16.64
+0.37(+2.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.27 | 16.64 | 16.64 | 16.89 | 16.1 | 9,418 |
| August 14, 2025 | 16.42 | 16.27 | 16.27 | 17.09 | 15.6 | 9,016 |
| August 13, 2025 | 16.9 | 16.75 | 16.75 | 17.1 | 16.57 | 7,127 |
| August 12, 2025 | 16 | 16.69 | 16.69 | 16.81 | 16 | 22,474 |
| August 11, 2025 | 15.31 | 16.03 | 16.03 | 16.53 | 15.31 | 11,528 |
| August 08, 2025 | 17.01 | 16.19 | 16.19 | 17.01 | 15.25 | 44,464 |
| August 07, 2025 | 17.69 | 16.7 | 16.7 | 17.79 | 16.49 | 44,622 |
| August 06, 2025 | 17.13 | 16.7 | 16.7 | 17.35 | 16.35 | 10,024 |
| August 05, 2025 | 17.03 | 16.94 | 16.94 | 17.17 | 16.64 | 8,969 |
| August 04, 2025 | 17.99 | 16.95 | 16.95 | 17.99 | 16.91 | 37,879 |
| August 01, 2025 | 18.51 | 17.8 | 17.8 | 18.68 | 17.8 | 80,391 |
| July 31, 2025 | 19.4 | 19.91 | 19.91 | 20.09 | 18.6 | 64,987 |
| July 30, 2025 | 19 | 19.14 | 19.14 | 19.49 | 18.97 | 25,560 |
| July 29, 2025 | 18.88 | 18.93 | 18.93 | 19.19 | 18.53 | 26,215 |
| July 28, 2025 | 18.75 | 18.36 | 18.36 | 19.27 | 18.2 | 44,147 |
| July 25, 2025 | 18.78 | 18.36 | 18.36 | 18.8 | 18 | 20,102 |
| July 24, 2025 | 18.38 | 17.92 | 17.92 | 19 | 17.71 | 14,709 |
| July 23, 2025 | 19.39 | 18.37 | 18.37 | 19.39 | 18.07 | 3,020 |
| July 22, 2025 | 19.61 | 18.57 | 18.57 | 19.61 | 18.45 | 25,405 |
| July 21, 2025 | 19.01 | 19.23 | 19.23 | 19.74 | 18.55 | 14,552 |
| July 18, 2025 | 19.33 | 18.95 | 18.95 | 19.69 | 18.16 | 74,304 |
| July 17, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 17.74 | 62,975 |
| July 16, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.06 | 7,331 |
| July 15, 2025 | 16.79 | 17.02 | 17.02 | 17.02 | 16.21 | 7,259 |
| July 14, 2025 | 17.29 | 16.21 | 16.21 | 17.32 | 16.1 | 23,834 |
| July 11, 2025 | 17.87 | 16.95 | 16.95 | 17.87 | 16.8 | 7,350 |
| July 10, 2025 | 17.79 | 17.12 | 17.12 | 17.79 | 16.85 | 3,788 |
| July 09, 2025 | 17.41 | 17.14 | 17.14 | 17.41 | 16.95 | 3,967 |
| July 08, 2025 | 17.35 | 17.07 | 17.07 | 18.28 | 16.92 | 20,500 |
| July 07, 2025 | 17.75 | 17.43 | 17.43 | 18.55 | 17.17 | 13,518 |
| July 04, 2025 | 18.63 | 17.74 | 17.74 | 18.63 | 17.38 | 9,956 |
| July 03, 2025 | 18.67 | 17.79 | 17.79 | 18.67 | 17.7 | 14,076 |
| July 02, 2025 | 18.33 | 18.11 | 18.11 | 18.7 | 18 | 14,978 |
| July 01, 2025 | 18.34 | 18.24 | 18.24 | 18.79 | 17.51 | 19,177 |
| June 30, 2025 | 17.86 | 18.25 | 18.25 | 18.38 | 17.56 | 19,522 |
| June 27, 2025 | 17.41 | 17.51 | 17.51 | 17.96 | 17.4 | 14,505 |
| June 26, 2025 | 17.27 | 17.41 | 17.41 | 18.13 | 16.93 | 13,865 |
| June 25, 2025 | 17.15 | 17.27 | 17.27 | 17.55 | 16.81 | 33,659 |
| June 24, 2025 | 16.81 | 16.72 | 16.72 | 17.68 | 16.3 | 28,926 |
| June 23, 2025 | 17.38 | 16.85 | 16.85 | 17.64 | 16.84 | 25,036 |
| June 20, 2025 | 18.49 | 17.73 | 17.73 | 18.77 | 17.58 | 30,786 |
| June 19, 2025 | 19.49 | 18.51 | 18.51 | 19.87 | 18.51 | 44,329 |
| June 18, 2025 | 20.1 | 19.49 | 19.49 | 20.58 | 18.71 | 536,086 |
| June 17, 2025 | 18.55 | 19.6 | 19.6 | 19.6 | 18.54 | 191,815 |
| June 16, 2025 | 17.64 | 17.82 | 17.82 | 17.82 | 16.75 | 55,685 |
| June 13, 2025 | 14.7 | 16.2 | 16.2 | 16.2 | 14.6 | 69,708 |
| June 12, 2025 | 15.56 | 14.73 | 14.73 | 15.59 | 14.7 | 28,596 |
| June 11, 2025 | 15.29 | 15.17 | 15.17 | 15.59 | 15.06 | 10,319 |
| June 10, 2025 | 15 | 15.29 | 15.29 | 15.4 | 14.89 | 16,531 |
| June 09, 2025 | 15.49 | 14.83 | 14.83 | 15.5 | 14.5 | 22,333 |
| June 06, 2025 | 15.19 | 15 | 15 | 15.19 | 14.61 | 1,389 |
| June 05, 2025 | 14.52 | 14.86 | 14.86 | 14.89 | 14.52 | 2,623 |
| June 04, 2025 | 15.09 | 14.9 | 14.9 | 15.09 | 14.45 | 4,041 |
| June 03, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.43 | 4,773 |
| June 02, 2025 | 15.01 | 15 | 15 | 15.11 | 15 | 2,929 |
| May 30, 2025 | 15.58 | 15.12 | 15.12 | 15.58 | 14.6 | 3,945 |
| May 29, 2025 | 15.2 | 14.9 | 14.9 | 15.2 | 14.71 | 2,293 |
| May 28, 2025 | 14.02 | 15.22 | 15.22 | 15.25 | 14.02 | 5,866 |
| May 27, 2025 | 14.36 | 14.54 | 14.54 | 14.74 | 14.01 | 4,623 |
| May 26, 2025 | 14.86 | 14.36 | 14.36 | 14.86 | 14.16 | 5,151 |