35.42
+1.68(+4.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 05, 2024 | 2.05 | 1.9 | 1.9 | 2.05 | 1.9 | 78,308 |
| March 04, 2024 | 2.05 | 2 | 2 | 2.15 | 2 | 63,734 |
| March 02, 2024 | 2.1 | 2.05 | 2.05 | 2.15 | 2.05 | 1,670 |
| March 01, 2024 | 2.05 | 2.15 | 2.15 | 2.25 | 2.05 | 83,629 |
| February 29, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 7,449 |
| February 28, 2024 | 2.3 | 2.25 | 2.25 | 2.3 | 2.25 | 907 |
| February 27, 2024 | 2.25 | 2.35 | 2.35 | 2.4 | 2.25 | 55,353 |
| February 26, 2024 | 2.4 | 2.35 | 2.35 | 2.5 | 2.3 | 39,212 |
| February 23, 2024 | 2.5 | 2.4 | 2.4 | 2.55 | 2.4 | 42,941 |
| February 22, 2024 | 2.4 | 2.5 | 2.5 | 2.5 | 2.3 | 83,514 |
| February 21, 2024 | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 13,858 |
| February 20, 2024 | 2.6 | 2.5 | 2.5 | 2.6 | 2.5 | 12,281 |
| February 19, 2024 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 8,681 |
| February 16, 2024 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 26,301 |
| February 15, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 38,649 |
| February 14, 2024 | 3 | 3 | 3 | 3 | 3 | 44,645 |
| February 13, 2024 | 3.45 | 3.15 | 3.15 | 3.45 | 3.15 | 62,648 |
| February 12, 2024 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 163,021 |
| February 09, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 217,560 |
| February 08, 2024 | 3 | 3 | 3 | 3 | 3 | 86,418 |
| February 07, 2024 | 2.9 | 2.9 | 2.9 | 2.9 | 2.7 | 148,288 |
| February 06, 2024 | 2.85 | 2.8 | 2.8 | 2.9 | 2.7 | 159,589 |
| February 05, 2024 | 2.85 | 2.85 | 2.85 | 3 | 2.85 | 117,715 |
| February 02, 2024 | 3 | 3 | 3 | 3 | 3 | 0 |
| February 01, 2024 | 3 | 3 | 3 | 3 | 3 | 0 |
| January 31, 2024 | 3 | 3 | 3 | 3 | 3 | 0 |
| January 30, 2024 | 3 | 3 | 3 | 3 | 3 | 0 |
| January 29, 2024 | 3 | 3 | 3 | 3 | 3 | 691 |
| January 25, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| January 24, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| January 23, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5,673 |
| January 22, 2024 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| January 19, 2024 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| January 18, 2024 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| January 17, 2024 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| January 16, 2024 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0 |
| January 15, 2024 | 3.3 | 3.3 | 3.3 | 3.3 | 3.05 | 261,828 |
| January 12, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 2.85 | 88,338 |
| January 11, 2024 | 3 | 3 | 3 | 3 | 3 | 23,945 |
| January 10, 2024 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 23,238 |
| January 09, 2024 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 32,842 |
| January 08, 2024 | 2.7 | 2.7 | 2.7 | 2.7 | 2.65 | 58,529 |
| January 05, 2024 | 2.65 | 2.6 | 2.6 | 2.7 | 2.6 | 7,204 |
| January 04, 2024 | 2.55 | 2.65 | 2.65 | 2.65 | 2.5 | 32,784 |
| January 03, 2024 | 2.6 | 2.55 | 2.55 | 2.6 | 2.5 | 18,109 |
| January 02, 2024 | 2.4 | 2.5 | 2.5 | 2.5 | 2.35 | 38,560 |
| January 01, 2024 | 2.45 | 2.4 | 2.4 | 2.5 | 2.35 | 43,173 |
| December 29, 2023 | 2.4 | 2.4 | 2.4 | 2.4 | 2.35 | 24,751 |
| December 28, 2023 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 2,723 |
| December 27, 2023 | 2.4 | 2.3 | 2.3 | 2.4 | 2.3 | 61,263 |
| December 26, 2023 | 2.25 | 2.3 | 2.3 | 2.35 | 2.25 | 14,276 |
| December 22, 2023 | 2.3 | 2.25 | 2.25 | 2.35 | 2.25 | 16,318 |
| December 21, 2023 | 2.4 | 2.35 | 2.35 | 2.5 | 2.35 | 12,211 |
| December 20, 2023 | 2.5 | 2.45 | 2.45 | 2.5 | 2.45 | 21,577 |
| December 19, 2023 | 2.5 | 2.55 | 2.55 | 2.55 | 2.5 | 12,103 |
| December 18, 2023 | 2.7 | 2.6 | 2.6 | 2.8 | 2.6 | 4,230 |
| December 15, 2023 | 2.95 | 2.7 | 2.7 | 2.95 | 2.7 | 51,333 |
| December 14, 2023 | 2.8 | 2.85 | 2.85 | 3 | 2.8 | 44,812 |
| December 13, 2023 | 3 | 2.95 | 2.95 | 3 | 2.75 | 14,131 |
| December 12, 2023 | 3.05 | 2.9 | 2.9 | 3.1 | 2.85 | 27,387 |