18.80
+1(+5.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 18.22 | 18.87 | 18.87 | 18.95 | 17.73 | 130,541 |
| October 29, 2025 | 18.09 | 17.8 | 17.8 | 18.09 | 17.31 | 31,087 |
| October 28, 2025 | 18.2 | 17.5 | 17.5 | 18.78 | 17.31 | 111,125 |
| October 27, 2025 | 20 | 18.19 | 18.19 | 20.47 | 18.1 | 98,424 |
| October 24, 2025 | 19.02 | 19.05 | 19.05 | 19.1 | 17.51 | 127,577 |
| October 23, 2025 | 18.49 | 19.02 | 19.02 | 19.25 | 17.35 | 115,650 |
| October 21, 2025 | 17.43 | 17.72 | 17.72 | 17.87 | 17.12 | 16,841 |
| October 20, 2025 | 17.77 | 17.43 | 17.43 | 18.5 | 17.11 | 56,163 |
| October 17, 2025 | 18.75 | 17.86 | 17.86 | 18.75 | 17.28 | 30,562 |
| October 16, 2025 | 18.95 | 17.71 | 17.71 | 18.95 | 17.57 | 33,223 |
| October 15, 2025 | 18.4 | 18.11 | 18.11 | 18.9 | 17.9 | 62,112 |
| October 14, 2025 | 18.3 | 18.95 | 18.95 | 19.12 | 18.03 | 90,479 |
| October 13, 2025 | 18.15 | 18.9 | 18.9 | 19.5 | 17.6 | 104,518 |
| October 10, 2025 | 17.5 | 17.86 | 17.86 | 18.97 | 17.5 | 118,221 |
| October 09, 2025 | 19.81 | 17.42 | 17.42 | 19.81 | 17 | 503,407 |
| October 08, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 71,961 |
| October 07, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 18,165 |
| October 06, 2025 | 15.01 | 15.6 | 15.6 | 15.6 | 14.4 | 32,411 |
| October 03, 2025 | 14.22 | 14.86 | 14.86 | 14.92 | 14.21 | 15,977 |
| October 01, 2025 | 14.09 | 14.21 | 14.21 | 14.7 | 14.09 | 14,849 |
| September 30, 2025 | 13.73 | 14.09 | 14.09 | 14.28 | 13.6 | 11,836 |
| September 29, 2025 | 13.62 | 13.67 | 13.67 | 14.28 | 13.56 | 23,887 |
| September 26, 2025 | 14.01 | 14 | 14 | 14.55 | 13.81 | 6,501 |
| September 25, 2025 | 14.8 | 14.23 | 14.23 | 14.8 | 14.16 | 15,742 |
| September 24, 2025 | 14.18 | 14.56 | 14.56 | 15.17 | 14.18 | 23,076 |
| September 23, 2025 | 14.71 | 14.78 | 14.78 | 15.4 | 14.71 | 9,659 |
| September 22, 2025 | 15.6 | 14.94 | 14.94 | 15.6 | 14.61 | 22,356 |
| September 19, 2025 | 15.45 | 15.22 | 15.22 | 15.7 | 15 | 14,178 |
| September 18, 2025 | 15.45 | 15.08 | 15.08 | 15.49 | 15.02 | 13,821 |
| September 17, 2025 | 15.57 | 15.13 | 15.13 | 15.57 | 14.71 | 28,271 |
| September 16, 2025 | 15.44 | 15.36 | 15.36 | 15.55 | 14.75 | 10,276 |
| September 15, 2025 | 15.64 | 15.29 | 15.29 | 15.64 | 14.85 | 33,871 |
| September 12, 2025 | 15.45 | 15.13 | 15.13 | 15.53 | 14.9 | 9,935 |
| September 11, 2025 | 14.92 | 14.96 | 14.96 | 15.25 | 14.6 | 22,151 |
| September 10, 2025 | 15.85 | 14.92 | 14.92 | 15.85 | 14.81 | 22,092 |
| September 09, 2025 | 15.6 | 15.38 | 15.38 | 15.79 | 14.9 | 22,413 |
| September 08, 2025 | 15.73 | 15.12 | 15.12 | 16.2 | 15.01 | 36,115 |
| September 05, 2025 | 15.5 | 15.8 | 15.8 | 16.23 | 15.35 | 33,180 |
| September 04, 2025 | 16.3 | 15.79 | 15.79 | 16.3 | 15.06 | 11,617 |
| September 03, 2025 | 16.23 | 15.75 | 15.75 | 16.3 | 15.51 | 9,145 |
| September 02, 2025 | 17.2 | 16.23 | 16.23 | 17.2 | 16.02 | 17,402 |
| September 01, 2025 | 16.16 | 16.6 | 16.6 | 17.45 | 16.16 | 7,911 |
| August 29, 2025 | 16.64 | 16.74 | 16.74 | 17.27 | 16.21 | 12,149 |
| August 28, 2025 | 17.15 | 16.64 | 16.64 | 17.75 | 16.23 | 18,161 |
| August 26, 2025 | 17.24 | 17 | 17 | 17.25 | 16.7 | 32,167 |
| August 25, 2025 | 16.42 | 16.43 | 16.43 | 16.88 | 16.42 | 26,086 |
| August 22, 2025 | 18.53 | 17.29 | 17.29 | 18.53 | 16.76 | 68,011 |
| August 21, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.56 | 22,493 |
| August 20, 2025 | 16.5 | 16.81 | 16.81 | 16.81 | 16.4 | 54,513 |
| August 19, 2025 | 16 | 16.01 | 16.01 | 16.01 | 15.5 | 38,375 |
| August 18, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 14.95 | 37,344 |
| August 14, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 8,652 |
| August 13, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.47 | 16,920 |
| August 12, 2025 | 13.08 | 13.19 | 13.19 | 13.19 | 12.5 | 30,937 |
| August 11, 2025 | 13.16 | 12.57 | 12.57 | 13.16 | 12.27 | 38,500 |
| August 08, 2025 | 13.29 | 12.91 | 12.91 | 13.34 | 12.77 | 56,022 |
| August 07, 2025 | 13 | 13.4 | 13.4 | 13.65 | 13 | 15,648 |
| August 06, 2025 | 13.02 | 13.21 | 13.21 | 13.49 | 13.02 | 75,888 |
| August 05, 2025 | 14.42 | 13.55 | 13.55 | 14.42 | 13.51 | 40,114 |
| August 04, 2025 | 14 | 14.14 | 14.14 | 14.89 | 13.6 | 24,787 |