Unlock stock picks and a broker-level newsfeed that powers Wall Street.
59.00
-0.50
(-0.84%)
As of 11:04:56 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 |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 62.50 | 62.50 | 57.80 | 59.00 | 59.00 | 2,142 |
| Mar 12, 2025 | 57.56 | 59.70 | 57.56 | 59.50 | 59.50 | 4,796 |
| Mar 11, 2025 | 55.15 | 60.50 | 55.15 | 60.00 | 60.00 | 2,838 |
| Mar 10, 2025 | 56.00 | 61.49 | 56.00 | 59.17 | 59.17 | 5,438 |
| Mar 7, 2025 | 61.99 | 62.71 | 58.01 | 60.57 | 60.57 | 73,038 |
| Mar 6, 2025 | 58.65 | 59.75 | 56.15 | 57.62 | 57.62 | 3,580 |
| Mar 5, 2025 | 50.60 | 58.70 | 50.60 | 56.05 | 56.05 | 9,031 |
| Mar 4, 2025 | 53.60 | 53.60 | 50.00 | 52.26 | 52.26 | 7,099 |
| Mar 3, 2025 | 53.65 | 53.65 | 49.75 | 50.00 | 50.00 | 739 |
| Feb 28, 2025 | 50.90 | 53.65 | 49.75 | 49.90 | 49.90 | 893 |
| Feb 27, 2025 | 55.00 | 55.00 | 51.10 | 51.15 | 51.15 | 1,617 |
| Feb 25, 2025 | 52.08 | 55.00 | 52.00 | 55.00 | 55.00 | 6,465 |
| Feb 24, 2025 | 52.01 | 54.00 | 52.01 | 52.08 | 52.08 | 716 |
| Feb 21, 2025 | 52.05 | 54.00 | 52.05 | 54.00 | 54.00 | 137 |
| Feb 20, 2025 | 50.35 | 54.97 | 50.35 | 54.81 | 54.81 | 1,005 |
| Feb 19, 2025 | 52.99 | 56.00 | 52.00 | 53.92 | 53.92 | 3,810 |
| Feb 18, 2025 | 50.04 | 53.50 | 50.04 | 51.85 | 51.85 | 2,503 |
| Feb 17, 2025 | 55.49 | 55.49 | 48.99 | 50.03 | 50.03 | 5,264 |
| Feb 14, 2025 | 55.00 | 55.00 | 50.02 | 52.69 | 52.69 | 3,045 |
| Feb 13, 2025 | 52.90 | 54.94 | 51.55 | 51.55 | 51.55 | 1,600 |
| Feb 12, 2025 | 51.25 | 52.87 | 50.99 | 51.35 | 51.35 | 5,447 |
| Feb 11, 2025 | 54.00 | 54.00 | 50.00 | 51.25 | 51.25 | 5,004 |
| Feb 10, 2025 | 54.96 | 55.05 | 52.05 | 54.32 | 54.32 | 2,673 |
| Feb 7, 2025 | 58.99 | 58.99 | 56.00 | 56.08 | 56.08 | 3,323 |
| Feb 6, 2025 | 53.42 | 60.00 | 53.42 | 55.05 | 55.05 | 6,032 |
| Feb 5, 2025 | 52.00 | 55.97 | 52.00 | 53.42 | 53.42 | 5,061 |
| Feb 4, 2025 | 53.07 | 55.70 | 52.27 | 52.77 | 52.77 | 1,343 |
| Feb 3, 2025 | 59.40 | 59.40 | 53.04 | 53.88 | 53.88 | 1,628 |
| Feb 1, 2025 | 56.49 | 56.49 | 52.77 | 54.34 | 54.34 | 653 |
| Jan 31, 2025 | 51.63 | 55.99 | 51.63 | 52.57 | 52.57 | 4,394 |
| Jan 30, 2025 | 53.26 | 53.26 | 50.00 | 51.63 | 51.63 | 3,633 |
| Jan 29, 2025 | 53.97 | 53.97 | 51.00 | 52.59 | 52.59 | 3,510 |
| Jan 28, 2025 | 52.00 | 54.80 | 51.41 | 51.98 | 51.98 | 2,955 |
| Jan 27, 2025 | 57.78 | 58.94 | 53.05 | 53.28 | 53.28 | 7,725 |
| Jan 24, 2025 | 56.30 | 61.79 | 55.01 | 56.65 | 56.65 | 33,319 |
| Jan 23, 2025 | 51.89 | 56.50 | 51.01 | 52.44 | 52.44 | 4,541 |
| Jan 22, 2025 | 52.00 | 52.00 | 50.50 | 51.89 | 51.89 | 561 |
| Jan 21, 2025 | 53.26 | 53.26 | 50.62 | 51.08 | 51.08 | 6,149 |
| Jan 20, 2025 | 54.80 | 54.80 | 51.51 | 53.26 | 53.26 | 1,495 |
| Jan 17, 2025 | 53.04 | 56.40 | 52.01 | 53.73 | 53.73 | 1,711 |
| Jan 16, 2025 | 54.40 | 54.40 | 51.30 | 52.00 | 52.00 | 2,173 |
| Jan 15, 2025 | 55.08 | 55.08 | 54.40 | 54.40 | 54.40 | 72 |
| Jan 14, 2025 | 52.00 | 54.70 | 52.00 | 54.00 | 54.00 | 1,398 |
| Jan 13, 2025 | 52.15 | 54.00 | 51.70 | 52.00 | 52.00 | 6,945 |
| Jan 10, 2025 | 59.20 | 59.20 | 55.00 | 55.93 | 55.93 | 4,585 |
| Jan 9, 2025 | 57.00 | 60.49 | 57.00 | 58.00 | 58.00 | 4,677 |
| Jan 8, 2025 | 57.10 | 59.66 | 56.02 | 58.41 | 58.41 | 2,771 |
| Jan 7, 2025 | 53.55 | 61.95 | 53.55 | 58.95 | 58.95 | 8,474 |
| Jan 6, 2025 | 59.84 | 60.84 | 56.00 | 57.95 | 57.95 | 17,660 |
| Jan 3, 2025 | 63.00 | 63.83 | 59.00 | 61.06 | 61.06 | 47,101 |
| Jan 2, 2025 | 65.37 | 65.37 | 60.00 | 64.79 | 64.79 | 181,996 |
| Jan 1, 2025 | 48.40 | 54.48 | 46.00 | 54.48 | 54.48 | 36,743 |
| Dec 31, 2024 | 49.46 | 51.01 | 42.00 | 45.40 | 45.40 | 30,108 |
| Dec 30, 2024 | 49.01 | 49.49 | 47.01 | 47.90 | 47.90 | 2,791 |