15.39
-0.04(-0.26%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.2 | 15.39 | 15.39 | 16.2 | 15.08 | 19,996 |
September 25, 2025 | 14.69 | 15.43 | 15.43 | 16 | 14.6 | 40,661 |
September 24, 2025 | 15.8 | 14.75 | 14.75 | 15.8 | 14.6 | 12,555 |
September 23, 2025 | 14.42 | 14.71 | 14.71 | 14.99 | 14.26 | 8,287 |
September 22, 2025 | 14.52 | 14.35 | 14.35 | 14.85 | 13.06 | 19,147 |
September 19, 2025 | 14.68 | 14.52 | 14.52 | 15.1 | 14.21 | 14,448 |
September 18, 2025 | 14.9 | 14.68 | 14.68 | 15.12 | 13.3 | 14,505 |
September 17, 2025 | 14.61 | 14.77 | 14.77 | 15.25 | 14.6 | 11,049 |
September 16, 2025 | 15.24 | 14.71 | 14.71 | 15.69 | 14.54 | 9,070 |
September 15, 2025 | 16.25 | 15.24 | 15.24 | 16.27 | 14.55 | 18,438 |
September 12, 2025 | 14.92 | 15.16 | 15.16 | 15.5 | 14.51 | 8,492 |
September 11, 2025 | 15.37 | 14.92 | 14.92 | 15.94 | 14.59 | 3,422 |
September 10, 2025 | 14.64 | 15.19 | 15.19 | 15.36 | 14.24 | 43,584 |
September 09, 2025 | 14.32 | 14.64 | 14.64 | 15.71 | 14.32 | 7,682 |
September 08, 2025 | 15.2 | 15 | 15 | 15.6 | 14.21 | 2,855 |
September 05, 2025 | 14.31 | 14.9 | 14.9 | 15.03 | 14.12 | 3,023 |
September 04, 2025 | 15.28 | 14.32 | 14.32 | 15.28 | 14.16 | 25,512 |
September 03, 2025 | 14.49 | 14.91 | 14.91 | 15 | 14.25 | 8,937 |
September 02, 2025 | 14.71 | 14.49 | 14.49 | 15.43 | 14.26 | 4,094 |
September 01, 2025 | 14.47 | 14.71 | 14.71 | 15.19 | 14.2 | 12,020 |
August 29, 2025 | 14.98 | 14.47 | 14.47 | 15.19 | 14.1 | 11,481 |
August 28, 2025 | 15.3 | 14.47 | 14.47 | 15.3 | 14.47 | 17,532 |
August 26, 2025 | 15.13 | 15.24 | 15.24 | 16.35 | 15.05 | 9,542 |
August 25, 2025 | 15.11 | 15.84 | 15.84 | 16 | 15.11 | 15,342 |
August 22, 2025 | 14.81 | 15.87 | 15.87 | 16.23 | 14.79 | 9,552 |
August 21, 2025 | 15 | 15.57 | 15.57 | 15.87 | 14.39 | 25,312 |
August 20, 2025 | 14.06 | 15.12 | 15.12 | 15.27 | 14.06 | 6,235 |
August 19, 2025 | 15 | 14.57 | 14.57 | 15 | 14.42 | 8,109 |
August 18, 2025 | 14.12 | 15.18 | 15.18 | 15.29 | 14.12 | 6,997 |
August 14, 2025 | 14.9 | 14.76 | 14.76 | 16 | 14.57 | 4,871 |
August 13, 2025 | 15.3 | 15.33 | 15.33 | 16.23 | 15.21 | 4,729 |
August 12, 2025 | 16.18 | 15.69 | 15.69 | 16.24 | 15.01 | 4,321 |
August 11, 2025 | 15.17 | 15.52 | 15.52 | 16.5 | 15.17 | 8,442 |
August 08, 2025 | 15.62 | 15.93 | 15.93 | 16.3 | 15.05 | 1,865 |
August 07, 2025 | 15.49 | 15.54 | 15.54 | 15.63 | 14.36 | 11,578 |
August 06, 2025 | 15.4 | 14.89 | 14.89 | 15.5 | 14.72 | 3,870 |
August 05, 2025 | 14.65 | 15.4 | 15.4 | 15.88 | 14.65 | 12,382 |
August 04, 2025 | 15.19 | 15.3 | 15.3 | 15.54 | 14.15 | 7,594 |
August 01, 2025 | 15.06 | 14.8 | 14.8 | 15.06 | 14.75 | 849 |
July 31, 2025 | 15.3 | 15.06 | 15.06 | 15.3 | 15.06 | 848 |
July 30, 2025 | 15.39 | 15.37 | 15.37 | 15.39 | 15.37 | 2,100 |
July 29, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 696 |
July 28, 2025 | 16.35 | 16.02 | 16.02 | 16.35 | 16.02 | 8,855 |
July 25, 2025 | 16.13 | 16.35 | 16.35 | 16.38 | 16.13 | 1,235 |
July 24, 2025 | 15.75 | 16.06 | 16.06 | 16.06 | 15.75 | 1,506 |
July 23, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 3,301 |
July 22, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 4,610 |
July 21, 2025 | 15.19 | 15.15 | 15.15 | 15.19 | 15.15 | 4,036 |
July 18, 2025 | 15.5 | 15.19 | 15.19 | 15.5 | 15.19 | 2,395 |
July 17, 2025 | 15.48 | 15.5 | 15.5 | 15.75 | 15.48 | 27,811 |
July 16, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 13,475 |
July 15, 2025 | 16.45 | 16.12 | 16.12 | 16.45 | 16.12 | 1,755 |
July 14, 2025 | 16.79 | 16.45 | 16.45 | 16.79 | 16.45 | 10,006 |
July 11, 2025 | 16.48 | 16.79 | 16.79 | 16.79 | 16.48 | 4,373 |
July 10, 2025 | 16.17 | 16.47 | 16.47 | 16.47 | 16.17 | 9,982 |
July 09, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 8,200 |
July 08, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1,771 |
July 07, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1,704 |
July 04, 2025 | 17.45 | 17.17 | 17.17 | 17.45 | 17.17 | 1,624 |
July 03, 2025 | 17.54 | 17.53 | 17.53 | 17.54 | 17.53 | 5,518 |