16.82
-0.13(-0.77%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 17 | 16.82 | 16.82 | 17.48 | 16.77 | 21,376 |
October 16, 2025 | 16.86 | 16.95 | 16.95 | 17.2 | 16.55 | 32,062 |
October 15, 2025 | 16.94 | 16.71 | 16.71 | 17.2 | 16.55 | 31,509 |
October 14, 2025 | 17.98 | 16.78 | 16.78 | 17.98 | 16.71 | 57,244 |
October 13, 2025 | 16.62 | 16.85 | 16.85 | 17.06 | 16.62 | 48,274 |
October 10, 2025 | 16.23 | 17 | 17 | 17.19 | 16.23 | 33,759 |
October 09, 2025 | 16.61 | 16.85 | 16.85 | 17.14 | 16.61 | 15,533 |
October 08, 2025 | 16.85 | 16.9 | 16.9 | 17.3 | 16.84 | 21,367 |
October 07, 2025 | 17 | 16.9 | 16.9 | 17.43 | 16.65 | 45,206 |
October 06, 2025 | 17.41 | 17 | 17 | 17.41 | 16.85 | 55,547 |
October 03, 2025 | 17.99 | 17.41 | 17.41 | 17.99 | 17.06 | 43,915 |
October 01, 2025 | 17.49 | 17.77 | 17.77 | 17.89 | 16.93 | 54,153 |
September 30, 2025 | 16.7 | 17.46 | 17.46 | 17.77 | 16.49 | 38,021 |
September 29, 2025 | 17.77 | 16.78 | 16.78 | 17.77 | 16.6 | 45,513 |
September 26, 2025 | 17.3 | 17.44 | 17.44 | 17.65 | 16.74 | 80,977 |
September 25, 2025 | 16.86 | 16.99 | 16.99 | 17.4 | 16.86 | 19,711 |
September 24, 2025 | 17.17 | 17 | 17 | 17.37 | 16.8 | 42,633 |
September 23, 2025 | 17.3 | 16.99 | 16.99 | 17.3 | 16.9 | 55,110 |
September 22, 2025 | 17.68 | 17.03 | 17.03 | 17.68 | 16.85 | 56,751 |
September 19, 2025 | 17.3 | 17.32 | 17.32 | 17.65 | 16.86 | 128,587 |
September 18, 2025 | 17.69 | 17.13 | 17.13 | 17.69 | 17.05 | 30,394 |
September 17, 2025 | 17.37 | 17.07 | 17.07 | 17.79 | 17 | 104,068 |
September 16, 2025 | 17.31 | 17.37 | 17.37 | 17.86 | 17.3 | 59,510 |
September 15, 2025 | 17.51 | 17.22 | 17.22 | 19.5 | 15.93 | 354,399 |
September 12, 2025 | 17.69 | 17.65 | 17.65 | 17.98 | 17.5 | 18,295 |
September 11, 2025 | 17.33 | 17.57 | 17.57 | 18.28 | 17.33 | 22,998 |
September 10, 2025 | 18.19 | 17.82 | 17.82 | 18.19 | 17.42 | 15,618 |
September 09, 2025 | 17.88 | 17.43 | 17.43 | 18.57 | 17.25 | 51,494 |
September 08, 2025 | 18.17 | 17.78 | 17.78 | 18.39 | 17.6 | 49,344 |
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 |