17.40
+0.13(+0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 17.5 | 17.4 | 17.4 | 18.2 | 17.11 | 135,143 |
| December 23, 2025 | 16.82 | 17.27 | 17.27 | 17.95 | 16.43 | 247,874 |
| December 22, 2025 | 16.5 | 16.55 | 16.55 | 16.77 | 16.2 | 59,060 |
| December 19, 2025 | 14.57 | 16.12 | 16.12 | 16.46 | 14.57 | 261,651 |
| December 18, 2025 | 15.07 | 14.74 | 14.74 | 15.14 | 14.41 | 104,625 |
| December 17, 2025 | 15.65 | 14.71 | 14.71 | 15.65 | 14.65 | 165,911 |
| December 16, 2025 | 15.87 | 15.27 | 15.27 | 15.87 | 15.25 | 110,890 |
| December 15, 2025 | 15.5 | 15.46 | 15.46 | 15.83 | 15.35 | 148,661 |
| December 12, 2025 | 15.6 | 15.76 | 15.76 | 16.01 | 15.34 | 85,853 |
| December 11, 2025 | 15.63 | 15.52 | 15.52 | 15.71 | 15.1 | 79,337 |
| December 10, 2025 | 15.92 | 15.32 | 15.32 | 16.59 | 15 | 268,319 |
| December 09, 2025 | 16.85 | 16.03 | 16.03 | 16.85 | 15.8 | 123,693 |
| December 08, 2025 | 16.71 | 16.51 | 16.51 | 17.18 | 16.3 | 87,887 |
| December 05, 2025 | 17.38 | 16.87 | 16.87 | 17.45 | 16.66 | 91,117 |
| December 04, 2025 | 16.8 | 17.18 | 17.18 | 17.38 | 16.8 | 51,999 |
| December 03, 2025 | 17.7 | 16.98 | 16.98 | 17.7 | 16.95 | 102,290 |
| December 02, 2025 | 18.18 | 17.47 | 17.47 | 18.64 | 17.26 | 111,125 |
| December 01, 2025 | 18.09 | 17.57 | 17.57 | 18.09 | 17.15 | 224,109 |
| November 28, 2025 | 16.75 | 18.22 | 18.22 | 19.39 | 16.75 | 969,804 |
| November 27, 2025 | 17.01 | 16.76 | 16.76 | 17.18 | 16.66 | 48,880 |
| November 26, 2025 | 17.1 | 17.02 | 17.02 | 17.17 | 16.8 | 27,574 |
| November 25, 2025 | 17.03 | 16.99 | 16.99 | 17.27 | 16.92 | 66,438 |
| November 24, 2025 | 16.9 | 17.02 | 17.02 | 18.4 | 16.77 | 162,279 |
| November 21, 2025 | 16.85 | 16.9 | 16.9 | 17.34 | 16.8 | 117,657 |
| November 19, 2025 | 17.59 | 17.35 | 17.35 | 17.65 | 17.09 | 93,438 |
| November 18, 2025 | 17.83 | 17.41 | 17.41 | 17.83 | 17.18 | 75,146 |
| November 17, 2025 | 17.71 | 17.46 | 17.46 | 18.3 | 16.72 | 543,047 |
| November 14, 2025 | 17.63 | 17.99 | 17.99 | 18.28 | 17.51 | 54,698 |
| November 13, 2025 | 18.28 | 17.88 | 17.88 | 18.28 | 17.75 | 49,550 |
| November 12, 2025 | 18.55 | 18.04 | 18.04 | 18.65 | 17.91 | 64,863 |
| November 11, 2025 | 18.48 | 18.53 | 18.53 | 19.06 | 17.4 | 179,783 |
| November 10, 2025 | 17.83 | 17.89 | 17.89 | 18.79 | 17.83 | 54,265 |
| November 07, 2025 | 17.91 | 18.29 | 18.29 | 18.88 | 17.82 | 118,004 |
| November 06, 2025 | 17.91 | 17.74 | 17.74 | 18.24 | 17.5 | 82,303 |
| November 04, 2025 | 19.17 | 17.89 | 17.89 | 19.17 | 17.71 | 61,196 |
| November 03, 2025 | 19.88 | 18.6 | 18.6 | 19.88 | 18.36 | 191,657 |
| October 31, 2025 | 18.25 | 19.12 | 19.12 | 19.77 | 18.08 | 736,099 |
| October 30, 2025 | 17.26 | 17.91 | 17.91 | 18.38 | 17.01 | 217,472 |
| October 29, 2025 | 17.29 | 17.02 | 17.02 | 17.29 | 17 | 129,377 |
| October 28, 2025 | 17.3 | 16.92 | 16.92 | 17.4 | 16.8 | 98,890 |
| October 27, 2025 | 17.16 | 17.02 | 17.02 | 17.3 | 16.8 | 138,915 |
| October 24, 2025 | 16.81 | 16.92 | 16.92 | 17.14 | 16.72 | 89,747 |
| October 23, 2025 | 17.32 | 17.01 | 17.01 | 17.76 | 16.95 | 121,991 |
| October 21, 2025 | 17.44 | 17.32 | 17.32 | 17.44 | 17.13 | 35,858 |
| October 20, 2025 | 17.4 | 17.11 | 17.11 | 17.46 | 17.01 | 119,485 |
| October 17, 2025 | 17.4 | 17.05 | 17.05 | 17.76 | 17.02 | 49,167 |
| October 16, 2025 | 18.99 | 17.19 | 17.19 | 18.99 | 17.1 | 101,516 |
| October 15, 2025 | 17.77 | 17.15 | 17.15 | 17.77 | 16.61 | 165,728 |
| October 14, 2025 | 17.9 | 17.04 | 17.04 | 18.01 | 17 | 237,077 |
| October 13, 2025 | 17.5 | 17.96 | 17.96 | 18.09 | 17.37 | 239,900 |
| October 10, 2025 | 17.51 | 17.37 | 17.37 | 18.39 | 17.05 | 785,888 |
| October 09, 2025 | 18.3 | 17.99 | 17.99 | 18.78 | 17.8 | 162,865 |
| October 08, 2025 | 18.9 | 18.36 | 18.36 | 19 | 18.2 | 69,040 |
| October 07, 2025 | 18.98 | 18.62 | 18.62 | 19.21 | 18.51 | 89,529 |
| October 06, 2025 | 19.31 | 18.98 | 18.98 | 19.56 | 18.81 | 141,804 |
| October 03, 2025 | 18.45 | 19 | 19 | 19.49 | 18.45 | 176,679 |
| October 01, 2025 | 18.2 | 18.31 | 18.31 | 18.48 | 18 | 179,028 |
| September 30, 2025 | 17.82 | 17.9 | 17.9 | 18.1 | 17.26 | 83,510 |
| September 29, 2025 | 18.3 | 17.52 | 17.52 | 18.59 | 17.25 | 176,812 |
| September 26, 2025 | 19.26 | 17.97 | 17.97 | 19.64 | 17.5 | 469,671 |