19.27
+0.4(+2.12%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 20, 2025 | 18.9 | 19.27 | 19.27 | 19.43 | 18.72 | 5.92M |
January 17, 2025 | 19.1 | 18.87 | 18.87 | 19.1 | 18.6 | 6.48M |
January 16, 2025 | 18.75 | 18.86 | 18.86 | 19.2 | 18.66 | 6.41M |
January 15, 2025 | 18.9 | 18.45 | 18.45 | 19.12 | 18.31 | 5.43M |
January 14, 2025 | 17.99 | 18.63 | 18.63 | 19.71 | 17.99 | 7.95M |
January 13, 2025 | 18.9 | 17.87 | 17.87 | 19.27 | 17.76 | 12.29M |
January 10, 2025 | 19.74 | 19.09 | 19.09 | 19.77 | 18.96 | 8.74M |
January 09, 2025 | 20.35 | 19.83 | 19.83 | 20.59 | 19.72 | 5.32M |
January 08, 2025 | 21 | 20.36 | 20.36 | 21.11 | 19.89 | 12.04M |
January 07, 2025 | 20.5 | 20.87 | 20.87 | 21.12 | 20.49 | 8.84M |
January 06, 2025 | 22 | 20.28 | 20.28 | 22.02 | 20.15 | 13.39M |
January 03, 2025 | 21.6 | 22.02 | 22.02 | 22.32 | 21.6 | 6.2M |
January 02, 2025 | 22.72 | 21.88 | 21.88 | 22.74 | 21.78 | 7.03M |
January 01, 2025 | 21.34 | 22.48 | 22.48 | 22.73 | 21.29 | 9.65M |
December 31, 2024 | 20.89 | 21.24 | 21.24 | 21.39 | 20.74 | 6.26M |
December 30, 2024 | 21.75 | 20.86 | 20.86 | 21.75 | 20.75 | 9.64M |
December 27, 2024 | 21.46 | 21.6 | 21.6 | 21.78 | 21.18 | 5.43M |
December 26, 2024 | 22.05 | 21.3 | 21.3 | 22.26 | 21.03 | 7.96M |
December 24, 2024 | 22.08 | 21.98 | 21.98 | 22.41 | 21.95 | 3.7M |
December 23, 2024 | 22.5 | 21.99 | 21.99 | 22.77 | 21.9 | 5.12M |
December 20, 2024 | 23.52 | 22.4 | 22.4 | 23.6 | 22.2 | 8.22M |
December 19, 2024 | 23 | 23.2 | 23.2 | 23.74 | 22.85 | 4.96M |
December 18, 2024 | 24.05 | 23.51 | 23.51 | 24.14 | 23.22 | 5.36M |
December 17, 2024 | 23.96 | 24.01 | 24.01 | 24.74 | 23.77 | 8.36M |
December 16, 2024 | 24.41 | 23.96 | 23.96 | 24.65 | 23.87 | 6.57M |
December 13, 2024 | 23.46 | 24.39 | 24.39 | 24.49 | 23.23 | 9.7M |
December 12, 2024 | 24.03 | 23.45 | 23.45 | 24.1 | 23.35 | 4.72M |
December 11, 2024 | 24.4 | 23.96 | 23.96 | 24.68 | 23.9 | 5.58M |
December 10, 2024 | 24.96 | 24.31 | 24.31 | 24.99 | 24.18 | 4.8M |
December 09, 2024 | 24.94 | 24.87 | 24.87 | 25.45 | 24.76 | 7.1M |
December 06, 2024 | 25.6 | 24.95 | 24.95 | 25.69 | 24.85 | 8.96M |
December 05, 2024 | 24.79 | 25.55 | 25.55 | 25.84 | 24.7 | 16.85M |
December 04, 2024 | 24.74 | 24.72 | 24.72 | 25.25 | 24.5 | 8.81M |
December 03, 2024 | 25.09 | 24.76 | 24.76 | 25.4 | 24.6 | 8.84M |
December 02, 2024 | 24.59 | 25.03 | 25.03 | 25.34 | 24.05 | 14.78M |
November 29, 2024 | 23.35 | 24.67 | 24.67 | 24.88 | 23.11 | 14.83M |
November 28, 2024 | 22.95 | 23.26 | 23.26 | 23.48 | 22.82 | 10.68M |
November 27, 2024 | 22.4 | 22.9 | 22.9 | 23.24 | 22.02 | 13.67M |
November 26, 2024 | 22.15 | 22.21 | 22.21 | 22.51 | 21.97 | 7.55M |
November 25, 2024 | 22.85 | 22.01 | 22.01 | 23.14 | 21.96 | 9.86M |
November 22, 2024 | 22 | 22.11 | 22.11 | 22.49 | 21.78 | 9.97M |
November 21, 2024 | 22.67 | 21.98 | 21.98 | 22.87 | 21.9 | 9.02M |
November 19, 2024 | 22.95 | 22.89 | 22.89 | 23.63 | 22.67 | 7.75M |
November 18, 2024 | 23.35 | 22.76 | 22.76 | 23.6 | 22.45 | 12.58M |
November 14, 2024 | 23.45 | 23.9 | 23.9 | 24.42 | 23.45 | 7.47M |
November 13, 2024 | 23.99 | 23.5 | 23.5 | 24.65 | 23.34 | 11.52M |
November 12, 2024 | 25.48 | 24.47 | 24.47 | 25.6 | 24.25 | 9.07M |
November 11, 2024 | 25.99 | 25.46 | 25.46 | 26.04 | 25.18 | 3.78M |
November 08, 2024 | 27.2 | 26.15 | 26.15 | 27.2 | 26.01 | 8.14M |
November 07, 2024 | 27.6 | 27.14 | 27.14 | 28.3 | 27 | 12.34M |
November 06, 2024 | 27.05 | 27.6 | 27.6 | 27.69 | 26.73 | 12.93M |
November 05, 2024 | 26.35 | 26.66 | 26.66 | 26.8 | 25.91 | 8.48M |
November 04, 2024 | 27.12 | 26.15 | 26.15 | 27.12 | 25.7 | 11.37M |
November 01, 2024 | 26.45 | 26.94 | 26.94 | 27.2 | 26.44 | 5.77M |
October 31, 2024 | 25.84 | 26.17 | 26.17 | 26.47 | 25.5 | 9.15M |
October 30, 2024 | 24.8 | 25.8 | 25.8 | 26 | 24.5 | 13.1M |
October 29, 2024 | 24.46 | 24.47 | 24.47 | 24.92 | 23.93 | 9M |
October 28, 2024 | 24.27 | 24.46 | 24.46 | 25.18 | 23.87 | 15.3M |
October 25, 2024 | 25.11 | 24.02 | 24.02 | 25.24 | 23.5 | 15.06M |
October 24, 2024 | 25.85 | 25.1 | 25.1 | 26.06 | 25 | 11.58M |