Unlock stock picks and a broker-level newsfeed that powers Wall Street.
20.50
-0.10
(-0.49%)
At close: March 13 at 1:15:00 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 13, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | 4 |
Mar 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 19 |
Mar 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 106 |
Mar 6, 2025 | 20.75 | 20.75 | 20.60 | 20.60 | 20.60 | 16 |
Mar 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 130 |
Mar 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 14 |
Mar 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 5 |
Feb 27, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 52 |
Feb 25, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | 28 |
Feb 24, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | 37 |
Feb 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 5 |
Feb 20, 2025 | 19.42 | 20.39 | 18.83 | 20.39 | 20.39 | 31 |
Feb 19, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 5 |
Feb 13, 2025 | 18.50 | 18.50 | 18.01 | 18.50 | 18.50 | 483 |
Feb 12, 2025 | 20.45 | 20.92 | 18.95 | 18.95 | 18.95 | 1,138 |
Feb 11, 2025 | 21.50 | 21.71 | 19.93 | 19.93 | 19.93 | 776 |
Feb 10, 2025 | 20.00 | 21.47 | 20.00 | 20.97 | 20.97 | 1,582 |
Feb 7, 2025 | 20.00 | 21.00 | 19.95 | 20.45 | 20.45 | 493 |
Feb 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 718 |
Feb 5, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1,001 |
Jan 24, 2025 | 24.72 | 24.72 | 23.26 | 23.26 | 23.26 | 150 |
Jan 23, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 23 |
Jan 20, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 50 |
Jan 14, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 179 |
Jan 13, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 150 |
Jan 10, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
Jan 9, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 101 |
Jan 8, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 150 |
Jan 7, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 120 |
Jan 6, 2025 | 39.18 | 39.18 | 36.86 | 36.86 | 36.86 | 188 |
Jan 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 200 |
Dec 31, 2024 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | 60 |