15.66
-0.12(-0.76%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 01, 2025 | 15.94 | 15.67 | 15.67 | 15.94 | 15.61 | 43,261 |
September 30, 2025 | 15.8 | 15.78 | 15.78 | 15.85 | 15.61 | 36,309 |
September 29, 2025 | 15.82 | 15.71 | 15.71 | 15.82 | 15.62 | 20,901 |
September 26, 2025 | 15.75 | 15.71 | 15.71 | 15.89 | 15.6 | 27,261 |
September 25, 2025 | 15.99 | 15.84 | 15.84 | 15.99 | 15.76 | 39,718 |
September 24, 2025 | 15.75 | 15.85 | 15.85 | 15.99 | 15.75 | 46,081 |
September 23, 2025 | 15.89 | 15.93 | 15.93 | 16.08 | 15.8 | 16,852 |
September 22, 2025 | 16 | 15.89 | 15.89 | 16.2 | 15.85 | 43,775 |
September 19, 2025 | 16.01 | 16.05 | 16.05 | 16.1 | 15.91 | 38,234 |
September 18, 2025 | 16 | 16.16 | 16.16 | 16.25 | 15.85 | 43,865 |
September 17, 2025 | 16.15 | 15.92 | 15.92 | 16.15 | 15.82 | 56,755 |
September 16, 2025 | 16.24 | 16.09 | 16.09 | 16.24 | 15.9 | 16,874 |
September 15, 2025 | 16.25 | 16.04 | 16.04 | 16.25 | 15.92 | 25,592 |
September 12, 2025 | 16.29 | 16.15 | 16.15 | 16.3 | 15.91 | 23,328 |
September 11, 2025 | 16.25 | 16.26 | 16.26 | 16.79 | 15.85 | 47,812 |
September 10, 2025 | 16.2 | 16.09 | 16.09 | 16.2 | 16 | 22,425 |
September 09, 2025 | 16.24 | 16.04 | 16.04 | 16.25 | 15.97 | 15,275 |
September 08, 2025 | 16.45 | 16.03 | 16.03 | 16.45 | 15.9 | 33,496 |
September 05, 2025 | 16.33 | 16.23 | 16.23 | 16.33 | 15.9 | 17,766 |
September 04, 2025 | 16.4 | 16.25 | 16.25 | 16.5 | 16.17 | 32,245 |
September 03, 2025 | 16.2 | 16.08 | 16.08 | 16.28 | 15.9 | 42,542 |
September 02, 2025 | 16.04 | 16.02 | 16.02 | 16.5 | 15.65 | 41,539 |
September 01, 2025 | 16.08 | 15.83 | 15.83 | 16.24 | 15.56 | 61,098 |
August 29, 2025 | 16.32 | 16.08 | 16.08 | 16.49 | 16.02 | 24,554 |
August 28, 2025 | 16.35 | 16.32 | 16.32 | 16.44 | 16 | 20,677 |
August 26, 2025 | 16.6 | 16.35 | 16.35 | 16.6 | 15.95 | 81,160 |
August 25, 2025 | 16.29 | 16.17 | 16.17 | 16.61 | 16.06 | 27,657 |
August 22, 2025 | 16.86 | 16.05 | 16.05 | 16.86 | 16.01 | 62,698 |
August 21, 2025 | 16.85 | 16.64 | 16.64 | 16.88 | 16.52 | 58,059 |
August 20, 2025 | 15.75 | 16.61 | 16.61 | 17.09 | 15.51 | 135,838 |
August 19, 2025 | 15.43 | 15.65 | 15.65 | 15.89 | 15.43 | 37,779 |
August 18, 2025 | 15.21 | 15.54 | 15.54 | 15.86 | 15.21 | 38,556 |
August 14, 2025 | 16.25 | 15.66 | 15.66 | 16.25 | 15.65 | 47,040 |
August 13, 2025 | 16.65 | 15.91 | 15.91 | 16.65 | 15.69 | 120,453 |
August 12, 2025 | 16.43 | 16.4 | 16.4 | 17.03 | 16.12 | 195,817 |
August 11, 2025 | 16.19 | 16.28 | 16.28 | 17.74 | 15.86 | 1.2M |
August 08, 2025 | 15.2 | 14.79 | 14.79 | 15.2 | 14.65 | 44,955 |
August 07, 2025 | 15.05 | 14.91 | 14.91 | 15.3 | 14.8 | 67,378 |
August 06, 2025 | 15.5 | 15.12 | 15.12 | 15.5 | 15 | 51,105 |
August 05, 2025 | 15.17 | 15.34 | 15.34 | 15.5 | 15.03 | 26,481 |
August 04, 2025 | 15.5 | 15.1 | 15.1 | 15.59 | 15 | 52,703 |
August 01, 2025 | 15.5 | 15.32 | 15.32 | 15.65 | 15.25 | 24,235 |
July 31, 2025 | 15.5 | 15.39 | 15.39 | 16 | 15.06 | 49,385 |
July 30, 2025 | 15.99 | 15.76 | 15.76 | 16 | 15.52 | 32,541 |
July 29, 2025 | 15.9 | 15.83 | 15.83 | 16.22 | 15.2 | 31,712 |
July 28, 2025 | 16.32 | 15.65 | 15.65 | 16.4 | 15.5 | 33,257 |
July 25, 2025 | 16.5 | 16.16 | 16.16 | 16.5 | 16 | 45,111 |
July 24, 2025 | 16.7 | 16.3 | 16.3 | 16.7 | 16.25 | 30,755 |
July 23, 2025 | 16.52 | 16.44 | 16.44 | 16.7 | 16.27 | 54,272 |
July 22, 2025 | 16.37 | 16.77 | 16.77 | 17 | 16.37 | 62,990 |
July 21, 2025 | 17.43 | 16.37 | 16.37 | 17.43 | 15.55 | 130,598 |
July 18, 2025 | 17.26 | 17.28 | 17.28 | 17.51 | 17.25 | 27,788 |
July 17, 2025 | 17.55 | 17.29 | 17.29 | 17.58 | 17.25 | 26,166 |
July 16, 2025 | 17.59 | 17.36 | 17.36 | 17.61 | 17.25 | 46,206 |
July 15, 2025 | 17.75 | 17.39 | 17.39 | 17.79 | 17.32 | 87,720 |
July 14, 2025 | 17.58 | 17.62 | 17.62 | 17.77 | 17.11 | 15,742 |
July 11, 2025 | 17.78 | 17.56 | 17.56 | 17.88 | 17.5 | 34,670 |
July 10, 2025 | 17.45 | 17.68 | 17.68 | 17.86 | 17.45 | 149,699 |
July 09, 2025 | 17.84 | 17.5 | 17.5 | 17.93 | 17.36 | 79,029 |
July 08, 2025 | 18.16 | 17.84 | 17.84 | 18.17 | 17.8 | 28,259 |