15.07
-0.03(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 114,063 |
| 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 |
| January 21, 2025 | 16.18 | 16.12 | 16.12 | 16.41 | 16 | 129,660 |
| January 20, 2025 | 16.08 | 16.13 | 16.13 | 16.37 | 15.81 | 160,894 |
| January 17, 2025 | 16.29 | 16.08 | 16.08 | 16.29 | 15.95 | 99,699 |
| January 16, 2025 | 16.04 | 16.12 | 16.12 | 16.25 | 15.83 | 129,253 |
| January 15, 2025 | 15.9 | 15.63 | 15.63 | 15.95 | 15.41 | 123,623 |
| January 14, 2025 | 14.97 | 15.55 | 15.55 | 16.11 | 14.95 | 350,639 |
| January 13, 2025 | 16 | 14.97 | 14.97 | 16.03 | 14.8 | 284,296 |
| January 10, 2025 | 16.45 | 16.03 | 16.03 | 16.45 | 16.01 | 122,269 |
| January 09, 2025 | 16.23 | 16.41 | 16.41 | 16.62 | 16.23 | 144,786 |
| January 08, 2025 | 16.79 | 16.36 | 16.36 | 16.86 | 16.3 | 199,776 |
| January 07, 2025 | 16.5 | 16.6 | 16.6 | 16.94 | 16.42 | 150,140 |
| January 06, 2025 | 17.39 | 16.61 | 16.61 | 17.39 | 16.44 | 237,667 |
| January 03, 2025 | 17.2 | 17.04 | 17.04 | 17.36 | 17.03 | 104,979 |
| January 02, 2025 | 16.95 | 17.02 | 17.02 | 17.19 | 16.83 | 120,757 |
| January 01, 2025 | 16.89 | 16.84 | 16.84 | 16.97 | 16.65 | 135,256 |
| December 31, 2024 | 16.65 | 16.82 | 16.82 | 16.94 | 16.56 | 79,242 |
| December 30, 2024 | 16.9 | 16.55 | 16.55 | 16.9 | 16.36 | 159,025 |
| December 27, 2024 | 16.8 | 16.47 | 16.47 | 17.14 | 16.31 | 301,193 |
| December 26, 2024 | 17.1 | 16.84 | 16.84 | 17.19 | 16.8 | 144,709 |
| December 24, 2024 | 17.11 | 17.06 | 17.06 | 17.47 | 17 | 161,198 |
| December 23, 2024 | 17.75 | 17.17 | 17.17 | 17.91 | 17.1 | 129,123 |
| December 20, 2024 | 17.34 | 17.31 | 17.31 | 18.3 | 17.1 | 379,021 |
| December 19, 2024 | 17.01 | 17.21 | 17.21 | 17.34 | 17.01 | 140,837 |
| December 18, 2024 | 17.84 | 17.39 | 17.39 | 17.84 | 17.35 | 174,255 |
| December 17, 2024 | 17.91 | 17.61 | 17.61 | 17.99 | 17.52 | 202,228 |
| December 16, 2024 | 17.99 | 17.81 | 17.81 | 17.99 | 17.74 | 194,429 |
| December 13, 2024 | 17.8 | 17.74 | 17.74 | 17.84 | 17.46 | 147,649 |
| December 12, 2024 | 18.42 | 17.8 | 17.8 | 18.51 | 17.7 | 334,908 |
| December 11, 2024 | 18.3 | 18.27 | 18.27 | 18.35 | 18.16 | 172,333 |
| December 10, 2024 | 18.78 | 18.12 | 18.12 | 18.78 | 18 | 277,054 |
| December 09, 2024 | 18.8 | 18.53 | 18.53 | 18.85 | 18.45 | 459,733 |
| December 06, 2024 | 17.76 | 18.74 | 18.74 | 18.99 | 17.65 | 1.27M |
| December 05, 2024 | 17.76 | 17.99 | 17.99 | 18.47 | 17.62 | 379,083 |
| December 04, 2024 | 17.85 | 17.75 | 17.75 | 17.98 | 17.61 | 197,588 |
| December 03, 2024 | 17.98 | 17.66 | 17.66 | 18.07 | 17.52 | 359,373 |
| December 02, 2024 | 18.26 | 17.84 | 17.84 | 18.29 | 17.53 | 234,656 |
| November 29, 2024 | 17.03 | 18.08 | 18.08 | 18.22 | 16.9 | 614,212 |
| November 28, 2024 | 16.97 | 17.03 | 17.03 | 17.5 | 16.8 | 277,983 |
| November 27, 2024 | 16.96 | 16.8 | 16.8 | 17 | 16.7 | 164,434 |
| November 26, 2024 | 16.7 | 16.63 | 16.63 | 16.8 | 16.47 | 164,950 |
| November 25, 2024 | 16.9 | 16.54 | 16.54 | 17.09 | 15.3 | 483,451 |
| November 22, 2024 | 17.19 | 16.87 | 16.87 | 17.24 | 16.52 | 51,274 |
| November 21, 2024 | 16.65 | 16.93 | 16.93 | 17.6 | 16.14 | 296,954 |
| November 19, 2024 | 16.67 | 16.49 | 16.49 | 17.06 | 16.17 | 211,981 |
| November 18, 2024 | 16.55 | 16.45 | 16.45 | 16.78 | 16.27 | 291,123 |
| November 14, 2024 | 16.83 | 16.38 | 16.38 | 17.17 | 16.3 | 487,011 |
| November 13, 2024 | 17.75 | 16.91 | 16.91 | 17.75 | 16.44 | 421,729 |
| November 12, 2024 | 18.28 | 17.55 | 17.55 | 18.28 | 17.5 | 249,003 |
| November 11, 2024 | 17.84 | 18.19 | 18.19 | 18.25 | 17.72 | 226,486 |