61.57
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 61.41 | 62.28 | 62.28 | 62.45 | 61.41 | 549,846 |
| May 09, 2024 | 60.8 | 60.82 | 60.82 | 61.08 | 60.66 | 170,575 |
| May 08, 2024 | 60.99 | 60.8 | 60.8 | 61.24 | 60.63 | 819,310 |
| May 07, 2024 | 61.04 | 60.98 | 60.98 | 61.27 | 60.9 | 133,248 |
| May 06, 2024 | 60.81 | 61.04 | 61.04 | 61.22 | 60.7 | 310,095 |
| May 03, 2024 | 61.3 | 60.76 | 60.76 | 62.2 | 60.5 | 379,426 |
| May 02, 2024 | 61.25 | 61.3 | 61.3 | 61.49 | 61.13 | 270,724 |
| April 30, 2024 | 61.63 | 61.24 | 61.24 | 61.63 | 61.05 | 203,050 |
| April 29, 2024 | 63.65 | 61.72 | 61.72 | 63.65 | 60.71 | 101,515 |
| April 26, 2024 | 61.08 | 61.79 | 61.79 | 61.95 | 61.08 | 121,820 |
| April 25, 2024 | 61.11 | 61.08 | 61.08 | 61.51 | 60.9 | 171,970 |
| April 24, 2024 | 61.03 | 61.12 | 61.12 | 61.45 | 60.86 | 244,167 |
| April 23, 2024 | 61.2 | 60.65 | 60.65 | 61.44 | 60.55 | 293,916 |
| April 22, 2024 | 62.95 | 62.06 | 62.06 | 62.95 | 61.66 | 589,166 |
| April 19, 2024 | 62.21 | 62.55 | 62.55 | 62.69 | 62.21 | 1.09M |
| April 18, 2024 | 62.16 | 62.16 | 62.16 | 62.34 | 61.92 | 273,509 |
| April 16, 2024 | 61.88 | 62.16 | 62.16 | 62.7 | 61.88 | 517,453 |
| April 15, 2024 | 61.59 | 61.57 | 61.57 | 62.5 | 61.41 | 652,964 |
| April 12, 2024 | 61.65 | 62.11 | 62.11 | 62.3 | 61.55 | 736,598 |
| April 10, 2024 | 60.7 | 60.86 | 60.86 | 61.08 | 60.56 | 160,989 |
| April 09, 2024 | 60.47 | 60.76 | 60.76 | 60.95 | 60.47 | 1.44M |
| April 08, 2024 | 60 | 60.47 | 60.47 | 60.99 | 60 | 3.08M |
| April 05, 2024 | 59.25 | 59.37 | 59.37 | 59.45 | 58.92 | 766,105 |
| April 04, 2024 | 59.32 | 59.43 | 59.43 | 60 | 59.27 | 272,361 |
| April 03, 2024 | 59.21 | 59.09 | 59.09 | 60.5 | 58.91 | 425,279 |
| April 02, 2024 | 58.46 | 58.77 | 58.77 | 58.88 | 58.44 | 263,983 |
| April 01, 2024 | 58.01 | 58.46 | 58.46 | 61.98 | 58 | 2.61M |
| March 28, 2024 | 56.56 | 56.92 | 56.92 | 57.01 | 56.55 | 162,387 |
| March 27, 2024 | 56.44 | 56.56 | 56.56 | 56.66 | 56.35 | 503,448 |
| March 26, 2024 | 56.27 | 56.52 | 56.52 | 56.59 | 56.18 | 629,693 |
| March 22, 2024 | 56.64 | 56.37 | 56.37 | 56.7 | 56.22 | 416,314 |
| March 21, 2024 | 56.5 | 57.02 | 57.02 | 57.2 | 56.46 | 1.86M |
| March 20, 2024 | 55.89 | 55.9 | 55.9 | 56.08 | 55.73 | 471,080 |
| March 19, 2024 | 55.78 | 55.89 | 55.89 | 55.98 | 55.73 | 582,320 |
| March 18, 2024 | 55.79 | 55.72 | 55.72 | 55.79 | 55.32 | 505,238 |
| March 15, 2024 | 55.73 | 55.89 | 55.89 | 55.98 | 55.73 | 1.02M |
| March 14, 2024 | 56.37 | 55.87 | 55.87 | 56.37 | 55.72 | 3.06M |
| March 13, 2024 | 55.95 | 55.61 | 55.61 | 55.99 | 55.6 | 414,270 |
| March 12, 2024 | 56.18 | 56.18 | 56.18 | 56.29 | 55.95 | 608,192 |
| March 11, 2024 | 55.61 | 56.18 | 56.18 | 56.29 | 55.61 | 250,578 |
| March 07, 2024 | 55 | 55.61 | 55.61 | 55.71 | 55 | 367,233 |
| March 06, 2024 | 54.78 | 54.88 | 54.88 | 54.93 | 54.71 | 264,194 |
| March 05, 2024 | 54.52 | 54.79 | 54.79 | 54.89 | 54.44 | 395,564 |
| March 04, 2024 | 53.76 | 54.02 | 54.02 | 54.53 | 53.76 | 680,382 |
| March 02, 2024 | 53.08 | 53.76 | 53.76 | 54 | 53.08 | 86,788 |
| March 01, 2024 | 53.15 | 53.08 | 53.08 | 53.27 | 53.06 | 328,474 |
| February 29, 2024 | 52.82 | 53.03 | 53.03 | 53.19 | 52.82 | 180,067 |
| February 28, 2024 | 52.41 | 52.82 | 52.82 | 53.28 | 52.41 | 50,678 |
| February 27, 2024 | 52.83 | 52.93 | 52.93 | 53 | 52.8 | 102,603 |
| February 26, 2024 | 53.5 | 52.83 | 52.83 | 53.5 | 52.61 | 75,360 |
| February 23, 2024 | 52.81 | 52.61 | 52.61 | 52.92 | 52.58 | 94,662 |
| February 22, 2024 | 52.83 | 52.98 | 52.98 | 53 | 52.76 | 95,133 |
| February 21, 2024 | 52.73 | 52.83 | 52.83 | 52.99 | 52.72 | 102,668 |
| February 20, 2024 | 52.76 | 52.73 | 52.73 | 52.88 | 52.65 | 129,933 |
| February 19, 2024 | 53.27 | 52.75 | 52.75 | 53.27 | 52.66 | 135,168 |
| February 16, 2024 | 52.41 | 52.52 | 52.52 | 52.57 | 52.36 | 84,955 |
| February 15, 2024 | 52.23 | 52.32 | 52.32 | 52.47 | 52.18 | 747,309 |
| February 14, 2024 | 52.7 | 52.3 | 52.3 | 52.7 | 52.1 | 152,976 |
| February 13, 2024 | 52.99 | 52.98 | 52.98 | 53.09 | 52.9 | 47,398 |
| February 12, 2024 | 53.29 | 52.99 | 52.99 | 53.29 | 52.91 | 148,143 |
