43.08
+0.57
+(1.34%)
At close: January 17 at 3:28:00 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 |
---|---|---|---|---|---|---|
Jan 17, 2025 | 42.45 | 43.75 | 42.45 | 43.08 | 43.08 | 36,174 |
Jan 16, 2025 | 42.05 | 43.23 | 42.05 | 42.51 | 42.51 | 13,617 |
Jan 15, 2025 | 43.41 | 43.41 | 41.00 | 42.01 | 42.01 | 8,086 |
Jan 14, 2025 | 43.44 | 44.45 | 41.00 | 43.34 | 43.34 | 20,687 |
Jan 13, 2025 | 43.00 | 45.89 | 41.81 | 42.59 | 42.59 | 55,689 |
Jan 10, 2025 | 43.80 | 43.99 | 41.00 | 41.67 | 41.67 | 14,022 |
Jan 9, 2025 | 47.19 | 47.19 | 43.11 | 43.98 | 43.98 | 12,891 |
Jan 8, 2025 | 51.00 | 51.00 | 45.60 | 46.15 | 46.15 | 26,626 |
Jan 7, 2025 | 44.35 | 50.70 | 43.10 | 48.66 | 48.66 | 50,448 |
Jan 6, 2025 | 45.25 | 48.34 | 43.00 | 44.27 | 44.27 | 12,073 |
Jan 3, 2025 | 46.72 | 49.00 | 45.71 | 47.21 | 47.21 | 16,771 |
Jan 2, 2025 | 48.59 | 51.45 | 45.76 | 46.71 | 46.71 | 79,511 |
Jan 1, 2025 | 41.99 | 47.92 | 39.32 | 47.78 | 47.78 | 142,516 |
Dec 31, 2024 | 39.00 | 41.25 | 38.12 | 39.94 | 39.94 | 4,770 |
Dec 30, 2024 | 40.65 | 41.24 | 38.40 | 39.03 | 39.03 | 2,450 |
Dec 27, 2024 | 40.60 | 41.50 | 40.60 | 40.95 | 40.95 | 3,645 |
Dec 26, 2024 | 41.41 | 42.23 | 40.51 | 40.60 | 40.60 | 21,675 |
Dec 24, 2024 | 41.99 | 43.00 | 40.60 | 41.75 | 41.75 | 5,486 |
Dec 23, 2024 | 43.10 | 43.10 | 41.05 | 41.87 | 41.87 | 6,266 |
Dec 20, 2024 | 42.29 | 43.22 | 41.52 | 42.18 | 42.18 | 13,701 |
Dec 19, 2024 | 43.99 | 44.21 | 41.00 | 41.30 | 41.30 | 5,884 |
Dec 18, 2024 | 44.21 | 44.43 | 42.00 | 42.19 | 42.19 | 11,970 |
Dec 17, 2024 | 45.39 | 45.99 | 44.01 | 44.02 | 44.02 | 1,897 |
Dec 16, 2024 | 50.00 | 50.00 | 45.01 | 45.39 | 45.39 | 3,511 |
Dec 13, 2024 | 46.40 | 46.70 | 44.00 | 45.08 | 45.08 | 13,215 |
Dec 12, 2024 | 47.22 | 47.98 | 45.82 | 45.82 | 45.82 | 3,924 |
Dec 11, 2024 | 49.50 | 49.50 | 45.25 | 46.02 | 46.02 | 6,083 |
Dec 10, 2024 | 47.52 | 49.00 | 46.14 | 46.72 | 46.72 | 3,545 |
Dec 9, 2024 | 48.50 | 48.50 | 46.00 | 47.30 | 47.30 | 10,692 |
Dec 6, 2024 | 47.42 | 49.30 | 47.30 | 47.61 | 47.61 | 2,785 |
Dec 5, 2024 | 48.26 | 48.38 | 46.07 | 47.41 | 47.41 | 6,554 |
Dec 4, 2024 | 50.80 | 50.80 | 46.20 | 47.31 | 47.31 | 7,652 |
Dec 3, 2024 | 49.00 | 50.47 | 47.01 | 49.41 | 49.41 | 84,211 |
Dec 2, 2024 | 45.19 | 48.87 | 44.65 | 47.76 | 47.76 | 9,673 |
Nov 29, 2024 | 44.40 | 45.45 | 43.84 | 44.30 | 44.30 | 8,272 |
Nov 28, 2024 | 43.28 | 48.49 | 42.00 | 43.67 | 43.67 | 20,184 |
Nov 27, 2024 | 41.94 | 43.50 | 41.94 | 42.06 | 42.06 | 3,151 |
Nov 26, 2024 | 43.02 | 43.27 | 42.50 | 42.70 | 42.70 | 1,767 |
Nov 25, 2024 | 43.10 | 43.62 | 42.10 | 42.21 | 42.21 | 1,509 |
Nov 22, 2024 | 42.79 | 42.94 | 41.67 | 42.10 | 42.10 | 2,030 |
Nov 21, 2024 | 43.17 | 44.80 | 41.00 | 42.31 | 42.31 | 3,557 |
Nov 19, 2024 | 42.35 | 43.51 | 42.02 | 42.72 | 42.72 | 2,994 |
Nov 18, 2024 | 41.00 | 43.60 | 41.00 | 42.01 | 42.01 | 4,622 |
Nov 14, 2024 | 43.90 | 44.99 | 42.00 | 42.24 | 42.24 | 36,402 |
Nov 13, 2024 | 47.20 | 47.20 | 43.03 | 44.68 | 44.68 | 39,886 |
Nov 12, 2024 | 45.10 | 46.22 | 43.30 | 45.78 | 45.78 | 23,777 |
Nov 11, 2024 | 44.19 | 44.99 | 43.01 | 44.22 | 44.22 | 5,190 |
Nov 8, 2024 | 44.75 | 44.75 | 42.65 | 43.75 | 43.75 | 4,398 |
Nov 7, 2024 | 45.55 | 46.97 | 44.20 | 44.65 | 44.65 | 3,603 |
Nov 6, 2024 | 45.05 | 46.00 | 44.45 | 44.95 | 44.95 | 5,374 |
Nov 4, 2024 | 47.90 | 47.90 | 42.57 | 44.61 | 44.61 | 6,411 |
Nov 1, 2024 | 48.85 | 48.85 | 44.60 | 46.12 | 46.12 | 8,714 |
Oct 31, 2024 | 43.08 | 46.99 | 42.92 | 44.96 | 44.96 | 30,975 |
Oct 29, 2024 | 46.00 | 46.00 | 41.50 | 41.69 | 41.69 | 1,227 |
Oct 28, 2024 | 40.85 | 43.69 | 40.85 | 42.50 | 42.50 | 6,474 |
Oct 25, 2024 | 42.11 | 43.25 | 41.00 | 42.05 | 42.05 | 7,420 |
Oct 24, 2024 | 44.38 | 44.38 | 42.15 | 42.61 | 42.61 | 14,154 |
Oct 23, 2024 | 41.36 | 44.42 | 41.36 | 43.70 | 43.70 | 10,524 |
Oct 22, 2024 | 45.67 | 45.68 | 42.50 | 42.79 | 42.79 | 22,137 |
Oct 21, 2024 | 47.28 | 47.28 | 44.00 | 44.11 | 44.11 | 20,636 |
Oct 18, 2024 | 44.20 | 47.99 | 42.59 | 45.75 | 45.75 | 72,584 |
Oct 17, 2024 | 45.23 | 46.50 | 44.65 | 45.62 | 45.62 | 12,088 |
Oct 16, 2024 | 45.53 | 45.87 | 44.95 | 45.22 | 45.22 | 1,643 |
Oct 15, 2024 | 45.11 | 47.02 | 44.93 | 45.42 | 45.42 | 8,342 |
Oct 14, 2024 | 45.01 | 46.82 | 44.35 | 45.00 | 45.00 | 12,261 |
Oct 11, 2024 | 46.54 | 46.97 | 45.36 | 46.28 | 46.28 | 5,473 |
Oct 10, 2024 | 45.34 | 46.70 | 44.49 | 46.41 | 46.41 | 13,910 |
Oct 9, 2024 | 45.67 | 50.10 | 44.80 | 46.17 | 46.17 | 33,941 |
Oct 8, 2024 | 42.30 | 44.66 | 41.90 | 43.70 | 43.70 | 14,312 |
Related Tickers
SGLRES.BO SGL Resources Limited
6.47
-0.46%
GSTL.BO GlobalSpace Technologies Limited
23.77
0.00%
VIRINCHI.NS Virinchi Limited
30.56
-1.07%
IDAI T Stamp Inc.
4.5800
+3.85%
TGL Treasure Global Inc.
0.2360
+10.13%
ILLR Triller Group Inc.
2.4300
+4.29%
CURR CURRENC Group Inc.
2.2200
-0.89%
NUKK Nukkleus Inc.
29.50
+43.69%
DATS DatChat, Inc.
5.23
-10.60%