14.74
-0.07(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.88 | 14.74 | 14.74 | 15.4 | 14.55 | 110,361 |
| September 25, 2025 | 15.25 | 14.81 | 14.81 | 15.41 | 14.67 | 263,186 |
| September 24, 2025 | 15.54 | 15.25 | 15.25 | 15.68 | 15.15 | 210,877 |
| September 23, 2025 | 15.55 | 15.54 | 15.54 | 15.87 | 15.5 | 166,782 |
| September 22, 2025 | 16.04 | 15.75 | 15.75 | 16.04 | 15.68 | 90,449 |
| September 19, 2025 | 16 | 15.86 | 15.86 | 16.07 | 15.8 | 170,715 |
| September 18, 2025 | 16.08 | 15.93 | 15.93 | 16.08 | 15.87 | 113,570 |
| September 17, 2025 | 15.75 | 15.92 | 15.92 | 16.25 | 15.66 | 282,634 |
| September 16, 2025 | 15.73 | 15.69 | 15.69 | 15.84 | 15.52 | 158,885 |
| September 15, 2025 | 16.04 | 15.66 | 15.66 | 16.27 | 15.48 | 302,609 |
| September 12, 2025 | 15.98 | 16.04 | 16.04 | 16.17 | 15.55 | 190,298 |
| September 11, 2025 | 15.98 | 15.93 | 15.93 | 16.35 | 15.7 | 341,828 |
| September 10, 2025 | 15.97 | 15.72 | 15.72 | 16.11 | 15.65 | 186,230 |
| September 09, 2025 | 15.69 | 15.87 | 15.87 | 16.38 | 15.5 | 156,174 |
| September 08, 2025 | 16.4 | 15.69 | 15.69 | 16.4 | 15.5 | 174,729 |
| September 05, 2025 | 15.7 | 15.94 | 15.94 | 16.08 | 15.6 | 117,563 |
| September 04, 2025 | 16.25 | 15.74 | 15.74 | 16.3 | 15.61 | 264,494 |
| September 03, 2025 | 15.8 | 16.08 | 16.08 | 16.08 | 15.4 | 593,418 |
| September 02, 2025 | 15.38 | 15.32 | 15.32 | 15.8 | 14.97 | 173,436 |
| September 01, 2025 | 15.29 | 15.38 | 15.38 | 15.68 | 15.15 | 190,327 |
| August 29, 2025 | 14.9 | 15.59 | 15.59 | 15.65 | 14.9 | 143,618 |
| August 28, 2025 | 15.5 | 15.05 | 15.05 | 15.54 | 14.9 | 78,754 |
| August 26, 2025 | 15.48 | 15.06 | 15.06 | 15.58 | 15 | 65,762 |
| August 25, 2025 | 16.19 | 15.48 | 15.48 | 16.19 | 15.42 | 231,039 |
| August 22, 2025 | 15 | 15.96 | 15.96 | 15.97 | 14.76 | 425,155 |
| August 21, 2025 | 14.74 | 15.21 | 15.21 | 15.21 | 14.49 | 295,691 |
| August 20, 2025 | 14.55 | 14.49 | 14.49 | 14.7 | 14.2 | 80,614 |
| August 19, 2025 | 14.36 | 14.39 | 14.39 | 14.6 | 14 | 109,314 |
| 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 |