91.00
-0.55
(-0.60%)
At close: April 17 at 2:54:36 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 85.35 | 93.69 | 85.35 | 91.00 | 91.00 | 2,065 |
| Apr 16, 2025 | 84.55 | 94.10 | 84.55 | 91.55 | 91.55 | 1,751 |
| Apr 15, 2025 | 91.97 | 91.97 | 84.17 | 86.05 | 86.05 | 165 |
| Apr 11, 2025 | 75.58 | 92.25 | 75.58 | 91.97 | 91.97 | 138 |
| Apr 8, 2025 | 85.00 | 87.00 | 83.30 | 84.87 | 84.87 | 221 |
| Apr 7, 2025 | 81.06 | 88.99 | 81.06 | 85.00 | 85.00 | 511 |
| Apr 4, 2025 | 83.50 | 95.50 | 83.50 | 89.00 | 89.00 | 122 |
| Apr 3, 2025 | 82.90 | 89.50 | 82.90 | 88.65 | 88.65 | 66 |
| Apr 2, 2025 | 82.20 | 87.70 | 82.20 | 83.90 | 83.90 | 1,805 |
| Apr 1, 2025 | 83.25 | 91.05 | 83.25 | 87.97 | 87.97 | 152 |
| Mar 28, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 1 |
| Mar 27, 2025 | 82.60 | 82.60 | 82.00 | 82.41 | 82.41 | 38 |
| Mar 26, 2025 | 85.00 | 85.00 | 80.06 | 81.56 | 81.56 | 2,561 |
| Mar 25, 2025 | 85.24 | 85.24 | 83.51 | 83.72 | 83.72 | 114 |
| Mar 24, 2025 | 85.40 | 85.40 | 85.00 | 85.24 | 85.24 | 517 |
| Mar 21, 2025 | 80.90 | 90.10 | 80.90 | 85.32 | 85.32 | 86 |
| Mar 20, 2025 | 79.10 | 87.50 | 79.10 | 84.12 | 84.12 | 477 |
| Mar 19, 2025 | 82.00 | 88.90 | 80.30 | 87.33 | 87.33 | 325 |
| Mar 18, 2025 | 82.90 | 90.25 | 82.90 | 89.20 | 89.20 | 354 |
| Mar 17, 2025 | 85.00 | 92.50 | 84.90 | 89.98 | 89.98 | 653 |
| Mar 13, 2025 | 84.82 | 85.00 | 82.80 | 85.00 | 85.00 | 96 |
| Mar 12, 2025 | 79.90 | 90.90 | 79.90 | 84.70 | 84.70 | 2,909 |
| Mar 11, 2025 | 76.90 | 90.65 | 76.90 | 84.03 | 84.03 | 2,253 |
| Mar 10, 2025 | 81.26 | 93.05 | 81.25 | 83.16 | 83.16 | 627 |
| Mar 7, 2025 | 82.90 | 93.00 | 82.90 | 85.80 | 85.80 | 1,011 |
| Mar 6, 2025 | 85.50 | 91.50 | 84.90 | 91.20 | 91.20 | 226 |
| Mar 5, 2025 | 80.01 | 93.20 | 80.01 | 84.12 | 84.12 | 406 |
| Mar 4, 2025 | 84.90 | 88.64 | 84.65 | 88.20 | 88.20 | 255 |
| Mar 3, 2025 | 79.15 | 91.50 | 78.90 | 90.48 | 90.48 | 177 |
| Feb 28, 2025 | 86.65 | 94.10 | 83.11 | 84.52 | 84.52 | 836 |
| Feb 27, 2025 | 94.90 | 94.90 | 85.90 | 92.00 | 92.00 | 247 |
| Feb 25, 2025 | 86.14 | 91.85 | 85.00 | 90.90 | 90.90 | 527 |
| Feb 24, 2025 | 95.42 | 95.42 | 85.70 | 88.79 | 88.79 | 423 |
| Feb 21, 2025 | 97.70 | 97.70 | 86.25 | 87.00 | 87.00 | 522 |
| Feb 20, 2025 | 85.80 | 93.20 | 85.80 | 90.77 | 90.77 | 216 |
| Feb 19, 2025 | 86.40 | 88.01 | 85.70 | 86.09 | 86.09 | 449 |
| Feb 18, 2025 | 86.90 | 92.50 | 85.55 | 86.36 | 86.36 | 523 |
| Feb 17, 2025 | 85.90 | 92.50 | 85.90 | 87.02 | 87.02 | 363 |
| Feb 14, 2025 | 85.20 | 96.50 | 85.20 | 86.30 | 86.30 | 336 |
| Feb 13, 2025 | 91.00 | 93.99 | 85.90 | 93.49 | 93.49 | 217 |
| Feb 12, 2025 | 91.99 | 91.99 | 90.00 | 90.93 | 90.93 | 14 |
| Feb 11, 2025 | 90.90 | 98.10 | 90.90 | 92.00 | 92.00 | 255 |
| Feb 10, 2025 | 90.90 | 98.80 | 90.26 | 94.86 | 94.86 | 531 |
| Feb 7, 2025 | 98.50 | 98.50 | 90.10 | 94.93 | 94.93 | 215 |
| Feb 6, 2025 | 88.28 | 95.90 | 88.28 | 91.03 | 91.03 | 221 |
| Feb 4, 2025 | 92.41 | 92.41 | 88.07 | 88.20 | 88.20 | 306 |
| Feb 3, 2025 | 88.10 | 88.13 | 88.10 | 88.13 | 88.13 | 4 |
| Feb 1, 2025 | 90.00 | 94.40 | 88.00 | 88.01 | 88.01 | 667 |
| Jan 31, 2025 | 90.02 | 90.05 | 90.00 | 90.00 | 90.00 | 244 |
| Jan 30, 2025 | 88.35 | 90.01 | 88.35 | 90.01 | 90.01 | 133 |
| Jan 29, 2025 | 89.04 | 92.68 | 89.04 | 92.63 | 92.63 | 762 |
| Jan 28, 2025 | 88.21 | 88.72 | 88.21 | 88.27 | 88.27 | 168 |
| Jan 27, 2025 | 94.98 | 94.98 | 89.15 | 92.29 | 92.29 | 1,291 |
| Jan 24, 2025 | 98.59 | 98.59 | 90.27 | 91.07 | 91.07 | 1,952 |
| Jan 23, 2025 | 99.89 | 99.89 | 95.00 | 95.02 | 95.02 | 644 |
| Jan 22, 2025 | 100.00 | 100.00 | 97.09 | 97.09 | 97.09 | 1,764 |
| Jan 21, 2025 | 99.35 | 104.07 | 96.21 | 102.20 | 102.20 | 6,552 |
| Jan 20, 2025 | 102.50 | 103.00 | 96.05 | 99.12 | 99.12 | 8,568 |
| Jan 17, 2025 | 99.04 | 99.04 | 95.00 | 99.04 | 99.04 | 28,790 |
| Jan 16, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | 2,143 |
| Jan 15, 2025 | 85.57 | 89.84 | 85.57 | 89.84 | 89.84 | 4,822 |
| Jan 14, 2025 | 80.06 | 85.87 | 80.06 | 85.57 | 85.57 | 1,027 |
| Jan 13, 2025 | 85.90 | 86.10 | 82.00 | 82.03 | 82.03 | 3,592 |
| Jan 10, 2025 | 83.50 | 87.49 | 81.56 | 82.06 | 82.06 | 780 |
| Jan 9, 2025 | 88.00 | 88.00 | 85.40 | 85.40 | 85.40 | 13 |
| Jan 8, 2025 | 83.00 | 86.47 | 83.00 | 86.47 | 86.47 | 576 |
| Jan 6, 2025 | 82.97 | 86.90 | 81.05 | 83.00 | 83.00 | 706 |
| Jan 3, 2025 | 87.00 | 87.00 | 84.38 | 84.66 | 84.66 | 1,650 |
| Jan 2, 2025 | 87.00 | 87.00 | 85.50 | 86.25 | 86.25 | 30 |
| Jan 1, 2025 | 85.00 | 88.00 | 85.00 | 87.39 | 87.39 | 2,071 |
| Dec 31, 2024 | 87.25 | 87.25 | 82.00 | 85.15 | 85.15 | 6,456 |
| Dec 30, 2024 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | 191 |