38.00
+0.75
+(2.01%)
At close: 2:47:26 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 | 37.43 | 38.70 | 37.25 | 38.00 | 38.00 | 686 |
| Apr 15, 2025 | 36.77 | 39.00 | 36.77 | 37.25 | 37.25 | 1,164 |
| Apr 11, 2025 | 38.80 | 38.80 | 38.70 | 38.70 | 38.70 | 31 |
| Apr 9, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | 103 |
| Apr 8, 2025 | 37.68 | 37.68 | 35.70 | 37.00 | 37.00 | 602 |
| Apr 7, 2025 | 35.68 | 37.50 | 35.68 | 37.50 | 37.50 | 153 |
| Apr 4, 2025 | 36.99 | 37.87 | 35.50 | 37.55 | 37.55 | 413 |
| Apr 3, 2025 | 36.50 | 38.00 | 36.10 | 36.99 | 36.99 | 2,586 |
| Apr 2, 2025 | 38.00 | 38.00 | 36.10 | 38.00 | 38.00 | 829 |
| Apr 1, 2025 | 38.00 | 38.00 | 35.30 | 38.00 | 38.00 | 675 |
| Mar 28, 2025 | 37.37 | 37.37 | 35.50 | 36.99 | 36.99 | 3,226 |
| Mar 27, 2025 | 39.11 | 39.15 | 37.16 | 37.19 | 37.19 | 1,268 |
| Mar 26, 2025 | 41.00 | 41.00 | 39.10 | 39.11 | 39.11 | 7,803 |
| Mar 25, 2025 | 42.00 | 45.00 | 40.85 | 41.09 | 41.09 | 9,373 |
| Mar 24, 2025 | 43.21 | 43.21 | 43.00 | 43.00 | 43.00 | 659 |
| Mar 21, 2025 | 44.13 | 44.13 | 43.00 | 43.00 | 43.00 | 41 |
| Mar 20, 2025 | 45.90 | 47.75 | 44.00 | 44.13 | 44.13 | 1,503 |
| Mar 19, 2025 | 45.00 | 46.00 | 43.10 | 45.90 | 45.90 | 1,954 |
| Mar 18, 2025 | 43.95 | 45.05 | 43.01 | 45.00 | 45.00 | 3,529 |
| Mar 17, 2025 | 45.88 | 45.89 | 43.00 | 45.15 | 45.15 | 772 |
| Mar 13, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 7 |
| Mar 12, 2025 | 44.06 | 44.06 | 41.10 | 43.73 | 43.73 | 816 |
| Mar 11, 2025 | 40.05 | 43.25 | 40.05 | 41.97 | 41.97 | 1,550 |
| Mar 10, 2025 | 41.20 | 41.20 | 39.05 | 41.20 | 41.20 | 863 |
| Mar 7, 2025 | 39.00 | 39.24 | 38.46 | 39.24 | 39.24 | 1,995 |
| Mar 6, 2025 | 37.00 | 37.38 | 35.95 | 37.38 | 37.38 | 3,768 |
| Mar 5, 2025 | 36.00 | 38.00 | 35.05 | 35.60 | 35.60 | 11,018 |
| Mar 4, 2025 | 37.00 | 39.25 | 35.53 | 36.57 | 36.57 | 957 |
| Mar 3, 2025 | 38.00 | 38.74 | 37.39 | 37.39 | 37.39 | 2,077 |
| Feb 28, 2025 | 40.50 | 40.50 | 38.40 | 39.35 | 39.35 | 245 |
| Feb 27, 2025 | 42.00 | 42.36 | 38.35 | 39.79 | 39.79 | 2,229 |
| Feb 25, 2025 | 39.00 | 40.35 | 39.00 | 40.35 | 40.35 | 1,356 |
| Feb 24, 2025 | 42.44 | 42.44 | 38.40 | 38.43 | 38.43 | 3,359 |
| Feb 21, 2025 | 41.14 | 41.50 | 40.01 | 40.42 | 40.42 | 313 |
| Feb 20, 2025 | 43.00 | 43.00 | 41.00 | 41.14 | 41.14 | 271 |
| Feb 19, 2025 | 42.02 | 43.00 | 41.00 | 43.00 | 43.00 | 87 |
| Feb 18, 2025 | 45.34 | 45.34 | 42.02 | 42.02 | 42.02 | 432 |
| Feb 17, 2025 | 46.55 | 46.55 | 44.23 | 44.23 | 44.23 | 776 |
| Feb 14, 2025 | 47.40 | 47.40 | 46.55 | 46.55 | 46.55 | 461 |
| Feb 13, 2025 | 48.59 | 49.70 | 47.40 | 47.40 | 47.40 | 392 |
| Feb 12, 2025 | 47.50 | 50.00 | 47.10 | 47.40 | 47.40 | 2,968 |
| Feb 11, 2025 | 49.74 | 49.74 | 49.55 | 49.55 | 49.55 | 56 |
| Feb 10, 2025 | 50.10 | 51.80 | 49.55 | 49.74 | 49.74 | 192 |
| Feb 7, 2025 | 54.23 | 54.23 | 50.05 | 50.10 | 50.10 | 1,961 |
| Feb 6, 2025 | 51.25 | 52.00 | 51.00 | 51.65 | 51.65 | 72 |
| Feb 5, 2025 | 51.59 | 52.95 | 51.36 | 51.90 | 51.90 | 1,154 |
| Feb 4, 2025 | 54.00 | 54.00 | 51.00 | 51.59 | 51.59 | 620 |
| Feb 3, 2025 | 55.39 | 55.39 | 53.00 | 53.47 | 53.47 | 487 |
| Feb 1, 2025 | 52.90 | 52.90 | 51.28 | 52.80 | 52.80 | 191 |
| Jan 31, 2025 | 51.25 | 54.90 | 50.60 | 51.28 | 51.28 | 9,665 |
| Jan 30, 2025 | 51.50 | 54.32 | 50.55 | 53.20 | 53.20 | 250 |
| Jan 29, 2025 | 52.00 | 52.00 | 51.16 | 51.79 | 51.79 | 1,024 |
| Jan 28, 2025 | 54.39 | 54.39 | 50.50 | 50.97 | 50.97 | 663 |
| Jan 27, 2025 | 52.60 | 52.81 | 52.55 | 52.57 | 52.57 | 267 |
| Jan 24, 2025 | 54.06 | 54.06 | 52.00 | 52.29 | 52.29 | 563 |
| Jan 23, 2025 | 55.23 | 55.90 | 54.50 | 54.63 | 54.63 | 1,149 |
| Jan 22, 2025 | 57.45 | 57.45 | 56.94 | 56.94 | 56.94 | 2,524 |
| Jan 21, 2025 | 57.89 | 57.89 | 55.86 | 56.94 | 56.94 | 338 |
| Jan 20, 2025 | 52.82 | 56.48 | 52.82 | 55.35 | 55.35 | 1,459 |
| Jan 17, 2025 | 54.21 | 56.00 | 53.05 | 53.90 | 53.90 | 1,120 |
| Jan 16, 2025 | 54.48 | 54.49 | 52.46 | 54.21 | 54.21 | 2,767 |
| Jan 15, 2025 | 54.50 | 54.50 | 52.02 | 52.12 | 52.12 | 2,216 |
| Jan 14, 2025 | 50.69 | 54.40 | 50.00 | 54.33 | 54.33 | 1,359 |
| Jan 13, 2025 | 53.65 | 54.71 | 51.98 | 51.98 | 51.98 | 2,702 |
| Jan 10, 2025 | 56.86 | 56.86 | 53.20 | 54.71 | 54.71 | 536 |
| Jan 9, 2025 | 55.41 | 56.90 | 53.72 | 55.74 | 55.74 | 599 |
| Jan 8, 2025 | 57.00 | 57.00 | 54.10 | 55.41 | 55.41 | 1,966 |
| Jan 7, 2025 | 58.69 | 58.69 | 55.00 | 55.52 | 55.52 | 2,002 |
| Jan 6, 2025 | 58.20 | 59.00 | 54.76 | 56.99 | 56.99 | 2,206 |
| Jan 3, 2025 | 58.95 | 60.80 | 56.70 | 57.58 | 57.58 | 2,025 |
| Jan 2, 2025 | 60.80 | 60.80 | 58.25 | 58.92 | 58.92 | 1,636 |
| Jan 1, 2025 | 57.68 | 60.29 | 57.00 | 58.98 | 58.98 | 626 |
| Dec 31, 2024 | 58.50 | 59.76 | 56.21 | 57.68 | 57.68 | 2,838 |
| Dec 30, 2024 | 58.11 | 59.80 | 58.11 | 58.50 | 58.50 | 1,572 |