15.59
-0.08(-0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 17.45 | 18.16 | 18.16 | 18.35 | 17.38 | 158,202 |
| July 04, 2025 | 17.5 | 17.45 | 17.45 | 17.78 | 17.35 | 26,538 |
| July 03, 2025 | 17.56 | 17.5 | 17.5 | 17.56 | 17.27 | 15,005 |
| July 02, 2025 | 17.27 | 17.56 | 17.56 | 17.66 | 17.25 | 48,269 |
| July 01, 2025 | 17.66 | 17.28 | 17.28 | 17.89 | 16.75 | 91,560 |
| June 30, 2025 | 17.72 | 17.66 | 17.66 | 18.09 | 17.3 | 66,970 |
| June 27, 2025 | 17.69 | 17.52 | 17.52 | 17.93 | 17.44 | 46,281 |
| June 26, 2025 | 17.69 | 17.59 | 17.59 | 17.73 | 17.5 | 12,061 |
| June 25, 2025 | 17.03 | 17.57 | 17.57 | 17.75 | 17.03 | 21,845 |
| June 24, 2025 | 17.18 | 17.35 | 17.35 | 17.75 | 17.18 | 37,406 |
| June 23, 2025 | 17.3 | 17.32 | 17.32 | 17.8 | 17 | 113,205 |
| June 20, 2025 | 17.17 | 17.21 | 17.21 | 17.48 | 17.01 | 52,227 |
| June 19, 2025 | 18.15 | 17.03 | 17.03 | 18.15 | 16.56 | 109,503 |
| June 18, 2025 | 18.12 | 17.96 | 17.96 | 18.69 | 17.81 | 42,389 |
| June 17, 2025 | 18.75 | 18.42 | 18.42 | 18.78 | 18.3 | 60,338 |
| June 16, 2025 | 18 | 18.74 | 18.74 | 19.17 | 17.49 | 117,362 |
| June 13, 2025 | 17.71 | 17.72 | 17.72 | 17.89 | 17.47 | 43,018 |
| June 12, 2025 | 18.23 | 17.79 | 17.79 | 18.41 | 17.52 | 60,471 |
| June 11, 2025 | 18.08 | 18.23 | 18.23 | 18.4 | 17.9 | 111,758 |
| June 10, 2025 | 17.66 | 17.92 | 17.92 | 18.1 | 17.5 | 79,280 |
| June 09, 2025 | 17.9 | 17.58 | 17.58 | 17.9 | 17.5 | 66,460 |
| June 06, 2025 | 17.2 | 17.76 | 17.76 | 18.01 | 17.2 | 63,258 |
| June 05, 2025 | 17.31 | 17.4 | 17.4 | 17.88 | 17.31 | 36,736 |
| June 04, 2025 | 17.5 | 17.34 | 17.34 | 17.88 | 17.11 | 60,785 |
| June 03, 2025 | 17.85 | 17.41 | 17.41 | 17.9 | 17.11 | 76,379 |
| June 02, 2025 | 17.78 | 17.65 | 17.65 | 18 | 17.31 | 69,840 |
| May 30, 2025 | 17.7 | 17.55 | 17.55 | 17.77 | 17.26 | 50,073 |
| May 29, 2025 | 17.4 | 17.46 | 17.46 | 17.68 | 17.09 | 39,611 |
| May 28, 2025 | 18.15 | 17.05 | 17.05 | 18.15 | 16.11 | 129,637 |
| May 27, 2025 | 17.77 | 18.08 | 18.08 | 18.1 | 17.77 | 32,922 |
| May 26, 2025 | 18.11 | 17.89 | 17.89 | 18.53 | 17.56 | 105,187 |