18.17
+0.61(+3.47%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.56 | 18.17 | 18.17 | 18.29 | 17.46 | 67,935 |
September 04, 2025 | 17.72 | 17.56 | 17.56 | 18.17 | 17.5 | 39,091 |
September 03, 2025 | 17.63 | 18.08 | 18.08 | 18.29 | 17.05 | 51,660 |
September 02, 2025 | 18.03 | 17.63 | 17.63 | 18.49 | 17.35 | 75,254 |
September 01, 2025 | 18.9 | 18.12 | 18.12 | 18.9 | 18 | 27,071 |
August 29, 2025 | 18.5 | 18.34 | 18.34 | 18.83 | 18.09 | 72,203 |
August 28, 2025 | 18.17 | 18.27 | 18.27 | 19.5 | 17.56 | 123,218 |
August 26, 2025 | 19.39 | 18.72 | 18.72 | 19.39 | 18.33 | 100,232 |
August 25, 2025 | 17.3 | 18.77 | 18.77 | 19.99 | 17.3 | 456,786 |
August 22, 2025 | 17.89 | 17.64 | 17.64 | 17.89 | 17.41 | 9,548 |
August 21, 2025 | 18.23 | 17.54 | 17.54 | 18.25 | 17.23 | 47,202 |
August 20, 2025 | 18 | 18.11 | 18.11 | 18.39 | 17.74 | 50,947 |
August 19, 2025 | 17.99 | 17.85 | 17.85 | 18.34 | 17.65 | 28,025 |
August 18, 2025 | 17.85 | 17.85 | 17.85 | 18.67 | 17.66 | 39,198 |
August 14, 2025 | 18.77 | 17.85 | 17.85 | 18.77 | 17.52 | 42,044 |
August 13, 2025 | 18 | 18.02 | 18.02 | 18.49 | 17.62 | 29,915 |
August 12, 2025 | 17.02 | 17.65 | 17.65 | 18.5 | 16.92 | 55,097 |
August 11, 2025 | 17.69 | 17.17 | 17.17 | 18 | 16.81 | 100,381 |
August 08, 2025 | 17.76 | 17.69 | 17.69 | 18.79 | 17.49 | 76,227 |
August 07, 2025 | 18.2 | 17.99 | 17.99 | 18.57 | 17.64 | 178,169 |
August 06, 2025 | 18.75 | 18.2 | 18.2 | 19 | 18 | 86,321 |
August 05, 2025 | 18.55 | 18.91 | 18.91 | 19.05 | 18.22 | 73,113 |
August 04, 2025 | 17.86 | 18.43 | 18.43 | 18.9 | 16.65 | 68,037 |
August 01, 2025 | 18.13 | 17.54 | 17.54 | 18.13 | 17.32 | 44,239 |
July 31, 2025 | 17.59 | 17.93 | 17.93 | 18.5 | 17.59 | 27,892 |
July 30, 2025 | 18.29 | 18.13 | 18.13 | 18.58 | 18.06 | 15,221 |
July 29, 2025 | 17.47 | 18.29 | 18.29 | 18.69 | 17.47 | 21,102 |
July 28, 2025 | 18.41 | 17.92 | 17.92 | 18.7 | 17.65 | 82,795 |
July 25, 2025 | 18.02 | 18.33 | 18.33 | 18.59 | 17.73 | 77,104 |
July 24, 2025 | 18.08 | 18.35 | 18.35 | 18.65 | 17.95 | 32,976 |
July 23, 2025 | 18.76 | 18.04 | 18.04 | 19.24 | 17.77 | 217,155 |
July 22, 2025 | 18.75 | 18.76 | 18.76 | 19.9 | 18.7 | 86,595 |
July 21, 2025 | 19.01 | 18.97 | 18.97 | 19.24 | 18.37 | 74,797 |
July 18, 2025 | 18.89 | 19.09 | 19.09 | 19.49 | 18.62 | 46,686 |
July 17, 2025 | 19 | 18.87 | 18.87 | 19.99 | 18.71 | 54,088 |
July 16, 2025 | 19.6 | 18.98 | 18.98 | 19.6 | 18.63 | 93,061 |
July 15, 2025 | 19.09 | 18.77 | 18.77 | 19.32 | 18.5 | 86,018 |
July 14, 2025 | 19.33 | 18.95 | 18.95 | 20.29 | 18.74 | 162,083 |
July 11, 2025 | 19.76 | 19.32 | 19.32 | 19.8 | 19.11 | 118,731 |
July 10, 2025 | 19.99 | 19.77 | 19.77 | 20.99 | 18.82 | 1.23M |
July 09, 2025 | 16.63 | 19.58 | 19.58 | 19.95 | 16.51 | 4.16M |
July 08, 2025 | 16.88 | 16.63 | 16.63 | 17.2 | 16.51 | 35,750 |
July 07, 2025 | 16.84 | 16.8 | 16.8 | 17.05 | 16.76 | 12,532 |
July 04, 2025 | 17 | 16.84 | 16.84 | 17.09 | 16.67 | 24,001 |
July 03, 2025 | 16.68 | 16.86 | 16.86 | 17.19 | 16.68 | 19,590 |
July 02, 2025 | 16.71 | 17.02 | 17.02 | 17.19 | 16.71 | 29,854 |
July 01, 2025 | 16.62 | 16.91 | 16.91 | 17.59 | 16.62 | 13,907 |
June 30, 2025 | 17.16 | 16.97 | 16.97 | 17.63 | 16.62 | 78,052 |
June 27, 2025 | 17 | 17.33 | 17.33 | 17.9 | 16.97 | 57,042 |
June 26, 2025 | 17.01 | 17.11 | 17.11 | 17.39 | 16.76 | 47,551 |
June 25, 2025 | 17.59 | 17.21 | 17.21 | 17.59 | 17.06 | 59,239 |
June 24, 2025 | 17 | 16.93 | 16.93 | 17.69 | 16.8 | 58,017 |
June 23, 2025 | 17.25 | 17.27 | 17.27 | 17.69 | 16.5 | 42,649 |
June 20, 2025 | 16.36 | 17.25 | 17.25 | 17.66 | 15.67 | 33,389 |
June 19, 2025 | 17 | 16.31 | 16.31 | 17 | 16.11 | 23,532 |
June 18, 2025 | 17.1 | 17 | 17 | 17.1 | 16.76 | 14,060 |
June 17, 2025 | 16.72 | 17.14 | 17.14 | 17.39 | 16.72 | 27,188 |
June 16, 2025 | 17.01 | 16.8 | 16.8 | 17.99 | 16.36 | 31,846 |
June 13, 2025 | 17.07 | 17.16 | 17.16 | 17.49 | 17.04 | 39,819 |
June 12, 2025 | 18.14 | 17.54 | 17.54 | 18.35 | 17.16 | 107,198 |