18.80
+0.6(+3.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 18.1 | 18.8 | 18.8 | 19 | 17.99 | 11,863 | 
| October 30, 2025 | 20.7 | 18.2 | 18.2 | 20.7 | 18.2 | 6,349 | 
| October 29, 2025 | 18.1 | 18.57 | 18.57 | 18.58 | 18.1 | 118 | 
| October 28, 2025 | 18.5 | 18.38 | 18.38 | 18.5 | 18.21 | 3,218 | 
| October 27, 2025 | 18.1 | 18.17 | 18.17 | 18.84 | 18.1 | 2,209 | 
| October 24, 2025 | 19.7 | 18.53 | 18.53 | 19.9 | 18 | 80 | 
| October 23, 2025 | 20.6 | 20.35 | 20.35 | 21 | 18.9 | 41,900 | 
| October 21, 2025 | 18.95 | 18.93 | 18.93 | 22.19 | 17.31 | 113 | 
| October 20, 2025 | 20.99 | 18.5 | 18.5 | 20.99 | 18.5 | 8,097 | 
| October 17, 2025 | 17.4 | 18.5 | 18.5 | 19.4 | 17.39 | 6,708 | 
| October 16, 2025 | 19.5 | 18.81 | 18.81 | 19.5 | 17.25 | 2,291 | 
| October 15, 2025 | 17.93 | 18.54 | 18.54 | 19.1 | 17.71 | 6,086 | 
| October 14, 2025 | 18.01 | 17.84 | 17.84 | 18.01 | 17.21 | 2,799 | 
| October 13, 2025 | 18.77 | 18 | 18 | 18.77 | 17.5 | 15,932 | 
| October 10, 2025 | 18.2 | 18.77 | 18.77 | 18.99 | 17.11 | 3,689 | 
| October 09, 2025 | 18.89 | 18.21 | 18.21 | 18.96 | 18.12 | 534 | 
| October 08, 2025 | 18.07 | 18.11 | 18.11 | 18.6 | 18.07 | 596 | 
| October 07, 2025 | 18.2 | 18.06 | 18.06 | 18.9 | 17.4 | 2,906 | 
| October 06, 2025 | 19.29 | 18.35 | 18.35 | 19.29 | 18.2 | 3,444 | 
| October 03, 2025 | 19.19 | 18.12 | 18.12 | 19.47 | 17.81 | 21,764 | 
| October 01, 2025 | 19.27 | 18.4 | 18.4 | 19.27 | 17.7 | 8,279 | 
| September 30, 2025 | 17.91 | 18.4 | 18.4 | 19.42 | 17.91 | 884 | 
| September 29, 2025 | 19.69 | 19.33 | 19.33 | 19.69 | 18.21 | 204 | 
| September 26, 2025 | 18.96 | 19.77 | 19.77 | 20 | 18.96 | 6,327 | 
| September 25, 2025 | 19.38 | 18.87 | 18.87 | 19.38 | 18.04 | 1,074 | 
| September 24, 2025 | 19.25 | 18.92 | 18.92 | 19.25 | 18.65 | 4,382 | 
| September 23, 2025 | 19.05 | 18.71 | 18.71 | 19.79 | 18.08 | 9,476 | 
| September 22, 2025 | 20.17 | 19.08 | 19.08 | 20.17 | 19 | 3,918 | 
| September 19, 2025 | 20.69 | 20.17 | 20.17 | 20.69 | 18.9 | 1,577 | 
| September 18, 2025 | 19.87 | 19.5 | 19.5 | 20.84 | 19.5 | 877 | 
| September 17, 2025 | 21 | 19.87 | 19.87 | 21 | 18.85 | 7,816 | 
| September 16, 2025 | 20.97 | 20.65 | 20.65 | 20.97 | 19 | 3,050 | 
| September 15, 2025 | 19.29 | 19.27 | 19.27 | 20.68 | 19.2 | 23,848 | 
| September 12, 2025 | 20.64 | 19.38 | 19.38 | 20.64 | 19.38 | 794 | 
| September 11, 2025 | 18.8 | 19.28 | 19.28 | 20.4 | 18.8 | 4,174 | 
| September 10, 2025 | 19.4 | 18.89 | 18.89 | 19.91 | 18.5 | 1,205 | 
| September 09, 2025 | 22.2 | 19.4 | 19.4 | 22.2 | 19.1 | 11,504 | 
| September 08, 2025 | 19.2 | 20.18 | 20.18 | 20.72 | 19.2 | 24 | 
| 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 |