13.91
-0.42(-2.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 14, 2025 | 14.33 | 13.91 | 13.91 | 14.8 | 13.76 | 217,044 |
| July 11, 2025 | 14.4 | 14.33 | 14.33 | 14.4 | 14.25 | 59,317 |
| July 10, 2025 | 14.6 | 14.4 | 14.4 | 14.6 | 14.17 | 225,125 |
| July 09, 2025 | 14.44 | 14.43 | 14.43 | 14.44 | 14.43 | 151,168 |
| July 08, 2025 | 13.95 | 14.16 | 14.16 | 14.16 | 13.95 | 130,601 |
| July 07, 2025 | 13.7 | 13.89 | 13.89 | 13.89 | 13.37 | 841,919 |
| July 04, 2025 | 13.2 | 13.62 | 13.62 | 13.62 | 13.1 | 750,551 |
| July 03, 2025 | 12.9 | 13.36 | 13.36 | 13.36 | 12.83 | 113,781 |
| July 02, 2025 | 13.63 | 13.1 | 13.1 | 13.63 | 13.1 | 104,706 |
| July 01, 2025 | 13.65 | 13.37 | 13.37 | 13.65 | 13.37 | 155,300 |
| June 30, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 221,104 |
| June 27, 2025 | 14.22 | 13.93 | 13.93 | 14.22 | 13.93 | 39,110 |
| June 26, 2025 | 14.29 | 14.22 | 14.22 | 14.29 | 14.22 | 39,601 |
| June 25, 2025 | 14.15 | 14.29 | 14.29 | 14.29 | 14.15 | 28,187 |
| June 24, 2025 | 14.16 | 14.15 | 14.15 | 14.16 | 14 | 57,813 |
| June 23, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 577,199 |
| June 20, 2025 | 13.96 | 14.2 | 14.2 | 14.2 | 13.96 | 298,334 |
| June 19, 2025 | 14.55 | 14.25 | 14.25 | 14.55 | 14.25 | 349,590 |
| June 18, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.5 | 553,783 |
| June 17, 2025 | 14.65 | 14.55 | 14.55 | 14.65 | 14.55 | 529,317 |
| June 16, 2025 | 14.25 | 14.53 | 14.53 | 14.53 | 14.25 | 382,437 |
| June 13, 2025 | 14.3 | 14.25 | 14.25 | 14.3 | 14.23 | 244,426 |
| June 12, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 14.3 | 541,689 |
| June 11, 2025 | 14.36 | 14.4 | 14.4 | 14.4 | 14.36 | 89,931 |
| June 10, 2025 | 14.41 | 14.36 | 14.36 | 14.41 | 14.36 | 44,311 |
| June 09, 2025 | 14.49 | 14.5 | 14.5 | 14.5 | 14.21 | 386,523 |
| June 06, 2025 | 14.72 | 14.5 | 14.5 | 14.72 | 14.5 | 77,471 |
| June 05, 2025 | 14.8 | 14.72 | 14.72 | 14.81 | 14.72 | 161,970 |
| June 04, 2025 | 15.07 | 14.97 | 14.97 | 15.44 | 14.85 | 787,446 |
| June 03, 2025 | 14.99 | 14.71 | 14.71 | 14.99 | 14.5 | 1.35M |
| June 02, 2025 | 14.15 | 14.28 | 14.28 | 14.5 | 13.9 | 157,146 |
| May 30, 2025 | 13.7 | 13.86 | 13.86 | 14.2 | 13.22 | 653,353 |
| May 29, 2025 | 13.82 | 13.55 | 13.55 | 13.83 | 13.19 | 687,420 |
| May 28, 2025 | 12.65 | 13.18 | 13.18 | 13.31 | 12.3 | 713,799 |
| May 27, 2025 | 12.97 | 12.68 | 12.68 | 12.97 | 12.45 | 965,342 |
| May 26, 2025 | 13 | 12.79 | 12.79 | 13.51 | 12.5 | 258,056 |
| May 23, 2025 | 13.23 | 12.9 | 12.9 | 13.29 | 12.9 | 275,077 |
| May 22, 2025 | 13.37 | 13.17 | 13.17 | 13.37 | 13.17 | 52,604 |
| May 21, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 110,201 |
| May 20, 2025 | 13.9 | 13.71 | 13.71 | 13.9 | 13.71 | 250,671 |
| May 19, 2025 | 13.99 | 13.99 | 13.99 | 14.28 | 13.99 | 328,281 |
| May 16, 2025 | 13.99 | 14 | 14 | 14 | 13.72 | 447,651 |
| May 15, 2025 | 14.27 | 14 | 14 | 14.27 | 14 | 515,962 |
| May 14, 2025 | 14.42 | 14 | 14 | 14.42 | 14 | 1.2M |
| May 13, 2025 | 14.12 | 14.14 | 14.14 | 14.17 | 14 | 687,262 |
| May 12, 2025 | 13.67 | 13.9 | 13.9 | 13.95 | 13.67 | 324,757 |
| May 09, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.02M |
| May 08, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.17M |
| May 07, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 131,463 |
| May 06, 2025 | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | 183,251 |
| May 05, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 56,036 |
| May 02, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 41,222 |
| April 30, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 70,728 |
| April 29, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.67 | 215,976 |
| April 28, 2025 | 11.95 | 12.44 | 12.44 | 12.44 | 11.95 | 181,857 |
| April 25, 2025 | 12.4 | 12.2 | 12.2 | 12.4 | 12.2 | 58,571 |
| April 24, 2025 | 12.64 | 12.45 | 12.45 | 12.64 | 12.44 | 59,246 |
| April 23, 2025 | 12.85 | 12.7 | 12.7 | 12.85 | 12.7 | 42,112 |
| April 22, 2025 | 12.74 | 12.85 | 12.85 | 12.85 | 12.74 | 83,896 |
| April 21, 2025 | 12.87 | 13 | 13 | 13 | 12.87 | 232,877 |