4.3600
-0.6200
(-12.45%)
At close: January 17 at 3:30:01 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 |
---|---|---|---|---|---|---|
Jan 17, 2025 | 4.3500 | 4.5200 | 4.3200 | 4.3600 | 4.3600 | 3,946,986 |
Jan 16, 2025 | 4.3981 | 4.4067 | 4.2506 | 4.3200 | 4.3200 | 2,194,084 |
Jan 15, 2025 | 4.3200 | 4.3981 | 4.1899 | 4.2766 | 4.2766 | 1,571,441 |
Jan 14, 2025 | 4.0598 | 4.2593 | 4.0598 | 4.2506 | 4.2506 | 1,774,092 |
Jan 13, 2025 | 4.2766 | 4.2853 | 4.0598 | 4.0598 | 4.0598 | 2,774,467 |
Jan 10, 2025 | 4.5022 | 4.5022 | 4.2419 | 4.2766 | 4.2766 | 1,200,976 |
Jan 9, 2025 | 4.6757 | 4.6930 | 4.4414 | 4.4501 | 4.4501 | 1,700,631 |
Jan 8, 2025 | 4.9012 | 4.9012 | 4.6149 | 4.6757 | 4.6757 | 3,482,556 |
Jan 7, 2025 | 5.7500 | 5.8900 | 5.4700 | 5.6100 | 5.6100 | 3,944,425 |
Jan 6, 2025 | 5.6000 | 6.0200 | 5.5200 | 5.7500 | 5.7500 | 7,496,485 |
Jan 3, 2025 | 5.6400 | 5.7000 | 5.4000 | 5.4800 | 5.4800 | 2,792,240 |
Jan 2, 2025 | 5.9000 | 5.9000 | 5.4000 | 5.5100 | 5.5100 | 7,118,647 |
Jan 1, 2025 | 5.0000 | 5.4600 | 4.9000 | 5.4500 | 5.4500 | 6,208,507 |
Dec 31, 2024 | 4.6200 | 5.0000 | 4.5500 | 4.9700 | 4.9700 | 2,167,191 |
Dec 30, 2024 | 4.6200 | 4.6500 | 4.5000 | 4.5500 | 4.5500 | 578,469 |
Dec 27, 2024 | 4.8000 | 4.8000 | 4.3300 | 4.5700 | 4.5700 | 1,482,422 |
Dec 26, 2024 | 4.6000 | 4.9000 | 4.6000 | 4.7200 | 4.7200 | 1,447,125 |
Dec 24, 2024 | 4.4400 | 4.7400 | 4.4400 | 4.6000 | 4.6000 | 2,035,693 |
Dec 23, 2024 | 4.7500 | 4.8400 | 4.2600 | 4.4100 | 4.4100 | 2,243,458 |
Dec 20, 2024 | 4.9500 | 4.9900 | 4.6500 | 4.7200 | 4.7200 | 890,187 |
Dec 19, 2024 | 4.7500 | 4.9800 | 4.6400 | 4.9100 | 4.9100 | 1,092,776 |
Dec 18, 2024 | 4.9200 | 4.9500 | 4.7600 | 4.8100 | 4.8100 | 767,775 |
Dec 17, 2024 | 4.9700 | 5.0300 | 4.6700 | 4.8900 | 4.8900 | 1,905,119 |
Dec 16, 2024 | 4.9400 | 5.0000 | 4.8300 | 4.9100 | 4.9100 | 1,359,390 |
Dec 13, 2024 | 4.7500 | 4.9800 | 4.6100 | 4.8800 | 4.8800 | 3,117,655 |
Dec 12, 2024 | 5.6000 | 5.6500 | 5.0800 | 5.0800 | 5.0800 | 4,204,395 |
Dec 11, 2024 | 5.7400 | 5.7400 | 5.4000 | 5.6500 | 5.6500 | 2,988,903 |
Dec 10, 2024 | 5.0000 | 5.4200 | 4.9800 | 5.4200 | 5.4200 | 4,132,941 |
Dec 9, 2024 | 4.9100 | 5.0000 | 4.8800 | 4.9300 | 4.9300 | 688,878 |
Dec 6, 2024 | 4.6000 | 4.9400 | 4.5200 | 4.8100 | 4.8100 | 1,880,641 |
Dec 5, 2024 | 4.7000 | 4.7400 | 4.5000 | 4.5100 | 4.5100 | 464,888 |
Dec 4, 2024 | 4.9900 | 4.9900 | 4.5500 | 4.6200 | 4.6200 | 1,518,426 |
Dec 3, 2024 | 4.6200 | 4.7800 | 4.5800 | 4.7800 | 4.7800 | 550,419 |
Dec 2, 2024 | 4.3600 | 4.5600 | 4.3100 | 4.5600 | 4.5600 | 965,793 |
Nov 29, 2024 | 4.4800 | 4.4800 | 4.2700 | 4.3500 | 4.3500 | 493,557 |
Nov 28, 2024 | 4.3900 | 4.5300 | 4.2600 | 4.3000 | 4.3000 | 680,550 |
Nov 27, 2024 | 4.3500 | 4.3900 | 4.2500 | 4.3200 | 4.3200 | 2,127,298 |
Nov 26, 2024 | 4.3200 | 4.3200 | 4.1500 | 4.1900 | 4.1900 | 316,774 |
Nov 25, 2024 | 4.2700 | 4.3200 | 4.1300 | 4.1600 | 4.1600 | 559,856 |
Nov 22, 2024 | 4.1100 | 4.2700 | 4.0000 | 4.1300 | 4.1300 | 788,577 |
Nov 21, 2024 | 4.4100 | 4.4900 | 4.1800 | 4.1800 | 4.1800 | 675,327 |
Nov 19, 2024 | 4.3000 | 4.5100 | 4.3000 | 4.4100 | 4.4100 | 987,410 |
Nov 18, 2024 | 4.4100 | 4.4200 | 4.1500 | 4.3000 | 4.3000 | 761,723 |
Nov 14, 2024 | 4.3900 | 4.6400 | 4.2900 | 4.3200 | 4.3200 | 1,899,864 |
Nov 13, 2024 | 4.7600 | 4.9600 | 4.5200 | 4.5200 | 4.5200 | 661,331 |
Nov 12, 2024 | 4.7800 | 4.9400 | 4.7300 | 4.7600 | 4.7600 | 361,730 |
Nov 11, 2024 | 4.9800 | 4.9800 | 4.7500 | 4.8700 | 4.8700 | 866,004 |
Nov 8, 2024 | 4.9900 | 5.0000 | 4.8500 | 4.9400 | 4.9400 | 768,125 |
Nov 7, 2024 | 5.0800 | 5.0800 | 4.9200 | 4.9600 | 4.9600 | 887,852 |
Nov 6, 2024 | 5.1500 | 5.1500 | 4.9100 | 4.9900 | 4.9900 | 1,396,130 |
Nov 5, 2024 | 5.0800 | 5.1400 | 4.8100 | 5.0500 | 5.0500 | 1,004,269 |
Nov 4, 2024 | 5.1000 | 5.1000 | 4.7100 | 4.9800 | 4.9800 | 2,269,646 |
Nov 1, 2024 | 4.9400 | 4.9400 | 4.7000 | 4.9100 | 4.9100 | 920,176 |
Oct 31, 2024 | 4.6700 | 4.7200 | 4.5500 | 4.7100 | 4.7100 | 1,563,749 |
Oct 30, 2024 | 4.2500 | 4.5000 | 4.2500 | 4.5000 | 4.5000 | 548,524 |
Oct 29, 2024 | 4.2500 | 4.2900 | 4.1400 | 4.2900 | 4.2900 | 720,695 |
Oct 28, 2024 | 3.7700 | 4.0900 | 3.7700 | 4.0900 | 4.0900 | 516,873 |
Oct 25, 2024 | 4.0900 | 4.0900 | 3.9000 | 3.9000 | 3.9000 | 1,582,393 |
Oct 24, 2024 | 4.2000 | 4.4900 | 4.1100 | 4.1100 | 4.1100 | 1,127,907 |
Oct 23, 2024 | 4.3100 | 4.4700 | 4.2800 | 4.3300 | 4.3300 | 1,211,503 |
Oct 22, 2024 | 4.6100 | 4.8000 | 4.5100 | 4.5100 | 4.5100 | 1,535,324 |
Oct 21, 2024 | 5.2500 | 5.2500 | 4.7500 | 4.7500 | 4.7500 | 1,976,961 |
Oct 18, 2024 | 5.1000 | 5.1000 | 4.7600 | 5.0000 | 5.0000 | 560,764 |
Oct 17, 2024 | 4.9700 | 5.1400 | 4.9500 | 4.9600 | 4.9600 | 502,055 |
Oct 16, 2024 | 5.0000 | 5.0700 | 4.9400 | 5.0000 | 5.0000 | 568,435 |
Oct 15, 2024 | 5.0600 | 5.1700 | 5.0100 | 5.0300 | 5.0300 | 315,904 |
Oct 14, 2024 | 5.0000 | 5.1500 | 5.0000 | 5.0700 | 5.0700 | 308,587 |
Oct 11, 2024 | 4.9600 | 5.1700 | 4.9500 | 5.1000 | 5.1000 | 416,537 |
Oct 10, 2024 | 5.1300 | 5.1600 | 4.9400 | 5.0300 | 5.0300 | 326,891 |
Oct 9, 2024 | 5.0400 | 5.1700 | 4.9100 | 5.0300 | 5.0300 | 643,655 |
Oct 8, 2024 | 4.5800 | 5.0700 | 4.5800 | 5.0500 | 5.0500 | 1,759,578 |
Oct 7, 2024 | 5.0000 | 5.2000 | 4.8300 | 4.8300 | 4.8300 | 963,281 |
Oct 4, 2024 | 5.0000 | 5.2500 | 4.9100 | 5.0900 | 5.0900 | 976,120 |
Oct 3, 2024 | 5.2000 | 5.3400 | 5.0600 | 5.0600 | 5.0600 | 1,096,607 |
Oct 1, 2024 | 5.3500 | 5.5300 | 5.2600 | 5.3000 | 5.3000 | 747,675 |
Sep 30, 2024 | 5.7300 | 5.7300 | 5.2200 | 5.4000 | 5.4000 | 1,039,717 |
Sep 27, 2024 | 5.4500 | 5.6000 | 5.2500 | 5.4900 | 5.4900 | 806,107 |
Sep 26, 2024 | 5.6000 | 5.8300 | 5.3900 | 5.4600 | 5.4600 | 1,858,057 |
Sep 25, 2024 | 6.2400 | 6.2400 | 5.6500 | 5.6800 | 5.6800 | 3,282,873 |
Sep 24, 2024 | 5.8800 | 5.9500 | 5.7800 | 5.9500 | 5.9500 | 3,192,350 |
Sep 23, 2024 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 2,193,626 |
Sep 20, 2024 | 5.2000 | 5.4000 | 4.9000 | 5.4000 | 5.4000 | 3,008,639 |
Sep 19, 2024 | 5.3600 | 5.5800 | 5.0900 | 5.1500 | 5.1500 | 1,670,477 |
Sep 18, 2024 | 5.5400 | 5.5900 | 5.2600 | 5.3600 | 5.3600 | 1,539,493 |
Sep 17, 2024 | 5.7500 | 5.7500 | 5.2600 | 5.4000 | 5.4000 | 1,731,305 |
Sep 16, 2024 | 5.9900 | 6.1300 | 5.5400 | 5.5400 | 5.5400 | 2,044,894 |
Sep 13, 2024 | 6.1800 | 6.1800 | 5.5900 | 5.8400 | 5.8400 | 9,683,368 |
Sep 12, 2024 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 946,631 |
Sep 11, 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 838,278 |
Sep 10, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 1,129,415 |
Sep 9, 2024 | 4.9000 | 5.1000 | 4.8700 | 5.1000 | 5.1000 | 1,736,376 |
Sep 6, 2024 | 4.8600 | 4.9600 | 4.7700 | 4.8600 | 4.8600 | 1,025,597 |
Sep 5, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 622,131 |
Sep 4, 2024 | 4.7800 | 4.7800 | 4.5900 | 4.7800 | 4.7800 | 1,066,923 |
Sep 3, 2024 | 4.6900 | 4.8800 | 4.6900 | 4.6900 | 4.6900 | 1,056,174 |
Sep 2, 2024 | 4.7900 | 4.7900 | 4.6000 | 4.7900 | 4.7900 | 1,525,422 |
Aug 30, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 526,365 |
Aug 29, 2024 | 4.8000 | 4.9900 | 4.8000 | 4.8000 | 4.8000 | 2,776,897 |
Aug 28, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 504,165 |
Aug 27, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 478,793 |
Aug 26, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 925,294 |
Aug 23, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 1,793,027 |
Aug 22, 2024 | 4.5400 | 4.5400 | 4.4400 | 4.5400 | 4.5400 | 3,251,902 |
Aug 21, 2024 | 4.5400 | 4.5500 | 4.5400 | 4.5400 | 4.5400 | 2,317,661 |
Aug 20, 2024 | 4.6400 | 4.6500 | 4.6400 | 4.6400 | 4.6400 | 1,991,333 |
Aug 19, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 367,379 |
Aug 16, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 253,120 |
Aug 14, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 178,332 |
Aug 13, 2024 | 5.0500 | 5.2600 | 5.0500 | 5.0500 | 5.0500 | 1,711,279 |
Aug 12, 2024 | 5.1600 | 5.1600 | 5.0500 | 5.1600 | 5.1600 | 4,642,702 |
Aug 9, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 325,726 |
Aug 8, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 345,746 |
Aug 7, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 177,827 |
Aug 6, 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 977,920 |
Aug 5, 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 258,619 |
Aug 2, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 1,006,345 |
Aug 1, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 357,748 |
Jul 31, 2024 | 5.9700 | 6.0900 | 5.9700 | 5.9700 | 5.9700 | 1,298,594 |
Jul 30, 2024 | 6.1000 | 6.1900 | 6.1000 | 6.1000 | 6.1000 | 7,595,132 |
Jul 29, 2024 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 1,533,233 |
Jul 26, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 2,156,790 |
Jul 25, 2024 | 5.6200 | 5.6200 | 5.5000 | 5.6200 | 5.6200 | 2,210,520 |
Jul 24, 2024 | 5.3600 | 5.3600 | 5.0500 | 5.3600 | 5.3600 | 4,444,841 |
Jul 23, 2024 | 5.0900 | 5.2300 | 4.7400 | 5.1100 | 5.1100 | 6,294,530 |
Jul 22, 2024 | 4.8400 | 5.1000 | 4.8000 | 4.9900 | 4.9900 | 2,701,300 |
Jul 19, 2024 | 4.9800 | 5.0000 | 4.5300 | 4.9900 | 4.9900 | 14,914,775 |
Jul 18, 2024 | 5.0800 | 5.0800 | 4.7700 | 4.7700 | 4.7700 | 12,370,624 |
Jul 16, 2024 | 4.6700 | 5.0600 | 4.6000 | 5.0300 | 5.0300 | 16,431,741 |
Jul 15, 2024 | 4.7100 | 4.7100 | 4.5500 | 4.6000 | 4.6000 | 6,574,104 |
Jul 12, 2024 | 4.4800 | 4.6000 | 4.2900 | 4.4200 | 4.4200 | 7,250,308 |
Jul 11, 2024 | 4.3000 | 4.4800 | 4.2300 | 4.3500 | 4.3500 | 9,482,730 |
Jul 10, 2024 | 3.8400 | 4.1400 | 3.6500 | 4.1400 | 4.1400 | 7,726,104 |
Jul 9, 2024 | 4.0600 | 4.2400 | 3.6600 | 3.7700 | 3.7700 | 9,625,796 |
Jul 8, 2024 | 4.3300 | 4.3800 | 3.9000 | 4.0600 | 4.0600 | 14,428,957 |
Jul 5, 2024 | 3.7200 | 3.9900 | 3.6500 | 3.9900 | 3.9900 | 15,721,466 |
Jul 4, 2024 | 3.5000 | 3.7400 | 3.4300 | 3.6300 | 3.6300 | 9,432,158 |
Jul 3, 2024 | 3.5000 | 3.5600 | 3.3600 | 3.4300 | 3.4300 | 3,388,563 |
Jul 2, 2024 | 3.4200 | 3.5100 | 3.2900 | 3.4700 | 3.4700 | 4,749,180 |
Jul 1, 2024 | 3.3900 | 3.4200 | 3.2900 | 3.3400 | 3.3400 | 1,963,914 |
Jun 28, 2024 | 3.3600 | 3.4200 | 3.2200 | 3.3200 | 3.3200 | 2,281,364 |
Jun 27, 2024 | 3.3100 | 3.3500 | 3.2100 | 3.2900 | 3.2900 | 1,911,764 |
Jun 26, 2024 | 3.3800 | 3.3800 | 3.1700 | 3.2100 | 3.2100 | 4,201,900 |
Jun 25, 2024 | 3.5300 | 3.5300 | 3.2000 | 3.2900 | 3.2900 | 6,343,940 |
Jun 24, 2024 | 3.3000 | 3.5700 | 3.2600 | 3.3600 | 3.3600 | 8,772,276 |
Jun 21, 2024 | 3.4200 | 3.4200 | 3.1500 | 3.2500 | 3.2500 | 7,772,729 |
Jun 20, 2024 | 3.0800 | 3.3500 | 3.0500 | 3.3400 | 3.3400 | 7,378,096 |
Jun 19, 2024 | 3.1000 | 3.1000 | 2.8800 | 3.0500 | 3.0500 | 3,596,868 |
Jun 18, 2024 | 3.2800 | 3.2800 | 2.9800 | 3.0400 | 3.0400 | 9,691,361 |
Jun 14, 2024 | 2.9500 | 3.2400 | 2.9300 | 3.2300 | 3.2300 | 10,867,316 |
Jun 13, 2024 | 2.8300 | 3.0200 | 2.8000 | 2.9500 | 2.9500 | 4,469,989 |
Jun 12, 2024 | 2.8300 | 2.8300 | 2.7400 | 2.8100 | 2.8100 | 3,638,652 |
Jun 11, 2024 | 2.8600 | 2.9500 | 2.7900 | 2.7900 | 2.7900 | 5,905,917 |
Jun 10, 2024 | 3.1500 | 3.1500 | 2.8200 | 2.8600 | 2.8600 | 3,584,481 |
Jun 7, 2024 | 2.7000 | 2.9500 | 2.7000 | 2.9500 | 2.9500 | 2,480,829 |
Jun 6, 2024 | 2.9000 | 2.9500 | 2.7000 | 2.7000 | 2.7000 | 4,838,984 |
Jun 5, 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 5,977,826 |
Jun 4, 2024 | 3.0500 | 3.0500 | 2.9000 | 3.0000 | 3.0000 | 3,851,727 |
Jun 3, 2024 | 3.0500 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 1,407,778 |
May 31, 2024 | 3.0500 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 741,633 |
May 30, 2024 | 3.0500 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 625,392 |
May 29, 2024 | 3.1000 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 3,635,349 |
May 28, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 1,261,991 |
May 27, 2024 | 3.0500 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 2,392,270 |
May 24, 2024 | 2.9000 | 2.9500 | 2.8500 | 2.9500 | 2.9500 | 3,397,768 |
May 23, 2024 | 3.0000 | 3.1000 | 2.8500 | 2.8500 | 2.8500 | 9,224,068 |
May 22, 2024 | 3.0000 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 3,526,019 |
May 21, 2024 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | 3.1000 | 1,675,369 |
May 17, 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 831,782 |
May 16, 2024 | 3.1000 | 3.1500 | 3.0500 | 3.1500 | 3.1500 | 2,588,625 |
May 15, 2024 | 3.0500 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 2,042,039 |
May 14, 2024 | 3.2000 | 3.2500 | 3.0500 | 3.0500 | 3.0500 | 11,693,460 |
May 13, 2024 | 3.2500 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 2,223,857 |
May 10, 2024 | 3.3000 | 3.3500 | 3.2500 | 3.3500 | 3.3500 | 1,191,936 |
May 9, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 4,714,812 |
May 8, 2024 | 3.3500 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 4,995,423 |
May 7, 2024 | 3.6500 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 1,749,783 |
May 6, 2024 | 3.6500 | 3.8000 | 3.6000 | 3.6500 | 3.6500 | 1,243,142 |
May 3, 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 2,397,136 |
May 2, 2024 | 3.5500 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 687,038 |
Apr 30, 2024 | 3.6500 | 3.7000 | 3.4500 | 3.5000 | 3.5000 | 2,117,664 |
Apr 29, 2024 | 3.6000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 3,669,520 |
Apr 26, 2024 | 3.4000 | 3.5500 | 3.3000 | 3.5500 | 3.5500 | 4,111,305 |
Apr 25, 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 9,019,877 |
Apr 24, 2024 | 3.7000 | 3.8000 | 3.5500 | 3.5500 | 3.5500 | 13,321,510 |
Apr 23, 2024 | 3.7500 | 3.7500 | 3.6500 | 3.7000 | 3.7000 | 1,214,034 |
Apr 22, 2024 | 3.8000 | 3.9000 | 3.7000 | 3.7500 | 3.7500 | 2,155,460 |
Apr 19, 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | 3.7500 | 822,360 |
Apr 18, 2024 | 3.5500 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 475,422 |
Apr 16, 2024 | 3.4500 | 3.6000 | 3.4500 | 3.5500 | 3.5500 | 467,051 |
Apr 15, 2024 | 3.5000 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 1,653,593 |
Apr 12, 2024 | 3.4000 | 3.5500 | 3.3500 | 3.5500 | 3.5500 | 2,257,250 |
Apr 10, 2024 | 3.2500 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 3,802,016 |
Apr 9, 2024 | 3.3000 | 3.4500 | 3.3000 | 3.3000 | 3.3000 | 3,729,777 |
Apr 8, 2024 | 3.4500 | 3.6000 | 3.4500 | 3.4500 | 3.4500 | 8,357,308 |
Apr 5, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 309,110 |
Apr 4, 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 161,095 |
Apr 3, 2024 | 3.6500 | 3.6500 | 3.5500 | 3.6500 | 3.6500 | 567,695 |
Apr 2, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 54,468 |
Apr 1, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 50,425 |
Mar 28, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 33,429 |
Mar 27, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 240,778 |
Mar 26, 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 55,871 |
Mar 22, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 37,992 |
Mar 21, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 97,688 |
Mar 20, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 119,527 |
Mar 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 62,317 |
Mar 18, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 117,119 |
Mar 15, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 252,986 |
Mar 14, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 51,687 |
Mar 13, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 39,889 |
Mar 12, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 34,658 |
Mar 11, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,176,418 |
Mar 7, 2024 | 4.3500 | 4.3500 | 4.3000 | 4.3500 | 4.3500 | 361,710 |
Mar 6, 2024 | 4.3500 | 4.3500 | 4.2500 | 4.3500 | 4.3500 | 1,695,792 |
Mar 5, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 630,139 |
Mar 4, 2024 | 4.2500 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 1,059,854 |
Mar 1, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 35,440 |
Feb 29, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 57,022 |
Feb 28, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 551,060 |
Feb 27, 2024 | 4.3500 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 807,563 |
Feb 26, 2024 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 1,084,681 |
Feb 23, 2024 | 3.7500 | 4.0000 | 3.7500 | 4.0000 | 4.0000 | 1,556,469 |
Feb 22, 2024 | 3.8090 | 3.8910 | 3.6862 | 3.8500 | 3.8500 | 2,209,585 |
Feb 21, 2024 | 3.8500 | 3.8500 | 3.5633 | 3.7271 | 3.7271 | 2,611,615 |
Feb 20, 2024 | 3.6862 | 3.6862 | 3.6452 | 3.6862 | 3.6862 | 1,072,016 |
Feb 19, 2024 | 3.5223 | 3.5223 | 3.4814 | 3.5223 | 3.5223 | 1,581,276 |
Feb 16, 2024 | 3.3585 | 3.3585 | 3.3585 | 3.3585 | 3.3585 | 320,055 |
Feb 15, 2024 | 3.3176 | 3.3176 | 3.2766 | 3.3176 | 3.3176 | 310,717 |
Feb 14, 2024 | 3.2766 | 3.2766 | 3.2356 | 3.2766 | 3.2766 | 274,885 |
Feb 13, 2024 | 3.2766 | 3.2766 | 3.2356 | 3.2766 | 3.2766 | 303,920 |
Feb 12, 2024 | 3.2766 | 3.3176 | 3.2766 | 3.2766 | 3.2766 | 149,652 |
Feb 9, 2024 | 3.3176 | 3.3585 | 3.3176 | 3.3176 | 3.3176 | 314,451 |
Feb 8, 2024 | 3.3585 | 3.3995 | 3.3585 | 3.3585 | 3.3585 | 593,724 |
Feb 7, 2024 | 3.3585 | 3.3585 | 3.3585 | 3.3585 | 3.3585 | 307,157 |
Feb 6, 2024 | 3.3176 | 3.3176 | 3.3176 | 3.3176 | 3.3176 | 517,151 |
Feb 5, 2024 | 3.2766 | 3.2766 | 3.2356 | 3.2766 | 3.2766 | 771,630 |
Feb 2, 2024 | 3.2356 | 3.2356 | 3.2356 | 3.2356 | 3.2356 | 311,559 |
Feb 1, 2024 | 3.2356 | 3.2766 | 3.2356 | 3.2356 | 3.2356 | 297,823 |
Jan 31, 2024 | 3.2766 | 3.2766 | 3.2356 | 3.2766 | 3.2766 | 235,454 |
Jan 30, 2024 | 3.2766 | 3.3176 | 3.2766 | 3.2766 | 3.2766 | 559,463 |
Jan 29, 2024 | 3.2766 | 3.3176 | 3.2766 | 3.2766 | 3.2766 | 484,434 |
Jan 25, 2024 | 3.3176 | 3.3176 | 3.3176 | 3.3176 | 3.3176 | 104,266 |
Jan 24, 2024 | 3.3585 | 3.3585 | 3.3585 | 3.3585 | 3.3585 | 96,594 |
Jan 23, 2024 | 3.3995 | 3.3995 | 3.3995 | 3.3995 | 3.3995 | 503,936 |
Jan 19, 2024 | 3.4814 | 3.4814 | 3.4814 | 3.4814 | 3.4814 | 103,212 |
Jan 18, 2024 | 3.5223 | 3.5223 | 3.5223 | 3.5223 | 3.5223 | 32,376 |
Jan 17, 2024 | 3.5633 | 3.5633 | 3.5633 | 3.5633 | 3.5633 | 47,083 |
Related Tickers
MITTAL.NS Mittal Life Style Limited
2.1300
+4.41%
DAMODARIND.NS Damodar Industries Limited
39.32
-0.15%
GLOSTERLTD.NS Gloster Limited
719.05
+5.78%
FIBERWEB.NS Fiberweb (India) Limited
52.15
+4.51%
BSL.NS BSL Limited
242.10
+0.10%
GINNIFILA.NS Ginni Filaments Limited
30.30
-1.17%
AYMSYNTEX.NS AYM Syntex Limited
249.32
+5.00%
FILATEX.BO Filatex India Limited
53.66
-0.92%
CHEVIOT.NS Cheviot Company Limited
1,220.50
+0.31%
DCMNVL.NS DCM Nouvelle Limited
205.40
+6.59%