19.61
-0.08(-0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.69 | 19.61 | 19.61 | 19.96 | 19.11 | 272,165 |
| August 14, 2025 | 19.34 | 19.69 | 19.69 | 20.06 | 19 | 1.86M |
| August 13, 2025 | 19.8 | 19.2 | 19.2 | 19.8 | 19 | 60,166 |
| August 12, 2025 | 19.25 | 19.34 | 19.34 | 19.9 | 18.66 | 168,476 |
| August 11, 2025 | 18.67 | 19.17 | 19.17 | 19.22 | 18.3 | 442,673 |
| August 08, 2025 | 18.5 | 18.67 | 18.67 | 19.18 | 18.21 | 461,993 |
| August 07, 2025 | 19.14 | 18.99 | 18.99 | 19.14 | 18.56 | 480,980 |
| August 06, 2025 | 19.51 | 19.31 | 19.31 | 19.51 | 19 | 83,543 |
| August 05, 2025 | 18.99 | 19.51 | 19.51 | 19.9 | 18.55 | 388,607 |
| August 04, 2025 | 19.2 | 19 | 19 | 19.2 | 18.85 | 158,007 |
| August 01, 2025 | 18.99 | 19.15 | 19.15 | 19.4 | 18.62 | 130,857 |
| July 31, 2025 | 19.4 | 19.13 | 19.13 | 19.45 | 18.83 | 130,992 |
| July 30, 2025 | 18.8 | 19.52 | 19.52 | 19.68 | 18.26 | 403,857 |
| July 29, 2025 | 19.37 | 18.83 | 18.83 | 19.37 | 18.24 | 383,054 |
| July 28, 2025 | 19.72 | 19.2 | 19.2 | 19.85 | 19 | 122,380 |
| July 25, 2025 | 19.8 | 19.72 | 19.72 | 20.09 | 19.25 | 60,201 |
| July 24, 2025 | 20.48 | 19.99 | 19.99 | 20.48 | 19.6 | 830,463 |
| July 23, 2025 | 19.13 | 20.14 | 20.14 | 20.4 | 19.13 | 170,576 |
| July 22, 2025 | 19.17 | 19.52 | 19.52 | 19.85 | 18.56 | 353,441 |
| July 21, 2025 | 19.36 | 18.91 | 18.91 | 19.69 | 18.75 | 105,949 |
| July 18, 2025 | 19.05 | 19.36 | 19.36 | 19.65 | 19 | 156,314 |
| July 17, 2025 | 19.88 | 19.39 | 19.39 | 19.88 | 19.3 | 362,399 |
| July 16, 2025 | 19.3 | 19.83 | 19.83 | 20 | 18.57 | 277,327 |
| July 15, 2025 | 19.25 | 19.31 | 19.31 | 19.9 | 19.25 | 220,738 |
| July 14, 2025 | 20.15 | 19.72 | 19.72 | 20.15 | 19.4 | 176,491 |
| July 11, 2025 | 20 | 20.08 | 20.08 | 20.47 | 19.41 | 172,887 |
| July 10, 2025 | 20.06 | 20.4 | 20.4 | 20.69 | 20 | 89,306 |
| July 09, 2025 | 20.94 | 20.44 | 20.44 | 20.94 | 20.24 | 569,632 |
| July 08, 2025 | 20.85 | 20.77 | 20.77 | 20.93 | 20.22 | 145,685 |
| July 07, 2025 | 20.9 | 20.86 | 20.86 | 21 | 20.05 | 1.46M |
| July 04, 2025 | 19.62 | 20.42 | 20.42 | 20.6 | 19.2 | 2.15M |
| July 03, 2025 | 19.2 | 19.62 | 19.62 | 19.69 | 19 | 1.04M |
| July 02, 2025 | 19.12 | 19.52 | 19.52 | 19.7 | 19 | 603,819 |
| July 01, 2025 | 19.5 | 19.62 | 19.62 | 19.75 | 19 | 329,566 |
| June 30, 2025 | 19.25 | 19.47 | 19.47 | 19.8 | 19.25 | 212,007 |
| June 27, 2025 | 19.55 | 19.68 | 19.68 | 20.2 | 19 | 1.7M |
| June 26, 2025 | 19.5 | 19.34 | 19.34 | 19.51 | 18.91 | 217,533 |
| June 25, 2025 | 19.39 | 19.45 | 19.45 | 19.9 | 18.96 | 383,867 |
| June 24, 2025 | 19.44 | 19.39 | 19.39 | 19.5 | 18.66 | 248,453 |
| June 23, 2025 | 18.94 | 19.44 | 19.44 | 19.79 | 18.22 | 351,399 |
| June 20, 2025 | 19.18 | 19.09 | 19.09 | 19.35 | 18.46 | 398,704 |
| June 19, 2025 | 20.1 | 19.33 | 19.33 | 20.4 | 19.18 | 897,980 |
| June 18, 2025 | 19.1 | 20.19 | 20.19 | 20.45 | 18.79 | 1.38M |
| June 17, 2025 | 19.5 | 19.78 | 19.78 | 20 | 19.39 | 2.38M |
| June 16, 2025 | 19.6 | 19.33 | 19.33 | 19.95 | 18.57 | 4.55M |
| June 13, 2025 | 18.45 | 19.39 | 19.39 | 19.6 | 18.11 | 3.77M |
| June 12, 2025 | 19 | 18.84 | 18.84 | 19.1 | 18.2 | 2.37M |
| June 11, 2025 | 18.4 | 18.86 | 18.86 | 19.4 | 17.79 | 6.4M |
| June 10, 2025 | 17.21 | 18.19 | 18.19 | 18.63 | 17.15 | 12.25M |
| June 09, 2025 | 16.75 | 17.15 | 17.15 | 17.78 | 16.7 | 10.56M |
| June 06, 2025 | 15.94 | 16.65 | 16.65 | 16.98 | 15.63 | 3.91M |
| June 05, 2025 | 15.4 | 15.63 | 15.63 | 16.21 | 15.12 | 2.24M |
| June 04, 2025 | 15.9 | 15.47 | 15.47 | 15.91 | 15.31 | 350,675 |
| June 03, 2025 | 15.87 | 15.89 | 15.89 | 16.14 | 15.52 | 1.44M |
| June 02, 2025 | 16.13 | 16.02 | 16.02 | 16.36 | 15.81 | 1.84M |
| May 30, 2025 | 16.55 | 16.03 | 16.03 | 16.55 | 15.89 | 3.57M |
| May 29, 2025 | 16.43 | 16.29 | 16.29 | 16.63 | 15.87 | 3.51M |
| May 28, 2025 | 16.33 | 16.24 | 16.24 | 16.65 | 15.65 | 4.09M |
| May 27, 2025 | 14.79 | 16.01 | 16.01 | 16.25 | 14.79 | 3.97M |
| May 26, 2025 | 15.31 | 14.94 | 14.94 | 15.65 | 14.66 | 679,196 |