66.10
-2.67
(-3.88%)
As of 10:35:18 AM GMT+5:30. Market Open.
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 15, 2025 | 68.77 | 68.77 | 66.00 | 66.10 | 66.10 | 448 |
| Apr 11, 2025 | 74.46 | 74.46 | 68.60 | 68.77 | 68.77 | 681 |
| Apr 9, 2025 | 69.55 | 70.92 | 69.50 | 70.92 | 70.92 | 1,311 |
| Apr 8, 2025 | 65.79 | 72.40 | 65.79 | 67.55 | 67.55 | 38 |
| Apr 7, 2025 | 67.29 | 70.30 | 66.90 | 69.24 | 69.24 | 1,372 |
| Apr 4, 2025 | 68.55 | 71.00 | 66.15 | 67.28 | 67.28 | 2,911 |
| Apr 3, 2025 | 66.00 | 69.00 | 66.00 | 68.55 | 68.55 | 108 |
| Apr 2, 2025 | 71.50 | 71.50 | 66.00 | 66.22 | 66.22 | 40 |
| Apr 1, 2025 | 65.70 | 68.65 | 65.70 | 68.65 | 68.65 | 41 |
| Mar 28, 2025 | 69.10 | 69.20 | 65.65 | 65.65 | 65.65 | 4,124 |
| Mar 27, 2025 | 70.00 | 70.00 | 69.00 | 69.10 | 69.10 | 931 |
| Mar 26, 2025 | 70.06 | 72.78 | 70.00 | 70.00 | 70.00 | 1,356 |
| Mar 25, 2025 | 67.66 | 70.70 | 67.60 | 70.06 | 70.06 | 1,297 |
| Mar 24, 2025 | 65.50 | 68.80 | 62.26 | 67.67 | 67.67 | 3,954 |
| Mar 21, 2025 | 61.74 | 65.54 | 61.74 | 65.53 | 65.53 | 443 |
| Mar 20, 2025 | 66.10 | 66.10 | 61.56 | 63.00 | 63.00 | 1,170 |
| Mar 19, 2025 | 62.19 | 64.80 | 62.19 | 64.80 | 64.80 | 545 |
| Mar 18, 2025 | 62.48 | 65.60 | 60.21 | 61.89 | 61.89 | 1,976 |
| Mar 17, 2025 | 66.50 | 66.50 | 60.50 | 62.48 | 62.48 | 270 |
| Mar 13, 2025 | 62.00 | 63.42 | 62.00 | 63.42 | 63.42 | 333 |
| Mar 12, 2025 | 62.85 | 65.90 | 59.80 | 60.40 | 60.40 | 1,103 |
| Mar 11, 2025 | 62.56 | 62.87 | 62.56 | 62.85 | 62.85 | 84 |
| Mar 10, 2025 | 65.03 | 66.01 | 65.03 | 65.67 | 65.67 | 1,285 |
| Mar 7, 2025 | 68.40 | 70.00 | 68.40 | 68.45 | 68.45 | 855 |
| Mar 6, 2025 | 73.00 | 73.80 | 67.40 | 72.00 | 72.00 | 1,108 |
| Mar 5, 2025 | 71.00 | 71.20 | 64.44 | 70.30 | 70.30 | 575 |
| Mar 4, 2025 | 64.60 | 67.83 | 62.00 | 67.83 | 67.83 | 859 |
| Mar 3, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1,578 |
| Feb 28, 2025 | 68.00 | 72.00 | 67.89 | 68.00 | 68.00 | 812 |
| Feb 27, 2025 | 78.90 | 78.98 | 71.46 | 71.46 | 71.46 | 1,475 |
| Feb 25, 2025 | 68.50 | 75.70 | 68.50 | 75.22 | 75.22 | 3,814 |
| Feb 24, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1,640 |
| Feb 21, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 459 |
| Feb 20, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 1,192 |
| Feb 19, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 769 |
| Feb 18, 2025 | 91.30 | 91.30 | 88.50 | 88.50 | 88.50 | 766 |
| Feb 17, 2025 | 102.00 | 102.00 | 93.15 | 93.15 | 93.15 | 19,509 |
| Feb 14, 2025 | 103.49 | 103.49 | 84.71 | 103.49 | 103.49 | 28,277 |
| Feb 13, 2025 | 92.00 | 94.09 | 90.31 | 94.09 | 94.09 | 16,473 |
| Feb 12, 2025 | 71.29 | 85.54 | 61.01 | 85.54 | 85.54 | 62,422 |
| Feb 11, 2025 | 71.29 | 71.29 | 66.95 | 71.29 | 71.29 | 47,618 |
| Feb 10, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 6,681 |
| Feb 7, 2025 | 57.00 | 57.00 | 48.98 | 49.51 | 49.51 | 9,011 |
| Feb 6, 2025 | 55.99 | 55.99 | 52.00 | 55.04 | 55.04 | 211 |
| Feb 5, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 121 |
| Feb 4, 2025 | 54.80 | 54.80 | 51.00 | 54.51 | 54.51 | 254 |
| Feb 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2 |
| Feb 1, 2025 | 53.00 | 53.00 | 52.99 | 53.00 | 53.00 | 3,499 |
| Jan 31, 2025 | 51.80 | 51.80 | 51.78 | 51.78 | 51.78 | 136 |
| Jan 30, 2025 | 44.90 | 49.70 | 44.00 | 49.70 | 49.70 | 255 |
| Jan 29, 2025 | 46.24 | 47.46 | 46.24 | 47.46 | 47.46 | 250 |
| Jan 28, 2025 | 46.37 | 46.37 | 42.82 | 45.40 | 45.40 | 1,147 |
| Jan 27, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 402 |
| Jan 24, 2025 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | 1,400 |
| Jan 23, 2025 | 46.00 | 48.99 | 46.00 | 48.90 | 48.90 | 548 |
| Jan 22, 2025 | 46.05 | 48.22 | 46.05 | 48.00 | 48.00 | 3,693 |
| Jan 21, 2025 | 47.10 | 48.56 | 47.02 | 47.23 | 47.23 | 1,200 |
| Jan 20, 2025 | 48.80 | 48.80 | 48.56 | 48.56 | 48.56 | 12 |
| Jan 17, 2025 | 47.98 | 48.95 | 47.98 | 48.88 | 48.88 | 4,507 |
| Jan 16, 2025 | 49.50 | 50.30 | 46.00 | 47.98 | 47.98 | 1,313 |
| Jan 15, 2025 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | 223 |
| Jan 14, 2025 | 53.87 | 53.87 | 48.49 | 48.67 | 48.67 | 7,871 |
| Jan 13, 2025 | 54.00 | 54.00 | 53.87 | 53.87 | 53.87 | 66 |
| Jan 10, 2025 | 52.03 | 52.05 | 52.00 | 52.04 | 52.04 | 594 |
| Jan 9, 2025 | 59.00 | 59.00 | 52.00 | 52.03 | 52.03 | 3,317 |
| Jan 8, 2025 | 57.00 | 57.00 | 56.58 | 56.58 | 56.58 | 144 |
| Jan 7, 2025 | 56.00 | 56.00 | 53.15 | 53.52 | 53.52 | 1,342 |
| Jan 6, 2025 | 58.00 | 61.60 | 52.05 | 54.92 | 54.92 | 6,216 |
| Jan 3, 2025 | 57.00 | 58.98 | 57.00 | 57.21 | 57.21 | 574 |
| Jan 2, 2025 | 59.50 | 59.99 | 58.04 | 58.13 | 58.13 | 2,170 |
| Jan 1, 2025 | 62.90 | 62.90 | 57.52 | 59.50 | 59.50 | 1,953 |
| Dec 31, 2024 | 58.35 | 63.00 | 58.30 | 58.35 | 58.35 | 1,094 |
| Dec 30, 2024 | 63.99 | 63.99 | 58.01 | 58.34 | 58.34 | 1,682 |