Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
37.16
-0.44
(-1.17%)
At close: 3:22:55 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 20, 2025 | 37.00 | 37.60 | 37.00 | 37.16 | 37.16 | 261 |
| Feb 19, 2025 | 38.29 | 38.29 | 37.20 | 37.60 | 37.60 | 218 |
| Feb 18, 2025 | 37.80 | 37.80 | 37.69 | 37.69 | 37.69 | 150 |
| Feb 17, 2025 | 37.50 | 38.20 | 36.00 | 37.23 | 37.23 | 244 |
| Feb 14, 2025 | 37.19 | 37.19 | 35.55 | 37.18 | 37.18 | 179 |
| Feb 13, 2025 | 38.90 | 38.90 | 36.30 | 37.19 | 37.19 | 226 |
| Feb 12, 2025 | 39.00 | 39.49 | 37.00 | 37.38 | 37.38 | 626 |
| Feb 11, 2025 | 40.25 | 40.25 | 37.50 | 39.60 | 39.60 | 1,080 |
| Feb 10, 2025 | 40.25 | 40.25 | 38.05 | 39.70 | 39.70 | 3,419 |
| Feb 7, 2025 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | 72 |
| Feb 6, 2025 | 39.00 | 39.85 | 39.00 | 39.77 | 39.77 | 180 |
| Feb 5, 2025 | 37.50 | 40.30 | 37.50 | 39.93 | 39.93 | 314 |
| Feb 4, 2025 | 40.20 | 40.20 | 37.10 | 39.29 | 39.29 | 260 |
| Feb 3, 2025 | 40.39 | 40.39 | 39.55 | 39.55 | 39.55 | 153 |
| Feb 1, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1 |
| Jan 31, 2025 | 38.50 | 39.95 | 37.60 | 38.30 | 38.30 | 168 |
| Jan 30, 2025 | 36.99 | 39.60 | 36.99 | 38.99 | 38.99 | 158 |
| Jan 29, 2025 | 39.50 | 39.50 | 34.00 | 36.99 | 36.99 | 590 |
| Jan 28, 2025 | 39.77 | 40.49 | 35.11 | 38.10 | 38.10 | 1,267 |
| Jan 27, 2025 | 40.39 | 40.39 | 39.77 | 39.77 | 39.77 | 120 |
| Jan 24, 2025 | 39.49 | 40.99 | 38.00 | 39.27 | 39.27 | 149 |
| Jan 23, 2025 | 39.99 | 39.99 | 38.00 | 39.49 | 39.49 | 64 |
| Jan 22, 2025 | 40.00 | 41.00 | 37.83 | 37.83 | 37.83 | 66 |
| Jan 21, 2025 | 41.44 | 41.44 | 37.69 | 40.50 | 40.50 | 1,425 |
| Jan 20, 2025 | 40.80 | 40.80 | 37.79 | 40.43 | 40.43 | 552 |
| Jan 17, 2025 | 36.41 | 39.87 | 36.41 | 39.71 | 39.71 | 1,538 |
| Jan 16, 2025 | 41.19 | 41.19 | 39.88 | 39.88 | 39.88 | 20 |
| Jan 15, 2025 | 41.99 | 41.99 | 38.00 | 38.68 | 38.68 | 278 |
| Jan 14, 2025 | 36.35 | 40.00 | 36.35 | 39.14 | 39.14 | 309 |
| Jan 13, 2025 | 38.29 | 38.29 | 37.00 | 37.97 | 37.97 | 1,087 |
| Jan 10, 2025 | 39.00 | 39.00 | 37.50 | 38.29 | 38.29 | 109 |
| Jan 9, 2025 | 40.00 | 40.00 | 38.00 | 38.30 | 38.30 | 330 |
| Jan 8, 2025 | 39.00 | 39.00 | 38.00 | 38.68 | 38.68 | 277 |
| Jan 7, 2025 | 36.31 | 39.98 | 36.31 | 38.83 | 38.83 | 616 |
| Jan 6, 2025 | 38.49 | 40.47 | 37.25 | 39.52 | 39.52 | 596 |
| Jan 3, 2025 | 38.99 | 38.99 | 38.00 | 38.49 | 38.49 | 229 |
| Jan 2, 2025 | 38.39 | 38.39 | 37.17 | 37.70 | 37.70 | 754 |
| Jan 1, 2025 | 38.89 | 38.89 | 37.25 | 37.50 | 37.50 | 628 |
| Dec 31, 2024 | 37.00 | 38.98 | 36.10 | 37.99 | 37.99 | 1,707 |
| Dec 30, 2024 | 37.45 | 37.99 | 35.55 | 37.36 | 37.36 | 3,599 |