Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.6500
-0.3800
(-7.55%)
At close: April 7 at 3:28:11 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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 5.0300 | 5.0300 | 4.5300 | 4.6500 | 4.6500 | 37,184 |
| Apr 4, 2025 | 4.9400 | 5.1500 | 4.9000 | 5.0300 | 5.0300 | 257,437 |
| Apr 3, 2025 | 4.3600 | 4.6900 | 4.3600 | 4.6900 | 4.6900 | 52,512 |
| Apr 2, 2025 | 4.2000 | 4.3800 | 4.0300 | 4.2700 | 4.2700 | 63,015 |
| Apr 1, 2025 | 4.0600 | 4.4600 | 4.0600 | 4.2900 | 4.2900 | 22,317 |
| Mar 28, 2025 | 4.3400 | 4.4900 | 4.0500 | 4.1800 | 4.1800 | 53,682 |
| Mar 27, 2025 | 4.8700 | 4.8700 | 4.2800 | 4.3400 | 4.3400 | 106,655 |
| Mar 26, 2025 | 4.9500 | 4.9500 | 4.7000 | 4.7200 | 4.7200 | 47,771 |
| Mar 25, 2025 | 5.0000 | 5.0500 | 4.9500 | 4.9500 | 4.9500 | 26,232 |
| Mar 24, 2025 | 5.0800 | 5.0900 | 4.8500 | 4.9400 | 4.9400 | 21,856 |
| Mar 21, 2025 | 4.9800 | 5.0800 | 4.8100 | 4.9200 | 4.9200 | 63,790 |
| Mar 20, 2025 | 4.9900 | 5.0700 | 4.8100 | 4.9900 | 4.9900 | 17,641 |
| Mar 19, 2025 | 4.9800 | 5.0500 | 4.8800 | 4.9100 | 4.9100 | 18,203 |
| Mar 18, 2025 | 5.1800 | 5.1800 | 4.8400 | 4.8800 | 4.8800 | 48,968 |
| Mar 17, 2025 | 4.8100 | 5.3000 | 4.8100 | 5.0700 | 5.0700 | 79,121 |
| Mar 13, 2025 | 5.0900 | 5.0900 | 4.8100 | 4.8400 | 4.8400 | 28,518 |
| Mar 12, 2025 | 4.8100 | 5.0800 | 4.8100 | 4.9900 | 4.9900 | 12,620 |
| Mar 11, 2025 | 5.1000 | 5.1000 | 4.8500 | 4.8900 | 4.8900 | 32,177 |
| Mar 10, 2025 | 5.1000 | 5.1000 | 4.8700 | 5.0600 | 5.0600 | 19,234 |
| Mar 7, 2025 | 4.8600 | 5.1000 | 4.8500 | 5.0000 | 5.0000 | 20,463 |
| Mar 6, 2025 | 5.1400 | 5.1500 | 4.8600 | 4.9500 | 4.9500 | 28,930 |
| Mar 5, 2025 | 4.8800 | 5.1500 | 4.7200 | 4.9300 | 4.9300 | 29,983 |
| Mar 4, 2025 | 4.8800 | 4.9700 | 4.7000 | 4.7700 | 4.7700 | 12,169 |
| Mar 3, 2025 | 4.8100 | 4.9000 | 4.5800 | 4.8000 | 4.8000 | 35,937 |
| Feb 28, 2025 | 4.9800 | 4.9800 | 4.8100 | 4.9100 | 4.9100 | 23,166 |
| Feb 27, 2025 | 5.1800 | 5.3000 | 4.8500 | 4.8700 | 4.8700 | 40,529 |
| Feb 25, 2025 | 5.7300 | 5.7300 | 4.9500 | 5.0700 | 5.0700 | 50,067 |
| Feb 24, 2025 | 4.9400 | 5.3200 | 4.7300 | 5.2800 | 5.2800 | 60,914 |
| Feb 21, 2025 | 4.9800 | 4.9800 | 4.8000 | 4.8600 | 4.8600 | 26,513 |
| Feb 20, 2025 | 4.9100 | 4.9400 | 4.7500 | 4.8700 | 4.8700 | 24,694 |
| Feb 19, 2025 | 5.0100 | 5.0100 | 4.5300 | 4.8100 | 4.8100 | 32,033 |
| Feb 18, 2025 | 5.0300 | 5.1800 | 4.9000 | 4.9200 | 4.9200 | 19,209 |
| Feb 17, 2025 | 5.2000 | 5.2000 | 4.9100 | 4.9500 | 4.9500 | 19,905 |
| Feb 14, 2025 | 5.2200 | 5.2200 | 4.9700 | 5.0000 | 5.0000 | 22,350 |
| Feb 13, 2025 | 5.1200 | 5.2000 | 5.0300 | 5.1800 | 5.1800 | 72,485 |
| Feb 12, 2025 | 4.9500 | 5.1000 | 4.9000 | 4.9300 | 4.9300 | 39,181 |
| Feb 11, 2025 | 5.2200 | 5.2200 | 4.9100 | 4.9900 | 4.9900 | 24,895 |
| Feb 10, 2025 | 5.2200 | 5.2200 | 4.9200 | 5.1100 | 5.1100 | 51,476 |
| Feb 7, 2025 | 5.2200 | 5.2200 | 5.0600 | 5.1400 | 5.1400 | 18,800 |
| Feb 6, 2025 | 5.2000 | 5.2000 | 4.9600 | 5.1200 | 5.1200 | 40,586 |
| Feb 5, 2025 | 5.1800 | 5.1800 | 5.0100 | 5.0600 | 5.0600 | 33,074 |
| Feb 4, 2025 | 5.0800 | 5.1200 | 4.9600 | 5.0300 | 5.0300 | 31,368 |
| Feb 3, 2025 | 5.1200 | 5.2000 | 4.9000 | 4.9800 | 4.9800 | 40,331 |
| Feb 1, 2025 | 5.1400 | 5.3000 | 4.8500 | 5.0200 | 5.0200 | 56,166 |
| Jan 31, 2025 | 5.0000 | 5.1800 | 4.8500 | 5.0500 | 5.0500 | 35,261 |
| Jan 30, 2025 | 5.0400 | 5.1400 | 4.9000 | 5.0000 | 5.0000 | 20,162 |
| Jan 29, 2025 | 4.8200 | 5.0400 | 4.6200 | 4.9600 | 4.9600 | 70,929 |
| Jan 28, 2025 | 5.0100 | 5.2500 | 4.8200 | 4.8200 | 4.8200 | 69,947 |
| Jan 27, 2025 | 5.0500 | 5.3400 | 5.0100 | 5.0600 | 5.0600 | 32,342 |
| Jan 24, 2025 | 5.3600 | 5.3600 | 5.0000 | 5.1900 | 5.1900 | 23,563 |
| Jan 23, 2025 | 5.4100 | 5.4500 | 5.2300 | 5.2500 | 5.2500 | 47,257 |
| Jan 22, 2025 | 5.2900 | 5.4300 | 5.1200 | 5.3100 | 5.3100 | 19,792 |
| Jan 21, 2025 | 5.6900 | 5.6900 | 5.2300 | 5.2900 | 5.2900 | 62,840 |
| Jan 20, 2025 | 5.4300 | 5.5500 | 5.2000 | 5.4900 | 5.4900 | 79,213 |
| Jan 17, 2025 | 5.2700 | 5.3900 | 5.1200 | 5.3200 | 5.3200 | 61,401 |
| Jan 16, 2025 | 5.1700 | 5.3600 | 5.0700 | 5.1400 | 5.1400 | 28,734 |
| Jan 15, 2025 | 5.2300 | 5.3800 | 5.1000 | 5.1700 | 5.1700 | 38,878 |
| Jan 14, 2025 | 5.0500 | 5.3800 | 5.0500 | 5.1800 | 5.1800 | 46,422 |
| Jan 13, 2025 | 5.2900 | 5.4900 | 5.1500 | 5.1600 | 5.1600 | 51,211 |
| Jan 10, 2025 | 5.5800 | 5.6100 | 5.2700 | 5.2900 | 5.2900 | 56,269 |
| Jan 9, 2025 | 5.2100 | 5.5900 | 5.2100 | 5.4900 | 5.4900 | 64,810 |
| Jan 8, 2025 | 5.5000 | 5.5000 | 5.2400 | 5.3800 | 5.3800 | 61,112 |
| Jan 7, 2025 | 5.3900 | 5.5900 | 5.3600 | 5.4900 | 5.4900 | 98,692 |
| Jan 6, 2025 | 5.7000 | 5.7000 | 5.3200 | 5.3300 | 5.3300 | 66,062 |
| Jan 3, 2025 | 5.6200 | 5.6900 | 5.4100 | 5.5900 | 5.5900 | 53,700 |
| Jan 2, 2025 | 5.4600 | 5.5900 | 5.2000 | 5.5100 | 5.5100 | 54,819 |
| Jan 1, 2025 | 5.2400 | 5.3700 | 5.1800 | 5.3300 | 5.3300 | 27,565 |
| Dec 31, 2024 | 5.3500 | 5.3500 | 5.1100 | 5.1700 | 5.1700 | 38,070 |
| Dec 30, 2024 | 5.5400 | 5.5400 | 5.2000 | 5.2700 | 5.2700 | 86,110 |