Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
33.83
-0.98
(-2.82%)
At close: February 21 at 3:29:55 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 34.75 | 35.45 | 33.16 | 33.83 | 33.83 | 121,666 |
| Feb 20, 2025 | 33.40 | 34.89 | 33.02 | 34.81 | 34.81 | 285,973 |
| Feb 19, 2025 | 31.16 | 33.90 | 31.16 | 33.67 | 33.67 | 266,600 |
| Feb 18, 2025 | 31.63 | 31.99 | 30.90 | 31.16 | 31.16 | 317,340 |
| Feb 17, 2025 | 33.05 | 33.64 | 31.00 | 31.69 | 31.69 | 302,225 |
| Feb 14, 2025 | 34.51 | 34.88 | 31.00 | 33.68 | 33.68 | 283,059 |
| Feb 13, 2025 | 34.90 | 34.99 | 34.35 | 34.51 | 34.51 | 86,617 |
| Feb 12, 2025 | 35.00 | 35.53 | 34.00 | 34.93 | 34.93 | 151,833 |
| Feb 11, 2025 | 36.00 | 36.11 | 35.00 | 35.27 | 35.27 | 149,553 |
| Feb 10, 2025 | 37.02 | 37.29 | 35.15 | 36.12 | 36.12 | 125,623 |
| Feb 7, 2025 | 37.50 | 37.77 | 36.80 | 37.02 | 37.02 | 88,910 |
| Feb 6, 2025 | 38.21 | 38.79 | 37.11 | 37.50 | 37.50 | 64,762 |
| Feb 5, 2025 | 37.51 | 38.99 | 37.05 | 37.71 | 37.71 | 177,235 |
| Feb 4, 2025 | 37.05 | 39.30 | 37.00 | 38.21 | 38.21 | 130,168 |
| Feb 3, 2025 | 37.50 | 37.50 | 36.55 | 36.76 | 36.76 | 71,737 |
| Feb 1, 2025 | 37.35 | 38.24 | 37.05 | 37.57 | 37.57 | 62,377 |
| Jan 31, 2025 | 37.41 | 37.99 | 37.05 | 37.31 | 37.31 | 108,632 |
| Jan 30, 2025 | 38.35 | 38.35 | 37.22 | 37.41 | 37.41 | 124,681 |
| Jan 29, 2025 | 37.80 | 38.49 | 37.80 | 37.98 | 37.98 | 84,220 |
| Jan 28, 2025 | 38.55 | 38.85 | 36.80 | 37.72 | 37.72 | 184,689 |
| Jan 27, 2025 | 38.35 | 38.95 | 36.45 | 38.55 | 38.55 | 206,442 |
| Jan 24, 2025 | 39.00 | 39.43 | 38.10 | 38.35 | 38.35 | 68,043 |
| Jan 23, 2025 | 39.70 | 39.82 | 38.89 | 39.00 | 39.00 | 119,313 |
| Jan 22, 2025 | 39.53 | 40.00 | 38.82 | 39.32 | 39.32 | 86,128 |
| Jan 21, 2025 | 40.48 | 40.48 | 39.40 | 39.52 | 39.52 | 158,106 |
| Jan 20, 2025 | 40.78 | 40.80 | 40.00 | 40.06 | 40.06 | 107,225 |
| Jan 17, 2025 | 40.60 | 40.60 | 39.82 | 40.21 | 40.21 | 107,946 |
| Jan 16, 2025 | 40.48 | 40.85 | 40.00 | 40.09 | 40.09 | 154,671 |
| Jan 15, 2025 | 40.45 | 40.98 | 40.00 | 40.05 | 40.05 | 140,879 |
| Jan 14, 2025 | 40.50 | 40.71 | 39.72 | 39.98 | 39.98 | 148,562 |
| Jan 13, 2025 | 40.79 | 41.60 | 39.00 | 39.43 | 39.43 | 216,236 |
| Jan 10, 2025 | 42.98 | 42.98 | 39.99 | 40.27 | 40.27 | 361,834 |
| Jan 9, 2025 | 43.47 | 45.53 | 41.73 | 42.60 | 42.60 | 1,237,553 |
| Jan 8, 2025 | 39.11 | 39.69 | 39.00 | 39.36 | 39.36 | 96,501 |
| Jan 7, 2025 | 38.87 | 39.45 | 38.40 | 39.16 | 39.16 | 160,761 |
| Jan 6, 2025 | 40.33 | 40.88 | 38.41 | 38.74 | 38.74 | 173,521 |
| Jan 3, 2025 | 40.88 | 40.88 | 40.09 | 40.35 | 40.35 | 117,569 |
| Jan 2, 2025 | 40.23 | 40.94 | 39.88 | 40.59 | 40.59 | 108,599 |
| Jan 1, 2025 | 39.90 | 40.88 | 39.80 | 40.23 | 40.23 | 101,445 |
| Dec 31, 2024 | 39.51 | 39.99 | 39.11 | 39.74 | 39.74 | 95,780 |
| Dec 30, 2024 | 39.75 | 40.30 | 39.00 | 39.51 | 39.51 | 234,696 |