18.05
+0.5(+2.85%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.4 | 18.05 | 18.05 | 18.42 | 17.43 | 213,825 |
September 04, 2025 | 18.65 | 17.55 | 17.55 | 18.67 | 16.9 | 565,760 |
September 03, 2025 | 17.56 | 17.79 | 17.79 | 17.79 | 17.56 | 36,448 |
September 02, 2025 | 15.19 | 16.18 | 16.18 | 16.18 | 15.19 | 534,058 |
September 01, 2025 | 13.45 | 14.71 | 14.71 | 14.71 | 13.38 | 296,595 |
August 29, 2025 | 12.17 | 13.38 | 13.38 | 13.38 | 12.02 | 393,226 |
August 28, 2025 | 13.1 | 12.17 | 12.17 | 13.1 | 11.55 | 819,034 |
August 26, 2025 | 13.25 | 12.75 | 12.75 | 13.67 | 12.51 | 41,159 |
August 25, 2025 | 14.5 | 13.17 | 13.17 | 14.5 | 13 | 336,984 |
August 22, 2025 | 14.45 | 14.15 | 14.15 | 14.5 | 13.98 | 21,274 |
August 21, 2025 | 14.01 | 14.44 | 14.44 | 15.5 | 14.01 | 20,431 |
August 20, 2025 | 14.64 | 14.15 | 14.15 | 14.64 | 14.01 | 14,184 |
August 19, 2025 | 14.36 | 14.38 | 14.38 | 14.99 | 14.26 | 4,006 |
August 18, 2025 | 14.76 | 14.35 | 14.35 | 16.14 | 14.1 | 14,408 |
August 14, 2025 | 14.54 | 14.76 | 14.76 | 15.21 | 14.01 | 18,869 |
August 13, 2025 | 14.58 | 14.51 | 14.51 | 14.79 | 14.12 | 11,431 |
August 12, 2025 | 13.58 | 14.51 | 14.51 | 14.87 | 13.58 | 19,473 |
August 11, 2025 | 14.34 | 13.92 | 13.92 | 14.85 | 13.01 | 6,189 |
August 08, 2025 | 14.16 | 14.06 | 14.06 | 15.19 | 13.94 | 11,205 |
August 07, 2025 | 13.7 | 14.3 | 14.3 | 14.36 | 13.7 | 11,250 |
August 06, 2025 | 14.36 | 14 | 14 | 14.71 | 13.86 | 11,123 |
August 05, 2025 | 14.91 | 14.08 | 14.08 | 14.91 | 14.02 | 68,731 |
August 04, 2025 | 14.58 | 14.21 | 14.21 | 15.24 | 14.1 | 47,349 |
August 01, 2025 | 15.37 | 14.58 | 14.58 | 15.37 | 14.5 | 11,623 |
July 31, 2025 | 15.75 | 14.65 | 14.65 | 15.75 | 14.43 | 14,923 |
July 30, 2025 | 15.17 | 15 | 15 | 15.33 | 14.75 | 22,881 |
July 29, 2025 | 14.77 | 15.17 | 15.17 | 15.29 | 14.68 | 14,829 |
July 28, 2025 | 15.43 | 14.76 | 14.76 | 15.5 | 14.65 | 15,118 |
July 25, 2025 | 15.63 | 15.43 | 15.43 | 15.63 | 15.25 | 7,371 |
July 24, 2025 | 15.69 | 15.56 | 15.56 | 15.83 | 15.15 | 18,354 |
July 23, 2025 | 15.2 | 15.51 | 15.51 | 15.89 | 14.99 | 18,959 |
July 22, 2025 | 15.37 | 15.19 | 15.19 | 16.01 | 15 | 14,749 |
July 21, 2025 | 15.39 | 15.37 | 15.37 | 16.23 | 15.16 | 34,943 |
July 18, 2025 | 16.5 | 15.89 | 15.89 | 16.5 | 15.68 | 13,008 |
July 17, 2025 | 15.95 | 15.99 | 15.99 | 16.7 | 15.58 | 46,531 |
July 16, 2025 | 16.8 | 15.92 | 15.92 | 16.8 | 15.75 | 14,731 |
July 15, 2025 | 16.2 | 16.01 | 16.01 | 16.2 | 15.21 | 34,835 |
July 14, 2025 | 15.58 | 15.73 | 15.73 | 15.97 | 15.2 | 18,289 |
July 11, 2025 | 15.5 | 15.58 | 15.58 | 16.37 | 15.5 | 18,168 |
July 10, 2025 | 16.32 | 15.76 | 15.76 | 16.67 | 15.52 | 10,548 |
July 09, 2025 | 16.69 | 15.93 | 15.93 | 16.69 | 15.7 | 7,595 |
July 08, 2025 | 16.18 | 16 | 16 | 16.89 | 15.6 | 16,085 |
July 07, 2025 | 17.4 | 16.18 | 16.18 | 17.4 | 15.86 | 37,761 |
July 04, 2025 | 17.4 | 16.6 | 16.6 | 17.4 | 16.35 | 16,085 |
July 03, 2025 | 17.59 | 16.88 | 16.88 | 17.59 | 16.32 | 12,063 |
July 02, 2025 | 17.89 | 16.76 | 16.76 | 17.89 | 16.5 | 22,476 |
July 01, 2025 | 18 | 17.15 | 17.15 | 18 | 16.5 | 40,967 |
June 30, 2025 | 16.43 | 17.22 | 17.22 | 17.89 | 16.43 | 38,833 |
June 27, 2025 | 17.36 | 17.3 | 17.3 | 17.36 | 16.05 | 24,131 |
June 26, 2025 | 16.5 | 16.54 | 16.54 | 16.54 | 15.3 | 12,962 |
June 25, 2025 | 15.38 | 15.76 | 15.76 | 15.76 | 14.5 | 31,821 |
June 24, 2025 | 15.5 | 15.01 | 15.01 | 15.7 | 14.9 | 35,371 |
June 23, 2025 | 16.5 | 15.68 | 15.68 | 16.5 | 15.68 | 36,479 |
June 20, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1,383 |
June 19, 2025 | 16.85 | 16.85 | 16.85 | 16.93 | 16.85 | 567 |
June 18, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 5,765 |
June 17, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1,366 |
June 16, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 2,371 |
June 13, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 3,833 |
June 12, 2025 | 18.58 | 18.67 | 18.67 | 18.67 | 18.58 | 9,756 |