13.28
+0.2(+1.53%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
November 11, 2024 | 17.82 | 17.46 | 17.46 | 17.85 | 17.3 | 4.83M |
November 08, 2024 | 18.08 | 17.87 | 17.87 | 18.16 | 17.69 | 5.53M |
November 07, 2024 | 18.99 | 18.08 | 18.08 | 19.14 | 17.85 | 13.52M |
November 06, 2024 | 17.89 | 19.01 | 19.01 | 20.2 | 17.6 | 26.79M |
November 05, 2024 | 17.36 | 17.6 | 17.6 | 17.75 | 17.29 | 3.99M |
November 04, 2024 | 18.32 | 17.36 | 17.36 | 18.49 | 17.12 | 5.55M |
November 01, 2024 | 18.01 | 18.27 | 18.27 | 18.39 | 18.01 | 1.14M |
October 31, 2024 | 17.65 | 17.84 | 17.84 | 17.9 | 17.4 | 3.32M |
October 30, 2024 | 17.09 | 17.6 | 17.6 | 17.74 | 16.96 | 4.87M |
October 29, 2024 | 17.17 | 17.09 | 17.09 | 17.37 | 16.78 | 6.23M |
October 28, 2024 | 16.53 | 17.04 | 17.04 | 17.48 | 16.25 | 7.64M |
October 25, 2024 | 17.5 | 16.48 | 16.48 | 17.65 | 16.22 | 8.61M |
October 24, 2024 | 17.46 | 17.39 | 17.39 | 17.7 | 17.25 | 4.1M |