31.98
-0.36
(-1.11%)
At close: April 17 at 3:29:34 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 17, 2025 | 32.30 | 33.90 | 31.67 | 31.98 | 31.98 | 9,079 |
| Apr 16, 2025 | 32.49 | 32.50 | 31.50 | 32.34 | 32.34 | 874 |
| Apr 15, 2025 | 32.00 | 33.45 | 31.29 | 32.42 | 32.42 | 1,239 |
| Apr 11, 2025 | 34.00 | 35.75 | 32.40 | 32.40 | 32.40 | 3,376 |
| Apr 9, 2025 | 34.15 | 34.15 | 31.85 | 34.10 | 34.10 | 514 |
| Apr 8, 2025 | 33.90 | 33.90 | 31.00 | 33.38 | 33.38 | 1,238 |
| Apr 7, 2025 | 29.50 | 32.47 | 29.47 | 32.47 | 32.47 | 7,535 |
| Apr 4, 2025 | 34.10 | 34.10 | 30.88 | 31.02 | 31.02 | 3,086 |
| Apr 3, 2025 | 31.00 | 32.48 | 30.00 | 32.48 | 32.48 | 4,902 |
| Apr 2, 2025 | 30.00 | 30.94 | 30.00 | 30.94 | 30.94 | 316 |
| Apr 1, 2025 | 31.47 | 31.47 | 29.32 | 30.57 | 30.57 | 3,983 |
| Mar 28, 2025 | 30.00 | 31.32 | 28.34 | 30.85 | 30.85 | 1,607 |
| Mar 27, 2025 | 31.38 | 31.38 | 29.83 | 29.83 | 29.83 | 2,078 |
| Mar 26, 2025 | 30.19 | 31.40 | 28.69 | 31.40 | 31.40 | 1,867 |
| Mar 25, 2025 | 31.68 | 31.68 | 29.00 | 30.19 | 30.19 | 943 |
| Mar 24, 2025 | 31.24 | 32.79 | 30.00 | 30.18 | 30.18 | 5,432 |
| Mar 21, 2025 | 31.39 | 31.39 | 29.83 | 31.23 | 31.23 | 4,046 |
| Mar 20, 2025 | 31.99 | 31.99 | 29.10 | 31.39 | 31.39 | 1,251 |
| Mar 19, 2025 | 32.55 | 32.55 | 30.50 | 30.59 | 30.59 | 5,077 |
| Mar 18, 2025 | 31.91 | 31.91 | 29.01 | 31.91 | 31.91 | 1,577 |
| Mar 17, 2025 | 32.02 | 32.02 | 30.40 | 30.40 | 30.40 | 11,194 |
| Mar 13, 2025 | 32.36 | 32.36 | 32.00 | 32.00 | 32.00 | 13,226 |
| Mar 12, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 5,579 |
| Mar 11, 2025 | 30.30 | 30.30 | 29.36 | 29.36 | 29.36 | 26 |
| Mar 10, 2025 | 29.47 | 30.90 | 29.47 | 30.90 | 30.90 | 50 |
| Mar 6, 2025 | 29.55 | 29.55 | 29.47 | 29.47 | 29.47 | 2,588 |
| Mar 5, 2025 | 31.30 | 31.40 | 31.02 | 31.02 | 31.02 | 315 |
| Mar 4, 2025 | 32.63 | 32.65 | 32.63 | 32.65 | 32.65 | 301 |
| Mar 3, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 10 |
| Feb 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1,056 |
| Feb 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 100 |
| Feb 24, 2025 | 35.35 | 35.35 | 34.00 | 35.20 | 35.20 | 465 |
| Feb 21, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 100 |
| Feb 20, 2025 | 33.54 | 35.21 | 33.54 | 35.21 | 35.21 | 4,209 |
| Feb 19, 2025 | 33.54 | 33.54 | 33.50 | 33.54 | 33.54 | 210 |
| Feb 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 80 |
| Feb 17, 2025 | 33.15 | 33.20 | 33.15 | 33.20 | 33.20 | 301 |
| Feb 14, 2025 | 34.00 | 34.85 | 33.15 | 33.15 | 33.15 | 1,213 |
| Feb 13, 2025 | 33.99 | 35.68 | 33.95 | 33.95 | 33.95 | 1,030 |
| Feb 12, 2025 | 35.77 | 35.77 | 33.99 | 33.99 | 33.99 | 508 |
| Feb 11, 2025 | 36.20 | 36.20 | 35.77 | 35.77 | 35.77 | 810 |
| Feb 10, 2025 | 39.63 | 41.50 | 37.65 | 37.65 | 37.65 | 2,780 |
| Feb 7, 2025 | 41.70 | 41.70 | 39.62 | 39.63 | 39.63 | 731 |
| Feb 6, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 1,000 |
| Feb 5, 2025 | 41.50 | 43.05 | 41.50 | 41.70 | 41.70 | 200 |
| Feb 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 53 |
| Feb 3, 2025 | 40.50 | 42.90 | 39.55 | 42.90 | 42.90 | 946 |
| Feb 1, 2025 | 43.62 | 43.62 | 41.52 | 41.63 | 41.63 | 396 |
| Jan 31, 2025 | 45.91 | 45.91 | 43.62 | 43.62 | 43.62 | 667 |
| Jan 30, 2025 | 47.65 | 47.70 | 45.91 | 45.91 | 45.91 | 455 |
| Jan 29, 2025 | 48.00 | 48.00 | 45.51 | 47.90 | 47.90 | 449 |
| Jan 28, 2025 | 47.88 | 47.90 | 47.88 | 47.90 | 47.90 | 400 |
| Jan 27, 2025 | 52.95 | 52.95 | 50.40 | 50.40 | 50.40 | 2,278 |
| Jan 24, 2025 | 53.77 | 53.77 | 48.80 | 52.95 | 52.95 | 6,011 |
| Jan 23, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 4,586 |
| Jan 22, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 5,105 |
| Jan 21, 2025 | 45.15 | 46.46 | 45.15 | 46.46 | 46.46 | 3,081 |
| Jan 20, 2025 | 42.20 | 44.25 | 42.20 | 44.25 | 44.25 | 960 |
| Jan 17, 2025 | 41.00 | 45.15 | 41.00 | 42.15 | 42.15 | 2,861 |
| Jan 16, 2025 | 44.64 | 44.64 | 42.50 | 43.00 | 43.00 | 787 |
| Jan 15, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 991 |
| Jan 14, 2025 | 42.45 | 42.52 | 42.45 | 42.52 | 42.52 | 226 |
| Jan 13, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 712 |
| Jan 9, 2025 | 39.40 | 39.40 | 38.57 | 38.58 | 38.58 | 240 |
| Jan 8, 2025 | 40.73 | 41.15 | 40.00 | 40.59 | 40.59 | 620 |
| Jan 7, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 200 |
| Jan 6, 2025 | 41.16 | 44.10 | 41.16 | 43.95 | 43.95 | 927 |
| Jan 3, 2025 | 41.52 | 42.52 | 41.52 | 42.00 | 42.00 | 169 |
| Jan 2, 2025 | 40.55 | 40.55 | 40.50 | 40.50 | 40.50 | 6 |
| Jan 1, 2025 | 43.05 | 44.10 | 39.90 | 40.15 | 40.15 | 1,229 |
| Dec 31, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 12 |
| Dec 30, 2024 | 42.57 | 42.57 | 41.05 | 42.00 | 42.00 | 889 |