37.68
+1.77
+(4.93%)
At close: April 17 at 11:21:28 AM 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 17, 2025 | 37.70 | 37.70 | 37.68 | 37.68 | 37.68 | 51 |
| Apr 15, 2025 | 35.49 | 37.25 | 35.49 | 35.91 | 35.91 | 70 |
| Apr 11, 2025 | 35.30 | 35.49 | 35.30 | 35.49 | 35.49 | 123 |
| Apr 9, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 990 |
| Apr 8, 2025 | 32.69 | 33.80 | 32.53 | 33.80 | 33.80 | 802 |
| Apr 7, 2025 | 32.00 | 32.85 | 32.00 | 32.85 | 32.85 | 887 |
| Apr 4, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 336 |
| Apr 3, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 440 |
| Apr 2, 2025 | 32.85 | 34.00 | 32.85 | 33.05 | 33.05 | 405 |
| Mar 28, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 1 |
| Mar 27, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 300 |
| Mar 26, 2025 | 33.40 | 34.17 | 33.40 | 34.00 | 34.00 | 191 |
| Mar 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 5 |
| Mar 24, 2025 | 33.50 | 33.50 | 33.34 | 33.40 | 33.40 | 49 |
| Mar 21, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 303 |
| Mar 19, 2025 | 32.50 | 33.25 | 32.50 | 33.11 | 33.11 | 899 |
| Mar 18, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 101 |
| Mar 17, 2025 | 35.85 | 36.01 | 35.85 | 36.01 | 36.01 | 125 |
| Mar 12, 2025 | 37.31 | 37.31 | 36.58 | 36.58 | 36.58 | 33 |
| Mar 11, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 2 |
| Mar 10, 2025 | 35.79 | 36.58 | 35.79 | 36.58 | 36.58 | 824 |
| Mar 7, 2025 | 36.51 | 36.51 | 35.79 | 35.79 | 35.79 | 3 |
| Mar 6, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 4 |
| Mar 5, 2025 | 35.78 | 35.79 | 35.78 | 35.79 | 35.79 | 300 |
| Mar 4, 2025 | 36.00 | 36.00 | 35.79 | 35.79 | 35.79 | 1,043 |
| Mar 3, 2025 | 33.10 | 34.60 | 33.10 | 34.60 | 34.60 | 221 |
| Feb 28, 2025 | 32.00 | 33.10 | 32.00 | 33.10 | 33.10 | 94 |
| Feb 24, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 10 |
| Feb 21, 2025 | 34.90 | 34.90 | 33.16 | 33.16 | 33.16 | 142 |
| Feb 20, 2025 | 33.61 | 34.99 | 33.60 | 34.90 | 34.90 | 2,247 |
| Feb 19, 2025 | 34.50 | 34.50 | 33.44 | 33.51 | 33.51 | 70 |
| Feb 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 301 |
| Feb 17, 2025 | 35.20 | 35.37 | 35.20 | 35.20 | 35.20 | 246 |
| Feb 14, 2025 | 35.11 | 35.20 | 35.11 | 35.20 | 35.20 | 102 |
| Feb 13, 2025 | 36.95 | 36.95 | 36.02 | 36.95 | 36.95 | 124 |
| Feb 12, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 9 |
| Feb 11, 2025 | 36.02 | 36.98 | 36.02 | 36.98 | 36.98 | 270 |
| Feb 10, 2025 | 36.02 | 36.99 | 36.02 | 36.02 | 36.02 | 241 |
| Feb 7, 2025 | 36.97 | 36.97 | 36.02 | 36.02 | 36.02 | 400 |
| Feb 6, 2025 | 37.00 | 37.00 | 36.01 | 36.01 | 36.01 | 162 |
| Feb 5, 2025 | 36.10 | 37.00 | 36.01 | 36.15 | 36.15 | 683 |
| Feb 4, 2025 | 36.10 | 36.10 | 36.00 | 36.00 | 36.00 | 11 |
| Feb 3, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 437 |
| Feb 1, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 246 |
| Jan 31, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 718 |
| Jan 30, 2025 | 36.00 | 37.00 | 36.00 | 36.60 | 36.60 | 145 |
| Jan 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 167 |
| Jan 28, 2025 | 36.00 | 37.00 | 35.00 | 36.02 | 36.02 | 728 |
| Jan 27, 2025 | 37.77 | 37.77 | 35.90 | 35.90 | 35.90 | 560 |
| Jan 24, 2025 | 37.95 | 37.95 | 37.77 | 37.77 | 37.77 | 21 |
| Jan 23, 2025 | 38.15 | 38.15 | 37.95 | 37.95 | 37.95 | 738 |
| Jan 22, 2025 | 38.11 | 39.89 | 38.11 | 38.14 | 38.14 | 227 |
| Jan 21, 2025 | 39.59 | 39.59 | 38.00 | 38.11 | 38.11 | 1,801 |
| Jan 20, 2025 | 39.78 | 40.95 | 38.00 | 39.60 | 39.60 | 313 |
| Jan 17, 2025 | 39.95 | 39.95 | 37.50 | 39.78 | 39.78 | 61 |
| Jan 16, 2025 | 36.16 | 39.01 | 36.16 | 39.00 | 39.00 | 1,101 |
| Jan 15, 2025 | 38.68 | 41.44 | 37.51 | 38.00 | 38.00 | 1,684 |
| Jan 14, 2025 | 39.82 | 39.82 | 39.47 | 39.47 | 39.47 | 220 |
| Jan 13, 2025 | 41.74 | 41.74 | 41.54 | 41.54 | 41.54 | 4 |
| Jan 10, 2025 | 41.80 | 41.90 | 41.80 | 41.90 | 41.90 | 8 |
| Jan 9, 2025 | 41.98 | 41.98 | 40.90 | 41.90 | 41.90 | 707 |
| Jan 8, 2025 | 41.98 | 41.98 | 41.48 | 41.50 | 41.50 | 585 |
| Jan 7, 2025 | 37.70 | 39.99 | 37.70 | 39.99 | 39.99 | 145 |
| Jan 6, 2025 | 39.43 | 40.20 | 37.70 | 38.10 | 38.10 | 99 |
| Jan 3, 2025 | 38.51 | 40.22 | 37.01 | 39.43 | 39.43 | 4,217 |
| Jan 2, 2025 | 38.10 | 38.31 | 38.10 | 38.31 | 38.31 | 118 |
| Jan 1, 2025 | 38.10 | 38.45 | 36.76 | 38.00 | 38.00 | 246 |
| Dec 31, 2024 | 37.84 | 41.00 | 37.84 | 38.45 | 38.45 | 295 |
| Dec 30, 2024 | 39.15 | 40.08 | 38.17 | 39.74 | 39.74 | 976 |