12.19
+0.19(+1.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 17.22 | 17.22 | 17.36 | 16.91 | 192,533 |
| January 02, 2025 | 16.95 | 17.02 | 17.02 | 17.19 | 16.83 | 121,757 |
| 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 |