13.41
+0.14(+1.06%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 22, 2025 | 13.55 | 13.41 | 13.41 | 13.55 | 13.18 | 234,285 |
April 21, 2025 | 13.23 | 13.27 | 13.27 | 13.59 | 13.02 | 435,418 |
April 17, 2025 | 13.14 | 13.04 | 13.04 | 13.34 | 12.95 | 226,800 |
April 16, 2025 | 13.6 | 13.03 | 13.03 | 13.6 | 12.85 | 659,777 |
April 15, 2025 | 12.45 | 12.45 | 12.45 | 12.74 | 12.37 | 251,351 |
April 11, 2025 | 12.69 | 12.31 | 12.31 | 13.01 | 12.02 | 176,274 |
April 09, 2025 | 12.86 | 12.44 | 12.44 | 13.05 | 12.26 | 165,524 |
April 08, 2025 | 11.92 | 12.86 | 12.86 | 13.65 | 11.9 | 687,979 |
April 07, 2025 | 10.52 | 11.86 | 11.86 | 12.37 | 10.52 | 269,803 |
April 04, 2025 | 13.15 | 12.63 | 12.63 | 13.15 | 12.5 | 245,148 |
April 03, 2025 | 12.55 | 12.81 | 12.81 | 12.85 | 12.3 | 237,095 |
April 02, 2025 | 12.29 | 12.17 | 12.17 | 12.4 | 11.09 | 296,515 |
April 01, 2025 | 11.38 | 12.31 | 12.31 | 12.43 | 11.32 | 245,842 |
March 28, 2025 | 11.69 | 11.32 | 11.32 | 12.11 | 11.1 | 525,251 |
March 27, 2025 | 11.8 | 11.46 | 11.46 | 12.13 | 11.35 | 525,342 |
March 26, 2025 | 12.35 | 12.04 | 12.04 | 12.35 | 11.8 | 448,615 |
March 25, 2025 | 12.87 | 12.16 | 12.16 | 12.92 | 12.06 | 448,615 |
March 24, 2025 | 12.65 | 12.68 | 12.68 | 12.99 | 12.46 | 549,423 |
March 21, 2025 | 12.49 | 12.44 | 12.44 | 12.83 | 12.29 | 437,424 |
March 20, 2025 | 12.1 | 12.28 | 12.28 | 12.49 | 11.76 | 437,424 |
March 19, 2025 | 11.45 | 11.03 | 11.03 | 11.45 | 10.85 | 414,069 |
March 18, 2025 | 11.45 | 11.03 | 11.03 | 11.45 | 10.85 | 414,463 |
March 17, 2025 | 11.44 | 10.96 | 10.96 | 11.74 | 10.7 | 307,074 |
March 13, 2025 | 11.51 | 11.34 | 11.34 | 12.14 | 11.25 | 293,563 |
March 12, 2025 | 12.14 | 11.47 | 11.47 | 12.34 | 10.99 | 521,646 |
March 11, 2025 | 12.34 | 12 | 12 | 12.34 | 11.84 | 211,352 |
March 10, 2025 | 12.6 | 12.26 | 12.26 | 12.61 | 12.16 | 185,719 |
March 07, 2025 | 12.75 | 12.56 | 12.56 | 12.75 | 12.42 | 253,394 |
March 06, 2025 | 12.6 | 12.53 | 12.53 | 12.72 | 12.42 | 295,531 |
March 05, 2025 | 12.25 | 12.29 | 12.29 | 12.79 | 12.1 | 332,500 |
March 04, 2025 | 12.1 | 12.09 | 12.09 | 12.39 | 11.97 | 195,146 |
March 03, 2025 | 12.07 | 12.02 | 12.02 | 12.5 | 11.82 | 463,532 |
February 28, 2025 | 13.45 | 11.93 | 11.93 | 13.5 | 11.65 | 385,572 |
February 27, 2025 | 13.86 | 13.4 | 13.4 | 13.87 | 13.29 | 85,615 |
February 25, 2025 | 13.7 | 13.62 | 13.62 | 13.92 | 13.55 | 97,920 |
February 24, 2025 | 13.84 | 13.74 | 13.74 | 13.95 | 13.58 | 80,823 |
February 21, 2025 | 14 | 13.9 | 13.9 | 14.12 | 13.81 | 133,409 |
February 20, 2025 | 14.13 | 13.94 | 13.94 | 14.13 | 13.82 | 154,324 |
February 19, 2025 | 13.6 | 14.05 | 14.05 | 14.19 | 13.6 | 192,277 |
February 18, 2025 | 14.44 | 13.74 | 13.74 | 14.44 | 13.56 | 133,780 |
February 17, 2025 | 14 | 14.2 | 14.2 | 14.9 | 13.65 | 216,664 |
February 14, 2025 | 14 | 13.84 | 13.84 | 14.1 | 13.53 | 156,453 |
February 13, 2025 | 14.7 | 13.83 | 13.83 | 14.7 | 13.7 | 380,736 |
February 12, 2025 | 14.45 | 14.48 | 14.48 | 14.76 | 13.81 | 243,949 |
February 11, 2025 | 14.86 | 14.35 | 14.35 | 14.86 | 14.2 | 171,180 |
February 10, 2025 | 15.05 | 14.86 | 14.86 | 15.34 | 14.8 | 125,605 |
February 07, 2025 | 15.3 | 15.01 | 15.01 | 15.3 | 14.96 | 95,813 |
February 06, 2025 | 15.2 | 15.1 | 15.1 | 15.38 | 15.08 | 109,633 |
February 05, 2025 | 15.15 | 15.18 | 15.18 | 15.34 | 15.07 | 130,608 |
February 04, 2025 | 15.07 | 15.1 | 15.1 | 15.45 | 14.83 | 136,009 |
February 03, 2025 | 15.4 | 15.07 | 15.07 | 15.4 | 14.92 | 121,584 |
February 01, 2025 | 15.6 | 15.33 | 15.33 | 15.81 | 15 | 152,455 |
January 31, 2025 | 15.28 | 15.32 | 15.32 | 15.43 | 14.97 | 114,064 |
January 30, 2025 | 15.29 | 15.16 | 15.16 | 15.39 | 15 | 123,358 |
January 29, 2025 | 14.56 | 15.15 | 15.15 | 15.29 | 14.45 | 253,045 |
January 28, 2025 | 15.27 | 14.34 | 14.34 | 15.45 | 13.9 | 535,783 |
January 27, 2025 | 15.9 | 15.25 | 15.25 | 16.01 | 15 | 237,945 |
January 24, 2025 | 15.99 | 15.8 | 15.8 | 15.99 | 15.6 | 91,814 |
January 23, 2025 | 15.8 | 15.85 | 15.85 | 16.01 | 15.8 | 108,679 |
January 22, 2025 | 16.13 | 16.01 | 16.01 | 16.3 | 15.83 | 97,343 |