30.06
-0.49(-1.60%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 20, 2024 | 30.42 | 30.06 | 30.06 | 30.92 | 29.9 | 256,432 |
December 19, 2024 | 30.45 | 30.55 | 30.55 | 30.93 | 29.99 | 355,562 |
December 18, 2024 | 30.83 | 30.69 | 30.69 | 31.2 | 30.5 | 224,511 |
December 17, 2024 | 31.47 | 30.81 | 30.81 | 31.64 | 30.53 | 237,109 |
December 16, 2024 | 31.44 | 31.47 | 31.47 | 32.1 | 31.12 | 415,179 |
December 13, 2024 | 30.31 | 31.17 | 31.17 | 31.95 | 29.46 | 1.28M |
December 12, 2024 | 31.45 | 30.43 | 30.43 | 31.67 | 30.16 | 329,490 |
December 11, 2024 | 31.31 | 31.44 | 31.44 | 32.28 | 31.3 | 594,412 |
December 10, 2024 | 30.9 | 30.99 | 30.99 | 31.24 | 30.49 | 402,046 |
December 09, 2024 | 30.67 | 30.66 | 30.66 | 30.97 | 30.55 | 261,041 |
December 06, 2024 | 30.99 | 30.67 | 30.67 | 30.99 | 30.45 | 189,426 |
December 05, 2024 | 30.99 | 30.71 | 30.71 | 31.25 | 30.48 | 237,476 |
December 04, 2024 | 30.77 | 30.64 | 30.64 | 31 | 30.55 | 238,292 |
December 03, 2024 | 30.7 | 30.51 | 30.51 | 31.09 | 30.06 | 402,603 |
December 02, 2024 | 30.25 | 30.56 | 30.56 | 30.65 | 29.72 | 389,552 |
November 29, 2024 | 30.73 | 29.76 | 29.76 | 30.73 | 29.62 | 297,386 |
November 28, 2024 | 29.73 | 30.35 | 30.35 | 31.3 | 29.4 | 955,831 |
November 27, 2024 | 29.25 | 29.3 | 29.3 | 29.35 | 28.9 | 143,678 |
November 26, 2024 | 29.19 | 28.87 | 28.87 | 29.19 | 28.77 | 163,049 |
November 25, 2024 | 28.54 | 28.91 | 28.91 | 29 | 28.41 | 256,828 |
November 22, 2024 | 28.25 | 28.31 | 28.31 | 28.55 | 27.8 | 349,195 |
November 21, 2024 | 28.35 | 28.22 | 28.22 | 28.98 | 27.5 | 409,875 |
November 19, 2024 | 27.99 | 28.15 | 28.15 | 28.3 | 27.85 | 185,382 |
November 18, 2024 | 27.88 | 27.63 | 27.63 | 27.99 | 27.12 | 259,186 |
November 14, 2024 | 28.18 | 27.88 | 27.88 | 28.43 | 27.51 | 186,208 |
November 13, 2024 | 28.29 | 27.79 | 27.79 | 28.35 | 27.6 | 280,135 |
November 12, 2024 | 29.49 | 28.38 | 28.38 | 29.49 | 28.03 | 281,882 |
November 11, 2024 | 30.19 | 29.12 | 29.12 | 30.19 | 29.03 | 191,332 |
November 08, 2024 | 30.1 | 29.82 | 29.82 | 30.34 | 29.6 | 184,688 |
November 07, 2024 | 30.51 | 30.11 | 30.11 | 30.76 | 30 | 298,948 |
November 06, 2024 | 30.88 | 30.58 | 30.58 | 30.88 | 30.22 | 289,235 |
November 05, 2024 | 30.25 | 30.57 | 30.57 | 30.84 | 30.25 | 244,173 |
November 04, 2024 | 31.15 | 30.66 | 30.66 | 31.29 | 30.3 | 278,172 |
November 01, 2024 | 30.65 | 31.02 | 31.02 | 31.2 | 30.65 | 152,347 |
October 31, 2024 | 30.4 | 30.65 | 30.65 | 31.25 | 30.12 | 332,015 |
October 30, 2024 | 29.49 | 30.06 | 30.06 | 30.2 | 29.29 | 341,635 |
October 29, 2024 | 29 | 29.27 | 29.27 | 29.38 | 28.64 | 217,591 |
October 28, 2024 | 28.45 | 28.66 | 28.66 | 29 | 28.03 | 361,739 |
October 25, 2024 | 28.85 | 28.45 | 28.45 | 29.08 | 27.97 | 807,832 |
October 24, 2024 | 28 | 29.19 | 29.19 | 29.65 | 27.89 | 475,412 |
October 23, 2024 | 29.41 | 29.69 | 29.69 | 30.61 | 28.81 | 604,372 |
October 22, 2024 | 30.51 | 29.33 | 29.33 | 30.51 | 29.11 | 537,592 |
October 21, 2024 | 30.81 | 30.11 | 30.11 | 31.12 | 30 | 396,877 |
October 18, 2024 | 30.95 | 30.8 | 30.8 | 31.12 | 30.36 | 220,156 |
October 17, 2024 | 31.25 | 30.91 | 30.91 | 31.5 | 30.8 | 241,687 |
October 16, 2024 | 31 | 31.08 | 31.08 | 31.35 | 30.9 | 217,473 |
October 15, 2024 | 31.2 | 31.12 | 31.12 | 31.32 | 30.9 | 160,148 |
October 14, 2024 | 31.25 | 31.2 | 31.2 | 31.4 | 31 | 242,132 |
October 11, 2024 | 31.3 | 31.11 | 31.11 | 31.3 | 30.94 | 354,399 |
October 10, 2024 | 31.34 | 31.02 | 31.02 | 31.56 | 30.92 | 415,678 |
October 09, 2024 | 31.26 | 31.11 | 31.11 | 31.8 | 31.03 | 304,376 |
October 08, 2024 | 30.81 | 31.03 | 31.03 | 31.17 | 30.38 | 414,360 |
October 07, 2024 | 31.65 | 30.81 | 30.81 | 31.75 | 30.55 | 498,108 |
October 04, 2024 | 31.75 | 31.18 | 31.18 | 32.04 | 31.07 | 619,414 |
October 03, 2024 | 31.65 | 31.86 | 31.86 | 32.73 | 31.35 | 726,257 |
October 01, 2024 | 31.9 | 31.74 | 31.74 | 32.03 | 31.62 | 363,536 |
September 30, 2024 | 32.19 | 31.58 | 31.58 | 32.19 | 31.47 | 506,660 |
September 27, 2024 | 32.2 | 32 | 32 | 32.4 | 31.85 | 283,021 |
September 26, 2024 | 32 | 31.97 | 31.97 | 32.41 | 31.58 | 535,427 |
September 25, 2024 | 32.24 | 31.96 | 31.96 | 32.38 | 31.75 | 450,330 |