35.50
0.00
(0.00%)
At close: March 21 at 3:09:31 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 |
|---|---|---|---|---|---|---|
| Mar 21, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1,000 |
| Mar 20, 2025 | 33.85 | 33.85 | 33.82 | 33.82 | 33.82 | 3,000 |
| Mar 19, 2025 | 34.25 | 35.96 | 34.25 | 35.60 | 35.60 | 10,000 |
| Mar 18, 2025 | 34.25 | 34.25 | 34.15 | 34.25 | 34.25 | 41,000 |
| Mar 17, 2025 | 31.09 | 32.62 | 31.09 | 32.62 | 32.62 | 27,000 |
| Mar 13, 2025 | 31.06 | 31.09 | 31.06 | 31.07 | 31.07 | 3,000 |
| Mar 12, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1,000 |
| Mar 11, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 2,000 |
| Mar 10, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 1,000 |
| Mar 7, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 1,000 |
| Mar 4, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 2,000 |
| Feb 28, 2025 | 34.60 | 34.60 | 34.51 | 34.51 | 34.51 | 4,000 |
| Feb 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,000 |
| Feb 25, 2025 | 33.60 | 33.60 | 32.50 | 33.60 | 33.60 | 5,000 |
| Feb 24, 2025 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 39,000 |
| Feb 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1,000 |
| Feb 20, 2025 | 32.00 | 32.99 | 30.11 | 31.56 | 31.56 | 5,000 |
| Feb 19, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1,000 |
| Feb 18, 2025 | 31.60 | 31.60 | 30.20 | 31.60 | 31.60 | 3,000 |
| Feb 17, 2025 | 30.10 | 31.60 | 30.10 | 31.60 | 31.60 | 20,000 |
| Feb 14, 2025 | 31.66 | 31.66 | 30.10 | 30.10 | 30.10 | 64,000 |
| Feb 13, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1,000 |
| Feb 12, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5,000 |
| Feb 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,000 |
| Feb 10, 2025 | 34.50 | 34.50 | 31.45 | 31.45 | 31.45 | 45,000 |
| Feb 7, 2025 | 33.00 | 33.10 | 33.00 | 33.00 | 33.00 | 50,000 |
| Feb 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 19,000 |
| Feb 5, 2025 | 33.11 | 33.70 | 32.90 | 32.92 | 32.92 | 82,000 |
| Feb 4, 2025 | 33.00 | 34.00 | 32.01 | 33.67 | 33.67 | 71,000 |
| Feb 3, 2025 | 31.42 | 33.05 | 31.41 | 33.00 | 33.00 | 128,000 |
| Feb 1, 2025 | 33.00 | 33.50 | 30.75 | 33.05 | 33.05 | 153,000 |
| Jan 31, 2025 | 30.00 | 32.03 | 30.00 | 32.00 | 32.00 | 73,000 |
| Jan 30, 2025 | 29.00 | 30.85 | 29.00 | 30.51 | 30.51 | 35,000 |
| Jan 29, 2025 | 30.50 | 30.50 | 29.40 | 29.40 | 29.40 | 23,000 |
| Jan 28, 2025 | 29.50 | 30.00 | 29.15 | 30.00 | 30.00 | 82,000 |
| Jan 27, 2025 | 28.90 | 29.50 | 28.00 | 29.50 | 29.50 | 310,000 |
| Jan 24, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 15,000 |
| Jan 23, 2025 | 28.45 | 29.00 | 28.45 | 28.51 | 28.51 | 5,000 |
| Jan 22, 2025 | 27.10 | 28.45 | 25.76 | 28.42 | 28.42 | 282,000 |
| Jan 21, 2025 | 27.50 | 27.75 | 27.10 | 27.10 | 27.10 | 123,000 |
| Jan 20, 2025 | 28.01 | 28.49 | 28.01 | 28.49 | 28.49 | 2,000 |
| Jan 17, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 5,000 |
| Jan 16, 2025 | 30.00 | 30.00 | 28.60 | 29.49 | 29.49 | 15,000 |
| Jan 15, 2025 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | 60,000 |
| Jan 14, 2025 | 29.98 | 30.00 | 28.50 | 30.00 | 30.00 | 66,000 |
| Jan 13, 2025 | 29.95 | 29.95 | 28.50 | 29.77 | 29.77 | 146,000 |
| Jan 10, 2025 | 28.99 | 29.20 | 28.50 | 29.16 | 29.16 | 29,000 |
| Jan 9, 2025 | 27.79 | 27.81 | 27.79 | 27.81 | 27.81 | 15,000 |
| Jan 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2,000 |
| Jan 6, 2025 | 28.01 | 28.01 | 27.75 | 27.79 | 27.79 | 7,000 |
| Jan 3, 2025 | 28.21 | 29.00 | 28.21 | 28.75 | 28.75 | 3,000 |
| Jan 2, 2025 | 29.00 | 29.70 | 29.00 | 29.63 | 29.63 | 37,000 |
| Jan 1, 2025 | 29.00 | 29.39 | 28.15 | 28.33 | 28.33 | 33,000 |
| Dec 31, 2024 | 29.30 | 30.00 | 29.00 | 29.00 | 29.00 | 19,000 |
| Dec 30, 2024 | 29.30 | 29.45 | 28.51 | 29.44 | 29.44 | 59,000 |