13.14
-0.19(-1.43%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 17, 2025 | 13.4 | 13.14 | 13.14 | 13.99 | 12.94 | 532,391 |
April 16, 2025 | 13.13 | 13.33 | 13.33 | 13.34 | 12.85 | 250,106 |
April 15, 2025 | 12.7 | 12.71 | 12.71 | 12.71 | 12.3 | 102,404 |
April 11, 2025 | 11.55 | 12.11 | 12.11 | 12.11 | 11.54 | 172,043 |
April 09, 2025 | 11.46 | 11.54 | 11.54 | 11.78 | 11.4 | 36,401 |
April 08, 2025 | 11.7 | 11.46 | 11.46 | 11.7 | 10.83 | 113,386 |
April 07, 2025 | 11.59 | 11.41 | 11.41 | 11.65 | 11.4 | 130,994 |
April 04, 2025 | 12.29 | 12 | 12 | 12.29 | 11.87 | 114,847 |
April 03, 2025 | 12.05 | 12.29 | 12.29 | 12.38 | 11.52 | 101,667 |
April 02, 2025 | 11.9 | 11.93 | 11.93 | 11.98 | 11.7 | 51,570 |
April 01, 2025 | 11.65 | 11.68 | 11.68 | 11.82 | 11.26 | 106,852 |
March 28, 2025 | 11.2 | 11.26 | 11.26 | 11.85 | 10.75 | 570,289 |
March 27, 2025 | 11.35 | 11.29 | 11.29 | 11.91 | 11.2 | 575,425 |
March 26, 2025 | 11.71 | 11.35 | 11.35 | 12 | 11.22 | 260,329 |
March 25, 2025 | 12.19 | 11.77 | 11.77 | 12.39 | 11.7 | 206,214 |
March 24, 2025 | 12.3 | 12.19 | 12.19 | 12.45 | 11.75 | 269,651 |
March 21, 2025 | 12 | 11.97 | 11.97 | 12.18 | 11.85 | 207,384 |
March 20, 2025 | 12.2 | 12.06 | 12.06 | 12.23 | 11.9 | 186,042 |
March 19, 2025 | 12.07 | 11.99 | 11.99 | 12.24 | 11.7 | 2.6M |
March 18, 2025 | 11.7 | 11.87 | 11.87 | 12.2 | 11.5 | 177,010 |
March 17, 2025 | 12 | 11.72 | 11.72 | 12.2 | 11.65 | 111,003 |
March 13, 2025 | 12 | 11.94 | 11.94 | 12.5 | 11.54 | 132,610 |
March 12, 2025 | 12.48 | 11.96 | 11.96 | 12.48 | 11.7 | 186,908 |
March 11, 2025 | 12.09 | 12.15 | 12.15 | 12.6 | 12.05 | 186,908 |
March 10, 2025 | 12.8 | 12.69 | 12.69 | 12.91 | 12.25 | 208,930 |
March 07, 2025 | 13.3 | 12.9 | 12.9 | 13.48 | 12.51 | 221,999 |
March 06, 2025 | 13.14 | 13.17 | 13.17 | 13.25 | 12.7 | 160,865 |
March 05, 2025 | 12.15 | 12.77 | 12.77 | 12.77 | 12.05 | 218,000 |
March 04, 2025 | 12.47 | 12.17 | 12.17 | 12.5 | 11.88 | 218,000 |
March 03, 2025 | 12.95 | 12.51 | 12.51 | 13.1 | 12.36 | 158,447 |
February 28, 2025 | 13 | 13.02 | 13.02 | 13.68 | 12.48 | 187,080 |
February 27, 2025 | 13.84 | 13.14 | 13.14 | 14.2 | 13.03 | 142,023 |
February 25, 2025 | 14.48 | 13.72 | 13.72 | 14.48 | 13.26 | 43,495 |
February 24, 2025 | 14.2 | 13.84 | 13.84 | 14.29 | 13.7 | 87,761 |
February 21, 2025 | 14.52 | 14.29 | 14.29 | 14.68 | 14.11 | 54,449 |
February 20, 2025 | 14.7 | 14.25 | 14.25 | 14.7 | 14.02 | 154,229 |
February 19, 2025 | 14.23 | 14.21 | 14.21 | 14.49 | 13.51 | 159,374 |
February 18, 2025 | 14.68 | 14.23 | 14.23 | 14.68 | 14.1 | 90,661 |
February 17, 2025 | 14.65 | 14.49 | 14.49 | 14.81 | 14.18 | 140,108 |
February 14, 2025 | 15.39 | 14.93 | 14.93 | 15.39 | 14.85 | 83,576 |
February 13, 2025 | 15.09 | 15.25 | 15.25 | 15.45 | 14.7 | 115,121 |
February 12, 2025 | 14.38 | 14.95 | 14.95 | 15.89 | 14.38 | 160,563 |
February 11, 2025 | 15.89 | 15.14 | 15.14 | 15.89 | 15 | 107,563 |
February 10, 2025 | 15.79 | 15.49 | 15.49 | 16.05 | 15.45 | 99,628 |
February 07, 2025 | 16.2 | 15.79 | 15.79 | 16.2 | 15.7 | 85,007 |
February 06, 2025 | 15.9 | 16.03 | 16.03 | 16.2 | 15.7 | 77,725 |
February 05, 2025 | 15.67 | 15.7 | 15.7 | 15.9 | 15.37 | 119,506 |
February 04, 2025 | 15.55 | 15.37 | 15.37 | 16 | 15.2 | 205,452 |
February 03, 2025 | 16.23 | 15.62 | 15.62 | 16.23 | 15.5 | 129,066 |
February 01, 2025 | 16.58 | 16.23 | 16.23 | 16.59 | 15.5 | 93,600 |
January 31, 2025 | 16.38 | 16.2 | 16.2 | 16.5 | 16 | 113,938 |
January 30, 2025 | 16.04 | 16.23 | 16.23 | 16.7 | 16.04 | 97,356 |
January 29, 2025 | 15.8 | 16.04 | 16.04 | 16.2 | 15.3 | 137,845 |
January 28, 2025 | 15.9 | 15.43 | 15.43 | 15.95 | 15.12 | 145,652 |
January 27, 2025 | 16.5 | 15.84 | 15.84 | 16.5 | 15.67 | 252,687 |
January 24, 2025 | 16.94 | 16.5 | 16.5 | 17.3 | 16.3 | 155,543 |
January 23, 2025 | 17.4 | 16.94 | 16.94 | 17.4 | 16.7 | 156,525 |
January 22, 2025 | 17.8 | 17.05 | 17.05 | 17.8 | 16.74 | 177,113 |
January 21, 2025 | 18.29 | 17.61 | 17.61 | 18.3 | 17.08 | 341,093 |
January 20, 2025 | 18 | 17.97 | 17.97 | 18.87 | 17.8 | 723,763 |