Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.4942 | 0.0235 | 4.99% | 0.492 | 0.52 | 0.4706 | 109,236 |
| May 30 2024 | 0.4707 | 0.0093 | 2.02% | 0.4699 | 0.50 | 0.455 | 99,903 |
| May 29 2024 | 0.4614 | -0.0176 | -3.67% | 0.4646 | 0.5498 | 0.4329 | 417,267 |
| May 28 2024 | 0.479 | -0.046 | -8.76% | 0.51 | 0.51 | 0.45775 | 715,280 |
| May 24 2024 | 0.525 | -0.025 | -4.55% | 0.507 | 0.55 | 0.4504 | 673,686 |
| May 23 2024 | 0.55 | -0.0201 | -3.53% | 0.552 | 0.5755 | 0.4998 | 660,592 |
| May 22 2024 | 0.5701 | -0.0259 | -4.35% | 0.58 | 0.6289 | 0.565 | 110,971 |
| May 21 2024 | 0.596 | -0.014 | -2.30% | 0.6002 | 0.6733 | 0.58 | 188,056 |
| May 20 2024 | 0.61 | -0.029 | -4.54% | 0.62 | 0.639 | 0.60 | 262,022 |
| May 17 2024 | 0.639 | -0.0342 | -5.08% | 0.6859 | 0.697 | 0.6202 | 327,794 |
| May 16 2024 | 0.6732 | -0.0108 | -1.58% | 0.705 | 0.725 | 0.6399 | 212,879 |
| May 15 2024 | 0.684 | -0.216 | -24.00% | 0.8858 | 0.89 | 0.6449 | 852,128 |
| May 14 2024 | 0.90 | 0.0308 | 3.54% | 0.86 | 0.91 | 0.83 | 147,589 |
| May 13 2024 | 0.8692 | -0.0608 | -6.54% | 0.9063 | 0.91 | 0.8167 | 224,398 |
| May 10 2024 | 0.93 | -0.0211 | -2.22% | 0.97 | 0.9999 | 0.8801 | 101,087 |
| May 09 2024 | 0.9511 | 0.0326 | 3.55% | 0.92 | 0.9799 | 0.92 | 101,095 |
| May 08 2024 | 0.9185 | 0.035 | 3.96% | 0.89 | 0.9995 | 0.86 | 236,960 |
| May 07 2024 | 0.8835 | -0.0572 | -6.08% | 0.9475 | 1.00 | 0.8614 | 233,276 |
| May 06 2024 | 0.9407 | -0.1293 | -12.08% | 1.07 | 1.09 | 0.8334 | 336,795 |
| May 03 2024 | 1.07 | -0.09 | -7.76% | 1.25 | 1.25 | 1.03 | 323,184 |
| May 02 2024 | 1.16 | 0.04 | 3.57% | 1.17 | 1.25 | 1.09 | 71,336 |
| May 01 2024 | 1.12 | 0.06 | 5.66% | 1.07 | 1.23 | 1.07 | 31,521 |
| Apr 30 2024 | 1.06 | -0.03 | -2.75% | 1.11 | 1.1192 | 1.04 | 71,829 |
| Apr 29 2024 | 1.09 | -0.06 | -5.22% | 1.18 | 1.21 | 1.07 | 145,734 |
| Apr 26 2024 | 1.15 | -0.03 | -2.54% | 1.22 | 1.26 | 1.13 | 79,174 |
| Apr 25 2024 | 1.18 | -0.02 | -1.67% | 1.2196 | 1.29 | 1.17 | 58,106 |
| Apr 24 2024 | 1.20 | 0.02 | 1.69% | 1.18 | 1.24 | 1.16 | 36,285 |
| Apr 23 2024 | 1.18 | 0.05 | 4.42% | 1.13 | 1.2199 | 1.13 | 61,406 |
| Apr 22 2024 | 1.13 | -0.06 | -5.04% | 1.18 | 1.23 | 1.12 | 111,720 |
| Apr 19 2024 | 1.19 | -0.04 | -3.25% | 1.21 | 1.2337 | 1.17 | 38,426 |
| Apr 18 2024 | 1.23 | 0.06 | 5.13% | 1.18 | 1.28 | 1.18 | 37,757 |
| Apr 17 2024 | 1.17 | 0.01 | 0.86% | 1.17 | 1.26 | 1.14 | 62,467 |
| Apr 16 2024 | 1.16 | -0.03 | -2.52% | 1.1604 | 1.22 | 1.14 | 57,900 |
| Apr 15 2024 | 1.19 | -0.09 | -7.03% | 1.26 | 1.32 | 1.155 | 158,045 |
| Apr 12 2024 | 1.28 | -0.10 | -7.25% | 1.41 | 1.41 | 1.25 | 123,771 |
| Apr 11 2024 | 1.38 | -0.03 | -2.13% | 1.44 | 1.475 | 1.36 | 85,823 |
| Apr 10 2024 | 1.41 | -0.13 | -8.44% | 1.49 | 1.53 | 1.40 | 157,520 |
| Apr 09 2024 | 1.54 | -0.05 | -3.14% | 1.59 | 1.63 | 1.49 | 75,363 |
| Apr 08 2024 | 1.59 | 0.09 | 6.00% | 1.52 | 1.60 | 1.45 | 78,324 |
| Apr 05 2024 | 1.50 | 0.00 | 0.00% | 1.47 | 1.52 | 1.465 | 77,041 |
| Apr 04 2024 | 1.50 | 0.01 | 0.67% | 1.52 | 1.55 | 1.48 | 95,713 |
| Apr 03 2024 | 1.49 | -0.05 | -3.25% | 1.54 | 1.59 | 1.4701 | 138,987 |
| Apr 02 2024 | 1.54 | -0.02 | -1.28% | 1.5329 | 1.56 | 1.47 | 67,540 |
| Apr 01 2024 | 1.56 | -0.02 | -1.27% | 1.58 | 1.61 | 1.51 | 91,014 |
| Mar 28 2024 | 1.58 | -0.26 | -14.13% | 1.78 | 1.78 | 1.51 | 289,467 |
| Mar 27 2024 | 1.84 | 0.15 | 8.88% | 1.75 | 1.89 | 1.72 | 218,484 |
| Mar 26 2024 | 1.69 | 0.13 | 8.33% | 1.64 | 1.83 | 1.64 | 155,095 |
| Mar 25 2024 | 1.56 | 0.19 | 13.87% | 1.39 | 1.66 | 1.36 | 249,964 |
| Mar 22 2024 | 1.37 | 0.01 | 0.74% | 1.38 | 1.45 | 1.33 | 205,190 |
| Mar 21 2024 | 1.36 | -0.05 | -3.20% | 1.42 | 1.48 | 1.33 | 146,979 |
| Mar 20 2024 | 1.405 | -0.08 | -5.07% | 1.48 | 1.54 | 1.30 | 217,177 |
| Mar 19 2024 | 1.48 | -0.14 | -8.64% | 1.62 | 1.69 | 1.48 | 171,691 |
| Mar 18 2024 | 1.62 | -0.06 | -3.57% | 1.71 | 1.79 | 1.62 | 100,399 |
| Mar 15 2024 | 1.68 | -0.20 | -10.64% | 1.89 | 1.94 | 1.64 | 173,152 |
| Mar 14 2024 | 1.88 | 0.10 | 5.62% | 1.77 | 1.93 | 1.64 | 147,899 |
| Mar 13 2024 | 1.78 | 0.01 | 0.56% | 1.76 | 1.86 | 1.63 | 122,834 |
| Mar 12 2024 | 1.77 | 0.12 | 7.27% | 1.64 | 1.83 | 1.61 | 176,907 |
| Mar 11 2024 | 1.65 | -0.03 | -1.79% | 1.70 | 1.7193 | 1.65 | 42,223 |
| Mar 08 2024 | 1.68 | -0.03 | -1.75% | 1.74 | 1.75 | 1.62 | 89,976 |
| Mar 07 2024 | 1.71 | 0.08 | 4.91% | 1.59 | 1.82 | 1.58 | 117,570 |
| Mar 06 2024 | 1.63 | -0.02 | -1.21% | 1.70 | 1.73 | 1.55 | 169,869 |
| Mar 05 2024 | 1.65 | -0.03 | -1.79% | 1.69 | 1.79 | 1.65 | 126,711 |
