14.28
+1.11(+8.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.04 | 14.28 | 14.28 | 15.04 | 14.11 | 32.15M |
| August 14, 2025 | 13.2 | 13.17 | 13.17 | 13.4 | 13 | 2.48M |
| August 13, 2025 | 13.32 | 13.21 | 13.21 | 13.37 | 13.16 | 1.58M |
| August 12, 2025 | 13.22 | 13.32 | 13.32 | 13.41 | 13.17 | 2.26M |
| August 11, 2025 | 13.25 | 13.22 | 13.22 | 13.29 | 13.06 | 1.62M |
| August 08, 2025 | 13.22 | 13.25 | 13.25 | 13.44 | 13.07 | 2M |
| August 07, 2025 | 13.29 | 13.22 | 13.22 | 13.45 | 13 | 2.17M |
| August 06, 2025 | 13.52 | 13.35 | 13.35 | 13.58 | 13.3 | 2.27M |
| August 05, 2025 | 13.66 | 13.51 | 13.51 | 13.75 | 13.48 | 1.64M |
| August 04, 2025 | 13.72 | 13.69 | 13.69 | 13.88 | 13.58 | 2.16M |
| August 01, 2025 | 14.03 | 13.75 | 13.75 | 14.05 | 13.7 | 2.41M |
| July 31, 2025 | 13.9 | 14 | 14 | 14.2 | 13.52 | 3.08M |
| July 30, 2025 | 14.19 | 13.92 | 13.92 | 14.19 | 13.82 | 2.03M |
| July 29, 2025 | 13.68 | 14.16 | 14.16 | 14.44 | 13.53 | 5.77M |
| July 28, 2025 | 14.02 | 13.68 | 13.68 | 14.18 | 13.56 | 3.07M |
| July 25, 2025 | 14.29 | 14.02 | 14.02 | 14.3 | 14 | 3.29M |
| July 24, 2025 | 14.69 | 14.3 | 14.3 | 14.69 | 14.25 | 3.08M |
| July 23, 2025 | 14.56 | 14.52 | 14.52 | 14.94 | 14.25 | 5.95M |
| July 22, 2025 | 14.79 | 14.51 | 14.51 | 14.98 | 14.5 | 2.92M |
| July 21, 2025 | 14.94 | 14.78 | 14.78 | 14.99 | 14.75 | 2.33M |
| July 18, 2025 | 15.13 | 14.93 | 14.93 | 15.2 | 14.85 | 4.2M |
| July 17, 2025 | 15.19 | 15.07 | 15.07 | 15.27 | 15.01 | 2.79M |
| July 16, 2025 | 15.14 | 15.11 | 15.11 | 15.32 | 15.05 | 4.06M |
| July 15, 2025 | 15.49 | 15.14 | 15.14 | 15.65 | 15.06 | 6.08M |
| July 14, 2025 | 15.3 | 15.36 | 15.36 | 15.56 | 14.81 | 11.52M |
| July 11, 2025 | 14.98 | 15.17 | 15.17 | 15.69 | 14.94 | 14.2M |
| July 10, 2025 | 14.75 | 14.87 | 14.87 | 15.5 | 14.75 | 15.19M |
| July 09, 2025 | 14.9 | 14.74 | 14.74 | 15.06 | 14.7 | 4.7M |
| July 08, 2025 | 14.99 | 14.88 | 14.88 | 15.44 | 14.85 | 10.17M |
| July 07, 2025 | 14.38 | 14.99 | 14.99 | 15.13 | 14.22 | 15.73M |
| July 04, 2025 | 14.42 | 14.33 | 14.33 | 14.58 | 14.27 | 2.84M |
| July 03, 2025 | 14.63 | 14.39 | 14.39 | 14.72 | 14.33 | 3.61M |
| July 02, 2025 | 15.22 | 14.64 | 14.64 | 15.24 | 14.58 | 7.17M |
| July 01, 2025 | 14.75 | 15.06 | 15.06 | 15.19 | 14.62 | 13.96M |
| June 30, 2025 | 14.2 | 14.52 | 14.52 | 14.71 | 14.16 | 7.31M |
| June 27, 2025 | 14.23 | 14.15 | 14.15 | 14.45 | 14.05 | 4.26M |
| June 26, 2025 | 14.2 | 14.18 | 14.18 | 14.48 | 14.14 | 4.07M |
| June 25, 2025 | 13.66 | 14.14 | 14.14 | 14.25 | 13.65 | 7.36M |
| June 24, 2025 | 13.4 | 13.61 | 13.61 | 13.85 | 13.4 | 6.84M |
| June 23, 2025 | 13.21 | 13.26 | 13.26 | 13.39 | 13.11 | 3.88M |
| June 20, 2025 | 13.27 | 13.4 | 13.4 | 13.59 | 13.18 | 6.93M |
| June 19, 2025 | 13.67 | 13.27 | 13.27 | 13.86 | 13.11 | 4.84M |
| June 18, 2025 | 13.79 | 13.66 | 13.66 | 13.95 | 13.58 | 4.25M |
| June 17, 2025 | 14.25 | 13.79 | 13.79 | 14.4 | 13.65 | 6.14M |
| June 16, 2025 | 14.54 | 14.25 | 14.25 | 14.8 | 13.96 | 6.8M |
| June 13, 2025 | 14.23 | 14.54 | 14.54 | 14.81 | 13.98 | 10.88M |
| June 12, 2025 | 15.2 | 14.6 | 14.6 | 15.37 | 14.5 | 12.99M |
| June 11, 2025 | 15.24 | 15.15 | 15.15 | 15.81 | 14.94 | 29.87M |
| June 10, 2025 | 14.63 | 15.13 | 15.13 | 15.34 | 14.12 | 34.79M |
| June 09, 2025 | 13.33 | 14.51 | 14.51 | 14.69 | 13.3 | 20.93M |
| June 06, 2025 | 13.16 | 13.28 | 13.28 | 13.4 | 13.16 | 3.23M |
| June 05, 2025 | 13.11 | 13.16 | 13.16 | 13.64 | 13.07 | 5.1M |
| June 04, 2025 | 13.15 | 13.07 | 13.07 | 13.29 | 12.94 | 3.01M |
| June 03, 2025 | 13.4 | 13.14 | 13.14 | 13.5 | 13.11 | 2.89M |
| June 02, 2025 | 13.05 | 13.31 | 13.31 | 13.55 | 12.98 | 6.91M |
| May 30, 2025 | 12.96 | 13.05 | 13.05 | 13.48 | 12.96 | 8.04M |
| May 29, 2025 | 13.07 | 12.95 | 12.95 | 13.14 | 12.88 | 2.66M |
| May 28, 2025 | 13 | 13.02 | 13.02 | 13.09 | 12.98 | 2.8M |
| May 27, 2025 | 13.15 | 12.95 | 12.95 | 13.15 | 12.91 | 3.06M |
| May 26, 2025 | 13.79 | 13.15 | 13.15 | 13.79 | 13.1 | 4.32M |