66.00
+3.01
+(4.78%)
At close: April 17 at 3:29:54 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 | 62.99 | 66.00 | 62.99 | 66.00 | 66.00 | 735 |
| Apr 16, 2025 | 60.07 | 62.99 | 59.00 | 62.99 | 62.99 | 1,929 |
| Apr 15, 2025 | 61.80 | 63.00 | 57.61 | 60.07 | 60.07 | 569 |
| Apr 11, 2025 | 60.83 | 63.87 | 60.00 | 60.00 | 60.00 | 481 |
| Apr 9, 2025 | 65.31 | 65.31 | 60.83 | 60.83 | 60.83 | 500 |
| Apr 8, 2025 | 64.06 | 65.00 | 64.03 | 64.03 | 64.03 | 1,734 |
| Apr 7, 2025 | 68.00 | 68.00 | 67.40 | 67.40 | 67.40 | 201 |
| Apr 4, 2025 | 75.16 | 75.16 | 68.02 | 68.02 | 68.02 | 1,902 |
| Apr 3, 2025 | 72.50 | 72.50 | 69.00 | 71.59 | 71.59 | 743 |
| Apr 2, 2025 | 69.45 | 72.45 | 69.33 | 69.33 | 69.33 | 7,288 |
| Apr 1, 2025 | 70.00 | 73.00 | 70.00 | 72.97 | 72.97 | 120 |
| Mar 28, 2025 | 72.15 | 74.00 | 70.30 | 70.30 | 70.30 | 5,742 |
| Mar 27, 2025 | 73.79 | 74.00 | 72.99 | 74.00 | 74.00 | 3,115 |
| Mar 26, 2025 | 77.22 | 77.22 | 74.10 | 74.16 | 74.16 | 1,575 |
| Mar 25, 2025 | 81.00 | 83.71 | 78.00 | 78.00 | 78.00 | 16,362 |
| Mar 24, 2025 | 80.80 | 84.00 | 80.80 | 81.68 | 81.68 | 1,585 |
| Mar 21, 2025 | 87.95 | 88.20 | 79.80 | 80.20 | 80.20 | 3,803 |
| Mar 20, 2025 | 80.98 | 84.00 | 80.98 | 84.00 | 84.00 | 81,389 |
| Mar 19, 2025 | 80.40 | 80.58 | 77.00 | 80.58 | 80.58 | 685 |
| Mar 18, 2025 | 69.45 | 76.75 | 69.45 | 76.75 | 76.75 | 4,886 |
| Mar 17, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 374 |
| Mar 13, 2025 | 83.70 | 83.70 | 75.81 | 76.94 | 76.94 | 2,796 |
| Mar 12, 2025 | 84.00 | 86.00 | 79.80 | 79.80 | 79.80 | 745 |
| Mar 11, 2025 | 83.81 | 84.00 | 83.81 | 84.00 | 84.00 | 220 |
| Mar 10, 2025 | 91.48 | 91.48 | 83.36 | 83.40 | 83.40 | 1,923 |
| Mar 7, 2025 | 91.01 | 92.00 | 87.04 | 87.74 | 87.74 | 622 |
| Mar 6, 2025 | 83.00 | 91.01 | 82.35 | 91.01 | 91.01 | 8,428 |
| Mar 5, 2025 | 82.00 | 86.68 | 78.44 | 86.68 | 86.68 | 5,362 |
| Mar 4, 2025 | 86.90 | 86.90 | 82.56 | 82.56 | 82.56 | 156 |
| Mar 3, 2025 | 92.00 | 92.00 | 85.00 | 86.90 | 86.90 | 2,050 |
| Feb 28, 2025 | 92.20 | 92.20 | 88.50 | 88.55 | 88.55 | 1,132 |
| Feb 27, 2025 | 92.20 | 92.25 | 83.55 | 92.20 | 92.20 | 6,482 |
| Feb 25, 2025 | 84.30 | 88.50 | 80.25 | 87.90 | 87.90 | 4,593 |
| Feb 24, 2025 | 86.50 | 86.70 | 78.50 | 84.30 | 84.30 | 2,658 |
| Feb 21, 2025 | 82.00 | 83.00 | 81.00 | 82.60 | 82.60 | 1,123 |
| Feb 20, 2025 | 84.00 | 87.60 | 82.60 | 85.00 | 85.00 | 866 |
| Feb 19, 2025 | 89.50 | 89.50 | 86.20 | 86.20 | 86.20 | 37 |
| Feb 18, 2025 | 88.60 | 92.90 | 84.20 | 86.60 | 86.60 | 5,662 |
| Feb 17, 2025 | 83.45 | 89.80 | 83.45 | 88.60 | 88.60 | 9,158 |
| Feb 14, 2025 | 90.95 | 94.00 | 85.55 | 85.55 | 85.55 | 1,596 |
| Feb 13, 2025 | 90.05 | 97.60 | 90.05 | 90.05 | 90.05 | 33,584 |
| Feb 12, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 665 |
| Feb 11, 2025 | 102.00 | 102.00 | 99.70 | 99.70 | 99.70 | 356 |
| Feb 10, 2025 | 107.65 | 107.65 | 100.05 | 104.90 | 104.90 | 2,184 |
| Feb 7, 2025 | 106.00 | 106.00 | 101.50 | 102.55 | 102.55 | 1,316 |
| Feb 6, 2025 | 100.35 | 107.00 | 99.00 | 106.80 | 106.80 | 1,180 |
| Feb 5, 2025 | 102.50 | 102.90 | 102.00 | 102.90 | 102.90 | 2,086 |
| Feb 4, 2025 | 98.50 | 98.50 | 90.00 | 98.00 | 98.00 | 1,139 |
| Feb 3, 2025 | 104.00 | 104.00 | 94.15 | 94.15 | 94.15 | 780 |
| Feb 1, 2025 | 108.00 | 108.00 | 99.00 | 99.10 | 99.10 | 201 |
| Jan 31, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 1,671 |
| Jan 30, 2025 | 98.00 | 98.80 | 98.00 | 98.80 | 98.80 | 368 |
| Jan 29, 2025 | 89.65 | 94.10 | 89.65 | 94.10 | 94.10 | 1,971 |
| Jan 28, 2025 | 94.35 | 94.35 | 89.65 | 89.65 | 89.65 | 899 |
| Jan 27, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 1,469 |
| Jan 24, 2025 | 100.00 | 100.00 | 99.30 | 99.30 | 99.30 | 2,046 |
| Jan 23, 2025 | 109.25 | 110.00 | 104.50 | 104.50 | 104.50 | 1,287 |
| Jan 22, 2025 | 113.50 | 113.50 | 109.45 | 109.95 | 109.95 | 1,290 |
| Jan 21, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1 |
| Jan 20, 2025 | 119.75 | 119.75 | 113.80 | 114.20 | 114.20 | 441 |
| Jan 17, 2025 | 109.15 | 119.80 | 109.10 | 119.75 | 119.75 | 3,055 |
| Jan 16, 2025 | 112.45 | 114.90 | 111.90 | 114.35 | 114.35 | 351 |
| Jan 15, 2025 | 113.20 | 113.20 | 106.00 | 111.90 | 111.90 | 616 |
| Jan 14, 2025 | 112.10 | 112.10 | 110.00 | 110.95 | 110.95 | 1,218 |
| Jan 13, 2025 | 111.20 | 111.20 | 105.25 | 106.85 | 106.85 | 2,136 |
| Jan 10, 2025 | 105.55 | 111.70 | 105.55 | 110.75 | 110.75 | 234 |
| Jan 9, 2025 | 110.00 | 114.00 | 105.85 | 111.10 | 111.10 | 3,318 |
| Jan 8, 2025 | 106.50 | 115.00 | 106.00 | 111.40 | 111.40 | 2,406 |
| Jan 7, 2025 | 114.85 | 114.85 | 109.55 | 110.15 | 110.15 | 727 |
| Jan 6, 2025 | 119.45 | 119.45 | 109.25 | 109.45 | 109.45 | 27,792 |
| Jan 3, 2025 | 120.50 | 120.50 | 112.00 | 115.00 | 115.00 | 1,267 |
| Jan 2, 2025 | 123.40 | 123.40 | 117.00 | 117.45 | 117.45 | 1,988 |
| Jan 1, 2025 | 113.00 | 117.95 | 113.00 | 117.95 | 117.95 | 1,328 |
| Dec 31, 2024 | 112.30 | 112.85 | 112.30 | 112.35 | 112.35 | 1,311 |
| Dec 30, 2024 | 112.30 | 115.60 | 111.00 | 113.85 | 113.85 | 1,962 |