28.12
+0.62
+(2.25%)
At close: 3:23:57 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 | 26.95 | 28.60 | 26.13 | 28.12 | 28.12 | 1,003 |
| Feb 1, 2025 | 26.80 | 28.00 | 26.79 | 27.50 | 27.50 | 21,129 |
| Jan 31, 2025 | 30.26 | 30.90 | 28.19 | 28.19 | 28.19 | 5,290 |
| Jan 30, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 744 |
| Jan 29, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 3,378 |
| Jan 28, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 2,872 |
| Jan 27, 2025 | 35.49 | 35.49 | 34.59 | 34.59 | 34.59 | 706 |
| Jan 24, 2025 | 36.99 | 36.99 | 33.63 | 33.92 | 33.92 | 660 |
| Jan 23, 2025 | 33.80 | 35.39 | 32.34 | 35.39 | 35.39 | 713 |
| Jan 22, 2025 | 34.73 | 34.73 | 32.68 | 34.04 | 34.04 | 1,875 |
| Jan 21, 2025 | 34.50 | 36.00 | 34.39 | 34.39 | 34.39 | 763 |
| Jan 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 100 |
| Jan 16, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 100 |
| Jan 15, 2025 | 37.48 | 37.48 | 34.00 | 36.10 | 36.10 | 841 |
| Jan 14, 2025 | 36.08 | 36.08 | 35.74 | 35.74 | 35.74 | 18 |
| Jan 13, 2025 | 32.56 | 34.99 | 32.56 | 34.40 | 34.40 | 1,537 |
| Jan 10, 2025 | 35.00 | 35.50 | 33.56 | 33.56 | 33.56 | 413 |
| Jan 9, 2025 | 35.10 | 38.32 | 34.70 | 35.28 | 35.28 | 477 |
| Jan 8, 2025 | 36.00 | 36.50 | 35.00 | 36.50 | 36.50 | 110 |
| Jan 7, 2025 | 39.99 | 39.99 | 36.41 | 36.56 | 36.56 | 160 |
| Jan 6, 2025 | 35.00 | 38.32 | 34.69 | 38.32 | 38.32 | 1,072 |
| Jan 3, 2025 | 36.51 | 38.19 | 35.13 | 36.51 | 36.51 | 1,730 |
| Jan 2, 2025 | 37.99 | 38.00 | 36.51 | 36.51 | 36.51 | 407 |
| Jan 1, 2025 | 38.48 | 38.49 | 36.75 | 37.99 | 37.99 | 750 |
| Dec 31, 2024 | 40.30 | 40.30 | 36.74 | 36.75 | 36.75 | 515 |
| Dec 30, 2024 | 38.80 | 38.80 | 35.12 | 38.67 | 38.67 | 182 |