86.30
+10.20
+(13.40%)
At close: 3:21:59 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 21, 2025 | 79.00 | 88.00 | 79.00 | 86.30 | 86.30 | 18,000 |
| Apr 17, 2025 | 78.00 | 87.00 | 75.80 | 76.10 | 76.10 | 13,500 |
| Apr 9, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1,500 |
| Apr 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1,500 |
| Apr 3, 2025 | 73.00 | 80.00 | 73.00 | 80.00 | 80.00 | 3,000 |
| Apr 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1,500 |
| Mar 28, 2025 | 67.25 | 68.30 | 60.20 | 68.30 | 68.30 | 7,500 |
| Mar 26, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 1,500 |
| Mar 21, 2025 | 77.00 | 77.00 | 72.10 | 72.10 | 72.10 | 4,500 |
| Mar 20, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1,500 |
| Mar 19, 2025 | 74.50 | 74.50 | 71.05 | 71.05 | 71.05 | 3,000 |
| Mar 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,500 |
| Mar 17, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 3,000 |
| Mar 13, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1,500 |
| Mar 12, 2025 | 79.25 | 79.25 | 69.35 | 72.43 | 72.43 | 4,500 |
| Mar 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1,500 |
| Mar 10, 2025 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 4,500 |
| Mar 7, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,500 |
| Mar 6, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1,500 |
| Mar 4, 2025 | 83.00 | 83.00 | 79.25 | 79.25 | 79.25 | 3,000 |
| Mar 3, 2025 | 75.00 | 86.50 | 75.00 | 85.75 | 85.75 | 6,000 |
| Feb 28, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 3,000 |
| Feb 27, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 3,000 |
| Feb 25, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3,000 |
| Feb 19, 2025 | 76.25 | 78.00 | 76.25 | 78.00 | 78.00 | 3,000 |
| Feb 18, 2025 | 80.10 | 80.50 | 79.25 | 79.25 | 79.25 | 6,000 |
| Feb 17, 2025 | 89.50 | 89.50 | 84.50 | 84.63 | 84.63 | 4,500 |
| Feb 14, 2025 | 90.00 | 99.45 | 90.00 | 94.73 | 94.73 | 3,000 |
| Feb 11, 2025 | 93.90 | 93.90 | 88.50 | 88.50 | 88.50 | 6,000 |
| Feb 10, 2025 | 85.00 | 99.60 | 85.00 | 94.00 | 94.00 | 4,500 |
| Feb 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1,500 |
| Feb 6, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 3,000 |
| Feb 5, 2025 | 83.99 | 84.00 | 83.99 | 84.00 | 84.00 | 3,000 |
| Feb 4, 2025 | 81.10 | 81.70 | 81.10 | 81.40 | 81.40 | 4,500 |
| Feb 3, 2025 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 6,000 |
| Feb 1, 2025 | 89.99 | 89.99 | 80.99 | 88.69 | 88.69 | 16,500 |
| Jan 31, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1,500 |
| Jan 30, 2025 | 85.20 | 93.75 | 85.20 | 92.00 | 92.00 | 7,500 |
| Jan 29, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1,500 |
| Jan 27, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 7,500 |
| Jan 24, 2025 | 96.80 | 99.00 | 95.00 | 95.00 | 95.00 | 7,500 |
| Jan 23, 2025 | 86.00 | 92.00 | 86.00 | 92.00 | 92.00 | 7,500 |
| Jan 22, 2025 | 80.00 | 82.00 | 78.00 | 81.69 | 81.69 | 16,500 |
| Jan 21, 2025 | 85.00 | 85.25 | 82.60 | 82.60 | 82.60 | 7,500 |
| Jan 15, 2025 | 84.00 | 101.40 | 84.00 | 87.00 | 87.00 | 16,500 |
| Jan 14, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1,500 |
| Jan 10, 2025 | 86.60 | 87.00 | 84.50 | 84.65 | 84.65 | 9,000 |
| Jan 9, 2025 | 90.50 | 90.50 | 86.60 | 86.60 | 86.60 | 4,500 |
| Jan 8, 2025 | 95.00 | 95.00 | 93.25 | 93.25 | 93.25 | 4,500 |
| Jan 7, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 1,500 |
| Jan 6, 2025 | 93.00 | 98.00 | 91.55 | 91.55 | 91.55 | 22,500 |
| Jan 3, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 1,500 |
| Jan 2, 2025 | 92.10 | 94.00 | 92.10 | 94.00 | 94.00 | 3,000 |
| Dec 31, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1,500 |
| Dec 30, 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 3,000 |