12.05
+0.34(+2.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 11.75 | 12.06 | 12.06 | 12.19 | 11.75 | 2.05M |
| February 04, 2025 | 12.1 | 11.71 | 11.71 | 12.28 | 11.55 | 3.46M |
| February 03, 2025 | 12.16 | 11.93 | 11.93 | 12.25 | 11.9 | 3.43M |
| February 01, 2025 | 12.59 | 12.36 | 12.36 | 12.69 | 12.13 | 2.63M |
| January 31, 2025 | 12.25 | 12.4 | 12.4 | 12.48 | 12.14 | 2.9M |
| January 30, 2025 | 12.27 | 12.21 | 12.21 | 12.47 | 12.04 | 3.79M |
| January 29, 2025 | 11.67 | 12.04 | 12.04 | 12.16 | 11.67 | 3.47M |
| January 28, 2025 | 11.84 | 11.67 | 11.67 | 12.05 | 11.06 | 6.54M |
| January 27, 2025 | 12.44 | 11.79 | 11.79 | 12.44 | 11.72 | 4.92M |
| January 24, 2025 | 12.8 | 12.51 | 12.51 | 12.87 | 12.39 | 4.16M |
| January 23, 2025 | 12.77 | 12.72 | 12.72 | 12.87 | 12.64 | 2.92M |
| January 22, 2025 | 13.16 | 12.78 | 12.78 | 13.17 | 12.48 | 6.75M |
| January 21, 2025 | 13.29 | 13.12 | 13.12 | 13.53 | 13.05 | 4.24M |
| January 20, 2025 | 13.25 | 13.28 | 13.28 | 13.48 | 13.08 | 4.52M |
| January 17, 2025 | 13.27 | 13.08 | 13.08 | 13.29 | 13.03 | 4.22M |
| January 16, 2025 | 13.07 | 13.17 | 13.17 | 13.38 | 12.91 | 5.1M |
| January 15, 2025 | 13.2 | 12.96 | 12.96 | 13.33 | 12.52 | 7.68M |
| January 14, 2025 | 11.8 | 12.92 | 12.92 | 13.09 | 11.8 | 9.31M |
| January 13, 2025 | 12.3 | 11.71 | 11.71 | 12.65 | 11.65 | 12.06M |
| January 10, 2025 | 12.96 | 12.4 | 12.4 | 13.07 | 12.29 | 8.48M |
| January 09, 2025 | 13.05 | 12.95 | 12.95 | 13.08 | 12.74 | 5.26M |
| January 08, 2025 | 13.06 | 13.05 | 13.05 | 13.24 | 12.77 | 7.5M |
| January 07, 2025 | 13.09 | 12.98 | 12.98 | 13.29 | 12.86 | 8.39M |
| January 06, 2025 | 14.15 | 13 | 13 | 14.15 | 12.95 | 10.16M |
| January 03, 2025 | 12.8 | 13.86 | 13.86 | 14.26 | 12.77 | 27.18M |
| January 02, 2025 | 13.4 | 12.74 | 12.74 | 13.55 | 12.6 | 15.38M |
| January 01, 2025 | 14.2 | 13.29 | 13.29 | 14.2 | 13.2 | 17.53M |
| December 31, 2024 | 14.58 | 14.18 | 14.18 | 14.58 | 13.88 | 4.73M |
| December 30, 2024 | 13.8 | 13.82 | 13.82 | 14.13 | 13.54 | 5.12M |
| December 27, 2024 | 14.12 | 13.8 | 13.8 | 14.3 | 13.7 | 5.91M |
| December 26, 2024 | 13.77 | 13.99 | 13.99 | 14.75 | 13.77 | 10.67M |
| December 24, 2024 | 14.17 | 13.77 | 13.77 | 14.18 | 13.73 | 6.09M |
| December 23, 2024 | 14.77 | 14.1 | 14.1 | 14.94 | 14 | 5.61M |
| December 20, 2024 | 15 | 14.68 | 14.68 | 15.12 | 14.62 | 4.62M |
| December 19, 2024 | 15 | 15 | 15 | 15.16 | 14.75 | 4.8M |
| December 18, 2024 | 15.78 | 15.29 | 15.29 | 15.8 | 15.25 | 4.67M |
| December 17, 2024 | 15.84 | 15.69 | 15.69 | 16.09 | 15.56 | 4.82M |
| December 16, 2024 | 15.39 | 15.84 | 15.84 | 16.07 | 15.39 | 6.95M |
| December 13, 2024 | 15.55 | 15.39 | 15.39 | 15.62 | 15.27 | 3.54M |
| December 12, 2024 | 15.73 | 15.58 | 15.58 | 15.82 | 15.5 | 4.1M |
| December 11, 2024 | 15.88 | 15.73 | 15.73 | 16.1 | 15.62 | 5.1M |
| December 10, 2024 | 16.15 | 15.88 | 15.88 | 16.25 | 15.81 | 3.95M |
| December 09, 2024 | 16.3 | 16.06 | 16.06 | 16.39 | 16 | 5.26M |
| December 06, 2024 | 16.39 | 16.2 | 16.2 | 16.7 | 16.16 | 6.2M |
| December 05, 2024 | 15.91 | 16.21 | 16.21 | 16.46 | 15.8 | 7.56M |
| December 04, 2024 | 15.91 | 15.86 | 15.86 | 16 | 15.81 | 5.39M |
| December 03, 2024 | 15.73 | 15.84 | 15.84 | 16.06 | 15.73 | 7.2M |
| December 02, 2024 | 15.99 | 15.73 | 15.73 | 16.04 | 15.57 | 5.89M |
| November 29, 2024 | 16.05 | 15.99 | 15.99 | 16.17 | 15.95 | 3.49M |
| November 28, 2024 | 16.01 | 16.02 | 16.02 | 16.26 | 15.99 | 6.17M |
| November 27, 2024 | 16.01 | 16.02 | 16.02 | 16.3 | 15.98 | 4.03M |
| November 26, 2024 | 16.18 | 16.06 | 16.06 | 16.19 | 15.97 | 2.96M |
| November 25, 2024 | 16.53 | 16.12 | 16.12 | 16.64 | 16 | 5.75M |
| November 22, 2024 | 15.66 | 16.21 | 16.21 | 16.8 | 15.44 | 9.14M |
| November 21, 2024 | 16.08 | 15.63 | 15.63 | 16.08 | 15.39 | 6.35M |
| November 19, 2024 | 16.29 | 16.12 | 16.12 | 16.44 | 16.01 | 5.15M |
| November 18, 2024 | 16.49 | 16.19 | 16.19 | 16.99 | 16.11 | 4.46M |
| November 14, 2024 | 16.57 | 16.45 | 16.45 | 16.81 | 16.33 | 5.17M |
| November 13, 2024 | 16.72 | 16.57 | 16.57 | 17.09 | 16.5 | 6.22M |
| November 12, 2024 | 17.46 | 16.71 | 16.71 | 17.7 | 14.36 | 8.61M |