18.19
+0.03(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.19 | 18.16 | 18.16 | 18.34 | 17.95 | 6.76M |
| September 04, 2025 | 18.6 | 18.19 | 18.19 | 18.68 | 17.75 | 6.72M |
| September 03, 2025 | 18.34 | 18.37 | 18.37 | 18.74 | 17.15 | 10.91M |
| September 02, 2025 | 17.3 | 18.26 | 18.26 | 19 | 17.3 | 39.85M |
| September 01, 2025 | 17.38 | 17.23 | 17.23 | 17.52 | 17.16 | 5.44M |
| August 29, 2025 | 17.4 | 17.41 | 17.41 | 17.8 | 17.34 | 5.19M |
| August 28, 2025 | 16.9 | 17.39 | 17.39 | 17.58 | 16.8 | 6.21M |
| August 26, 2025 | 18 | 17.62 | 17.62 | 18.09 | 17.55 | 3.29M |
| August 25, 2025 | 18.22 | 18.05 | 18.05 | 18.41 | 17.9 | 3.1M |
| August 22, 2025 | 18.28 | 18.19 | 18.19 | 18.42 | 18.15 | 2.99M |
| August 21, 2025 | 18.66 | 18.29 | 18.29 | 18.78 | 18.25 | 3.69M |
| August 20, 2025 | 18.75 | 18.66 | 18.66 | 18.86 | 18.53 | 4.9M |
| August 19, 2025 | 18 | 18.72 | 18.72 | 18.95 | 17.99 | 10.1M |
| August 18, 2025 | 18.08 | 18 | 18 | 18.28 | 17.91 | 6.28M |
| August 14, 2025 | 17.8 | 17.85 | 17.85 | 17.94 | 17.7 | 3.65M |
| August 13, 2025 | 17.78 | 17.82 | 17.82 | 17.98 | 17.65 | 6M |
| August 12, 2025 | 17.98 | 17.74 | 17.74 | 18.24 | 17.62 | 5.77M |
| August 11, 2025 | 18.08 | 18.02 | 18.02 | 18.18 | 17.7 | 5.65M |
| August 08, 2025 | 18.07 | 18.08 | 18.08 | 18.39 | 17.97 | 7.48M |
| August 07, 2025 | 18.39 | 18.07 | 18.07 | 18.39 | 17.78 | 8.58M |
| August 06, 2025 | 18.66 | 18.47 | 18.47 | 18.84 | 18.4 | 6.34M |
| August 05, 2025 | 18.95 | 18.81 | 18.81 | 19.11 | 18.55 | 6.57M |
| August 04, 2025 | 18.75 | 18.97 | 18.97 | 19.1 | 18.45 | 6.42M |
| August 01, 2025 | 18.99 | 18.7 | 18.7 | 19.11 | 18.6 | 7.11M |
| July 31, 2025 | 19 | 19 | 19 | 19.39 | 18.64 | 9.24M |
| July 30, 2025 | 19.61 | 19.5 | 19.5 | 19.99 | 19.4 | 7.46M |
| July 29, 2025 | 19.49 | 19.42 | 19.42 | 19.64 | 19.2 | 7.84M |
| July 28, 2025 | 19.9 | 19.61 | 19.61 | 20.13 | 19.45 | 7.73M |
| July 25, 2025 | 20.4 | 19.95 | 19.95 | 20.43 | 19.8 | 9.78M |
| July 24, 2025 | 20.5 | 20.42 | 20.42 | 20.62 | 20.21 | 8.8M |
| July 23, 2025 | 20.45 | 20.4 | 20.4 | 20.54 | 20.26 | 8.61M |
| July 22, 2025 | 20.65 | 20.44 | 20.44 | 20.79 | 20.25 | 13.31M |
| July 21, 2025 | 20.7 | 20.52 | 20.52 | 20.75 | 20.06 | 17.64M |
| July 18, 2025 | 21 | 20.82 | 20.82 | 21.29 | 20.63 | 49.6M |
| July 17, 2025 | 20.97 | 22.04 | 22.04 | 23.25 | 20.79 | 274.18M |
| July 16, 2025 | 20.85 | 20.79 | 20.79 | 21.11 | 20.61 | 11.11M |
| July 15, 2025 | 20.91 | 20.76 | 20.76 | 21.24 | 20.64 | 12.85M |
| July 14, 2025 | 20.79 | 20.82 | 20.82 | 21.09 | 20.42 | 17.28M |
| July 11, 2025 | 21.3 | 20.79 | 20.79 | 21.59 | 20.63 | 15.99M |
| July 10, 2025 | 22 | 21.39 | 21.39 | 22.19 | 21.26 | 26.87M |
| July 09, 2025 | 22 | 21.83 | 21.83 | 22.14 | 21.51 | 42.95M |
| July 08, 2025 | 20.28 | 22.13 | 22.13 | 23.5 | 20.21 | 438.43M |
| July 07, 2025 | 20.09 | 20.12 | 20.12 | 20.39 | 20 | 5.29M |
| July 04, 2025 | 20.2 | 20.14 | 20.14 | 20.4 | 20.02 | 5.3M |
| July 03, 2025 | 20.6 | 20.23 | 20.23 | 20.69 | 20.05 | 8.33M |
| July 02, 2025 | 20.2 | 20.59 | 20.59 | 20.83 | 19.9 | 9.09M |
| July 01, 2025 | 20.44 | 20.23 | 20.23 | 20.54 | 19.95 | 7.57M |
| June 30, 2025 | 20.57 | 20.42 | 20.42 | 20.69 | 20.3 | 7.54M |
| June 27, 2025 | 20.5 | 20.49 | 20.49 | 20.64 | 20.15 | 13.57M |
| June 26, 2025 | 19.55 | 20.37 | 20.37 | 21.53 | 19.55 | 106.38M |
| June 25, 2025 | 19.48 | 19.55 | 19.55 | 19.99 | 19.36 | 14.59M |
| June 24, 2025 | 19.36 | 19.48 | 19.48 | 19.68 | 19.35 | 5.78M |
| June 23, 2025 | 19.03 | 19.22 | 19.22 | 19.35 | 18.82 | 6.1M |
| June 20, 2025 | 18.83 | 19.03 | 19.03 | 19.15 | 18.75 | 5.57M |
| June 19, 2025 | 19.52 | 18.88 | 18.88 | 19.8 | 18.5 | 6.93M |
| June 18, 2025 | 19.71 | 19.54 | 19.54 | 19.9 | 19.36 | 5.73M |
| June 17, 2025 | 20.07 | 19.72 | 19.72 | 20.24 | 19.63 | 7.42M |
| June 16, 2025 | 20.09 | 20.09 | 20.09 | 20.29 | 19.3 | 9.3M |
| June 13, 2025 | 20 | 20.22 | 20.22 | 20.64 | 19.77 | 12.37M |
| June 12, 2025 | 21.56 | 20.65 | 20.65 | 21.65 | 20.5 | 14.59M |