20.30
-0.42(-2.03%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 26,336 |
September 04, 2025 | 22.37 | 21.15 | 21.15 | 22.64 | 20.9 | 295,777 |
September 03, 2025 | 21.18 | 21.94 | 21.94 | 21.94 | 20.51 | 436,479 |
September 02, 2025 | 19.95 | 20.9 | 20.9 | 21.03 | 19.7 | 632,894 |
September 01, 2025 | 19 | 20.03 | 20.03 | 20.21 | 18.7 | 376,818 |
August 29, 2025 | 19.1 | 19.25 | 19.25 | 19.8 | 18 | 362,298 |
August 28, 2025 | 19.15 | 18.9 | 18.9 | 19.6 | 18.65 | 251,253 |
August 26, 2025 | 18.6 | 18.92 | 18.92 | 19.3 | 18 | 291,177 |
August 25, 2025 | 18.8 | 18.54 | 18.54 | 19.25 | 18.11 | 127,500 |
August 22, 2025 | 18 | 18.56 | 18.56 | 18.79 | 18 | 226,857 |
August 21, 2025 | 18.35 | 18.05 | 18.05 | 18.75 | 17.95 | 191,042 |
August 20, 2025 | 19.5 | 18.22 | 18.22 | 19.5 | 18.11 | 214,242 |
August 19, 2025 | 19.05 | 18.74 | 18.74 | 19.05 | 18.45 | 176,828 |
August 18, 2025 | 19.5 | 19.05 | 19.05 | 19.89 | 19 | 168,293 |
August 14, 2025 | 19.41 | 19.43 | 19.43 | 19.85 | 19 | 293,167 |
August 13, 2025 | 20.01 | 19.41 | 19.41 | 20.5 | 19.27 | 133,947 |
August 12, 2025 | 19.8 | 20.08 | 20.08 | 20.44 | 19.4 | 142,620 |
August 11, 2025 | 19.39 | 19.57 | 19.57 | 20.21 | 19.39 | 424,037 |
August 08, 2025 | 19 | 19.25 | 19.25 | 19.49 | 18.8 | 88,814 |
August 07, 2025 | 19.8 | 19.25 | 19.25 | 19.98 | 18.83 | 248,627 |
August 06, 2025 | 20.39 | 19.83 | 19.83 | 20.39 | 19.66 | 152,870 |
August 05, 2025 | 20.18 | 20.08 | 20.08 | 20.43 | 19.9 | 192,851 |
August 04, 2025 | 20.81 | 20.18 | 20.18 | 21.07 | 20 | 134,306 |
August 01, 2025 | 21.83 | 20.87 | 20.87 | 22.1 | 20.81 | 218,817 |
July 31, 2025 | 21.2 | 21.83 | 21.83 | 22.75 | 21.19 | 247,221 |
July 30, 2025 | 21.54 | 21.77 | 21.77 | 22.18 | 20.6 | 218,204 |
July 29, 2025 | 21.54 | 21.54 | 21.54 | 22.37 | 20.75 | 185,274 |
July 28, 2025 | 22.25 | 21.54 | 21.54 | 23 | 21.01 | 315,467 |
July 25, 2025 | 21.35 | 21.99 | 21.99 | 22.95 | 21.35 | 331,944 |
July 24, 2025 | 20.77 | 21.91 | 21.91 | 21.91 | 20.07 | 291,840 |
July 23, 2025 | 21.49 | 20.87 | 20.87 | 21.49 | 20.67 | 206,281 |
July 22, 2025 | 22.85 | 21.76 | 21.76 | 23.25 | 21.68 | 450,418 |
July 21, 2025 | 22.84 | 22.83 | 22.83 | 22.84 | 22.2 | 626,412 |
July 18, 2025 | 20.35 | 21.76 | 21.76 | 21.76 | 20.25 | 667,747 |
July 17, 2025 | 20 | 20.73 | 20.73 | 20.74 | 20 | 594,237 |
July 16, 2025 | 20.09 | 19.76 | 19.76 | 20.23 | 19.5 | 194,209 |
July 15, 2025 | 20.1 | 20.02 | 20.02 | 20.25 | 19.85 | 291,467 |
July 14, 2025 | 20.25 | 20.1 | 20.1 | 20.5 | 19.98 | 252,192 |
July 11, 2025 | 19.61 | 19.97 | 19.97 | 20.25 | 19 | 310,146 |
July 10, 2025 | 19.84 | 19.61 | 19.61 | 20.05 | 19.44 | 208,847 |
July 09, 2025 | 19.7 | 19.84 | 19.84 | 20.1 | 19.5 | 182,345 |
July 08, 2025 | 19.8 | 19.67 | 19.67 | 20.08 | 19.4 | 76,750 |
July 07, 2025 | 19.95 | 19.74 | 19.74 | 20.49 | 19.24 | 274,383 |
July 04, 2025 | 19.84 | 19.95 | 19.95 | 20.12 | 19.51 | 279,302 |
July 03, 2025 | 19.89 | 19.58 | 19.58 | 20.37 | 19.5 | 247,599 |
July 02, 2025 | 19.47 | 19.7 | 19.7 | 19.75 | 19.2 | 93,821 |
July 01, 2025 | 19.3 | 19.47 | 19.47 | 19.84 | 19.2 | 89,560 |
June 30, 2025 | 19.68 | 19.37 | 19.37 | 20 | 19.05 | 180,868 |
June 27, 2025 | 19.82 | 19.68 | 19.68 | 20.25 | 19.26 | 440,236 |
June 26, 2025 | 20.5 | 19.82 | 19.82 | 20.9 | 19.7 | 567,716 |
June 25, 2025 | 20.38 | 20.37 | 20.37 | 20.95 | 19.63 | 382,980 |
June 24, 2025 | 19.99 | 19.99 | 19.99 | 20.15 | 19.5 | 189,998 |
June 23, 2025 | 19.1 | 19.47 | 19.47 | 19.72 | 18.51 | 222,502 |
June 20, 2025 | 19.4 | 19.44 | 19.44 | 20.39 | 18.92 | 219,248 |
June 19, 2025 | 20.19 | 19.58 | 19.58 | 21 | 19.16 | 584,154 |
June 18, 2025 | 18.94 | 20.17 | 20.17 | 20.29 | 18.75 | 549,069 |
June 17, 2025 | 19 | 19.33 | 19.33 | 19.74 | 18.6 | 361,456 |
June 16, 2025 | 18.84 | 19 | 19 | 19.5 | 18.5 | 267,726 |
June 13, 2025 | 17.7 | 18.84 | 18.84 | 19.14 | 17.4 | 276,524 |
June 12, 2025 | 18.61 | 18.29 | 18.29 | 18.68 | 17.9 | 285,061 |