19.96
-0.59(-2.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20 | 19.96 | 19.96 | 20.39 | 19.53 | 351 |
| September 04, 2025 | 22.47 | 20.55 | 20.55 | 22.47 | 18.6 | 2,661 |
| September 03, 2025 | 17.67 | 19.14 | 19.14 | 21.4 | 17.67 | 20,562 |
| September 02, 2025 | 18.8 | 18.6 | 18.6 | 19.15 | 17.6 | 3,571 |
| September 01, 2025 | 21.8 | 17.46 | 17.46 | 21.8 | 16.32 | 129,412 |
| August 29, 2025 | 22.34 | 20.39 | 20.39 | 22.34 | 19.92 | 214 |
| August 28, 2025 | 21 | 21.19 | 21.19 | 21.75 | 19.4 | 7,469 |
| August 26, 2025 | 21 | 20.4 | 20.4 | 21 | 18.5 | 3,270 |
| August 25, 2025 | 22.9 | 19.9 | 19.9 | 22.9 | 19.56 | 9,358 |
| August 22, 2025 | 22.55 | 20.55 | 20.55 | 24.48 | 20.5 | 17,266 |
| August 21, 2025 | 17.47 | 20.96 | 20.96 | 20.96 | 17.47 | 40,232 |
| August 20, 2025 | 17.69 | 17.47 | 17.47 | 17.69 | 16 | 1,205 |
| August 19, 2025 | 17.84 | 17.7 | 17.7 | 17.84 | 17.7 | 1,194 |
| August 18, 2025 | 17.68 | 17.84 | 17.84 | 17.89 | 17.68 | 58 |
| August 14, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 193 |
| August 13, 2025 | 17.96 | 17.57 | 17.57 | 17.96 | 17.02 | 1,132 |
| August 12, 2025 | 20.1 | 17.22 | 17.22 | 20.1 | 17 | 7,062 |
| August 11, 2025 | 18.44 | 17.53 | 17.53 | 18.44 | 17.5 | 934 |
| August 08, 2025 | 18 | 17.15 | 17.15 | 18 | 16.9 | 7,802 |
| August 07, 2025 | 18.78 | 17.27 | 17.27 | 18.78 | 16.9 | 380 |
| August 06, 2025 | 18.99 | 16.68 | 16.68 | 18.99 | 16.68 | 1,297 |
| August 05, 2025 | 17.22 | 17.62 | 17.62 | 18 | 17.06 | 5,746 |
| August 04, 2025 | 16.15 | 16.14 | 16.14 | 18.49 | 16.1 | 9,711 |
| August 01, 2025 | 17.75 | 17.42 | 17.42 | 17.75 | 16 | 745 |
| July 31, 2025 | 18.01 | 17.75 | 17.75 | 18.2 | 17.52 | 5,097 |
| July 30, 2025 | 19.9 | 18.25 | 18.25 | 19.9 | 18.2 | 6,901 |
| July 29, 2025 | 18.82 | 19.77 | 19.77 | 19.78 | 18.82 | 26 |
| July 28, 2025 | 18.98 | 18.82 | 18.82 | 19.57 | 18.5 | 1,319 |
| July 25, 2025 | 19.76 | 18.12 | 18.12 | 19.9 | 17.3 | 14,777 |
| July 24, 2025 | 23.79 | 19.73 | 19.73 | 23.79 | 19.62 | 1,552 |
| July 23, 2025 | 20.19 | 19.94 | 19.94 | 20.54 | 19.11 | 3,968 |
| July 22, 2025 | 20.99 | 20.06 | 20.06 | 20.99 | 19.4 | 1,141 |
| July 21, 2025 | 20.89 | 20.67 | 20.67 | 20.89 | 20.28 | 774 |
| July 18, 2025 | 20.08 | 19.25 | 19.25 | 20.08 | 19.01 | 1,671 |
| July 17, 2025 | 21 | 20.08 | 20.08 | 21 | 20.02 | 3,417 |
| July 16, 2025 | 20.3 | 21.04 | 21.04 | 22 | 19.5 | 2,801 |
| July 15, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 20 |
| July 14, 2025 | 20.5 | 20.44 | 20.44 | 20.5 | 20.44 | 21 |
| July 11, 2025 | 19.41 | 20.44 | 20.44 | 20.5 | 19.41 | 10,022 |
| July 10, 2025 | 21.6 | 19.77 | 19.77 | 21.6 | 19.3 | 9,213 |
| July 09, 2025 | 17.2 | 21.03 | 21.03 | 21.58 | 17.2 | 1,056 |
| July 08, 2025 | 20.9 | 20.04 | 20.04 | 20.9 | 20 | 374 |
| July 07, 2025 | 21 | 20.99 | 20.99 | 21 | 18.54 | 53 |
| July 04, 2025 | 20.85 | 21.39 | 21.39 | 21.49 | 20.79 | 76 |
| July 03, 2025 | 21.21 | 21.21 | 21.21 | 21.23 | 21.2 | 3,914 |
| July 02, 2025 | 21.37 | 21.1 | 21.1 | 21.79 | 20.9 | 862 |
| July 01, 2025 | 22.15 | 21.81 | 21.81 | 22.19 | 21.1 | 1,270 |
| June 30, 2025 | 22.28 | 21.45 | 21.45 | 22.28 | 21 | 1,708 |
| June 27, 2025 | 21.6 | 22.29 | 22.29 | 22.4 | 21.55 | 1,612 |
| June 26, 2025 | 22.99 | 21.6 | 21.6 | 22.99 | 21.6 | 2,912 |
| June 25, 2025 | 21.27 | 21.99 | 21.99 | 22.49 | 20.99 | 1,469 |
| June 24, 2025 | 22.32 | 21.26 | 21.26 | 22.32 | 21.2 | 89 |
| June 23, 2025 | 21.79 | 22.32 | 22.32 | 23 | 20.11 | 27,149 |
| June 20, 2025 | 19.16 | 20.61 | 20.61 | 21.95 | 19.16 | 1,664 |
| June 19, 2025 | 20.1 | 21.2 | 21.2 | 21.99 | 20.1 | 1,997 |
| June 18, 2025 | 22.19 | 21.85 | 21.85 | 22.19 | 21.5 | 1,126 |
| June 17, 2025 | 21.8 | 22.2 | 22.2 | 22.2 | 21.06 | 1,314 |
| June 16, 2025 | 21.18 | 21.45 | 21.45 | 21.8 | 20.09 | 3,583 |
| June 13, 2025 | 20.7 | 20.67 | 20.67 | 21.88 | 20.01 | 5,680 |
| June 12, 2025 | 21.9 | 21.21 | 21.21 | 21.9 | 21.21 | 2,357 |