80.27
-1.90
(-2.31%)
At close: 3:29:39 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 80.00 | 84.98 | 79.80 | 80.27 | 80.27 | 3,696 |
| Jan 30, 2025 | 85.85 | 85.85 | 81.06 | 82.17 | 82.17 | 6,495 |
| Jan 29, 2025 | 80.40 | 82.00 | 75.02 | 81.00 | 81.00 | 21,482 |
| Jan 28, 2025 | 76.35 | 81.99 | 75.05 | 77.06 | 77.06 | 46,898 |
| Jan 27, 2025 | 79.18 | 80.00 | 76.50 | 76.53 | 76.53 | 46,080 |
| Jan 24, 2025 | 81.58 | 82.49 | 77.50 | 80.80 | 80.80 | 12,335 |
| Jan 23, 2025 | 82.00 | 82.00 | 77.21 | 78.62 | 78.62 | 5,606 |
| Jan 22, 2025 | 80.01 | 82.30 | 75.05 | 80.10 | 80.10 | 9,163 |
| Jan 21, 2025 | 85.80 | 85.80 | 78.50 | 80.03 | 80.03 | 5,548 |
| Jan 20, 2025 | 79.99 | 82.00 | 77.00 | 80.31 | 80.31 | 15,687 |
| Jan 17, 2025 | 77.90 | 79.98 | 76.06 | 78.53 | 78.53 | 2,153 |
| Jan 16, 2025 | 77.08 | 79.87 | 75.99 | 77.88 | 77.88 | 4,660 |
| Jan 15, 2025 | 75.02 | 79.83 | 75.02 | 76.70 | 76.70 | 4,586 |
| Jan 14, 2025 | 75.75 | 79.99 | 73.00 | 76.72 | 76.72 | 5,516 |
| Jan 13, 2025 | 75.80 | 82.40 | 75.75 | 76.14 | 76.14 | 10,916 |
| Jan 10, 2025 | 80.44 | 82.40 | 79.00 | 80.13 | 80.13 | 31,302 |
| Jan 9, 2025 | 79.95 | 82.85 | 79.95 | 80.44 | 80.44 | 26,087 |
| Jan 8, 2025 | 81.00 | 82.79 | 75.26 | 81.58 | 81.58 | 19,633 |
| Jan 7, 2025 | 82.46 | 83.99 | 76.40 | 80.99 | 80.99 | 6,266 |
| Jan 6, 2025 | 90.00 | 90.00 | 80.00 | 80.84 | 80.84 | 36,220 |
| Jan 3, 2025 | 85.73 | 89.00 | 84.11 | 87.89 | 87.89 | 9,633 |
| Jan 2, 2025 | 85.80 | 85.80 | 84.10 | 84.14 | 84.14 | 3,047 |
| Jan 1, 2025 | 87.00 | 87.00 | 83.22 | 84.61 | 84.61 | 10,365 |
| Dec 31, 2024 | 87.50 | 88.80 | 83.00 | 85.74 | 85.74 | 5,383 |
| Dec 30, 2024 | 90.00 | 90.00 | 86.00 | 87.33 | 87.33 | 84,852 |