49.83
+0.6(+1.22%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 17, 2025 | 48.6 | 49.83 | 49.83 | 50.75 | 48.6 | 797,114 |
January 16, 2025 | 47.4 | 49.23 | 49.23 | 49.64 | 46.82 | 1.45M |
January 15, 2025 | 47.25 | 46.24 | 46.24 | 47.88 | 45.94 | 512,590 |
January 14, 2025 | 44.7 | 46.96 | 46.96 | 47.5 | 44.7 | 694,068 |
January 13, 2025 | 46.41 | 44.66 | 44.66 | 47.13 | 44.21 | 1.52M |
January 10, 2025 | 47.5 | 46.68 | 46.68 | 47.76 | 46 | 690,456 |
January 09, 2025 | 48.06 | 47.58 | 47.58 | 49.07 | 47.3 | 520,186 |
January 08, 2025 | 49.49 | 48.34 | 48.34 | 49.49 | 47.92 | 623,739 |
January 07, 2025 | 48.1 | 49.27 | 49.27 | 49.5 | 47.01 | 833,357 |
January 06, 2025 | 50.62 | 47.61 | 47.61 | 50.85 | 47.38 | 1.61M |
January 03, 2025 | 50.8 | 50.63 | 50.63 | 51.66 | 50.47 | 614,964 |
January 02, 2025 | 51.5 | 50.59 | 50.59 | 51.74 | 50.31 | 1.07M |
January 01, 2025 | 50.6 | 51.29 | 51.29 | 51.7 | 50.52 | 539,910 |
December 31, 2024 | 49.79 | 50.43 | 50.43 | 51 | 49.2 | 546,200 |
December 30, 2024 | 50.88 | 50.02 | 50.02 | 51.2 | 49.91 | 618,345 |
December 27, 2024 | 50.49 | 50.59 | 50.59 | 51 | 50.15 | 516,753 |
December 26, 2024 | 50.95 | 50.4 | 50.4 | 51.41 | 50.16 | 734,092 |
December 24, 2024 | 52.3 | 50.79 | 50.79 | 52.31 | 50.59 | 671,906 |
December 23, 2024 | 52.98 | 51.82 | 51.82 | 53.01 | 51.23 | 763,476 |
December 20, 2024 | 52.95 | 51.9 | 51.9 | 53.49 | 51.6 | 729,833 |
December 19, 2024 | 51.64 | 52.61 | 52.61 | 53.9 | 50.95 | 1.31M |
December 18, 2024 | 51.49 | 51.8 | 51.8 | 52.7 | 51.34 | 1.73M |
December 17, 2024 | 53 | 51.72 | 51.72 | 54.75 | 50 | 5.1M |
December 16, 2024 | 54.18 | 53.05 | 53.05 | 54.75 | 52.9 | 1.01M |
December 13, 2024 | 53.85 | 53.91 | 53.91 | 54.38 | 53.1 | 639,977 |
December 12, 2024 | 55.35 | 54.01 | 54.01 | 55.6 | 53.9 | 1.06M |
December 11, 2024 | 55.38 | 55.16 | 55.16 | 56.1 | 55 | 688,755 |
December 10, 2024 | 56.5 | 55.39 | 55.39 | 56.82 | 54.92 | 1.12M |
December 09, 2024 | 56.59 | 56.38 | 56.38 | 57.46 | 56.15 | 795,112 |
December 06, 2024 | 56.49 | 56.56 | 56.56 | 56.75 | 55.96 | 694,356 |
December 05, 2024 | 55.91 | 56.29 | 56.29 | 56.67 | 55.9 | 928,830 |
December 04, 2024 | 56.8 | 56.01 | 56.01 | 57.2 | 55.07 | 1.06M |
December 03, 2024 | 56.12 | 56.43 | 56.43 | 56.84 | 56.12 | 413,875 |
December 02, 2024 | 56.39 | 55.99 | 55.99 | 56.44 | 55.7 | 551,431 |
November 29, 2024 | 57.35 | 56.39 | 56.39 | 57.82 | 56.25 | 670,707 |
November 28, 2024 | 56.7 | 56.96 | 56.96 | 58.14 | 56.6 | 1.43M |
November 27, 2024 | 54.19 | 56.1 | 56.1 | 57.6 | 53.75 | 2.4M |
November 26, 2024 | 53.64 | 53.97 | 53.97 | 54.49 | 53.5 | 420,559 |
November 25, 2024 | 54.07 | 53.5 | 53.5 | 54.73 | 53.36 | 546,344 |
November 22, 2024 | 52.34 | 53.2 | 53.2 | 53.45 | 52.34 | 397,685 |
November 21, 2024 | 53.3 | 52.76 | 52.76 | 53.49 | 52.31 | 394,506 |
November 19, 2024 | 53.05 | 53.37 | 53.37 | 54.27 | 53.05 | 772,467 |
November 18, 2024 | 52.51 | 52.82 | 52.82 | 53.28 | 52.05 | 686,931 |
November 14, 2024 | 52.1 | 52.78 | 52.78 | 53.39 | 52.1 | 784,946 |
November 13, 2024 | 54.79 | 52.8 | 52.8 | 55.15 | 52.3 | 1.25M |
November 12, 2024 | 55.77 | 54.86 | 54.86 | 57.99 | 54.1 | 1.55M |
November 11, 2024 | 56.8 | 55.59 | 55.59 | 56.95 | 55.4 | 874,547 |
November 08, 2024 | 58.2 | 57.05 | 57.05 | 58.2 | 56.66 | 1.35M |
November 07, 2024 | 57.15 | 58.02 | 58.02 | 60.3 | 56.99 | 2.29M |
November 06, 2024 | 56.49 | 57.22 | 57.22 | 57.66 | 56.21 | 1.01M |
November 05, 2024 | 55.88 | 56.49 | 56.49 | 57.2 | 55.8 | 1.15M |
November 04, 2024 | 57.89 | 55.89 | 55.89 | 57.89 | 55.61 | 693,856 |
November 01, 2024 | 57.3 | 57.6 | 57.6 | 57.85 | 57.19 | 357,620 |
October 31, 2024 | 57.29 | 56.97 | 56.97 | 57.94 | 56.8 | 814,506 |
October 30, 2024 | 56.8 | 57.14 | 57.14 | 58.2 | 56.7 | 1.79M |
October 29, 2024 | 55.45 | 56.61 | 56.61 | 59.4 | 55.45 | 5.32M |
October 28, 2024 | 55 | 54.58 | 54.58 | 55.49 | 53.78 | 225,298 |
October 25, 2024 | 56.1 | 54.07 | 54.07 | 56.49 | 53.51 | 1.38M |
October 24, 2024 | 57.35 | 56.11 | 56.11 | 58.16 | 55.95 | 835,898 |
October 23, 2024 | 56.22 | 57.35 | 57.35 | 58.5 | 54.32 | 3.08M |