Unlock stock picks and a broker-level newsfeed that powers Wall Street.
11.74
+0.03
+(0.26%)
At close: 3:29:26 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 11.71 | 11.94 | 11.48 | 11.74 | 11.74 | 58 |
| Mar 11, 2025 | 11.76 | 12.09 | 11.68 | 11.71 | 11.71 | 1,012 |
| Mar 10, 2025 | 11.88 | 11.88 | 11.65 | 11.88 | 11.88 | 1,221 |
| Mar 6, 2025 | 11.62 | 11.95 | 11.62 | 11.65 | 11.65 | 3,961 |
| Mar 5, 2025 | 11.97 | 12.20 | 11.85 | 11.85 | 11.85 | 35 |
| Mar 4, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1 |
| Mar 3, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 200 |
| Feb 27, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1 |
| Feb 25, 2025 | 12.69 | 12.94 | 12.45 | 12.45 | 12.45 | 4,631 |
| Feb 24, 2025 | 12.45 | 12.69 | 12.45 | 12.69 | 12.69 | 3 |
| Feb 21, 2025 | 12.25 | 12.48 | 12.25 | 12.45 | 12.45 | 154 |
| Feb 20, 2025 | 12.75 | 12.75 | 12.25 | 12.25 | 12.25 | 15 |
| Feb 19, 2025 | 12.04 | 12.51 | 12.04 | 12.50 | 12.50 | 1,219 |
| Feb 18, 2025 | 12.04 | 12.28 | 11.80 | 12.28 | 12.28 | 710 |
| Feb 17, 2025 | 12.52 | 12.52 | 12.04 | 12.04 | 12.04 | 966 |
| Feb 14, 2025 | 12.30 | 12.77 | 12.28 | 12.28 | 12.28 | 1,175 |
| Feb 13, 2025 | 12.40 | 12.59 | 12.40 | 12.53 | 12.53 | 148 |
| Feb 12, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2,503 |
| Feb 11, 2025 | 12.36 | 12.60 | 12.36 | 12.60 | 12.60 | 163 |
| Feb 10, 2025 | 12.61 | 13.11 | 12.61 | 12.61 | 12.61 | 1,312 |
| Feb 7, 2025 | 12.86 | 12.86 | 12.47 | 12.86 | 12.86 | 519 |
| Feb 6, 2025 | 13.09 | 13.09 | 12.59 | 12.61 | 12.61 | 1,435 |
| Feb 5, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 2 |
| Feb 4, 2025 | 13.11 | 13.11 | 12.86 | 13.10 | 13.10 | 314 |
| Feb 3, 2025 | 13.38 | 13.38 | 12.86 | 12.86 | 12.86 | 1,490 |
| Feb 1, 2025 | 13.13 | 13.13 | 12.64 | 13.12 | 13.12 | 126 |
| Jan 31, 2025 | 12.50 | 12.99 | 12.50 | 12.89 | 12.89 | 367 |
| Jan 30, 2025 | 12.51 | 12.75 | 12.26 | 12.75 | 12.75 | 244 |
| Jan 29, 2025 | 12.76 | 13.01 | 12.51 | 12.51 | 12.51 | 1,529 |
| Jan 28, 2025 | 13.01 | 13.28 | 12.76 | 12.76 | 12.76 | 91 |
| Jan 27, 2025 | 13.54 | 13.54 | 13.02 | 13.02 | 13.02 | 543 |
| Jan 24, 2025 | 13.28 | 13.28 | 13.22 | 13.28 | 13.28 | 145 |
| Jan 23, 2025 | 13.48 | 13.48 | 12.96 | 13.02 | 13.02 | 120 |
| Jan 22, 2025 | 13.23 | 13.23 | 12.73 | 13.22 | 13.22 | 526 |
| Jan 21, 2025 | 12.63 | 13.13 | 12.63 | 12.98 | 12.98 | 66 |
| Jan 20, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1 |
| Jan 17, 2025 | 12.63 | 13.00 | 12.63 | 12.63 | 12.63 | 87 |
| Jan 16, 2025 | 12.96 | 13.40 | 12.88 | 12.88 | 12.88 | 474 |
| Jan 15, 2025 | 13.14 | 13.66 | 13.14 | 13.14 | 13.14 | 275 |
| Jan 14, 2025 | 13.51 | 13.51 | 13.33 | 13.40 | 13.40 | 1,164 |
| Jan 13, 2025 | 13.83 | 13.83 | 13.60 | 13.60 | 13.60 | 416 |
| Jan 10, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 2,307 |
| Jan 9, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 154 |
| Jan 8, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 107 |
| Jan 7, 2025 | 14.41 | 14.68 | 14.14 | 14.68 | 14.68 | 436 |
| Jan 6, 2025 | 14.62 | 14.62 | 14.06 | 14.42 | 14.42 | 440 |
| Jan 3, 2025 | 14.33 | 14.54 | 14.05 | 14.34 | 14.34 | 2,120 |
| Jan 2, 2025 | 14.46 | 14.46 | 13.90 | 14.33 | 14.33 | 5,996 |
| Jan 1, 2025 | 13.92 | 14.19 | 13.65 | 14.18 | 14.18 | 2,443 |
| Dec 31, 2024 | 13.92 | 13.93 | 13.92 | 13.92 | 13.92 | 431 |
| Dec 30, 2024 | 14.08 | 14.24 | 13.96 | 14.20 | 14.20 | 660 |
Related Tickers
MS.SN Morgan Stanley
113.21
-7.16%
GBMO.MX Corporativo GBM, S.A.B. de C.V.
9.99
0.00%
MQGPD.AX Macquarie Group Limited
103.00
+0.05%
6AX.F DMG Blockchain Solutions Inc.
0.1610
+8.05%
O4B.DE OVB Holding AG
21.60
0.00%
0R3G.IL The Goldman Sachs Group, Inc.
538.13
+1.15%
6FHA.F Futu Holdings Limited
99.50
+2.05%
FUEVFVND01.BK VFMVN Diamond ETF
43.75
-1.13%
AP4N.BE Riot Blockchain Inc
6.97
+1.40%
E1VFVN3001.BK VFMVN30 ETF Fund
32.00
-0.78%