Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
41.95
0.00
(0.00%)
As of 10:33:03 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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 43.40 | 43.40 | 41.95 | 41.95 | 41.95 | 13 |
| Feb 21, 2025 | 43.00 | 43.00 | 38.80 | 41.95 | 41.95 | 2,971 |
| Feb 20, 2025 | 45.30 | 45.30 | 38.55 | 40.39 | 40.39 | 15,352 |
| Feb 19, 2025 | 46.00 | 46.98 | 43.01 | 44.38 | 44.38 | 6,672 |
| Feb 18, 2025 | 41.98 | 42.30 | 39.99 | 42.30 | 42.30 | 18,265 |
| Feb 17, 2025 | 32.35 | 44.88 | 32.35 | 35.25 | 35.25 | 5,200 |
| Feb 14, 2025 | 42.60 | 42.60 | 39.05 | 39.94 | 39.94 | 2,671 |
| Feb 13, 2025 | 43.50 | 44.00 | 41.01 | 42.39 | 42.39 | 102 |
| Feb 12, 2025 | 41.81 | 43.50 | 41.61 | 43.50 | 43.50 | 81 |
| Feb 11, 2025 | 41.58 | 43.50 | 41.00 | 41.61 | 41.61 | 3,137 |
| Feb 10, 2025 | 44.74 | 44.74 | 44.50 | 44.50 | 44.50 | 449 |
| Feb 7, 2025 | 45.80 | 45.80 | 43.00 | 43.22 | 43.22 | 246 |
| Feb 6, 2025 | 45.89 | 46.40 | 43.00 | 43.56 | 43.56 | 556 |
| Feb 5, 2025 | 45.27 | 46.10 | 42.61 | 45.35 | 45.35 | 3,255 |
| Feb 4, 2025 | 45.41 | 45.41 | 40.73 | 41.26 | 41.26 | 267 |
| Feb 3, 2025 | 45.50 | 45.50 | 42.60 | 42.88 | 42.88 | 720 |
| Feb 1, 2025 | 46.41 | 48.00 | 45.40 | 45.40 | 45.40 | 226 |
| Jan 31, 2025 | 47.74 | 48.94 | 45.50 | 45.50 | 45.50 | 535 |
| Jan 30, 2025 | 45.03 | 51.60 | 45.03 | 47.74 | 47.74 | 1,085 |
| Jan 29, 2025 | 40.18 | 44.00 | 40.18 | 43.03 | 43.03 | 11,095 |
| Jan 28, 2025 | 41.25 | 42.59 | 40.01 | 41.00 | 41.00 | 706 |
| Jan 27, 2025 | 44.01 | 44.01 | 40.51 | 41.33 | 41.33 | 1,717 |
| Jan 24, 2025 | 42.80 | 44.98 | 42.80 | 43.15 | 43.15 | 8,727 |
| Jan 23, 2025 | 43.98 | 43.98 | 41.00 | 42.42 | 42.42 | 4,256 |
| Jan 22, 2025 | 41.22 | 42.00 | 40.50 | 41.40 | 41.40 | 1,945 |
| Jan 21, 2025 | 43.25 | 43.25 | 41.00 | 41.22 | 41.22 | 3,361 |
| Jan 20, 2025 | 43.00 | 43.70 | 41.90 | 42.40 | 42.40 | 18,116 |
| Jan 17, 2025 | 46.10 | 46.10 | 42.99 | 43.90 | 43.90 | 2,374 |
| Jan 16, 2025 | 47.25 | 47.25 | 45.00 | 46.12 | 46.12 | 1,530 |
| Jan 15, 2025 | 44.96 | 45.50 | 42.21 | 45.00 | 45.00 | 68 |
| Jan 14, 2025 | 42.00 | 45.00 | 42.00 | 42.31 | 42.31 | 535 |
| Jan 13, 2025 | 47.47 | 47.47 | 41.08 | 42.63 | 42.63 | 517 |
| Jan 10, 2025 | 45.50 | 46.96 | 44.00 | 44.99 | 44.99 | 12,349 |
| Jan 9, 2025 | 46.96 | 46.96 | 41.90 | 45.10 | 45.10 | 1,363 |
| Jan 8, 2025 | 47.08 | 47.08 | 45.01 | 45.25 | 45.25 | 419 |
| Jan 7, 2025 | 48.00 | 48.00 | 45.40 | 46.16 | 46.16 | 2,775 |
| Jan 6, 2025 | 48.00 | 48.00 | 45.10 | 47.60 | 47.60 | 1,725 |
| Jan 3, 2025 | 47.85 | 47.85 | 45.50 | 47.09 | 47.09 | 2,101 |
| Jan 2, 2025 | 45.60 | 47.91 | 45.60 | 47.91 | 47.91 | 529 |
| Jan 1, 2025 | 48.00 | 48.00 | 44.90 | 46.53 | 46.53 | 8,077 |
| Dec 31, 2024 | 44.20 | 44.98 | 44.00 | 44.60 | 44.60 | 239 |
| Dec 30, 2024 | 48.00 | 48.00 | 45.90 | 45.90 | 45.90 | 1,764 |