53.90
0.00
(0.00%)
At close: 3:15:23 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 16, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 315 |
| Apr 15, 2025 | 53.85 | 55.40 | 53.59 | 53.90 | 53.90 | 669 |
| Apr 11, 2025 | 55.40 | 55.40 | 55.00 | 55.00 | 55.00 | 234 |
| Apr 9, 2025 | 54.39 | 55.23 | 52.73 | 54.31 | 54.31 | 75 |
| Apr 8, 2025 | 55.71 | 55.71 | 55.50 | 55.50 | 55.50 | 344 |
| Apr 7, 2025 | 55.69 | 56.80 | 55.69 | 55.71 | 55.71 | 61 |
| Apr 4, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 5 |
| Apr 3, 2025 | 52.00 | 54.60 | 52.00 | 54.60 | 54.60 | 273 |
| Apr 2, 2025 | 53.94 | 56.50 | 52.00 | 52.00 | 52.00 | 699 |
| Apr 1, 2025 | 54.10 | 54.37 | 53.00 | 53.94 | 53.94 | 240 |
| Mar 28, 2025 | 53.92 | 54.16 | 53.90 | 53.90 | 53.90 | 873 |
| Mar 27, 2025 | 55.37 | 56.50 | 53.90 | 53.91 | 53.91 | 241 |
| Mar 26, 2025 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | 30 |
| Mar 25, 2025 | 57.00 | 58.53 | 57.00 | 58.25 | 58.25 | 251 |
| Mar 24, 2025 | 55.66 | 57.90 | 55.10 | 55.75 | 55.75 | 436 |
| Mar 21, 2025 | 57.60 | 59.00 | 54.80 | 55.66 | 55.66 | 1,530 |
| Mar 20, 2025 | 59.00 | 61.00 | 56.30 | 57.60 | 57.60 | 1,140 |
| Mar 19, 2025 | 57.50 | 61.80 | 57.00 | 59.00 | 59.00 | 1,060 |
| Mar 18, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 42 |
| Mar 17, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 230 |
| Mar 13, 2025 | 62.00 | 62.00 | 61.90 | 61.90 | 61.90 | 172 |
| Mar 12, 2025 | 63.20 | 63.20 | 60.24 | 60.24 | 60.24 | 609 |
| Mar 11, 2025 | 67.00 | 67.00 | 60.00 | 63.41 | 63.41 | 769 |
| Mar 10, 2025 | 62.90 | 62.90 | 61.94 | 61.94 | 61.94 | 382 |
| Mar 7, 2025 | 54.95 | 57.20 | 53.30 | 57.20 | 57.20 | 2,557 |
| Mar 6, 2025 | 52.00 | 52.46 | 52.00 | 52.00 | 52.00 | 287 |
| Mar 5, 2025 | 48.70 | 53.00 | 48.51 | 52.00 | 52.00 | 1,010 |
| Mar 4, 2025 | 53.00 | 53.00 | 48.51 | 48.55 | 48.55 | 532 |
| Mar 3, 2025 | 53.00 | 53.00 | 50.00 | 53.00 | 53.00 | 258 |
| Feb 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 305 |
| Feb 27, 2025 | 59.12 | 60.00 | 53.00 | 53.00 | 53.00 | 909 |
| Feb 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 581 |
| Feb 24, 2025 | 52.20 | 53.76 | 52.20 | 53.76 | 53.76 | 733 |
| Feb 21, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 151 |
| Feb 20, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 3 |
| Feb 19, 2025 | 51.15 | 51.65 | 51.15 | 51.40 | 51.40 | 289 |
| Feb 18, 2025 | 54.39 | 54.39 | 51.11 | 51.15 | 51.15 | 494 |
| Feb 17, 2025 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | 124 |
| Feb 14, 2025 | 65.00 | 65.00 | 55.11 | 55.50 | 55.50 | 255 |
| Feb 13, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | 52 |
| Feb 12, 2025 | 62.79 | 62.79 | 56.66 | 61.21 | 61.21 | 606 |
| Feb 11, 2025 | 58.25 | 62.79 | 55.00 | 62.79 | 62.79 | 359 |
| Feb 10, 2025 | 63.50 | 63.50 | 56.03 | 57.09 | 57.09 | 1,025 |
| Feb 7, 2025 | 62.50 | 62.50 | 62.25 | 62.25 | 62.25 | 280 |
| Feb 6, 2025 | 57.00 | 62.25 | 57.00 | 62.25 | 62.25 | 23 |
| Feb 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 148 |
| Feb 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 6 |
| Feb 3, 2025 | 57.00 | 58.80 | 57.00 | 57.00 | 57.00 | 366 |
| Feb 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 59 |
| Jan 31, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 891 |
| Jan 30, 2025 | 54.01 | 54.22 | 54.01 | 54.21 | 54.21 | 542 |
| Jan 29, 2025 | 54.28 | 54.28 | 52.85 | 54.01 | 54.01 | 657 |
| Jan 28, 2025 | 56.83 | 57.99 | 55.11 | 55.39 | 55.39 | 99 |
| Jan 27, 2025 | 59.00 | 59.00 | 57.99 | 57.99 | 57.99 | 15 |
| Jan 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 460 |
| Jan 23, 2025 | 55.11 | 58.00 | 55.11 | 56.86 | 56.86 | 2,011 |
| Jan 22, 2025 | 56.30 | 58.01 | 56.30 | 58.01 | 58.01 | 1,187 |
| Jan 21, 2025 | 59.29 | 59.55 | 59.00 | 59.26 | 59.26 | 425 |
| Jan 20, 2025 | 60.06 | 60.06 | 59.00 | 59.55 | 59.55 | 1,625 |
| Jan 17, 2025 | 61.35 | 61.35 | 58.29 | 60.06 | 60.06 | 2,032 |
| Jan 16, 2025 | 64.61 | 64.61 | 58.47 | 61.35 | 61.35 | 3,448 |
| Jan 15, 2025 | 64.77 | 64.77 | 61.54 | 61.54 | 61.54 | 651 |
| Jan 14, 2025 | 68.17 | 68.17 | 64.77 | 64.77 | 64.77 | 2,860 |
| Jan 13, 2025 | 70.32 | 70.32 | 68.17 | 68.17 | 68.17 | 385 |
| Jan 10, 2025 | 72.13 | 72.13 | 71.75 | 71.75 | 71.75 | 187 |
| Jan 9, 2025 | 73.95 | 73.95 | 73.60 | 73.60 | 73.60 | 348 |
| Jan 8, 2025 | 77.00 | 77.00 | 74.89 | 74.89 | 74.89 | 418 |
| Jan 7, 2025 | 76.58 | 78.83 | 76.58 | 78.83 | 78.83 | 1,418 |
| Jan 6, 2025 | 75.45 | 75.45 | 75.08 | 75.08 | 75.08 | 67 |
| Jan 3, 2025 | 74.72 | 76.22 | 74.72 | 75.45 | 75.45 | 1,226 |
| Jan 2, 2025 | 77.77 | 77.77 | 74.73 | 74.73 | 74.73 | 813 |
| Jan 1, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 101 |
| Dec 31, 2024 | 74.83 | 76.25 | 74.83 | 76.25 | 76.25 | 367 |
| Dec 30, 2024 | 74.88 | 76.33 | 74.84 | 74.84 | 74.84 | 1,169 |