39.81
+1.16(+3.00%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 20, 2025 | 38.99 | 39.81 | 39.81 | 39.98 | 38.01 | 607,053 |
January 17, 2025 | 38.3 | 38.65 | 38.65 | 38.95 | 37.76 | 528,542 |
January 16, 2025 | 38.2 | 38.27 | 38.27 | 38.42 | 37.91 | 367,679 |
January 15, 2025 | 37.17 | 37.45 | 37.45 | 38.48 | 37.11 | 638,903 |
January 14, 2025 | 36.19 | 37.75 | 37.75 | 38.27 | 36.19 | 814,565 |
January 13, 2025 | 37.8 | 35.85 | 35.85 | 37.9 | 35.51 | 1.2M |
January 10, 2025 | 40.3 | 37.68 | 37.68 | 40.3 | 37.6 | 1.57M |
January 09, 2025 | 41.5 | 39.91 | 39.91 | 41.5 | 39.2 | 519,415 |
January 08, 2025 | 41.3 | 40.94 | 40.94 | 41.48 | 40.6 | 339,696 |
January 07, 2025 | 41.3 | 41.51 | 41.51 | 41.99 | 40.85 | 515,658 |
January 06, 2025 | 42.4 | 41.04 | 41.04 | 42.44 | 40.62 | 1.08M |
January 03, 2025 | 43.3 | 42.42 | 42.42 | 43.57 | 42.35 | 553,645 |
January 02, 2025 | 44 | 43.23 | 43.23 | 44.45 | 42.74 | 638,244 |
January 01, 2025 | 43.55 | 43.44 | 43.44 | 43.85 | 43.02 | 466,180 |
December 31, 2024 | 41.75 | 42.93 | 42.93 | 43.69 | 41.41 | 1.21M |
December 30, 2024 | 43.53 | 41.79 | 41.79 | 45.92 | 40.75 | 3.01M |
December 27, 2024 | 40.96 | 44.24 | 44.24 | 44.72 | 40.93 | 2.92M |
December 26, 2024 | 40.28 | 41.14 | 41.14 | 41.45 | 39.95 | 626,790 |
December 24, 2024 | 39.72 | 40.26 | 40.26 | 41.14 | 39.62 | 603,902 |
December 23, 2024 | 40.22 | 39.78 | 39.78 | 40.5 | 39.13 | 810,520 |
December 20, 2024 | 41.2 | 39.82 | 39.82 | 41.2 | 39.6 | 844,495 |
December 19, 2024 | 40.8 | 41.02 | 41.02 | 41.4 | 39.95 | 783,196 |
December 18, 2024 | 41.8 | 40.88 | 40.88 | 41.8 | 40.55 | 568,616 |
December 17, 2024 | 42.45 | 41.37 | 41.37 | 43.2 | 41.15 | 840,777 |
December 16, 2024 | 43.2 | 42.54 | 42.54 | 43.58 | 42.4 | 420,083 |
December 13, 2024 | 43.7 | 43.05 | 43.05 | 43.89 | 42.38 | 560,171 |
December 12, 2024 | 44.44 | 43.71 | 43.71 | 44.8 | 43.3 | 616,972 |
December 11, 2024 | 44.97 | 44.44 | 44.44 | 45.29 | 44.2 | 506,187 |
December 10, 2024 | 45 | 44.97 | 44.97 | 45.59 | 44.22 | 861,945 |
December 09, 2024 | 44.66 | 44.51 | 44.51 | 45.74 | 43.98 | 817,575 |
December 06, 2024 | 43.7 | 44.59 | 44.59 | 45.1 | 43.69 | 1.01M |
December 05, 2024 | 44.2 | 43.98 | 43.98 | 44.77 | 43.22 | 631,902 |
December 04, 2024 | 44.27 | 43.86 | 43.86 | 45.45 | 42.99 | 1.85M |
December 03, 2024 | 43.95 | 43.92 | 43.92 | 44.16 | 43.56 | 579,950 |
December 02, 2024 | 43.51 | 43.63 | 43.63 | 44.1 | 42.97 | 456,830 |
November 29, 2024 | 43.51 | 43.7 | 43.7 | 43.9 | 42.59 | 555,151 |
November 28, 2024 | 43.5 | 43.51 | 43.51 | 44.19 | 43.1 | 758,321 |
November 27, 2024 | 42.32 | 43.34 | 43.34 | 43.5 | 42.15 | 650,694 |
November 26, 2024 | 42.03 | 42.32 | 42.32 | 42.63 | 41.49 | 541,156 |
November 25, 2024 | 41 | 42.03 | 42.03 | 42.54 | 41 | 1.6M |
November 22, 2024 | 39.5 | 40.38 | 40.38 | 40.7 | 39 | 798,111 |
November 21, 2024 | 40.64 | 39.47 | 39.47 | 40.64 | 39.11 | 709,741 |
November 19, 2024 | 40.2 | 40.68 | 40.68 | 41.65 | 40.2 | 957,492 |
November 18, 2024 | 41 | 40.12 | 40.12 | 41 | 39.13 | 1.06M |
November 14, 2024 | 41 | 40.66 | 40.66 | 41.72 | 40.31 | 700,764 |
November 13, 2024 | 42.45 | 41.63 | 41.63 | 43 | 41.25 | 325,852 |
November 12, 2024 | 43.8 | 43.1 | 43.1 | 44.15 | 42.9 | 443,868 |
November 11, 2024 | 42.66 | 43.67 | 43.67 | 44.49 | 42.65 | 662,923 |
November 08, 2024 | 45.24 | 43.48 | 43.48 | 45.24 | 43.03 | 1.18M |
November 07, 2024 | 45 | 45.16 | 45.16 | 46 | 44.84 | 856,365 |
November 06, 2024 | 44.5 | 44.88 | 44.88 | 45.39 | 43.94 | 736,893 |
November 05, 2024 | 43.75 | 43.95 | 43.95 | 44.24 | 42.71 | 915,177 |
November 04, 2024 | 44.98 | 43.48 | 43.48 | 44.98 | 43.1 | 681,179 |
November 01, 2024 | 44.4 | 44.65 | 44.65 | 44.79 | 44 | 49,168 |
October 31, 2024 | 43.6 | 43.68 | 43.68 | 44.67 | 43.37 | 889,134 |
October 30, 2024 | 43.9 | 43.58 | 43.58 | 45.52 | 42.9 | 2.05M |
October 29, 2024 | 42.6 | 43.48 | 43.48 | 44.25 | 42.12 | 888,524 |
October 28, 2024 | 42.05 | 42.57 | 42.57 | 43.32 | 41.18 | 885,417 |
October 25, 2024 | 43.25 | 41.96 | 41.96 | 43.45 | 40.76 | 937,472 |
October 24, 2024 | 43.3 | 42.79 | 42.79 | 43.78 | 42.5 | 602,817 |