14.36
+0.1(+0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.26 | 14.36 | 14.36 | 14.6 | 14.01 | 62,852 |
| August 14, 2025 | 14.6 | 14.26 | 14.26 | 14.7 | 14.02 | 71,766 |
| August 13, 2025 | 14.2 | 14.5 | 14.5 | 14.7 | 14.16 | 69,505 |
| August 12, 2025 | 14.8 | 14.37 | 14.37 | 14.8 | 14 | 287,084 |
| August 11, 2025 | 14.4 | 14.58 | 14.58 | 14.75 | 14.4 | 69,683 |
| August 08, 2025 | 14.77 | 14.76 | 14.76 | 15 | 14.45 | 57,670 |
| August 07, 2025 | 14.99 | 14.64 | 14.64 | 15 | 14.45 | 64,990 |
| August 06, 2025 | 15.4 | 14.99 | 14.99 | 15.44 | 14.81 | 45,516 |
| August 05, 2025 | 15.28 | 15.11 | 15.11 | 15.38 | 14.9 | 62,460 |
| August 04, 2025 | 14.99 | 15.06 | 15.06 | 15.2 | 14.7 | 57,799 |
| August 01, 2025 | 15.2 | 14.69 | 14.69 | 15.28 | 14.45 | 113,522 |
| July 31, 2025 | 15.22 | 15.2 | 15.2 | 15.27 | 14.9 | 69,480 |
| July 30, 2025 | 15.29 | 15.22 | 15.22 | 15.46 | 15.16 | 44,593 |
| July 29, 2025 | 15.65 | 15.28 | 15.28 | 15.65 | 15 | 133,042 |
| July 28, 2025 | 15.48 | 15.67 | 15.67 | 15.77 | 15.3 | 123,172 |
| July 25, 2025 | 15.99 | 15.67 | 15.67 | 16.07 | 15.5 | 68,181 |
| July 24, 2025 | 16.1 | 15.99 | 15.99 | 16.1 | 15.8 | 72,056 |
| July 23, 2025 | 16.02 | 15.94 | 15.94 | 16.18 | 15.9 | 86,025 |
| July 22, 2025 | 16.01 | 16.02 | 16.02 | 16.3 | 15.95 | 64,293 |
| July 21, 2025 | 16.3 | 16.1 | 16.1 | 16.3 | 16 | 89,166 |
| July 18, 2025 | 16.15 | 16.13 | 16.13 | 16.4 | 16 | 137,173 |
| July 17, 2025 | 16.45 | 16.1 | 16.1 | 16.5 | 16 | 154,248 |
| July 16, 2025 | 16.3 | 16.4 | 16.4 | 16.5 | 16 | 202,758 |
| July 15, 2025 | 16.45 | 16.13 | 16.13 | 16.45 | 16 | 169,471 |
| July 14, 2025 | 16.1 | 16.18 | 16.18 | 16.55 | 16 | 124,652 |
| July 11, 2025 | 16.46 | 16.21 | 16.21 | 16.46 | 16.1 | 105,200 |
| July 10, 2025 | 16.71 | 16.24 | 16.24 | 16.71 | 16.1 | 119,327 |
| July 09, 2025 | 16.7 | 16.49 | 16.49 | 16.75 | 16.47 | 159,211 |
| July 08, 2025 | 16.78 | 16.63 | 16.63 | 16.8 | 16.5 | 161,600 |
| July 07, 2025 | 16.63 | 16.68 | 16.68 | 17 | 16.51 | 220,848 |
| July 04, 2025 | 16.75 | 16.63 | 16.63 | 16.9 | 16.46 | 154,606 |
| July 03, 2025 | 17.05 | 16.75 | 16.75 | 17.05 | 16.52 | 118,368 |
| July 02, 2025 | 17.07 | 16.79 | 16.79 | 17.07 | 16.55 | 156,506 |
| July 01, 2025 | 16.94 | 16.89 | 16.89 | 17.1 | 16.8 | 92,040 |
| June 30, 2025 | 16.99 | 16.82 | 16.82 | 17.17 | 16.21 | 209,244 |
| June 27, 2025 | 17.24 | 16.99 | 16.99 | 17.25 | 16.95 | 197,048 |
| June 26, 2025 | 17.28 | 17.14 | 17.14 | 17.28 | 16.8 | 193,310 |
| June 25, 2025 | 17.28 | 17.12 | 17.12 | 17.47 | 16.97 | 137,431 |
| June 24, 2025 | 16.98 | 17.03 | 17.03 | 17.51 | 16.97 | 160,242 |
| June 23, 2025 | 16.3 | 16.97 | 16.97 | 17.1 | 16.25 | 161,365 |
| June 20, 2025 | 16.79 | 16.97 | 16.97 | 17.4 | 16.78 | 157,200 |
| June 19, 2025 | 17.18 | 16.79 | 16.79 | 18 | 16.6 | 285,919 |
| June 18, 2025 | 17.38 | 17.34 | 17.34 | 17.62 | 17.02 | 156,956 |
| June 17, 2025 | 17.5 | 17.37 | 17.37 | 18 | 17 | 190,734 |
| June 16, 2025 | 17.66 | 17.5 | 17.5 | 17.99 | 17.25 | 116,823 |
| June 13, 2025 | 17.25 | 17.66 | 17.66 | 18.44 | 17.25 | 199,948 |
| June 12, 2025 | 18.2 | 17.96 | 17.96 | 18.55 | 17.78 | 288,162 |
| June 11, 2025 | 17.99 | 18.07 | 18.07 | 18.2 | 17.6 | 368,651 |
| June 10, 2025 | 17.58 | 17.88 | 17.88 | 18.1 | 17.45 | 403,527 |
| June 09, 2025 | 18 | 17.54 | 17.54 | 18 | 17.45 | 268,234 |
| June 06, 2025 | 17.5 | 17.65 | 17.65 | 18.19 | 17.39 | 282,185 |
| June 05, 2025 | 17.95 | 17.39 | 17.39 | 17.98 | 17.2 | 290,194 |
| June 04, 2025 | 17.14 | 17.71 | 17.71 | 17.9 | 17.14 | 257,722 |
| June 03, 2025 | 17.34 | 17.14 | 17.14 | 17.69 | 17 | 261,065 |
| June 02, 2025 | 17.5 | 17.33 | 17.33 | 17.95 | 16.9 | 466,217 |
| May 30, 2025 | 18.16 | 17.53 | 17.53 | 18.16 | 17.15 | 583,048 |
| May 29, 2025 | 18.95 | 18.06 | 18.06 | 18.99 | 17.9 | 469,731 |
| May 28, 2025 | 18.29 | 18.43 | 18.43 | 18.94 | 18 | 616,216 |
| May 27, 2025 | 18.68 | 18.29 | 18.29 | 19 | 18.26 | 557,844 |
| May 26, 2025 | 20.25 | 19.23 | 19.23 | 20.25 | 19.23 | 842,310 |