12.98
+0(+0.00%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 12.95 | 12.98 | 12.98 | 13.05 | 12.95 | 429,694 |
October 01, 2025 | 12.98 | 12.98 | 12.98 | 13.29 | 12.93 | 285,728 |
September 30, 2025 | 13.32 | 12.98 | 12.98 | 13.38 | 12.96 | 394,777 |
September 29, 2025 | 13.2 | 13.32 | 13.32 | 13.4 | 13.03 | 268,863 |
September 26, 2025 | 13.2 | 13.02 | 13.02 | 13.2 | 12.95 | 277,559 |
September 25, 2025 | 13.14 | 13.22 | 13.22 | 13.44 | 13.08 | 276,528 |
September 24, 2025 | 13.41 | 13.12 | 13.12 | 13.45 | 13.08 | 604,703 |
September 23, 2025 | 13.62 | 13.41 | 13.41 | 13.74 | 13.28 | 430,572 |
September 22, 2025 | 13.6 | 13.62 | 13.62 | 13.68 | 13.41 | 237,416 |
September 19, 2025 | 13.76 | 13.42 | 13.42 | 13.8 | 13.38 | 642,067 |
September 18, 2025 | 13.66 | 13.62 | 13.62 | 13.84 | 13.5 | 390,718 |
September 17, 2025 | 13.85 | 13.63 | 13.63 | 13.97 | 13.48 | 760,213 |
September 16, 2025 | 13.92 | 13.73 | 13.73 | 14.16 | 13.67 | 504,366 |
September 15, 2025 | 13.9 | 13.92 | 13.92 | 14.06 | 13.86 | 227,925 |
September 12, 2025 | 13.96 | 13.9 | 13.9 | 14.12 | 13.83 | 198,888 |
September 11, 2025 | 13.91 | 13.93 | 13.93 | 14.16 | 13.9 | 188,593 |
September 10, 2025 | 13.98 | 13.96 | 13.96 | 14.16 | 13.94 | 155,480 |
September 09, 2025 | 14.01 | 13.98 | 13.98 | 14.17 | 13.93 | 139,822 |
September 08, 2025 | 13.96 | 13.97 | 13.97 | 14.28 | 13.91 | 129,925 |
September 05, 2025 | 14 | 13.96 | 13.96 | 14.29 | 13.85 | 295,010 |
September 04, 2025 | 13.9 | 14.09 | 14.09 | 14.3 | 13.9 | 180,942 |
September 03, 2025 | 14.1 | 13.98 | 13.98 | 14.32 | 13.92 | 323,696 |
September 02, 2025 | 14.01 | 14.08 | 14.08 | 14.36 | 14 | 249,962 |
September 01, 2025 | 14.04 | 13.95 | 13.95 | 14.37 | 13.74 | 299,157 |
August 29, 2025 | 14.49 | 14.04 | 14.04 | 14.49 | 13.83 | 195,152 |
August 28, 2025 | 14.24 | 14.13 | 14.13 | 14.24 | 13.94 | 169,847 |
August 26, 2025 | 14.39 | 14.24 | 14.24 | 14.39 | 14.16 | 97,214 |
August 25, 2025 | 14.37 | 14.26 | 14.26 | 14.75 | 14.18 | 219,778 |
August 22, 2025 | 14.78 | 14.31 | 14.31 | 14.78 | 14.25 | 224,053 |
August 21, 2025 | 14.6 | 14.68 | 14.68 | 14.92 | 14.45 | 155,287 |
August 20, 2025 | 14.9 | 14.58 | 14.58 | 14.94 | 14.3 | 329,202 |
August 19, 2025 | 14.84 | 14.48 | 14.48 | 14.84 | 14.25 | 280,964 |
August 18, 2025 | 14.55 | 14.53 | 14.53 | 14.91 | 14.46 | 373,025 |
August 14, 2025 | 14.61 | 14.92 | 14.92 | 15.04 | 14.58 | 111,464 |
August 13, 2025 | 15 | 14.82 | 14.82 | 15.13 | 14.73 | 89,169 |
August 12, 2025 | 14.5 | 14.73 | 14.73 | 14.99 | 14.5 | 188,586 |
August 11, 2025 | 14.97 | 14.84 | 14.84 | 15 | 14.7 | 139,621 |
August 08, 2025 | 15.19 | 14.97 | 14.97 | 15.19 | 14.73 | 250,526 |
August 07, 2025 | 14.7 | 14.88 | 14.88 | 15.14 | 14.35 | 262,537 |
August 06, 2025 | 15.13 | 14.91 | 14.91 | 15.25 | 14.8 | 241,754 |
August 05, 2025 | 15.3 | 15.09 | 15.09 | 15.6 | 14.97 | 160,164 |
August 04, 2025 | 15.33 | 15.31 | 15.31 | 15.65 | 15.01 | 186,195 |
August 01, 2025 | 14.99 | 15.33 | 15.33 | 15.49 | 14.99 | 289,210 |
July 31, 2025 | 14.85 | 15.12 | 15.12 | 15.28 | 14.85 | 230,716 |
July 30, 2025 | 15.42 | 15.19 | 15.19 | 15.68 | 15.03 | 293,871 |
July 29, 2025 | 14.99 | 15.42 | 15.42 | 15.57 | 14.88 | 259,859 |
July 28, 2025 | 15.85 | 15.2 | 15.2 | 15.85 | 15.03 | 427,184 |
July 25, 2025 | 15.96 | 15.78 | 15.78 | 15.96 | 15.61 | 393,918 |
July 24, 2025 | 15.73 | 16.05 | 16.05 | 16.4 | 15.61 | 878,378 |
July 23, 2025 | 15.65 | 15.68 | 15.68 | 15.89 | 15.48 | 269,407 |
July 22, 2025 | 15.91 | 15.6 | 15.6 | 16.14 | 15.25 | 367,567 |
July 21, 2025 | 15.79 | 15.9 | 15.9 | 15.99 | 15.65 | 324,632 |
July 18, 2025 | 16.08 | 15.8 | 15.8 | 16.24 | 15.7 | 574,849 |
July 17, 2025 | 16.59 | 16.17 | 16.17 | 16.7 | 16.02 | 661,920 |
July 16, 2025 | 16.92 | 16.49 | 16.49 | 17.08 | 16.43 | 472,665 |
July 15, 2025 | 17.1 | 16.79 | 16.79 | 17.12 | 16.39 | 627,933 |
July 14, 2025 | 17.09 | 16.93 | 16.93 | 17.14 | 16.51 | 901,961 |
July 11, 2025 | 16 | 17.02 | 17.02 | 18.08 | 15.97 | 6.94M |
July 10, 2025 | 15.92 | 15.97 | 15.97 | 16.18 | 15.8 | 298,815 |
July 09, 2025 | 16.07 | 15.92 | 15.92 | 16.21 | 15.81 | 338,258 |