13.70
+0.03(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 13.71 | 13.7 | 13.69 | 13.85 | 13.67 | 112,704 |
| December 23, 2025 | 13.74 | 13.67 | 13.67 | 13.89 | 13.54 | 253,838 |
| December 22, 2025 | 13.98 | 13.74 | 13.74 | 13.98 | 13.7 | 155,114 |
| December 19, 2025 | 13.7 | 13.76 | 13.76 | 13.92 | 13.6 | 125,803 |
| December 18, 2025 | 13.64 | 13.69 | 13.69 | 14 | 13.5 | 111,077 |
| December 17, 2025 | 14 | 13.64 | 13.64 | 14 | 13.5 | 117,825 |
| December 16, 2025 | 13.8 | 13.62 | 13.62 | 13.81 | 13.6 | 119,546 |
| December 15, 2025 | 13.96 | 13.71 | 13.71 | 13.96 | 13.6 | 114,059 |
| December 12, 2025 | 13.76 | 13.74 | 13.74 | 13.98 | 13.69 | 237,578 |
| December 11, 2025 | 13.99 | 13.74 | 13.74 | 13.99 | 13.6 | 189,579 |
| December 10, 2025 | 13.99 | 13.69 | 13.69 | 14.1 | 13.6 | 200,037 |
| December 09, 2025 | 13.4 | 13.66 | 13.66 | 14.1 | 13.27 | 283,985 |
| December 08, 2025 | 14.29 | 13.96 | 13.96 | 14.29 | 13.91 | 212,861 |
| December 05, 2025 | 14.17 | 13.97 | 13.97 | 14.76 | 13.9 | 350,031 |
| December 04, 2025 | 14.1 | 14.06 | 14.06 | 14.21 | 13.95 | 186,000 |
| December 03, 2025 | 14.04 | 14.01 | 14.01 | 14.15 | 13.9 | 220,978 |
| December 02, 2025 | 14.1 | 13.94 | 13.94 | 14.1 | 13.89 | 116,056 |
| December 01, 2025 | 13.75 | 13.87 | 13.87 | 14.1 | 13.66 | 221,183 |
| November 28, 2025 | 13.96 | 13.86 | 13.86 | 14.34 | 13.63 | 211,417 |
| November 27, 2025 | 14.01 | 14 | 14 | 14.34 | 13.96 | 221,292 |
| November 26, 2025 | 14.17 | 14.07 | 14.07 | 14.55 | 14.01 | 337,013 |
| November 25, 2025 | 14.32 | 14.17 | 14.17 | 14.32 | 14 | 158,607 |
| November 24, 2025 | 14.51 | 14.07 | 14.07 | 14.79 | 13.71 | 220,401 |
| November 21, 2025 | 14.76 | 14.62 | 14.62 | 14.8 | 14.51 | 165,741 |
| November 19, 2025 | 14.65 | 14.48 | 14.48 | 14.88 | 14.45 | 201,350 |
| November 18, 2025 | 14.76 | 14.62 | 14.62 | 14.88 | 14.6 | 132,525 |
| November 17, 2025 | 14.85 | 14.76 | 14.76 | 15.19 | 14.61 | 210,163 |
| November 14, 2025 | 14.88 | 14.88 | 14.88 | 14.99 | 14.62 | 188,283 |
| November 13, 2025 | 14.99 | 14.88 | 14.88 | 15.12 | 14.8 | 199,293 |
| November 12, 2025 | 15.11 | 14.99 | 14.99 | 15.24 | 14.91 | 237,741 |
| November 11, 2025 | 15.05 | 14.97 | 14.97 | 15.25 | 14.96 | 268,295 |
| November 10, 2025 | 15 | 15.04 | 15.04 | 15.48 | 15 | 114,640 |
| November 07, 2025 | 15.85 | 15.1 | 15.1 | 16.09 | 15 | 217,336 |
| November 06, 2025 | 15.93 | 15.83 | 15.83 | 16.5 | 15.8 | 626,569 |
| November 04, 2025 | 16.1 | 15.88 | 15.88 | 16.14 | 15.75 | 198,547 |
| November 03, 2025 | 15.72 | 15.82 | 15.82 | 16.3 | 15.6 | 546,842 |
| October 31, 2025 | 15.23 | 15.44 | 15.44 | 15.8 | 15.12 | 470,679 |
| October 30, 2025 | 15.23 | 15.16 | 15.16 | 15.37 | 14.97 | 219,143 |
| October 29, 2025 | 15.18 | 15.23 | 15.23 | 15.5 | 14.97 | 249,468 |
| October 28, 2025 | 14.95 | 15.01 | 15.01 | 15.14 | 14.92 | 130,431 |
| October 27, 2025 | 14.99 | 14.88 | 14.88 | 14.99 | 14.78 | 217,685 |
| October 24, 2025 | 15.19 | 14.77 | 14.77 | 15.19 | 14.38 | 401,420 |
| October 23, 2025 | 14.82 | 15.08 | 15.08 | 15.42 | 14.82 | 248,444 |
| October 21, 2025 | 15.37 | 15.17 | 15.17 | 15.37 | 14.8 | 59,562 |
| October 20, 2025 | 14.87 | 14.91 | 14.91 | 15.14 | 14.87 | 179,918 |
| October 17, 2025 | 15.4 | 15.05 | 15.05 | 15.4 | 15 | 228,741 |
| October 16, 2025 | 14.92 | 15 | 15 | 15.35 | 14.85 | 174,108 |
| October 15, 2025 | 14.9 | 15.05 | 15.05 | 15.24 | 14.73 | 140,038 |
| October 14, 2025 | 15.28 | 14.97 | 14.97 | 15.3 | 14.89 | 160,212 |
| October 13, 2025 | 15.22 | 15.07 | 15.07 | 15.5 | 15 | 113,932 |
| October 10, 2025 | 15 | 15.22 | 15.22 | 15.42 | 14.94 | 194,314 |
| October 09, 2025 | 15.48 | 14.95 | 14.95 | 15.78 | 14.81 | 341,006 |
| October 08, 2025 | 16 | 15.23 | 15.23 | 16.32 | 15.06 | 723,095 |
| October 07, 2025 | 15.4 | 15.77 | 15.77 | 15.77 | 15.21 | 450,289 |
| October 06, 2025 | 15.8 | 15.02 | 15.02 | 15.8 | 14.98 | 289,464 |
| October 03, 2025 | 14.8 | 15.06 | 15.06 | 15.15 | 14.73 | 161,897 |
| October 01, 2025 | 14.85 | 14.89 | 14.89 | 14.98 | 14.8 | 69,197 |
| September 30, 2025 | 14.97 | 14.9 | 14.9 | 15.2 | 14.6 | 100,858 |
| September 29, 2025 | 15.36 | 14.76 | 14.76 | 15.36 | 14.61 | 191,572 |
| September 26, 2025 | 14.88 | 14.74 | 14.74 | 15.4 | 14.55 | 110,361 |