Unlock stock picks and a broker-level newsfeed that powers Wall Street.
69.00
+2.61
+(3.93%)
At close: 3:26:07 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 8, 2025 | 66.39 | 70.29 | 66.00 | 69.00 | 69.00 | 22 |
| Apr 7, 2025 | 69.34 | 69.34 | 65.11 | 66.39 | 66.39 | 322 |
| Apr 4, 2025 | 70.78 | 70.78 | 68.03 | 69.74 | 69.74 | 380 |
| Apr 3, 2025 | 69.01 | 72.00 | 69.01 | 69.98 | 69.98 | 1,635 |
| Apr 2, 2025 | 73.89 | 73.90 | 67.95 | 69.01 | 69.01 | 2,425 |
| Apr 1, 2025 | 70.00 | 72.80 | 67.25 | 69.95 | 69.95 | 7,295 |
| Mar 28, 2025 | 65.99 | 76.00 | 65.99 | 68.61 | 68.61 | 5,471 |
| Mar 27, 2025 | 69.98 | 69.98 | 63.50 | 64.78 | 64.78 | 15,730 |
| Mar 26, 2025 | 70.00 | 70.10 | 66.00 | 67.29 | 67.29 | 4,519 |
| Mar 25, 2025 | 71.89 | 71.89 | 65.55 | 66.19 | 66.19 | 7,399 |
| Mar 24, 2025 | 77.85 | 77.85 | 68.70 | 68.70 | 68.70 | 1,531 |
| Mar 21, 2025 | 69.68 | 70.02 | 67.15 | 69.88 | 69.88 | 2,336 |
| Mar 20, 2025 | 70.28 | 70.28 | 66.00 | 66.89 | 66.89 | 1,527 |
| Mar 19, 2025 | 70.77 | 70.77 | 66.06 | 67.71 | 67.71 | 890 |
| Mar 18, 2025 | 65.04 | 68.00 | 65.04 | 65.63 | 65.63 | 5,606 |
| Mar 17, 2025 | 69.88 | 72.00 | 64.67 | 64.95 | 64.95 | 3,355 |
| Mar 13, 2025 | 71.00 | 74.40 | 67.70 | 68.51 | 68.51 | 6,196 |
| Mar 12, 2025 | 67.86 | 68.30 | 66.00 | 67.85 | 67.85 | 5,946 |
| Mar 11, 2025 | 70.00 | 70.78 | 65.30 | 68.05 | 68.05 | 888 |
| Mar 10, 2025 | 73.99 | 77.00 | 69.01 | 70.00 | 70.00 | 4,723 |
| Mar 7, 2025 | 72.30 | 79.86 | 71.00 | 72.60 | 72.60 | 6,272 |
| Mar 6, 2025 | 81.70 | 81.70 | 76.00 | 77.41 | 77.41 | 341 |
| Mar 5, 2025 | 81.88 | 81.88 | 74.00 | 76.46 | 76.46 | 1,150 |
| Mar 4, 2025 | 74.00 | 74.00 | 69.41 | 70.52 | 70.52 | 1,650 |
| Mar 3, 2025 | 79.00 | 79.00 | 77.25 | 77.50 | 77.50 | 202 |
| Feb 28, 2025 | 73.95 | 80.94 | 72.31 | 73.08 | 73.08 | 1,448 |
| Feb 27, 2025 | 72.00 | 76.00 | 72.00 | 75.46 | 75.46 | 82 |
| Feb 25, 2025 | 74.96 | 79.99 | 73.06 | 76.95 | 76.95 | 574 |
| Feb 24, 2025 | 75.67 | 76.90 | 73.20 | 74.96 | 74.96 | 216 |
| Feb 21, 2025 | 76.00 | 87.00 | 75.06 | 75.67 | 75.67 | 7,179 |
| Feb 20, 2025 | 68.79 | 78.90 | 66.16 | 76.78 | 76.78 | 6,695 |
| Feb 19, 2025 | 71.67 | 73.90 | 68.00 | 69.49 | 69.49 | 6,803 |
| Feb 18, 2025 | 70.15 | 70.20 | 65.00 | 69.49 | 69.49 | 1,742 |
| Feb 17, 2025 | 72.00 | 72.00 | 69.99 | 70.14 | 70.14 | 4,504 |
| Feb 14, 2025 | 70.46 | 71.75 | 64.00 | 69.82 | 69.82 | 335 |
| Feb 13, 2025 | 67.40 | 72.32 | 64.61 | 70.46 | 70.46 | 1,916 |
| Feb 12, 2025 | 79.07 | 79.07 | 67.10 | 70.96 | 70.96 | 13,816 |
| Feb 11, 2025 | 82.30 | 84.00 | 78.00 | 79.99 | 79.99 | 1,281 |
| Feb 10, 2025 | 85.99 | 85.99 | 82.36 | 83.99 | 83.99 | 83 |
| Feb 7, 2025 | 83.65 | 85.70 | 82.16 | 82.30 | 82.30 | 906 |
| Feb 6, 2025 | 84.00 | 96.70 | 83.00 | 83.57 | 83.57 | 30,521 |
| Feb 5, 2025 | 86.06 | 89.67 | 84.00 | 84.73 | 84.73 | 9,447 |
| Feb 4, 2025 | 85.00 | 89.99 | 84.00 | 86.06 | 86.06 | 3,050 |
| Feb 3, 2025 | 87.99 | 87.99 | 83.00 | 87.39 | 87.39 | 1,196 |
| Feb 1, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 3 |
| Jan 31, 2025 | 80.26 | 92.99 | 80.26 | 87.24 | 87.24 | 684 |
| Jan 30, 2025 | 93.00 | 93.00 | 84.00 | 87.25 | 87.25 | 951 |
| Jan 29, 2025 | 84.79 | 86.20 | 83.00 | 84.66 | 84.66 | 4,965 |
| Jan 28, 2025 | 83.00 | 88.00 | 82.00 | 85.21 | 85.21 | 5,425 |
| Jan 27, 2025 | 83.35 | 85.40 | 80.00 | 82.93 | 82.93 | 1,046 |
| Jan 24, 2025 | 85.89 | 85.90 | 82.65 | 82.66 | 82.66 | 838 |
| Jan 23, 2025 | 84.59 | 86.00 | 82.77 | 85.90 | 85.90 | 246 |
| Jan 22, 2025 | 82.56 | 86.39 | 82.56 | 85.01 | 85.01 | 537 |
| Jan 21, 2025 | 87.95 | 88.00 | 83.50 | 85.83 | 85.83 | 451 |
| Jan 20, 2025 | 87.88 | 87.88 | 83.00 | 85.00 | 85.00 | 3,277 |
| Jan 17, 2025 | 79.50 | 88.00 | 79.00 | 85.04 | 85.04 | 5,507 |
| Jan 16, 2025 | 79.16 | 82.39 | 78.00 | 79.04 | 79.04 | 1,632 |
| Jan 15, 2025 | 81.00 | 82.18 | 79.05 | 80.50 | 80.50 | 2,485 |
| Jan 14, 2025 | 76.23 | 81.95 | 76.23 | 80.84 | 80.84 | 910 |
| Jan 13, 2025 | 82.44 | 83.00 | 75.92 | 76.23 | 76.23 | 1,150 |
| Jan 10, 2025 | 84.23 | 84.23 | 79.55 | 82.44 | 82.44 | 229 |
| Jan 9, 2025 | 84.45 | 84.45 | 82.00 | 84.10 | 84.10 | 531 |
| Jan 8, 2025 | 87.89 | 87.89 | 81.00 | 82.00 | 82.00 | 3,250 |
| Jan 7, 2025 | 86.00 | 86.00 | 82.55 | 83.49 | 83.49 | 974 |
| Jan 6, 2025 | 88.25 | 88.25 | 85.15 | 85.52 | 85.52 | 252 |
| Jan 3, 2025 | 87.26 | 89.14 | 85.11 | 86.41 | 86.41 | 2,790 |
| Jan 2, 2025 | 86.67 | 88.29 | 86.28 | 87.28 | 87.28 | 172 |
| Jan 1, 2025 | 88.63 | 88.63 | 86.02 | 86.24 | 86.24 | 682 |
| Dec 31, 2024 | 88.39 | 89.20 | 86.02 | 86.05 | 86.05 | 552 |
| Dec 30, 2024 | 88.84 | 91.80 | 85.10 | 88.39 | 88.39 | 3,758 |
Related Tickers
001230.KS Dongkuk Holdings Co.,Ltd.
6,480.00
-0.77%
MTGRY Mount Gibson Iron Limited
2.2000
+4.76%
5423.T Tokyo Steel Manufacturing Co., Ltd.
1,566.00
+4.47%
016380.KS KG Dongbu Steel Co.,Ltd.
5,250.00
-1.13%
5463.T Maruichi Steel Tube Ltd.
3,174.00
+2.55%
002240.KS Kiswire Ltd.
16,590.00
+3.43%
002710.KS TCC Steel Corp.
19,030.00
-1.91%
005010.KS Husteel Co., Ltd.
4,610.00
+1.99%
5480.T Nippon Yakin Kogyo Co., Ltd.
3,665.00
+6.39%
000825.SZ Shanxi Taigang Stainless Steel Co., Ltd.
3.2400
+1.89%