48.80
0.00
(0.00%)
At close: 1:17:39 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 16, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 11 |
| Apr 15, 2025 | 47.31 | 48.80 | 47.31 | 48.80 | 48.80 | 91 |
| Apr 11, 2025 | 48.50 | 49.80 | 48.50 | 49.80 | 49.80 | 632 |
| Apr 9, 2025 | 52.75 | 52.75 | 49.40 | 49.40 | 49.40 | 662 |
| Apr 8, 2025 | 52.90 | 52.90 | 51.99 | 52.00 | 52.00 | 9 |
| Apr 7, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1,002 |
| Apr 4, 2025 | 50.97 | 50.97 | 48.00 | 48.00 | 48.00 | 40 |
| Apr 3, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 118 |
| Apr 2, 2025 | 47.25 | 47.25 | 46.25 | 46.25 | 46.25 | 8 |
| Apr 1, 2025 | 42.97 | 45.00 | 42.97 | 45.00 | 45.00 | 7 |
| Mar 28, 2025 | 46.48 | 46.48 | 42.07 | 42.97 | 42.97 | 169 |
| Mar 26, 2025 | 44.09 | 48.73 | 44.09 | 44.28 | 44.28 | 194 |
| Mar 25, 2025 | 42.20 | 46.41 | 42.20 | 46.41 | 46.41 | 268 |
| Mar 24, 2025 | 46.50 | 46.50 | 44.20 | 44.20 | 44.20 | 87 |
| Mar 21, 2025 | 46.36 | 46.50 | 46.36 | 46.50 | 46.50 | 102 |
| Mar 20, 2025 | 44.50 | 48.93 | 44.28 | 48.80 | 48.80 | 590 |
| Mar 19, 2025 | 47.00 | 47.00 | 45.03 | 46.60 | 46.60 | 96 |
| Mar 18, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 5 |
| Mar 17, 2025 | 46.33 | 47.60 | 46.33 | 47.60 | 47.60 | 107 |
| Mar 13, 2025 | 49.00 | 49.00 | 48.76 | 48.76 | 48.76 | 108 |
| Mar 12, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 5 |
| Mar 11, 2025 | 49.60 | 49.60 | 48.80 | 49.30 | 49.30 | 276 |
| Mar 10, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 26 |
| Mar 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 126 |
| Mar 5, 2025 | 45.04 | 47.41 | 45.04 | 46.00 | 46.00 | 334 |
| Mar 4, 2025 | 49.90 | 49.90 | 47.41 | 47.41 | 47.41 | 234 |
| Feb 28, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 2 |
| Feb 27, 2025 | 52.50 | 52.50 | 48.00 | 49.90 | 49.90 | 75 |
| Feb 25, 2025 | 52.35 | 52.35 | 50.00 | 50.00 | 50.00 | 11 |
| Feb 24, 2025 | 54.00 | 54.00 | 49.21 | 49.92 | 49.92 | 26 |
| Feb 21, 2025 | 53.00 | 53.00 | 49.78 | 51.79 | 51.79 | 30 |
| Feb 20, 2025 | 52.50 | 52.50 | 52.40 | 52.40 | 52.40 | 120 |
| Feb 19, 2025 | 51.70 | 52.99 | 51.70 | 51.98 | 51.98 | 18 |
| Feb 18, 2025 | 53.68 | 53.68 | 51.70 | 51.70 | 51.70 | 233 |
| Feb 17, 2025 | 51.21 | 51.21 | 46.36 | 51.18 | 51.18 | 166 |
| Feb 14, 2025 | 49.00 | 49.00 | 45.13 | 48.79 | 48.79 | 226 |
| Feb 13, 2025 | 48.99 | 52.47 | 47.50 | 47.50 | 47.50 | 700 |
| Feb 12, 2025 | 49.00 | 49.99 | 47.52 | 49.99 | 49.99 | 12 |
| Feb 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2 |
| Feb 10, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 150 |
| Feb 7, 2025 | 53.02 | 53.02 | 47.98 | 48.24 | 48.24 | 561 |
| Feb 6, 2025 | 50.50 | 51.50 | 50.50 | 50.50 | 50.50 | 600 |
| Feb 4, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 3 |
| Feb 3, 2025 | 51.30 | 51.30 | 48.74 | 48.75 | 48.75 | 13 |
| Feb 1, 2025 | 49.00 | 51.40 | 49.00 | 51.30 | 51.30 | 316 |
| Jan 31, 2025 | 49.50 | 49.55 | 48.00 | 49.00 | 49.00 | 762 |
| Jan 30, 2025 | 52.31 | 52.31 | 48.01 | 49.25 | 49.25 | 606 |
| Jan 29, 2025 | 52.00 | 52.00 | 49.75 | 49.82 | 49.82 | 235 |
| Jan 28, 2025 | 50.51 | 52.40 | 50.51 | 52.36 | 52.36 | 52 |
| Jan 27, 2025 | 54.05 | 57.90 | 52.40 | 53.16 | 53.16 | 698 |
| Jan 24, 2025 | 53.31 | 55.15 | 53.30 | 55.15 | 55.15 | 115 |
| Jan 23, 2025 | 57.45 | 57.45 | 55.00 | 56.10 | 56.10 | 25 |
| Jan 22, 2025 | 51.89 | 56.88 | 51.89 | 55.35 | 55.35 | 367 |
| Jan 21, 2025 | 54.62 | 59.97 | 54.62 | 54.62 | 54.62 | 1,820 |
| Jan 20, 2025 | 57.37 | 62.95 | 57.37 | 57.49 | 57.49 | 1,003 |
| Jan 17, 2025 | 55.15 | 60.50 | 55.15 | 60.38 | 60.38 | 131 |
| Jan 16, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 1 |
| Jan 15, 2025 | 60.90 | 60.94 | 57.91 | 60.94 | 60.94 | 53 |
| Jan 14, 2025 | 56.72 | 60.94 | 56.72 | 60.94 | 60.94 | 181 |
| Jan 13, 2025 | 59.51 | 59.70 | 56.81 | 59.70 | 59.70 | 536 |
| Jan 10, 2025 | 54.26 | 59.80 | 54.26 | 59.80 | 59.80 | 100 |
| Jan 9, 2025 | 57.00 | 61.00 | 57.00 | 57.10 | 57.10 | 9 |
| Jan 8, 2025 | 59.40 | 60.00 | 55.30 | 60.00 | 60.00 | 39 |
| Jan 7, 2025 | 58.19 | 58.20 | 58.19 | 58.20 | 58.20 | 38 |
| Jan 6, 2025 | 59.39 | 61.25 | 59.38 | 61.25 | 61.25 | 64 |
| Jan 3, 2025 | 60.60 | 62.50 | 60.60 | 62.50 | 62.50 | 15 |
| Jan 2, 2025 | 60.30 | 60.97 | 55.17 | 60.60 | 60.60 | 225 |
| Jan 1, 2025 | 60.00 | 60.00 | 58.02 | 58.07 | 58.07 | 126 |
| Dec 31, 2024 | 62.19 | 62.35 | 60.60 | 61.04 | 61.04 | 318 |
| Dec 30, 2024 | 63.70 | 63.78 | 58.00 | 63.78 | 63.78 | 3,250 |