17.86
+0.66(+3.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 17.33 | 17.2 | 17.2 | 17.49 | 17.15 | 2.77M |
| January 12, 2026 | 17.55 | 17.26 | 17.26 | 17.56 | 16.95 | 5.46M |
| January 09, 2026 | 18.04 | 17.55 | 17.55 | 18.09 | 17.5 | 5.34M |
| January 08, 2026 | 18.35 | 18.03 | 18.03 | 18.35 | 18 | 3.46M |
| January 07, 2026 | 18.21 | 18.36 | 18.36 | 18.44 | 18.17 | 3.03M |
| January 06, 2026 | 18.44 | 18.27 | 18.27 | 18.48 | 18.2 | 3.24M |
| January 05, 2026 | 18.68 | 18.46 | 18.46 | 18.79 | 18.35 | 3.82M |
| January 02, 2026 | 18.46 | 18.68 | 18.68 | 18.8 | 18.38 | 3.62M |
| January 01, 2026 | 18.56 | 18.46 | 18.46 | 18.63 | 18.39 | 1.68M |
| December 31, 2025 | 18.16 | 18.56 | 18.56 | 18.75 | 18.14 | 5.89M |
| December 30, 2025 | 18.46 | 18.16 | 18.16 | 18.5 | 18 | 3.55M |
| December 29, 2025 | 18.45 | 18.45 | 18.45 | 18.82 | 18.32 | 4.74M |
| December 26, 2025 | 18.54 | 18.43 | 18.43 | 18.79 | 18.35 | 3.74M |
| December 24, 2025 | 18.85 | 18.56 | 18.56 | 19.07 | 18.5 | 3.45M |
| December 23, 2025 | 18.82 | 18.85 | 18.85 | 18.98 | 18.69 | 3.76M |
| December 22, 2025 | 18.61 | 18.77 | 18.77 | 19.03 | 18.56 | 5.23M |
| December 19, 2025 | 18.72 | 18.47 | 18.47 | 18.8 | 18.28 | 6.43M |
| December 18, 2025 | 18.74 | 18.74 | 18.74 | 19.1 | 18.26 | 5.21M |
| December 17, 2025 | 18.64 | 18.56 | 18.56 | 18.87 | 18.5 | 3.21M |
| December 16, 2025 | 19.04 | 18.74 | 18.74 | 19.16 | 18.7 | 3.99M |
| December 15, 2025 | 19.5 | 19.07 | 19.07 | 19.5 | 19.02 | 3.91M |
| December 12, 2025 | 20.06 | 19.47 | 19.47 | 20.1 | 19.38 | 4.07M |
| December 11, 2025 | 19.77 | 19.91 | 19.91 | 20.24 | 19.32 | 5.33M |
| December 10, 2025 | 19.1 | 19.83 | 19.83 | 20.15 | 19.02 | 11.79M |
| December 09, 2025 | 18.7 | 19 | 19 | 19.1 | 18.19 | 5.59M |
| December 08, 2025 | 19.61 | 18.73 | 18.73 | 19.68 | 18.51 | 5.97M |
| December 05, 2025 | 19.74 | 19.56 | 19.56 | 19.77 | 19.5 | 2.72M |
| December 04, 2025 | 19.77 | 19.78 | 19.78 | 20.15 | 19.68 | 3.47M |
| December 03, 2025 | 20.02 | 19.78 | 19.78 | 20.14 | 19.7 | 3.16M |
| December 02, 2025 | 20.17 | 20.02 | 20.02 | 20.21 | 19.93 | 3.99M |
| December 01, 2025 | 20.4 | 20.18 | 20.18 | 20.75 | 20.01 | 3.16M |
| November 28, 2025 | 20.93 | 20.54 | 20.54 | 21.03 | 20.47 | 2.78M |
| November 27, 2025 | 21.08 | 20.96 | 20.96 | 21.25 | 20.9 | 3.18M |
| November 26, 2025 | 20.38 | 20.97 | 20.97 | 21.2 | 20.35 | 4.47M |
| November 25, 2025 | 20.43 | 20.35 | 20.35 | 20.46 | 20.25 | 2.6M |
| November 24, 2025 | 20.8 | 20.44 | 20.44 | 20.95 | 20.34 | 3.56M |
| November 21, 2025 | 20.93 | 20.73 | 20.73 | 20.93 | 20.67 | 2.8M |
| November 19, 2025 | 20.92 | 20.98 | 20.98 | 21.18 | 20.73 | 3.88M |
| November 18, 2025 | 21 | 20.88 | 20.88 | 21.1 | 20.75 | 3.54M |
| November 17, 2025 | 21.03 | 21.1 | 21.1 | 21.34 | 20.96 | 3.02M |
| November 14, 2025 | 20.97 | 21.03 | 21.03 | 21.3 | 20.94 | 3.07M |
| November 13, 2025 | 21.01 | 20.96 | 20.96 | 21.24 | 20.9 | 4.07M |
| November 12, 2025 | 21.25 | 21.01 | 21.01 | 21.6 | 20.88 | 4.8M |
| November 11, 2025 | 21.5 | 21.2 | 21.2 | 21.56 | 21.11 | 3.7M |
| November 10, 2025 | 21.87 | 21.52 | 21.52 | 22.13 | 21.36 | 5.85M |
| November 07, 2025 | 21.08 | 21.13 | 21.13 | 21.25 | 20.82 | 4.38M |
| November 06, 2025 | 21.95 | 21.26 | 21.26 | 21.95 | 21.2 | 4.77M |
| November 04, 2025 | 22.45 | 21.94 | 21.94 | 22.48 | 21.89 | 3.87M |
| November 03, 2025 | 22 | 22.45 | 22.45 | 22.82 | 21.92 | 7.09M |
| October 31, 2025 | 22.31 | 22.09 | 22.09 | 22.62 | 22.02 | 4.59M |
| October 30, 2025 | 22.66 | 22.31 | 22.31 | 22.7 | 22.22 | 3.79M |
| October 29, 2025 | 22.02 | 22.66 | 22.66 | 23.1 | 21.93 | 10.13M |
| October 28, 2025 | 22.2 | 21.99 | 21.99 | 22.29 | 21.86 | 3.13M |
| October 27, 2025 | 22.49 | 22.1 | 22.1 | 22.52 | 21.96 | 5.38M |
| October 24, 2025 | 22.69 | 22.42 | 22.42 | 22.71 | 22.2 | 4.55M |
| October 23, 2025 | 22.25 | 22.52 | 22.52 | 23.3 | 22.22 | 14.2M |
| October 21, 2025 | 21.5 | 22.1 | 22.1 | 22.35 | 21.43 | 6.08M |
| October 20, 2025 | 21.11 | 21.34 | 21.34 | 21.42 | 20.96 | 3.17M |
| October 17, 2025 | 21.41 | 21.06 | 21.06 | 21.45 | 21.01 | 3.18M |
| October 16, 2025 | 21.5 | 21.42 | 21.42 | 21.78 | 21.29 | 4.02M |