15.85
-0.02(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 15.8 | 15.87 | 15.87 | 16.09 | 15.71 | 5.72M |
| January 12, 2026 | 15.81 | 15.6 | 15.6 | 15.81 | 15.33 | 4.48M |
| January 09, 2026 | 15.95 | 15.85 | 15.85 | 15.99 | 15.71 | 4.98M |
| January 08, 2026 | 15.87 | 16.1 | 16.1 | 17.21 | 15.5 | 33.48M |
| January 07, 2026 | 15.9 | 15.87 | 15.87 | 15.98 | 15.84 | 2.72M |
| January 06, 2026 | 16.09 | 15.95 | 15.95 | 16.12 | 15.94 | 2.26M |
| January 05, 2026 | 16.27 | 16.09 | 16.09 | 16.34 | 16.02 | 2.71M |
| January 02, 2026 | 16.12 | 16.26 | 16.26 | 16.32 | 16.06 | 3.16M |
| January 01, 2026 | 16.09 | 16.12 | 16.12 | 16.23 | 16.04 | 1.55M |
| December 31, 2025 | 15.95 | 16.03 | 16.03 | 16.24 | 15.95 | 3.26M |
| December 30, 2025 | 16.18 | 15.96 | 15.96 | 16.18 | 15.92 | 2.55M |
| December 29, 2025 | 16.19 | 16.07 | 16.07 | 16.27 | 16 | 2.78M |
| December 26, 2025 | 16.55 | 16.28 | 16.28 | 16.55 | 16.21 | 3M |
| December 24, 2025 | 16.7 | 16.58 | 16.58 | 16.8 | 16.51 | 4.34M |
| December 23, 2025 | 16.09 | 16.85 | 16.85 | 17.69 | 16.04 | 45.13M |
| December 22, 2025 | 16.15 | 16.04 | 16.04 | 16.28 | 16 | 2.64M |
| December 19, 2025 | 15.65 | 16.04 | 16.04 | 16.16 | 15.57 | 3.47M |
| December 18, 2025 | 15.72 | 15.67 | 15.67 | 15.79 | 15.55 | 2.17M |
| December 17, 2025 | 15.91 | 15.72 | 15.72 | 15.95 | 15.7 | 2.03M |
| December 16, 2025 | 16.05 | 15.87 | 15.87 | 16.06 | 15.85 | 1.93M |
| December 15, 2025 | 16.15 | 16.05 | 16.05 | 16.18 | 16.03 | 1.44M |
| December 12, 2025 | 16.18 | 16.18 | 16.18 | 16.25 | 16.09 | 2.07M |
| December 11, 2025 | 16.15 | 16.18 | 16.18 | 16.25 | 15.91 | 2.32M |
| December 10, 2025 | 16.27 | 16.05 | 16.05 | 16.39 | 16 | 2.5M |
| December 09, 2025 | 15.6 | 16.24 | 16.24 | 16.34 | 15.41 | 4.66M |
| December 08, 2025 | 16.28 | 15.75 | 15.75 | 16.28 | 15.65 | 4.17M |
| December 05, 2025 | 16.28 | 16.19 | 16.19 | 16.37 | 16.08 | 2.54M |
| December 04, 2025 | 16.4 | 16.36 | 16.36 | 16.52 | 16.3 | 2.24M |
| December 03, 2025 | 16.66 | 16.48 | 16.48 | 16.74 | 16.36 | 2.44M |
| December 02, 2025 | 16.62 | 16.66 | 16.66 | 16.79 | 16.5 | 2.51M |
| December 01, 2025 | 17 | 16.71 | 16.71 | 17.09 | 16.65 | 2.22M |
| November 28, 2025 | 16.99 | 16.92 | 16.92 | 17 | 16.75 | 2.85M |
| November 27, 2025 | 16.92 | 16.98 | 16.98 | 17.34 | 16.75 | 4.03M |
| November 26, 2025 | 16.6 | 16.87 | 16.87 | 16.94 | 16.59 | 2.95M |
| November 25, 2025 | 16.59 | 16.6 | 16.6 | 16.73 | 16.5 | 1.91M |
| November 24, 2025 | 17.09 | 16.67 | 16.67 | 17.23 | 16.61 | 2.88M |
| November 21, 2025 | 17.13 | 17.01 | 17.01 | 17.13 | 16.97 | 2.65M |
| November 19, 2025 | 17.1 | 17.26 | 17.26 | 17.42 | 17.01 | 3.82M |
| November 18, 2025 | 17.35 | 17.06 | 17.06 | 17.35 | 17.01 | 3.84M |
| November 17, 2025 | 17.28 | 17.3 | 17.3 | 17.56 | 17.22 | 2.64M |
| November 14, 2025 | 17.24 | 17.31 | 17.31 | 17.37 | 17.2 | 2.45M |
| November 13, 2025 | 17.2 | 17.26 | 17.26 | 17.47 | 17.14 | 3.26M |
| November 12, 2025 | 17.2 | 17.2 | 17.2 | 17.44 | 17.14 | 3.98M |
| November 11, 2025 | 17.23 | 17.13 | 17.13 | 17.24 | 16.96 | 2.81M |
| November 10, 2025 | 17.16 | 17.11 | 17.11 | 17.25 | 17.06 | 2.5M |
| November 07, 2025 | 17.35 | 17.13 | 17.13 | 17.35 | 17.05 | 3.07M |
| November 06, 2025 | 17.54 | 17.3 | 17.3 | 17.54 | 17.22 | 2.71M |
| November 04, 2025 | 17.42 | 17.5 | 17.5 | 17.67 | 17.35 | 4.66M |
| November 03, 2025 | 17.45 | 17.33 | 17.33 | 17.6 | 17.3 | 2.53M |
| October 31, 2025 | 17.56 | 17.42 | 17.42 | 17.59 | 17.4 | 2.12M |
| October 30, 2025 | 17.59 | 17.51 | 17.51 | 17.69 | 17.39 | 2.5M |
| October 29, 2025 | 17.44 | 17.59 | 17.59 | 17.69 | 17.35 | 3.56M |
| October 28, 2025 | 17.4 | 17.43 | 17.43 | 17.55 | 17.3 | 2.75M |
| October 27, 2025 | 17.57 | 17.44 | 17.44 | 17.59 | 17.4 | 2.59M |
| October 24, 2025 | 17.68 | 17.55 | 17.55 | 17.7 | 17.35 | 3.83M |
| October 23, 2025 | 17.84 | 17.71 | 17.71 | 18.27 | 17.57 | 9.94M |
| October 21, 2025 | 17.1 | 17.34 | 17.34 | 17.44 | 17.1 | 1.67M |
| October 20, 2025 | 17.14 | 17.1 | 17.1 | 17.19 | 16.9 | 4.86M |
| October 17, 2025 | 17.7 | 17.24 | 17.24 | 17.79 | 17.02 | 7.65M |
| October 16, 2025 | 17.83 | 17.9 | 17.9 | 18.45 | 17.71 | 21.06M |