17.40
+0.03000076(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 17.3 | 17.4 | 17.4 | 17.61 | 17.19 | 1.55M |
| December 22, 2025 | 17.98 | 17.37 | 17.37 | 17.98 | 17.11 | 653,526 |
| December 19, 2025 | 17.3 | 17.9 | 17.9 | 17.97 | 17.12 | 997,650 |
| December 18, 2025 | 16.7 | 17.12 | 17.12 | 17.46 | 16.7 | 819,524 |
| December 17, 2025 | 16.73 | 16.7 | 16.7 | 17.21 | 16.44 | 790,562 |
| December 16, 2025 | 17.53 | 16.87 | 16.87 | 17.53 | 16.7 | 644,454 |
| December 15, 2025 | 17.9 | 17.53 | 17.53 | 17.93 | 17.25 | 662,793 |
| December 12, 2025 | 16.7 | 17.9 | 17.9 | 17.95 | 16.7 | 4.6M |
| December 11, 2025 | 16.65 | 16.53 | 16.53 | 17.1 | 16.12 | 1.34M |
| December 10, 2025 | 17.2 | 16.96 | 16.96 | 17.33 | 16.85 | 354,167 |
| December 09, 2025 | 17.39 | 17.02 | 17.02 | 17.51 | 16.8 | 562,642 |
| December 08, 2025 | 17.85 | 17.6 | 17.6 | 17.85 | 17.16 | 782,157 |
| December 05, 2025 | 17.15 | 17.9 | 17.9 | 18 | 16.95 | 5.66M |
| December 04, 2025 | 16.6 | 17.08 | 17.08 | 17.3 | 16.4 | 2.08M |
| December 03, 2025 | 17.48 | 16.7 | 16.7 | 17.48 | 16.6 | 616,568 |
| December 02, 2025 | 17.03 | 17.13 | 17.13 | 17.5 | 16.85 | 1.24M |
| December 01, 2025 | 17.58 | 16.89 | 16.89 | 17.74 | 16.28 | 1.69M |
| November 28, 2025 | 17.26 | 17.75 | 17.75 | 17.9 | 16.21 | 3.52M |
| November 27, 2025 | 17.53 | 17.22 | 17.22 | 17.9 | 16.93 | 8.05M |
| November 26, 2025 | 16.25 | 17.54 | 17.54 | 17.8 | 16.24 | 5.86M |
| November 25, 2025 | 16.5 | 16.46 | 16.46 | 16.73 | 16.3 | 4.13M |
| November 24, 2025 | 16.45 | 16.5 | 16.5 | 16.74 | 16.11 | 3.88M |
| November 21, 2025 | 15.53 | 16.38 | 16.38 | 16.45 | 15.51 | 3.35M |
| November 19, 2025 | 15.86 | 15.98 | 15.98 | 16.3 | 15.75 | 1.78M |
| November 18, 2025 | 16.05 | 15.78 | 15.78 | 16.35 | 15.53 | 1.74M |
| November 17, 2025 | 16.37 | 15.99 | 15.99 | 16.4 | 15.8 | 1.22M |
| November 14, 2025 | 16.39 | 16.38 | 16.38 | 16.45 | 15.8 | 732,677 |
| November 13, 2025 | 15.49 | 16.18 | 16.18 | 16.3 | 15 | 1.07M |
| November 12, 2025 | 15.66 | 15.99 | 15.99 | 16.17 | 15.35 | 1.28M |
| November 11, 2025 | 16.25 | 15.54 | 15.54 | 16.39 | 15.5 | 1.67M |
| November 10, 2025 | 15.77 | 16.25 | 16.25 | 16.4 | 15.7 | 2.6M |
| November 07, 2025 | 14.7 | 15.72 | 15.72 | 15.82 | 14.5 | 4.19M |
| November 06, 2025 | 15.42 | 14.71 | 14.71 | 15.42 | 14.52 | 1.1M |
| November 04, 2025 | 15.5 | 15.56 | 15.56 | 15.8 | 15.4 | 2.47M |
| November 03, 2025 | 14.76 | 15.5 | 15.5 | 15.6 | 14.62 | 5.14M |
| October 31, 2025 | 14.75 | 14.72 | 14.72 | 14.8 | 14.53 | 1.97M |
| October 30, 2025 | 14.79 | 14.66 | 14.66 | 15 | 14.54 | 2.97M |
| October 29, 2025 | 14.5 | 14.57 | 14.57 | 14.8 | 14 | 1.6M |
| October 28, 2025 | 14.1 | 14.51 | 14.51 | 14.7 | 14.05 | 2.65M |
| October 27, 2025 | 14.05 | 14.21 | 14.21 | 14.55 | 14.04 | 4.03M |
| October 24, 2025 | 13.3 | 14.06 | 14.06 | 14.44 | 13.1 | 3.6M |
| October 23, 2025 | 12.31 | 13.16 | 13.16 | 13.5 | 12.1 | 4.8M |
| October 21, 2025 | 12.6 | 12.45 | 12.45 | 12.6 | 12 | 99,301 |
| October 20, 2025 | 12.28 | 12.36 | 12.36 | 12.7 | 11.86 | 271,281 |
| October 17, 2025 | 12.64 | 12.27 | 12.27 | 12.64 | 11.06 | 731,535 |
| October 16, 2025 | 12.2 | 12.65 | 12.65 | 12.8 | 10.87 | 3.47M |
| October 15, 2025 | 12.19 | 12.2 | 12.2 | 12.48 | 12.1 | 1.59M |
| October 14, 2025 | 13.57 | 12.07 | 12.07 | 13.96 | 10.9 | 3.93M |
| October 13, 2025 | 13.53 | 13.57 | 13.57 | 14 | 13.42 | 223,043 |
| October 10, 2025 | 13.3 | 13.53 | 13.53 | 13.8 | 13.26 | 1.12M |
| October 09, 2025 | 13.48 | 13.4 | 13.4 | 13.66 | 13.13 | 262,228 |
| October 08, 2025 | 13.05 | 13.51 | 13.51 | 13.85 | 13.05 | 195,555 |
| October 07, 2025 | 13.4 | 13.33 | 13.33 | 13.9 | 12.99 | 262,410 |
| October 06, 2025 | 13.88 | 13.39 | 13.39 | 13.88 | 13.16 | 157,355 |
| October 03, 2025 | 13.7 | 13.68 | 13.68 | 14.3 | 13.48 | 199,145 |
| October 01, 2025 | 13.28 | 13.54 | 13.54 | 14.4 | 13.2 | 977,103 |
| September 30, 2025 | 12.26 | 13.11 | 13.11 | 13.69 | 12.25 | 676,731 |
| September 29, 2025 | 12.65 | 12.25 | 12.25 | 12.94 | 11.9 | 450,417 |
| September 26, 2025 | 12.95 | 12.65 | 12.65 | 13.3 | 12.5 | 157,964 |
| September 25, 2025 | 13.21 | 12.95 | 12.95 | 13.43 | 12.8 | 167,374 |