At close: December 20 at 3:59:38 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.69 | 7.76 | 7.35 | 7.40 | 7.40 | 44,377,900 |
| Dec 19, 2024 | 7.60 | 7.72 | 7.56 | 7.70 | 7.70 | 38,633,780 |
| Dec 18, 2024 | 7.81 | 7.88 | 7.70 | 7.80 | 7.80 | 65,763,900 |
| Dec 17, 2024 | 7.96 | 8.00 | 7.77 | 7.82 | 7.82 | 46,122,250 |
| Dec 16, 2024 | 8.00 | 8.05 | 7.96 | 7.99 | 7.99 | 26,070,570 |
| Dec 13, 2024 | 7.83 | 8.07 | 7.68 | 7.99 | 7.99 | 58,018,780 |
| Dec 12, 2024 | 8.03 | 8.04 | 7.84 | 7.87 | 7.87 | 45,227,160 |
| Dec 11, 2024 | 8.09 | 8.11 | 7.99 | 8.03 | 8.03 | 37,608,220 |
| Dec 10, 2024 | 8.25 | 8.29 | 8.03 | 8.08 | 8.08 | 43,651,270 |
| Dec 9, 2024 | 8.15 | 8.28 | 8.07 | 8.10 | 8.10 | 34,418,650 |
| Dec 6, 2024 | 8.10 | 8.22 | 7.96 | 8.12 | 8.12 | 48,879,030 |
| Dec 5, 2024 | 8.79 | 8.79 | 8.04 | 8.08 | 8.08 | 65,128,260 |
| Dec 4, 2024 | 8.20 | 8.62 | 8.12 | 8.41 | 8.41 | 60,373,410 |
| Dec 3, 2024 | 8.25 | 8.39 | 8.20 | 8.21 | 8.21 | 32,294,570 |
| Dec 2, 2024 | 8.26 | 8.42 | 8.18 | 8.29 | 8.29 | 38,643,240 |
| Nov 29, 2024 | 8.42 | 8.47 | 8.08 | 8.36 | 8.36 | 56,233,420 |
| Nov 28, 2024 | 8.45 | 8.67 | 8.20 | 8.37 | 8.37 | 88,125,250 |
| Nov 27, 2024 | 7.72 | 8.50 | 7.52 | 8.35 | 8.35 | 121,203,300 |
| Nov 26, 2024 | 7.67 | 8.28 | 7.45 | 7.53 | 7.53 | 187,211,200 |
| Nov 25, 2024 | 6.79 | 7.15 | 6.67 | 6.98 | 6.98 | 60,677,360 |
| Nov 22, 2024 | 6.87 | 6.91 | 6.60 | 6.67 | 6.67 | 72,559,040 |
| Nov 21, 2024 | 7.13 | 7.18 | 6.82 | 6.92 | 6.92 | 72,059,790 |
| Nov 19, 2024 | 7.26 | 7.39 | 7.07 | 7.11 | 7.11 | 39,586,780 |
| Nov 18, 2024 | 7.45 | 7.53 | 7.20 | 7.25 | 7.25 | 42,650,410 |
| Nov 14, 2024 | 7.37 | 7.62 | 7.32 | 7.34 | 7.34 | 39,063,580 |
| Nov 13, 2024 | 7.67 | 7.69 | 7.33 | 7.37 | 7.37 | 45,380,500 |
| Nov 12, 2024 | 7.80 | 7.96 | 7.64 | 7.67 | 7.67 | 25,228,080 |
| Nov 11, 2024 | 7.87 | 7.94 | 7.73 | 7.83 | 7.83 | 31,781,040 |
| Nov 8, 2024 | 8.04 | 8.07 | 7.85 | 7.88 | 7.88 | 35,484,080 |
| Nov 7, 2024 | 8.13 | 8.29 | 8.02 | 8.05 | 8.05 | 33,337,300 |
| Nov 6, 2024 | 8.17 | 8.23 | 8.01 | 8.18 | 8.18 | 37,195,420 |
| Nov 4, 2024 | 8.54 | 8.54 | 7.86 | 7.89 | 7.89 | 52,779,160 |
| Nov 1, 2024 | 8.30 | 8.53 | 8.25 | 8.45 | 8.45 | 28,557,270 |
| Oct 31, 2024 | 7.73 | 8.17 | 7.72 | 8.12 | 8.12 | 54,620,160 |
| Oct 29, 2024 | 8.42 | 8.42 | 7.89 | 7.96 | 7.96 | 37,347,280 |
| Oct 28, 2024 | 7.78 | 8.43 | 7.59 | 8.25 | 8.25 | 69,420,080 |
| Oct 25, 2024 | 8.13 | 8.13 | 7.59 | 7.67 | 7.67 | 68,483,950 |
| Oct 24, 2024 | 8.25 | 8.33 | 8.11 | 8.13 | 8.13 | 29,345,750 |
| Oct 23, 2024 | 8.35 | 8.40 | 8.08 | 8.25 | 8.25 | 41,898,430 |
| Oct 22, 2024 | 8.52 | 8.72 | 8.36 | 8.40 | 8.40 | 36,483,790 |
| Oct 21, 2024 | 9.15 | 9.15 | 8.42 | 8.51 | 8.51 | 55,349,070 |
| Oct 18, 2024 | 9.06 | 9.09 | 8.87 | 9.02 | 9.02 | 34,797,420 |
| Oct 17, 2024 | 9.33 | 9.39 | 9.04 | 9.06 | 9.06 | 34,033,100 |
| Oct 16, 2024 | 9.18 | 9.48 | 9.11 | 9.29 | 9.29 | 37,510,070 |
| Oct 15, 2024 | 9.07 | 9.41 | 9.00 | 9.12 | 9.12 | 34,742,530 |
| Oct 14, 2024 | 9.22 | 9.23 | 9.02 | 9.10 | 9.10 | 30,647,820 |
| Oct 11, 2024 | 9.25 | 9.28 | 9.08 | 9.18 | 9.18 | 27,130,810 |
| Oct 10, 2024 | 9.25 | 9.44 | 9.20 | 9.32 | 9.32 | 26,185,410 |
| Oct 9, 2024 | 9.55 | 9.58 | 9.17 | 9.19 | 9.19 | 33,388,750 |
| Oct 8, 2024 | 9.05 | 9.55 | 9.04 | 9.50 | 9.50 | 98,491,250 |
| Oct 7, 2024 | 9.80 | 9.81 | 8.91 | 9.17 | 9.17 | 158,804,200 |
| Oct 4, 2024 | 9.89 | 10.05 | 9.63 | 9.80 | 9.80 | 44,492,330 |
| Oct 3, 2024 | 10.12 | 10.16 | 9.80 | 9.87 | 9.87 | 51,345,960 |
| Oct 1, 2024 | 10.36 | 10.53 | 10.07 | 10.18 | 10.18 | 34,195,940 |
| Sep 30, 2024 | 10.66 | 10.67 | 10.32 | 10.36 | 10.36 | 34,631,400 |
| Sep 27, 2024 | 10.63 | 10.97 | 10.50 | 10.67 | 10.67 | 71,156,820 |
| Sep 26, 2024 | 10.39 | 10.51 | 10.12 | 10.41 | 10.41 | 53,727,060 |
| Sep 25, 2024 | 10.70 | 10.71 | 10.32 | 10.36 | 10.36 | 41,789,190 |
| Sep 24, 2024 | 10.84 | 10.95 | 10.52 | 10.68 | 10.68 | 64,305,780 |
| Sep 23, 2024 | 11.35 | 11.71 | 10.73 | 10.83 | 10.83 | 150,238,500 |
| Sep 20, 2024 | 10.32 | 10.59 | 9.79 | 10.48 | 10.48 | 167,785,900 |
| Sep 19, 2024 | 12.98 | 13.02 | 10.05 | 10.38 | 10.38 | 232,126,700 |
| Sep 18, 2024 | 13.12 | 13.16 | 12.83 | 12.91 | 12.91 | 41,019,620 |
| Sep 17, 2024 | 13.24 | 13.28 | 13.08 | 13.12 | 13.12 | 16,662,480 |
| Sep 16, 2024 | 13.42 | 13.48 | 13.12 | 13.24 | 13.24 | 26,112,030 |
| Sep 13, 2024 | 13.61 | 13.66 | 13.36 | 13.41 | 13.41 | 19,325,310 |
| Sep 12, 2024 | 13.39 | 13.65 | 12.83 | 13.53 | 13.53 | 43,341,950 |
| Sep 11, 2024 | 13.75 | 13.75 | 13.03 | 13.14 | 13.14 | 33,337,280 |
| Sep 10, 2024 | 13.32 | 13.72 | 13.30 | 13.53 | 13.53 | 37,383,880 |
| Sep 9, 2024 | 13.32 | 13.58 | 12.99 | 13.20 | 13.20 | 64,649,240 |
| Sep 6, 2024 | 14.65 | 14.74 | 12.91 | 13.36 | 13.36 | 173,654,100 |
| Sep 5, 2024 | 14.88 | 15.22 | 14.80 | 15.09 | 15.09 | 23,474,150 |
| Sep 4, 2024 | 15.06 | 15.10 | 14.77 | 14.83 | 14.83 | 29,110,630 |
| Sep 3, 2024 | 15.08 | 15.25 | 15.00 | 15.11 | 15.11 | 21,487,060 |
| Sep 2, 2024 | 15.60 | 15.60 | 14.81 | 15.05 | 15.05 | 49,765,210 |
| Aug 30, 2024 | 16.47 | 16.47 | 15.37 | 15.63 | 15.63 | 51,716,100 |
| Aug 29, 2024 | 16.34 | 16.55 | 15.98 | 16.31 | 16.31 | 28,109,320 |
| Aug 28, 2024 | 16.08 | 16.14 | 15.82 | 15.96 | 15.96 | 13,605,820 |
| Aug 26, 2024 | 15.92 | 15.98 | 15.63 | 15.79 | 15.79 | 17,326,220 |
| Aug 23, 2024 | 16.25 | 16.33 | 15.73 | 15.83 | 15.83 | 26,371,410 |
| Aug 22, 2024 | 15.95 | 16.30 | 15.91 | 16.20 | 16.20 | 15,992,960 |
| Aug 21, 2024 | 16.00 | 16.10 | 15.86 | 15.93 | 15.93 | 20,903,720 |
| Aug 20, 2024 | 16.05 | 16.28 | 15.91 | 15.94 | 15.94 | 28,664,690 |
| Aug 19, 2024 | 15.84 | 16.05 | 15.72 | 15.96 | 15.96 | 27,243,620 |
| Aug 16, 2024 | 15.91 | 15.98 | 15.67 | 15.88 | 15.88 | 22,269,540 |
| Aug 14, 2024 | 15.62 | 16.03 | 15.49 | 15.79 | 15.79 | 29,184,570 |
| Aug 13, 2024 | 16.20 | 16.20 | 15.42 | 15.48 | 15.48 | 43,692,820 |
| Aug 12, 2024 | 16.10 | 16.22 | 15.82 | 16.01 | 16.01 | 29,460,070 |
| Aug 9, 2024 | 16.25 | 16.35 | 16.00 | 16.11 | 16.11 | 31,093,000 |
| Aug 8, 2024 | 15.78 | 16.25 | 15.58 | 15.87 | 15.87 | 60,670,470 |
| Aug 7, 2024 | 15.59 | 15.78 | 15.39 | 15.72 | 15.72 | 14,329,730 |
| Aug 6, 2024 | 15.67 | 15.83 | 15.10 | 15.15 | 15.15 | 41,446,720 |
| Aug 5, 2024 | 15.66 | 15.81 | 15.06 | 15.36 | 15.36 | 29,911,280 |
| Aug 2, 2024 | 15.77 | 16.41 | 15.76 | 16.11 | 16.11 | 46,855,000 |
| Aug 1, 2024 | 16.34 | 16.39 | 15.88 | 15.99 | 15.99 | 34,025,980 |
| Jul 31, 2024 | 16.29 | 16.52 | 16.22 | 16.27 | 16.27 | 39,205,250 |
| Jul 30, 2024 | 16.06 | 16.28 | 16.00 | 16.22 | 16.22 | 24,790,050 |
| Jul 29, 2024 | 16.05 | 16.42 | 15.93 | 16.06 | 16.06 | 58,130,850 |
| Jul 26, 2024 | 15.38 | 16.13 | 15.38 | 15.98 | 15.98 | 59,384,870 |
| Jul 25, 2024 | 15.30 | 15.42 | 15.03 | 15.20 | 15.20 | 43,577,410 |
| Jul 24, 2024 | 15.30 | 15.65 | 15.21 | 15.58 | 15.58 | 34,344,790 |
| Jul 23, 2024 | 15.89 | 15.90 | 14.56 | 15.28 | 15.28 | 94,566,060 |
| Jul 22, 2024 | 15.76 | 16.05 | 15.65 | 15.89 | 15.89 | 38,020,100 |
| Jul 19, 2024 | 16.35 | 16.43 | 15.81 | 15.88 | 15.88 | 44,202,720 |
| Jul 18, 2024 | 16.67 | 16.68 | 15.92 | 16.28 | 16.28 | 37,101,670 |
| Jul 16, 2024 | 17.56 | 17.66 | 16.67 | 16.79 | 16.79 | 67,447,390 |
| Jul 15, 2024 | 16.10 | 16.73 | 15.78 | 16.68 | 16.68 | 27,806,040 |
| Jul 12, 2024 | 16.72 | 16.83 | 16.00 | 16.08 | 16.08 | 59,252,970 |
| Jul 11, 2024 | 16.75 | 16.84 | 16.50 | 16.56 | 16.56 | 49,603,480 |
| Jul 10, 2024 | 16.95 | 17.28 | 16.47 | 16.64 | 16.64 | 43,830,760 |
| Jul 9, 2024 | 16.60 | 17.01 | 16.55 | 16.85 | 16.85 | 58,600,210 |
| Jul 8, 2024 | 17.12 | 17.24 | 16.51 | 16.57 | 16.57 | 60,640,190 |
| Jul 5, 2024 | 17.43 | 17.49 | 17.02 | 17.09 | 17.09 | 54,647,050 |
| Jul 4, 2024 | 17.53 | 17.74 | 17.28 | 17.51 | 17.51 | 38,828,680 |
| Jul 3, 2024 | 17.09 | 17.67 | 16.90 | 17.46 | 17.46 | 77,036,390 |
| Jul 2, 2024 | 17.70 | 17.76 | 16.95 | 17.03 | 17.03 | 81,038,610 |
| Jul 1, 2024 | 17.87 | 18.05 | 17.40 | 17.63 | 17.63 | 86,545,250 |
| Jun 28, 2024 | 19.02 | 19.15 | 17.50 | 17.90 | 17.90 | 166,585,900 |
| Jun 27, 2024 | 18.26 | 18.70 | 18.00 | 18.52 | 18.52 | 136,656,200 |
| Jun 26, 2024 | 17.22 | 18.47 | 17.22 | 18.02 | 18.02 | 162,817,300 |
| Jun 25, 2024 | 17.46 | 17.50 | 17.15 | 17.20 | 17.20 | 67,227,250 |
| Jun 24, 2024 | 17.01 | 17.34 | 16.84 | 17.27 | 17.27 | 86,095,640 |
| Jun 21, 2024 | 16.62 | 17.28 | 16.53 | 17.14 | 17.14 | 131,283,000 |
| Jun 20, 2024 | 16.99 | 16.99 | 16.46 | 16.53 | 16.53 | 48,968,760 |
| Jun 19, 2024 | 17.00 | 17.40 | 16.35 | 16.92 | 16.92 | 146,503,000 |
| Jun 18, 2024 | 16.98 | 17.00 | 16.48 | 16.86 | 16.86 | 84,189,370 |
| Jun 14, 2024 | 16.08 | 16.85 | 16.05 | 16.73 | 16.73 | 132,163,600 |
| Jun 13, 2024 | 16.73 | 16.73 | 16.00 | 16.07 | 16.07 | 82,040,860 |
| Jun 12, 2024 | 16.35 | 16.70 | 16.21 | 16.44 | 16.44 | 104,995,700 |
| Jun 11, 2024 | 15.91 | 16.31 | 15.61 | 16.20 | 16.20 | 136,992,200 |
| Jun 10, 2024 | 15.94 | 16.35 | 15.75 | 15.81 | 15.81 | 137,976,900 |
| Jun 7, 2024 | 15.04 | 16.04 | 14.90 | 15.85 | 15.85 | 233,032,000 |
| Jun 6, 2024 | 15.10 | 15.38 | 14.87 | 15.00 | 15.00 | 163,415,700 |
| Jun 5, 2024 | 13.75 | 15.05 | 13.30 | 14.86 | 14.86 | 292,028,400 |
| Jun 4, 2024 | 15.74 | 15.74 | 12.03 | 13.23 | 13.23 | 394,929,500 |
| Jun 3, 2024 | 16.31 | 16.34 | 15.67 | 16.02 | 16.02 | 266,910,600 |
| May 31, 2024 | 14.78 | 15.43 | 14.64 | 15.26 | 15.26 | 271,518,300 |
| May 30, 2024 | 14.88 | 15.03 | 14.52 | 14.59 | 14.59 | 204,290,300 |
| May 29, 2024 | 14.49 | 14.89 | 14.39 | 14.81 | 14.81 | 108,437,500 |
| May 28, 2024 | 15.03 | 15.11 | 14.50 | 14.54 | 14.54 | 118,597,400 |
| May 27, 2024 | 15.20 | 15.45 | 14.91 | 15.03 | 15.03 | 259,433,700 |
| May 24, 2024 | 14.23 | 15.68 | 14.23 | 15.11 | 15.11 | 648,549,100 |
| May 23, 2024 | 13.50 | 14.10 | 13.48 | 14.05 | 14.05 | 257,243,000 |
| May 22, 2024 | 13.63 | 13.80 | 13.45 | 13.50 | 13.50 | 91,952,410 |
| May 21, 2024 | 13.52 | 13.75 | 13.40 | 13.57 | 13.57 | 91,185,870 |
| May 17, 2024 | 13.07 | 13.65 | 13.07 | 13.25 | 13.25 | 146,534,000 |
| May 16, 2024 | 13.23 | 13.40 | 12.96 | 13.15 | 13.15 | 85,890,660 |
| May 15, 2024 | 13.33 | 13.39 | 13.09 | 13.19 | 13.19 | 84,430,120 |
| May 14, 2024 | 12.67 | 13.29 | 12.64 | 13.25 | 13.25 | 138,340,900 |
| May 13, 2024 | 12.64 | 12.68 | 12.31 | 12.61 | 12.61 | 65,131,030 |
| May 10, 2024 | 12.71 | 12.79 | 12.44 | 12.73 | 12.73 | 86,585,590 |
| May 9, 2024 | 12.80 | 12.99 | 12.59 | 12.67 | 12.67 | 119,166,400 |
| May 8, 2024 | 12.45 | 12.86 | 12.35 | 12.71 | 12.71 | 331,208,700 |
| May 7, 2024 | 12.83 | 12.89 | 12.13 | 12.38 | 12.38 | 292,842,800 |
| May 6, 2024 | 13.25 | 13.30 | 12.73 | 12.82 | 12.82 | 147,935,700 |
| May 3, 2024 | 13.33 | 13.47 | 13.01 | 13.19 | 13.19 | 211,279,800 |
| May 2, 2024 | 13.25 | 13.49 | 13.11 | 13.22 | 13.22 | 165,925,000 |
| Apr 30, 2024 | 13.50 | 13.56 | 13.15 | 13.20 | 13.20 | 194,115,900 |
| Apr 29, 2024 | 14.06 | 14.28 | 13.42 | 13.49 | 13.49 | 316,385,700 |
| Apr 26, 2024 | 13.68 | 14.19 | 13.12 | 14.01 | 14.01 | 547,578,700 |
| Apr 25, 2024 | 12.00 | 13.98 | 12.00 | 13.89 | 13.89 | 2,102,273,000 |
| Apr 24, 2024 | 13.73 | 13.93 | 13.02 | 13.09 | 13.09 | 316,172,600 |
| Apr 23, 2024 | 12.99 | 14.75 | 12.96 | 14.39 | 14.39 | 364,463,600 |
| Apr 22, 2024 | 12.40 | 13.03 | 12.13 | 12.89 | 12.89 | 272,253,100 |
| Apr 19, 2024 | 12.94 | 13.29 | 12.83 | 12.92 | 12.92 | 115,895,900 |
| Apr 18, 2024 | 13.08 | 13.54 | 13.08 | 13.20 | 13.20 | 108,069,400 |
| Apr 16, 2024 | 12.90 | 13.20 | 12.56 | 12.92 | 12.92 | 150,498,700 |
| Apr 15, 2024 | 12.95 | 13.40 | 12.76 | 13.16 | 13.16 | 143,300,900 |
| Apr 12, 2024 | 12.72 | 13.26 | 12.23 | 12.96 | 12.96 | 158,231,900 |
| Apr 10, 2024 | 12.80 | 13.15 | 12.66 | 12.93 | 12.93 | 88,981,600 |
| Apr 9, 2024 | 13.18 | 13.38 | 12.83 | 12.91 | 12.91 | 61,337,420 |
| Apr 8, 2024 | 13.99 | 13.99 | 12.91 | 13.15 | 13.15 | 126,583,900 |
| Apr 5, 2024 | 13.36 | 13.53 | 12.95 | 13.32 | 13.32 | 117,935,700 |
| Apr 4, 2024 | 14.00 | 14.10 | 13.08 | 13.36 | 13.36 | 172,763,900 |
| Apr 3, 2024 | 13.23 | 13.98 | 13.20 | 13.55 | 13.55 | 65,644,880 |
| Apr 2, 2024 | 13.95 | 14.14 | 13.36 | 13.44 | 13.44 | 76,937,140 |
| Apr 1, 2024 | 13.32 | 14.24 | 13.17 | 14.02 | 14.02 | 65,377,270 |
| Mar 28, 2024 | 13.33 | 13.54 | 13.17 | 13.24 | 13.24 | 56,794,860 |
| Mar 27, 2024 | 13.31 | 13.60 | 13.25 | 13.32 | 13.32 | 55,365,460 |
| Mar 26, 2024 | 13.40 | 13.49 | 13.17 | 13.31 | 13.31 | 57,580,000 |
| Mar 22, 2024 | 12.82 | 13.57 | 12.80 | 13.33 | 13.33 | 70,205,410 |
| Mar 21, 2024 | 12.85 | 13.03 | 12.75 | 12.83 | 12.83 | 35,114,420 |
| Mar 20, 2024 | 12.82 | 12.91 | 12.42 | 12.74 | 12.74 | 52,625,680 |
| Mar 19, 2024 | 13.12 | 13.35 | 12.76 | 12.86 | 12.86 | 43,244,310 |
| Mar 18, 2024 | 13.23 | 13.33 | 13.01 | 13.17 | 13.17 | 34,213,740 |
| Mar 15, 2024 | 13.13 | 13.28 | 12.78 | 13.15 | 13.15 | 46,142,870 |
| Mar 14, 2024 | 12.39 | 13.22 | 12.28 | 13.13 | 13.13 | 59,747,270 |
| Mar 13, 2024 | 13.69 | 13.86 | 11.93 | 12.39 | 12.39 | 88,220,000 |
| Mar 12, 2024 | 13.82 | 13.88 | 13.46 | 13.68 | 13.68 | 57,850,590 |
| Mar 11, 2024 | 14.29 | 14.34 | 13.63 | 13.75 | 13.75 | 41,004,770 |
| Mar 7, 2024 | 14.15 | 14.45 | 14.09 | 14.27 | 14.27 | 36,049,920 |
| Mar 6, 2024 | 14.37 | 14.37 | 13.82 | 14.12 | 14.12 | 52,251,850 |
| Mar 5, 2024 | 14.25 | 14.75 | 14.20 | 14.33 | 14.33 | 51,649,110 |
| Mar 4, 2024 | 14.61 | 14.71 | 14.11 | 14.19 | 14.19 | 46,356,260 |
| Mar 1, 2024 | 13.90 | 14.65 | 13.65 | 14.21 | 14.21 | 115,121,900 |
| Feb 29, 2024 | 13.69 | 14.05 | 13.39 | 13.67 | 13.67 | 93,973,260 |
| Feb 28, 2024 | 15.76 | 16.03 | 13.50 | 13.65 | 13.65 | 222,757,800 |
| Feb 27, 2024 | 17.01 | 17.14 | 15.65 | 15.87 | 15.87 | 114,527,200 |
| Feb 26, 2024 | 17.74 | 18.12 | 16.77 | 16.87 | 16.87 | 96,163,960 |
| Feb 23, 2024 | 16.67 | 18.38 | 16.67 | 17.55 | 17.55 | 218,671,000 |
| Feb 22, 2024 | 15.50 | 16.40 | 15.06 | 16.28 | 16.28 | 80,602,450 |
| Feb 21, 2024 | 16.10 | 16.29 | 15.23 | 15.32 | 15.32 | 52,909,560 |
| Feb 20, 2024 | 16.09 | 16.43 | 15.87 | 15.94 | 15.94 | 51,526,540 |
| Feb 19, 2024 | 15.97 | 16.34 | 15.84 | 16.00 | 16.00 | 44,103,900 |
| Feb 16, 2024 | 16.02 | 16.56 | 15.81 | 15.91 | 15.91 | 67,701,400 |
| Feb 15, 2024 | 15.63 | 16.28 | 15.53 | 15.95 | 15.95 | 82,058,900 |
| Feb 14, 2024 | 14.59 | 15.75 | 14.44 | 15.56 | 15.56 | 96,071,520 |
| Feb 13, 2024 | 14.52 | 14.88 | 14.11 | 14.71 | 14.71 | 43,683,340 |
| Feb 12, 2024 | 15.60 | 15.70 | 14.33 | 14.47 | 14.47 | 62,056,540 |
| Feb 9, 2024 | 14.92 | 15.65 | 14.40 | 15.52 | 15.52 | 89,584,740 |
| Feb 8, 2024 | 15.12 | 15.16 | 14.66 | 14.82 | 14.82 | 55,991,910 |
| Feb 7, 2024 | 14.43 | 15.44 | 14.25 | 14.98 | 14.98 | 87,598,200 |
| Feb 6, 2024 | 13.74 | 14.46 | 13.61 | 14.24 | 14.24 | 61,094,060 |
| Feb 5, 2024 | 14.07 | 14.20 | 13.65 | 13.72 | 13.72 | 31,413,780 |
| Feb 2, 2024 | 14.29 | 14.69 | 14.00 | 14.04 | 14.04 | 46,155,940 |
| Feb 1, 2024 | 14.40 | 14.48 | 13.93 | 14.15 | 14.15 | 37,252,520 |
| Jan 31, 2024 | 14.52 | 14.56 | 14.20 | 14.36 | 14.36 | 31,239,560 |
| Jan 30, 2024 | 14.76 | 14.89 | 14.32 | 14.49 | 14.49 | 48,009,200 |
| Jan 29, 2024 | 14.74 | 15.20 | 14.61 | 14.70 | 14.70 | 37,034,050 |
| Jan 25, 2024 | 14.91 | 15.08 | 14.36 | 14.61 | 14.61 | 59,872,460 |
| Jan 24, 2024 | 14.40 | 14.98 | 14.25 | 14.94 | 14.94 | 50,400,240 |
| Jan 23, 2024 | 15.09 | 15.24 | 14.30 | 14.39 | 14.39 | 50,652,270 |
| Jan 19, 2024 | 15.19 | 15.43 | 15.02 | 15.08 | 15.08 | 46,647,070 |
| Jan 17, 2024 | 15.60 | 15.77 | 15.02 | 15.09 | 15.09 | 58,668,100 |
| Jan 16, 2024 | 16.50 | 16.53 | 15.51 | 15.74 | 15.74 | 64,239,630 |
| Jan 15, 2024 | 15.92 | 16.67 | 15.81 | 16.47 | 16.47 | 50,461,540 |
| Jan 12, 2024 | 16.11 | 16.18 | 15.80 | 15.87 | 15.87 | 26,823,590 |
| Jan 11, 2024 | 16.23 | 16.32 | 15.91 | 16.06 | 16.06 | 17,957,630 |
| Jan 10, 2024 | 16.27 | 16.44 | 15.83 | 16.13 | 16.13 | 34,839,720 |
| Jan 9, 2024 | 17.25 | 17.50 | 16.00 | 16.22 | 16.22 | 68,193,180 |
| Jan 8, 2024 | 17.25 | 17.65 | 17.06 | 17.15 | 17.15 | 54,305,770 |
| Jan 5, 2024 | 17.10 | 17.65 | 16.76 | 17.11 | 17.11 | 109,689,400 |
| Jan 4, 2024 | 15.90 | 17.18 | 15.71 | 16.81 | 16.81 | 89,264,920 |
| Jan 3, 2024 | 15.89 | 16.45 | 15.60 | 15.89 | 15.89 | 66,534,720 |
| Jan 2, 2024 | 17.09 | 17.78 | 15.96 | 16.03 | 16.03 | 126,742,200 |
| Jan 1, 2024 | 16.24 | 18.42 | 15.57 | 16.99 | 16.99 | 219,276,800 |
| Dec 29, 2023 | 13.41 | 16.22 | 13.31 | 16.02 | 16.02 | 298,985,600 |
| Dec 28, 2023 | 13.49 | 13.60 | 13.13 | 13.24 | 13.24 | 46,921,830 |
| Dec 27, 2023 | 13.40 | 13.48 | 13.22 | 13.43 | 13.43 | 36,657,420 |
| Dec 26, 2023 | 13.67 | 13.75 | 13.30 | 13.37 | 13.37 | 56,581,230 |
| Dec 22, 2023 | 13.72 | 13.99 | 13.45 | 13.61 | 13.61 | 47,382,840 |
| Dec 21, 2023 | 13.18 | 13.75 | 12.94 | 13.66 | 13.66 | 48,834,420 |
| Dec 20, 2023 | 14.04 | 14.38 | 13.01 | 13.09 | 13.09 | 80,415,070 |
Related Tickers
TTML.NS Tata Teleservices (Maharashtra) Limited
78.34
-2.96%
5VD.BE Vodacom Group Ltd
5.20
0.00%
VODPF Vodafone Group Public Limited Company
0.8400
0.00%
RAILTEL.BO RailTel Corporation of India Limited
400.80
-4.32%
BHARTIARTL.BO Bharti Airtel Limited
1,578.25
-1.34%
BHARTIHEXA.BO Bharti Hexacom Limited
1,499.05
-0.05%
INDUSTOWER.NS Indus Towers Limited
335.20
-3.23%
RCOM.BO Reliance Communications Limited
2.2100
0.00%
BHARTIARTL.NS Bharti Airtel Limited
1,587.00
-0.83%
MTNL.NS Mahanagar Telephone Nigam Limited
52.35
-3.68%