16.81
+2.12(+14.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.5 | 16.81 | 16.81 | 17.59 | 14.26 | 2.62M |
| January 13, 2026 | 14.81 | 14.69 | 14.69 | 15.15 | 14.5 | 283,271 |
| January 12, 2026 | 14.6 | 14.73 | 14.73 | 14.77 | 14.22 | 270,749 |
| January 09, 2026 | 15.25 | 14.67 | 14.67 | 15.3 | 14.36 | 241,091 |
| January 08, 2026 | 15.53 | 15.29 | 15.29 | 15.63 | 15.1 | 208,418 |
| January 07, 2026 | 16.14 | 15.53 | 15.53 | 16.29 | 15.27 | 394,319 |
| January 06, 2026 | 15.71 | 15.86 | 15.86 | 16.28 | 15.61 | 863,763 |
| January 05, 2026 | 15.92 | 15.71 | 15.71 | 15.99 | 15.65 | 132,855 |
| January 02, 2026 | 15.8 | 15.92 | 15.92 | 16.49 | 15.21 | 2.4M |
| January 01, 2026 | 14.8 | 15.51 | 15.51 | 15.73 | 14.52 | 3.08M |
| December 31, 2025 | 14.25 | 14.57 | 14.57 | 15.15 | 14.04 | 453,554 |
| December 30, 2025 | 14.19 | 14.11 | 14.11 | 14.23 | 14.06 | 97,219 |
| December 29, 2025 | 14.22 | 14.11 | 14.11 | 14.49 | 14 | 286,313 |
| December 26, 2025 | 14.54 | 14.14 | 14.14 | 14.79 | 14 | 674,784 |
| December 24, 2025 | 14.84 | 14.54 | 14.54 | 15.37 | 14.26 | 662,674 |
| December 23, 2025 | 14.83 | 14.72 | 14.72 | 16.4 | 14.19 | 1.65M |
| December 22, 2025 | 14.53 | 14.71 | 14.71 | 15.1 | 13.94 | 992,861 |
| December 19, 2025 | 13.8 | 14.65 | 14.65 | 15.6 | 13.8 | 3.01M |
| December 18, 2025 | 13.73 | 13.67 | 13.67 | 14.66 | 13.58 | 337,794 |
| December 17, 2025 | 13.88 | 13.74 | 13.74 | 14.08 | 13.7 | 261,516 |
| December 16, 2025 | 14.2 | 13.88 | 13.88 | 14.2 | 13.8 | 333,171 |
| December 15, 2025 | 14.43 | 13.97 | 13.97 | 14.53 | 13.8 | 540,523 |
| December 12, 2025 | 14.82 | 14.35 | 14.35 | 15.08 | 14.06 | 673,850 |
| December 11, 2025 | 14.99 | 14.57 | 14.57 | 15.28 | 14.5 | 582,269 |
| December 10, 2025 | 15.1 | 14.84 | 14.84 | 15.44 | 14.7 | 475,547 |
| December 09, 2025 | 16.1 | 14.95 | 14.95 | 16.39 | 14.67 | 2.33M |
| December 08, 2025 | 16.1 | 15.95 | 15.95 | 16.67 | 15.7 | 342,534 |
| December 05, 2025 | 17.09 | 16.4 | 16.4 | 17.09 | 16.18 | 288,503 |
| December 04, 2025 | 16.14 | 16.95 | 16.95 | 17.39 | 16.14 | 2.31M |
| December 03, 2025 | 16.65 | 16.41 | 16.41 | 16.89 | 16.18 | 282,122 |
| December 02, 2025 | 17.01 | 16.78 | 16.78 | 17.9 | 16.65 | 2.32M |
| December 01, 2025 | 18.01 | 16.96 | 16.96 | 18.94 | 16.7 | 948,126 |
| November 28, 2025 | 16.41 | 17.93 | 17.93 | 18.84 | 16.2 | 3.65M |
| November 27, 2025 | 16.86 | 16.67 | 16.67 | 17.75 | 16.25 | 1.48M |
| November 26, 2025 | 15.59 | 16.86 | 16.86 | 17.99 | 15.26 | 1.84M |
| November 25, 2025 | 15.55 | 15.26 | 15.26 | 15.64 | 15 | 153,297 |
| November 24, 2025 | 15.6 | 15.38 | 15.38 | 15.97 | 15.3 | 149,747 |
| November 21, 2025 | 15.6 | 15.59 | 15.59 | 15.95 | 15.5 | 136,032 |
| November 19, 2025 | 16 | 15.91 | 15.91 | 16.4 | 15.6 | 243,660 |
| November 18, 2025 | 16.64 | 16.29 | 16.29 | 16.65 | 16 | 228,035 |
| November 17, 2025 | 16.9 | 16.31 | 16.31 | 17.01 | 16.17 | 492,228 |
| November 14, 2025 | 16.94 | 16.9 | 16.9 | 17.2 | 14.29 | 905,896 |
| November 13, 2025 | 16.94 | 16.58 | 16.58 | 16.96 | 16.11 | 294,308 |
| November 12, 2025 | 14.72 | 16.86 | 16.86 | 17.85 | 14.72 | 1.81M |
| November 11, 2025 | 14.92 | 14.88 | 14.88 | 15.25 | 14.7 | 112,264 |
| November 10, 2025 | 15 | 15.01 | 15.01 | 15.35 | 14.9 | 166,014 |
| November 07, 2025 | 15.17 | 15.19 | 15.19 | 15.34 | 15 | 78,872 |
| November 06, 2025 | 15.28 | 15.17 | 15.17 | 15.44 | 15.14 | 86,816 |
| November 04, 2025 | 15.3 | 15.35 | 15.35 | 15.8 | 15.3 | 99,923 |
| November 03, 2025 | 15.72 | 15.52 | 15.52 | 15.75 | 15.5 | 95,813 |
| October 31, 2025 | 15.81 | 15.71 | 15.71 | 15.81 | 15.6 | 69,643 |
| October 30, 2025 | 15.45 | 15.67 | 15.67 | 15.75 | 15.45 | 96,776 |
| October 29, 2025 | 15.6 | 15.45 | 15.45 | 15.95 | 15.37 | 183,191 |
| October 28, 2025 | 16.17 | 15.57 | 15.57 | 16.17 | 15.5 | 186,686 |
| October 27, 2025 | 15.85 | 15.87 | 15.87 | 16.05 | 15.67 | 135,682 |
| October 24, 2025 | 16.15 | 15.92 | 15.92 | 16.39 | 15.75 | 103,635 |
| October 23, 2025 | 16.2 | 16.15 | 16.15 | 16.85 | 15.58 | 266,306 |
| October 21, 2025 | 15.95 | 15.81 | 15.81 | 15.95 | 15.5 | 55,573 |
| October 20, 2025 | 15.54 | 15.3 | 15.3 | 15.68 | 15.25 | 84,849 |
| October 17, 2025 | 15.74 | 15.55 | 15.55 | 16 | 15.54 | 59,083 |