31,588 |
| Jan 30, 2025 | 86.90 | 92.00 | 86.90 | 90.05 | 90.05 | 12,988 |
| Jan 29, 2025 | 82.35 | 87.40 | 82.35 | 85.55 | 85.55 | 11,665 |
| Jan 28, 2025 | 85.10 | 87.25 | 79.95 | 84.00 | 84.00 | 31,899 |
| Jan 27, 2025 | 89.90 | 91.80 | 83.55 | 85.35 | 85.35 | 23,915 |
| Jan 24, 2025 | 89.10 | 92.90 | 89.10 | 89.75 | 89.75 | 10,196 |
| Jan 23, 2025 | 90.00 | 92.95 | 90.00 | 90.85 | 90.85 | 7,848 |
| Jan 22, 2025 | 92.10 | 93.80 | 90.10 | 90.95 | 90.95 | 11,559 |
| Jan 21, 2025 | 93.10 | 95.40 | 92.50 | 92.95 | 92.95 | 7,340 |
| Jan 20, 2025 | 94.60 | 95.65 | 93.30 | 93.80 | 93.80 | 7,138 |
| Jan 17, 2025 | 95.60 | 95.60 | 93.75 | 94.45 | 94.45 | 15,901 |
| Jan 16, 2025 | 92.70 | 94.55 | 91.50 | 93.70 | 93.70 | 10,965 |
| Jan 15, 2025 | 93.95 | 95.00 | 91.55 | 92.70 | 92.70 | 10,171 |
| Jan 14, 2025 | 88.35 | 93.05 | 88.30 | 92.05 | 92.05 | 18,338 |
| Jan 13, 2025 | 93.45 | 94.30 | 88.00 | 88.30 | 88.30 | 22,442 |
| Jan 10, 2025 | 95.00 | 95.85 | 92.00 | 92.45 | 92.45 | 11,518 |
| Jan 9, 2025 | 96.00 | 97.95 | 94.60 | 95.15 | 95.15 | 22,983 |
| Jan 8, 2025 | 93.05 | 95.50 | 92.50 | 95.00 | 95.00 | 13,675 |
| Jan 7, 2025 | 95.50 | 98.55 | 90.60 | 94.80 | 94.80 | 42,541 |
| Jan 6, 2025 | 99.25 | 99.95 | 94.15 | 96.40 | 96.40 | 38,157 |
| Jan 3, 2025 | 102.40 | 102.40 | 99.65 | 100.10 | 100.10 | 16,942 |
| Jan 2, 2025 | 100.00 | 104.00 | 99.55 | 100.45 | 100.45 | 25,625 |
| Jan 1, 2025 | 102.80 | 102.80 | 99.60 | 100.75 | 100.75 | 15,515 |
| Dec 31, 2024 | 102.75 | 102.75 | 100.00 | 100.83 | 100.83 | 29,330 |
| Dec 30, 2024 | 98.60 | 103.85 | 98.60 | 101.47 | 101.47 | 91,427 |