17.40
+0.07999962(+0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 17.6 | 17.42 | 17.42 | 17.6 | 17.05 | 16,764 |
| December 23, 2025 | 17.9 | 17.32 | 17.32 | 17.9 | 17.05 | 16,112 |
| December 22, 2025 | 17.58 | 17.45 | 17.45 | 18.5 | 17.04 | 74,487 |
| December 19, 2025 | 17 | 16.98 | 16.98 | 17.39 | 16.92 | 21,568 |
| December 18, 2025 | 17.06 | 16.99 | 16.99 | 17.4 | 16.9 | 32,466 |
| December 17, 2025 | 17.15 | 17.19 | 17.19 | 17.69 | 17 | 25,641 |
| December 16, 2025 | 17.4 | 17.14 | 17.14 | 17.6 | 17.06 | 66,546 |
| December 15, 2025 | 17.18 | 17.36 | 17.36 | 17.76 | 17.18 | 45,346 |
| December 12, 2025 | 17.02 | 17.38 | 17.38 | 17.74 | 17.02 | 44,485 |
| December 11, 2025 | 17.6 | 17.18 | 17.18 | 17.78 | 17 | 61,719 |
| December 10, 2025 | 18.38 | 17.57 | 17.57 | 18.38 | 17.43 | 33,168 |
| December 09, 2025 | 17.38 | 17.81 | 17.81 | 18.4 | 17 | 30,643 |
| December 08, 2025 | 17.32 | 17.11 | 17.11 | 17.58 | 17 | 33,436 |
| December 05, 2025 | 17.35 | 17.31 | 17.31 | 17.62 | 17.17 | 19,983 |
| December 04, 2025 | 17.29 | 17.23 | 17.23 | 17.87 | 17.1 | 38,379 |
| December 03, 2025 | 18 | 17.53 | 17.53 | 18.34 | 17.4 | 40,718 |
| December 02, 2025 | 18.5 | 17.93 | 17.93 | 18.5 | 17.82 | 39,741 |
| December 01, 2025 | 17.74 | 18.06 | 18.06 | 18.18 | 17.74 | 46,721 |
| November 28, 2025 | 18.2 | 17.74 | 17.74 | 18.28 | 17.7 | 41,204 |
| November 27, 2025 | 18 | 18.08 | 18.08 | 18.46 | 18 | 22,843 |
| November 26, 2025 | 18.35 | 18.12 | 18.12 | 18.53 | 17.96 | 45,938 |
| November 25, 2025 | 16.7 | 17.97 | 17.97 | 18.5 | 16.7 | 128,525 |
| November 24, 2025 | 17.8 | 16.9 | 16.9 | 17.85 | 16.65 | 133,366 |
| November 21, 2025 | 18.48 | 18.13 | 18.13 | 18.62 | 18.02 | 47,389 |
| November 19, 2025 | 18.31 | 18.19 | 18.19 | 18.69 | 18.06 | 47,009 |
| November 18, 2025 | 18.46 | 18.31 | 18.31 | 18.97 | 18.25 | 52,871 |
| November 17, 2025 | 19.34 | 18.37 | 18.37 | 19.8 | 18.18 | 195,362 |
| November 14, 2025 | 19.13 | 18.8 | 18.8 | 19.24 | 18.6 | 83,266 |
| November 13, 2025 | 19.93 | 19.13 | 19.13 | 19.93 | 18.98 | 108,763 |
| November 12, 2025 | 19.89 | 19.56 | 19.56 | 20 | 19.1 | 57,728 |
| November 11, 2025 | 18.49 | 19.6 | 19.6 | 19.8 | 18.49 | 149,131 |
| November 10, 2025 | 19.5 | 18.26 | 18.26 | 19.55 | 17.98 | 198,308 |
| November 07, 2025 | 18.38 | 19.04 | 19.04 | 19.29 | 18.38 | 40,942 |
| November 06, 2025 | 19.85 | 18.76 | 18.76 | 19.85 | 18.66 | 61,331 |
| November 04, 2025 | 19.05 | 19.28 | 19.28 | 19.56 | 19.05 | 47,947 |
| November 03, 2025 | 19.45 | 19.19 | 19.19 | 19.95 | 18.45 | 91,118 |
| October 31, 2025 | 19.96 | 19.72 | 19.72 | 19.96 | 19.45 | 29,382 |
| October 30, 2025 | 19.98 | 19.74 | 19.74 | 19.98 | 19.61 | 27,910 |
| October 29, 2025 | 19.65 | 19.74 | 19.74 | 20.15 | 19.57 | 93,514 |
| October 28, 2025 | 20.2 | 19.48 | 19.48 | 20.2 | 19.41 | 30,280 |
| October 27, 2025 | 19.69 | 19.49 | 19.49 | 19.69 | 19.42 | 38,814 |
| October 24, 2025 | 19.47 | 19.61 | 19.61 | 19.73 | 19.32 | 57,690 |
| October 23, 2025 | 20 | 19.47 | 19.47 | 20 | 19.13 | 121,759 |
| October 21, 2025 | 19.78 | 19.83 | 19.83 | 20.19 | 19.03 | 35,860 |
| October 20, 2025 | 19 | 18.93 | 18.93 | 20.19 | 18.7 | 291,631 |
| October 17, 2025 | 19.65 | 18.86 | 18.86 | 19.65 | 18.43 | 57,182 |
| October 16, 2025 | 19.76 | 19.11 | 19.11 | 19.76 | 19.1 | 49,423 |
| October 15, 2025 | 18.81 | 19.24 | 19.24 | 19.55 | 18.81 | 32,017 |
| October 14, 2025 | 20.1 | 19.22 | 19.22 | 20.1 | 19.07 | 64,161 |
| October 13, 2025 | 20.3 | 19.66 | 19.66 | 20.3 | 19.51 | 65,834 |
| October 10, 2025 | 20.3 | 19.92 | 19.92 | 20.58 | 19.8 | 85,013 |
| October 09, 2025 | 19.68 | 20.06 | 20.06 | 20.65 | 19.68 | 82,136 |
| October 08, 2025 | 20.31 | 20.23 | 20.23 | 20.85 | 20 | 50,754 |
| October 07, 2025 | 20.11 | 20.48 | 20.48 | 20.93 | 20.11 | 40,389 |
| October 06, 2025 | 20.6 | 20.41 | 20.41 | 21.34 | 20.3 | 125,153 |
| October 03, 2025 | 21 | 20.84 | 20.84 | 21.49 | 20.36 | 116,523 |
| October 01, 2025 | 20.3 | 20.5 | 20.5 | 20.6 | 19.99 | 137,212 |
| September 30, 2025 | 20.65 | 20.1 | 20.1 | 21.44 | 20 | 371,463 |
| September 29, 2025 | 20.48 | 20.5 | 20.5 | 21.5 | 20.16 | 275,667 |
| September 26, 2025 | 19.85 | 20.34 | 20.34 | 20.8 | 19.85 | 449,699 |