92.38
+12.8(+16.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 80.01 | 92.38 | 92.38 | 94 | 76.33 | 13.58M |
| March 12, 2025 | 74.21 | 79.58 | 79.58 | 80.9 | 72.7 | 7.27M |
| March 11, 2025 | 67.4 | 71.21 | 71.21 | 72 | 67.4 | 1.26M |
| March 10, 2025 | 70.7 | 67.4 | 67.4 | 74 | 66.8 | 494,534 |
| March 07, 2025 | 69.5 | 70.66 | 70.66 | 71.2 | 68.59 | 299,714 |
| March 06, 2025 | 68.49 | 69.52 | 69.52 | 70 | 67.1 | 336,291 |
| March 05, 2025 | 68.58 | 67.96 | 67.96 | 69.41 | 66 | 1.35M |
| March 04, 2025 | 59.99 | 69.42 | 69.42 | 70.29 | 59.51 | 1.35M |
| March 03, 2025 | 56.25 | 60.55 | 60.55 | 61.91 | 56.01 | 476,514 |
| February 28, 2025 | 57.05 | 56.65 | 56.65 | 59.9 | 53.76 | 178,936 |
| February 27, 2025 | 60.75 | 56.91 | 56.91 | 61.12 | 56.5 | 190,567 |
| February 25, 2025 | 59.6 | 60.3 | 60.3 | 61.98 | 59.6 | 81,017 |
| February 24, 2025 | 59.89 | 60.53 | 60.53 | 61.5 | 58.75 | 87,432 |
| February 21, 2025 | 60.25 | 59.89 | 59.89 | 61.52 | 59.65 | 85,261 |
| February 20, 2025 | 62.3 | 60.3 | 60.3 | 63.05 | 59.65 | 249,392 |
| February 19, 2025 | 64.2 | 62.29 | 62.29 | 64.6 | 61.81 | 136,626 |
| February 18, 2025 | 62.35 | 65.19 | 65.19 | 65.99 | 60.91 | 381,005 |
| February 17, 2025 | 57.93 | 63.31 | 63.31 | 67.23 | 55.22 | 507,762 |
| February 14, 2025 | 58.5 | 57.87 | 57.87 | 59.39 | 56.53 | 258,476 |
| February 13, 2025 | 58 | 59.27 | 59.27 | 61.5 | 58 | 1.27M |
| February 12, 2025 | 64.5 | 66.16 | 66.16 | 68.4 | 62 | 193,170 |
| February 11, 2025 | 66.52 | 65.03 | 65.03 | 67.52 | 63.99 | 178,979 |
| February 10, 2025 | 67.6 | 67.49 | 67.49 | 69.37 | 66.14 | 145,756 |
| February 07, 2025 | 70.6 | 69.8 | 69.8 | 71.79 | 69.24 | 125,526 |
| February 06, 2025 | 71.73 | 71.84 | 71.84 | 73.57 | 70.56 | 542,521 |
| February 05, 2025 | 66.84 | 71.52 | 71.52 | 72.88 | 66 | 416,470 |
| February 04, 2025 | 68.5 | 66.51 | 66.51 | 70.02 | 65.99 | 116,141 |
| February 03, 2025 | 68.55 | 68 | 68 | 69.18 | 66.07 | 155,065 |
| February 01, 2025 | 69.75 | 68.87 | 68.87 | 70.81 | 67.51 | 229,692 |
| January 31, 2025 | 67.15 | 70.51 | 70.51 | 71.8 | 67.15 | 466,054 |
| January 30, 2025 | 67.7 | 67.63 | 67.63 | 69.8 | 65.7 | 301,902 |
| January 29, 2025 | 63.85 | 68.08 | 68.08 | 69 | 63.5 | 464,661 |
| January 28, 2025 | 60.05 | 64.84 | 64.84 | 66.72 | 59.02 | 723,055 |
| January 27, 2025 | 65.01 | 58.84 | 58.84 | 65.4 | 58.26 | 433,331 |
| January 24, 2025 | 66.52 | 65.41 | 65.41 | 66.8 | 65 | 100,965 |
| January 23, 2025 | 66.44 | 67.02 | 67.02 | 68.73 | 66.19 | 184,454 |
| January 22, 2025 | 65.75 | 66.14 | 66.14 | 67 | 65.1 | 110,888 |
| January 21, 2025 | 67.01 | 66.24 | 66.24 | 68.5 | 65.74 | 116,231 |
| January 20, 2025 | 66.97 | 67.34 | 67.34 | 69 | 65.76 | 357,326 |
| January 17, 2025 | 67 | 66.64 | 66.64 | 67 | 66.05 | 85,568 |
| January 16, 2025 | 65.7 | 66.51 | 66.51 | 67 | 65.6 | 180,131 |
| January 15, 2025 | 66.5 | 65.29 | 65.29 | 66.5 | 64.47 | 145,049 |
| January 14, 2025 | 63.11 | 65.75 | 65.75 | 67 | 63.1 | 371,639 |
| January 13, 2025 | 66.52 | 63.1 | 63.1 | 68.3 | 62.85 | 484,439 |
| January 10, 2025 | 65.55 | 68.39 | 68.39 | 72 | 64 | 1.31M |
| January 09, 2025 | 66.6 | 66.49 | 66.49 | 68.39 | 66.17 | 239,973 |
| January 08, 2025 | 68.01 | 66.76 | 66.76 | 68.89 | 66.16 | 163,479 |
| January 07, 2025 | 66.3 | 68.89 | 68.89 | 70 | 65.98 | 497,616 |
| January 06, 2025 | 68.55 | 65.84 | 65.84 | 69.44 | 64.51 | 343,349 |
| January 03, 2025 | 67.5 | 68.34 | 68.34 | 69.75 | 66.15 | 691,402 |
| January 02, 2025 | 67.5 | 67.37 | 67.37 | 67.84 | 66.38 | 250,297 |
| January 01, 2025 | 66.92 | 67.14 | 67.14 | 68.15 | 66.7 | 238,086 |
| December 31, 2024 | 66.85 | 66.92 | 66.92 | 70 | 66.25 | 891,803 |
| December 30, 2024 | 67.6 | 66.48 | 66.48 | 67.6 | 64.47 | 784,351 |
| December 27, 2024 | 62.4 | 65.69 | 65.69 | 66.09 | 61.21 | 970,088 |
| December 26, 2024 | 61.85 | 61.65 | 61.65 | 64.49 | 61.11 | 470,103 |
| December 24, 2024 | 61.99 | 61.15 | 61.15 | 61.99 | 60.96 | 183,226 |
| December 23, 2024 | 62 | 61.37 | 61.37 | 62.5 | 59.9 | 339,977 |
| December 20, 2024 | 61.02 | 60.57 | 60.57 | 63.63 | 60.41 | 461,552 |
| December 19, 2024 | 59.65 | 61.38 | 61.38 | 63 | 58.11 | 814,792 |