81.26
+1.76
+(2.21%)
At close: February 25 at 3:58:14 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 |
|---|---|---|---|---|---|---|
| Feb 25, 2025 | 82.20 | 82.20 | 78.00 | 81.26 | 81.26 | 11,502 |
| Feb 24, 2025 | 77.15 | 79.50 | 77.15 | 79.50 | 79.50 | 23,904 |
| Feb 21, 2025 | 76.00 | 77.14 | 71.11 | 75.72 | 75.72 | 40,753 |
| Feb 20, 2025 | 73.78 | 73.79 | 71.50 | 73.47 | 73.47 | 38,465 |
| Feb 19, 2025 | 72.54 | 75.20 | 70.24 | 70.28 | 70.28 | 58,102 |
| Feb 18, 2025 | 73.20 | 76.00 | 72.54 | 73.93 | 73.93 | 41,732 |
| Feb 17, 2025 | 80.00 | 80.00 | 74.67 | 76.35 | 76.35 | 34,097 |
| Feb 14, 2025 | 76.50 | 78.60 | 72.00 | 78.60 | 78.60 | 66,264 |
| Feb 13, 2025 | 76.00 | 77.40 | 73.66 | 74.86 | 74.86 | 9,194 |
| Feb 12, 2025 | 78.00 | 78.00 | 74.51 | 77.50 | 77.50 | 20,606 |
| Feb 11, 2025 | 83.40 | 83.40 | 77.39 | 78.43 | 78.43 | 36,105 |
| Feb 10, 2025 | 81.00 | 83.99 | 79.00 | 81.46 | 81.46 | 12,604 |
| Feb 7, 2025 | 81.25 | 84.40 | 81.00 | 82.34 | 82.34 | 16,972 |
| Feb 6, 2025 | 80.35 | 84.61 | 80.35 | 82.37 | 82.37 | 11,488 |
| Feb 5, 2025 | 86.00 | 86.94 | 83.11 | 84.29 | 84.29 | 8,498 |
| Feb 4, 2025 | 85.80 | 86.95 | 83.50 | 83.97 | 83.97 | 15,088 |
| Feb 3, 2025 | 85.49 | 85.50 | 81.05 | 83.01 | 83.01 | 9,646 |
| Feb 1, 2025 | 86.19 | 87.00 | 83.24 | 84.12 | 84.12 | 9,977 |
| Jan 31, 2025 | 88.00 | 88.00 | 84.00 | 84.94 | 84.94 | 19,949 |
| Jan 30, 2025 | 87.80 | 89.40 | 83.30 | 87.38 | 87.38 | 9,436 |
| Jan 29, 2025 | 85.76 | 89.94 | 82.00 | 86.72 | 86.72 | 30,286 |
| Jan 28, 2025 | 85.00 | 87.70 | 81.72 | 85.76 | 85.76 | 25,367 |
| Jan 27, 2025 | 82.53 | 89.31 | 80.81 | 86.02 | 86.02 | 47,419 |
| Jan 24, 2025 | 85.00 | 89.90 | 83.00 | 85.06 | 85.06 | 27,272 |
| Jan 23, 2025 | 85.00 | 87.00 | 82.10 | 85.62 | 85.62 | 22,121 |
| Jan 22, 2025 | 88.11 | 89.58 | 85.58 | 85.58 | 85.58 | 20,940 |
| Jan 21, 2025 | 92.50 | 92.50 | 87.65 | 90.08 | 90.08 | 22,869 |
| Jan 20, 2025 | 92.90 | 94.20 | 90.50 | 92.22 | 92.22 | 11,361 |
| Jan 17, 2025 | 93.97 | 93.97 | 90.00 | 91.67 | 91.67 | 14,235 |
| Jan 16, 2025 | 96.00 | 96.00 | 88.52 | 93.04 | 93.04 | 36,298 |
| Jan 15, 2025 | 93.00 | 94.67 | 91.01 | 92.00 | 92.00 | 39,297 |
| Jan 14, 2025 | 76.27 | 87.96 | 76.27 | 87.96 | 87.96 | 30,718 |
| Jan 13, 2025 | 86.80 | 87.00 | 78.24 | 79.97 | 79.97 | 42,231 |
| Jan 10, 2025 | 88.96 | 92.97 | 83.00 | 86.93 | 86.93 | 55,248 |
| Jan 9, 2025 | 88.70 | 91.45 | 87.50 | 88.96 | 88.96 | 26,199 |
| Jan 8, 2025 | 90.55 | 93.39 | 88.00 | 88.72 | 88.72 | 50,895 |
| Jan 7, 2025 | 90.30 | 94.43 | 90.30 | 91.07 | 91.07 | 47,710 |
| Jan 6, 2025 | 94.93 | 96.00 | 90.00 | 92.06 | 92.06 | 78,679 |
| Jan 3, 2025 | 102.99 | 103.06 | 90.94 | 92.95 | 92.95 | 85,149 |
| Jan 2, 2025 | 100.85 | 102.48 | 99.17 | 101.04 | 101.04 | 61,604 |
| Jan 1, 2025 | 99.95 | 101.70 | 96.77 | 100.88 | 100.88 | 58,604 |
| Dec 31, 2024 | 98.80 | 100.00 | 96.00 | 96.60 | 96.60 | 40,051 |
| Dec 30, 2024 | 102.90 | 102.90 | 98.00 | 98.80 | 98.80 | 31,618 |
Related Tickers
600765.SS AVIC Heavy Machinery Co., Ltd.
17.38
+1.16%
IS6.SG IPD Group Ltd
2.5600
-1.54%
7IP.F Impro Precision Industries Limited
0.3120
+3.31%
S9I.HM Stemmer Imaging AG
54.00
-0.37%
IJ8.MU ITM Power PLC
0.3606
-1.74%
0AV.F Waga Energy SA
14.44
+0.56%
WSU.DE WashTec AG
39.10
+1.56%
OPTI.ST OptiCept Technologies AB (publ)
4.3100
-0.81%
ALENO.PA Enogia SAS
2.4000
+3.45%
KOMN.SW Komax Holding AG
130.80
+3.32%