22.12
+1.41(+6.81%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.17 | 20.71 | 20.71 | 21.17 | 20.51 | 88,109 |
September 04, 2025 | 20.64 | 20.82 | 20.82 | 20.83 | 19.84 | 166,536 |
September 03, 2025 | 19.9 | 19.84 | 19.84 | 20.05 | 19.36 | 136,495 |
September 02, 2025 | 19.99 | 19.68 | 19.68 | 20.05 | 19.3 | 73,271 |
September 01, 2025 | 19 | 19.47 | 19.47 | 19.54 | 18.5 | 172,940 |
August 29, 2025 | 19.28 | 18.61 | 18.61 | 19.3 | 18.4 | 146,459 |
August 28, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 174,312 |
August 26, 2025 | 17.83 | 18.37 | 18.37 | 18.37 | 17.1 | 126,672 |
August 25, 2025 | 17.45 | 17.5 | 17.5 | 17.88 | 17.01 | 48,887 |
August 22, 2025 | 17.8 | 17.39 | 17.39 | 17.8 | 17.2 | 15,777 |
August 21, 2025 | 17.49 | 17.5 | 17.5 | 17.89 | 17.2 | 28,600 |
August 20, 2025 | 17.87 | 17.34 | 17.34 | 17.87 | 17 | 72,414 |
August 19, 2025 | 18.05 | 17.9 | 17.9 | 18.57 | 17.22 | 212,896 |
August 18, 2025 | 17.15 | 18.05 | 18.05 | 18.2 | 17.15 | 40,814 |
August 14, 2025 | 17.45 | 17.42 | 17.42 | 17.55 | 17.01 | 35,388 |
August 13, 2025 | 16.86 | 17.44 | 17.44 | 17.5 | 16.85 | 233,693 |
August 12, 2025 | 18.27 | 17.02 | 17.02 | 18.27 | 16.97 | 204,190 |
August 11, 2025 | 17.69 | 17.75 | 17.75 | 18.34 | 17 | 91,703 |
August 08, 2025 | 17.73 | 17.47 | 17.47 | 17.73 | 16.82 | 15,563 |
August 07, 2025 | 17.68 | 17.16 | 17.16 | 17.68 | 16.25 | 47,275 |
August 06, 2025 | 17.5 | 16.98 | 16.98 | 17.99 | 16.9 | 48,401 |
August 05, 2025 | 18.07 | 17.56 | 17.56 | 18.07 | 17.5 | 19,960 |
August 04, 2025 | 18.14 | 17.69 | 17.69 | 18.14 | 17.44 | 15,533 |
August 01, 2025 | 17.85 | 17.44 | 17.44 | 18 | 17.21 | 51,494 |
July 31, 2025 | 18.01 | 17.89 | 17.89 | 18.45 | 17.51 | 25,452 |
July 30, 2025 | 18.58 | 18.2 | 18.2 | 18.58 | 18.02 | 12,393 |
July 29, 2025 | 18.69 | 18.3 | 18.3 | 18.69 | 18.02 | 23,178 |
July 28, 2025 | 18.95 | 18.6 | 18.6 | 18.95 | 18.11 | 295,534 |
July 25, 2025 | 18.77 | 18.77 | 18.77 | 19 | 18.06 | 90,796 |
July 24, 2025 | 18.65 | 18.8 | 18.8 | 18.88 | 18.2 | 334,302 |
July 23, 2025 | 18.63 | 18.49 | 18.49 | 19 | 18.1 | 77,793 |
July 22, 2025 | 19.1 | 18.98 | 18.98 | 19.25 | 18.51 | 31,309 |
July 21, 2025 | 18.7 | 18.9 | 18.9 | 19.15 | 18.7 | 14,090 |
July 18, 2025 | 19 | 18.89 | 18.89 | 19 | 18.73 | 22,493 |
July 17, 2025 | 19.24 | 18.99 | 18.99 | 19.24 | 18.78 | 39,268 |
July 16, 2025 | 19.03 | 18.98 | 18.98 | 19.03 | 18.75 | 99,717 |
July 15, 2025 | 18.89 | 19.03 | 19.03 | 19.05 | 18.72 | 176,399 |
July 14, 2025 | 18.88 | 18.89 | 18.89 | 19.25 | 18.6 | 111,343 |
July 11, 2025 | 19.1 | 18.88 | 18.88 | 19.1 | 18.68 | 29,879 |
July 10, 2025 | 19.29 | 18.93 | 18.93 | 19.29 | 18.6 | 111,308 |
July 09, 2025 | 19.44 | 18.95 | 18.95 | 19.44 | 18.64 | 159,995 |
July 08, 2025 | 19.59 | 19.16 | 19.16 | 19.59 | 18.61 | 205,440 |
July 07, 2025 | 18.81 | 19.31 | 19.31 | 19.35 | 18.5 | 254,357 |
July 04, 2025 | 18.85 | 18.83 | 18.83 | 18.99 | 18.5 | 70,700 |
July 03, 2025 | 18.51 | 18.76 | 18.76 | 19.25 | 18.51 | 40,484 |
July 02, 2025 | 18.94 | 18.81 | 18.81 | 19.35 | 18.6 | 44,970 |
July 01, 2025 | 19 | 18.94 | 18.94 | 19.29 | 18.75 | 76,963 |
June 30, 2025 | 19 | 18.99 | 18.99 | 19.35 | 18.31 | 87,213 |
June 27, 2025 | 19.11 | 19.2 | 19.2 | 19.5 | 19.11 | 119,389 |
June 26, 2025 | 19.69 | 19.3 | 19.3 | 19.69 | 19.09 | 63,522 |
June 25, 2025 | 19.68 | 19.41 | 19.41 | 19.68 | 19.1 | 137,095 |
June 24, 2025 | 19.47 | 19.4 | 19.4 | 19.7 | 19.25 | 55,379 |
June 23, 2025 | 19.15 | 19.46 | 19.46 | 19.84 | 18.8 | 106,622 |
June 20, 2025 | 19.34 | 19.45 | 19.45 | 19.6 | 18.75 | 277,125 |
June 19, 2025 | 19.49 | 19.34 | 19.34 | 19.49 | 19.07 | 335,008 |
June 18, 2025 | 19.2 | 19.22 | 19.22 | 19.43 | 19 | 95,276 |
June 17, 2025 | 19.1 | 19.19 | 19.19 | 19.42 | 18.75 | 84,743 |
June 16, 2025 | 18.65 | 19.11 | 19.11 | 19.48 | 18.65 | 51,113 |
June 13, 2025 | 19.3 | 19.04 | 19.04 | 19.85 | 18.5 | 145,577 |
June 12, 2025 | 19.44 | 19.31 | 19.31 | 19.95 | 19.05 | 108,921 |