Unlock stock picks and a broker-level newsfeed that powers Wall Street.
6.41
-0.07
(-1.08%)
At close: 3:29:02 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 6.64 | 6.75 | 6.31 | 6.41 | 6.41 | 266,739 |
| Mar 11, 2025 | 6.50 | 6.50 | 6.30 | 6.48 | 6.48 | 240,749 |
| Mar 10, 2025 | 6.35 | 6.44 | 6.15 | 6.37 | 6.37 | 314,639 |
| Mar 7, 2025 | 6.29 | 6.29 | 6.10 | 6.26 | 6.26 | 114,454 |
| Mar 6, 2025 | 6.48 | 6.49 | 6.16 | 6.20 | 6.20 | 126,843 |
| Mar 5, 2025 | 6.43 | 6.43 | 6.16 | 6.19 | 6.19 | 159,290 |
| Mar 4, 2025 | 6.15 | 6.43 | 6.15 | 6.27 | 6.27 | 168,100 |
| Mar 3, 2025 | 6.29 | 6.44 | 6.13 | 6.30 | 6.30 | 78,018 |
| Feb 28, 2025 | 6.25 | 6.30 | 6.10 | 6.20 | 6.20 | 1,285,256 |
| Feb 27, 2025 | 6.28 | 6.37 | 6.10 | 6.13 | 6.13 | 1,323,764 |
| Feb 25, 2025 | 6.54 | 6.54 | 6.04 | 6.17 | 6.17 | 246,097 |
| Feb 24, 2025 | 6.35 | 6.53 | 6.06 | 6.30 | 6.30 | 1,302,348 |
| Feb 21, 2025 | 6.83 | 6.83 | 6.37 | 6.37 | 6.37 | 306,106 |
| Feb 20, 2025 | 6.79 | 6.90 | 6.48 | 6.70 | 6.70 | 98,509 |
| Feb 19, 2025 | 6.77 | 6.90 | 6.36 | 6.59 | 6.59 | 203,351 |
| Feb 18, 2025 | 6.76 | 6.89 | 6.55 | 6.64 | 6.64 | 340,552 |
| Feb 17, 2025 | 7.24 | 7.24 | 6.76 | 6.84 | 6.84 | 263,943 |
| Feb 14, 2025 | 7.65 | 7.65 | 7.10 | 7.11 | 7.11 | 457,192 |
| Feb 13, 2025 | 7.45 | 7.54 | 7.37 | 7.45 | 7.45 | 1,881,756 |
| Feb 12, 2025 | 7.35 | 7.40 | 7.23 | 7.30 | 7.30 | 1,192,254 |
| Feb 11, 2025 | 7.35 | 7.35 | 7.10 | 7.21 | 7.21 | 986,016 |
| Feb 10, 2025 | 7.57 | 7.57 | 7.15 | 7.21 | 7.21 | 1,794,392 |
| Feb 7, 2025 | 7.38 | 7.40 | 7.20 | 7.38 | 7.38 | 732,322 |
| Feb 6, 2025 | 7.50 | 7.50 | 7.18 | 7.20 | 7.20 | 1,332,166 |
| Feb 5, 2025 | 7.65 | 7.65 | 7.30 | 7.35 | 7.35 | 571,678 |
| Feb 4, 2025 | 7.39 | 7.58 | 7.33 | 7.46 | 7.46 | 613,522 |
| Feb 3, 2025 | 7.21 | 7.50 | 7.11 | 7.22 | 7.22 | 611,151 |
| Feb 1, 2025 | 7.00 | 7.30 | 7.00 | 7.21 | 7.21 | 110,032 |
| Jan 31, 2025 | 7.39 | 7.39 | 6.92 | 7.07 | 7.07 | 1,129,358 |
| Jan 30, 2025 | 7.11 | 7.35 | 7.00 | 7.17 | 7.17 | 137,061 |
| Jan 29, 2025 | 7.25 | 7.28 | 7.10 | 7.11 | 7.11 | 167,800 |
| Jan 28, 2025 | 7.16 | 7.29 | 7.02 | 7.11 | 7.11 | 215,325 |
| Jan 27, 2025 | 7.32 | 7.32 | 7.15 | 7.19 | 7.19 | 177,203 |
| Jan 24, 2025 | 7.50 | 7.51 | 7.14 | 7.18 | 7.18 | 1,133,875 |
| Jan 23, 2025 | 7.40 | 7.61 | 7.09 | 7.16 | 7.16 | 1,472,835 |
| Jan 22, 2025 | 7.39 | 7.39 | 7.05 | 7.25 | 7.25 | 1,230,053 |
| Jan 21, 2025 | 7.21 | 7.45 | 7.10 | 7.16 | 7.16 | 1,057,717 |
| Jan 20, 2025 | 7.65 | 7.79 | 7.21 | 7.35 | 7.35 | 319,156 |
| Jan 17, 2025 | 7.36 | 8.11 | 7.36 | 7.50 | 7.50 | 426,748 |
| Jan 16, 2025 | 8.14 | 8.48 | 7.74 | 7.74 | 7.74 | 947,101 |
| Jan 15, 2025 | 8.00 | 8.40 | 8.00 | 8.14 | 8.14 | 317,861 |
| Jan 14, 2025 | 8.89 | 8.89 | 8.06 | 8.16 | 8.16 | 1,181,330 |
| Jan 13, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 43,659 |
| Jan 10, 2025 | 8.06 | 8.07 | 7.84 | 8.07 | 8.07 | 433,154 |
| Jan 9, 2025 | 7.50 | 7.69 | 7.48 | 7.69 | 7.69 | 245,064 |
| Jan 8, 2025 | 7.50 | 7.52 | 7.10 | 7.33 | 7.33 | 787,329 |
| Jan 7, 2025 | 7.48 | 7.51 | 7.06 | 7.25 | 7.25 | 2,278,845 |
| Jan 6, 2025 | 7.35 | 7.52 | 7.11 | 7.22 | 7.22 | 820,831 |
| Jan 3, 2025 | 7.02 | 7.28 | 7.02 | 7.17 | 7.17 | 757,007 |
| Jan 2, 2025 | 7.10 | 7.32 | 6.95 | 7.01 | 7.01 | 383,842 |
| Jan 1, 2025 | 7.39 | 7.39 | 7.00 | 7.10 | 7.10 | 675,047 |
| Dec 31, 2024 | 7.18 | 7.18 | 6.81 | 7.07 | 7.07 | 468,909 |
| Dec 30, 2024 | 6.80 | 6.99 | 6.70 | 6.90 | 6.90 | 210,924 |