17.27
+0.1(+0.58%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 17.35 | 17.27 | 17.27 | 17.9 | 17.19 | 117,675 |
September 05, 2025 | 17.14 | 17.17 | 17.17 | 17.53 | 15.6 | 401,762 |
September 04, 2025 | 17.78 | 17.16 | 17.16 | 17.78 | 17 | 103,865 |
September 03, 2025 | 17.4 | 17.2 | 17.2 | 17.72 | 17.01 | 124,368 |
September 02, 2025 | 17.39 | 16.87 | 16.87 | 17.5 | 16 | 329,594 |
September 01, 2025 | 16.63 | 17.07 | 17.07 | 17.35 | 16.63 | 59,876 |
August 29, 2025 | 16.93 | 16.63 | 16.63 | 17 | 16.5 | 237,512 |
August 28, 2025 | 16.91 | 16.93 | 16.93 | 17.15 | 16.56 | 110,667 |
August 26, 2025 | 18.29 | 16.91 | 16.91 | 18.29 | 15.63 | 374,043 |
August 25, 2025 | 18 | 17.89 | 17.89 | 18.57 | 17.85 | 189,913 |
August 22, 2025 | 18.05 | 18 | 18 | 18.35 | 17.85 | 77,148 |
August 21, 2025 | 18.16 | 18.05 | 18.05 | 18.25 | 17.99 | 69,035 |
August 20, 2025 | 17.99 | 17.99 | 17.99 | 18.39 | 17.82 | 102,297 |
August 19, 2025 | 17.7 | 17.89 | 17.89 | 18 | 17.55 | 122,495 |
August 18, 2025 | 17.74 | 17.7 | 17.7 | 18.15 | 17.55 | 81,061 |
August 14, 2025 | 18 | 17.71 | 17.71 | 18.44 | 17.6 | 66,641 |
August 13, 2025 | 18.01 | 17.92 | 17.92 | 18.89 | 17.69 | 531,380 |
August 12, 2025 | 17.44 | 17.33 | 17.33 | 18.04 | 17.07 | 117,450 |
August 11, 2025 | 17.1 | 17.1 | 17.1 | 17.87 | 17 | 88,852 |
August 08, 2025 | 17.83 | 17.02 | 17.02 | 17.83 | 16.8 | 99,996 |
August 07, 2025 | 17 | 17.21 | 17.21 | 17.44 | 16.9 | 318,911 |
August 06, 2025 | 17.47 | 17.35 | 17.35 | 17.62 | 17.2 | 93,492 |
August 05, 2025 | 18 | 17.47 | 17.47 | 18.39 | 17.4 | 135,649 |
August 04, 2025 | 17.54 | 17.79 | 17.79 | 18 | 17.5 | 102,569 |
August 01, 2025 | 18.18 | 18 | 18 | 18.69 | 17.81 | 105,641 |
July 31, 2025 | 17.86 | 17.96 | 17.96 | 18.33 | 17.7 | 125,506 |
July 30, 2025 | 18.33 | 18.29 | 18.29 | 18.46 | 18.13 | 61,555 |
July 29, 2025 | 18.25 | 18.33 | 18.33 | 18.39 | 17.8 | 130,486 |
July 28, 2025 | 18.33 | 18.32 | 18.32 | 18.87 | 18.11 | 167,028 |
July 25, 2025 | 18.54 | 18.32 | 18.32 | 19 | 18.19 | 322,957 |
July 24, 2025 | 18.77 | 18.54 | 18.54 | 19 | 18.09 | 489,687 |
July 23, 2025 | 19.47 | 18.94 | 18.94 | 19.47 | 18.8 | 245,016 |
July 22, 2025 | 19.36 | 19.13 | 19.13 | 19.55 | 19.05 | 67,874 |
July 21, 2025 | 19.43 | 19.27 | 19.27 | 19.69 | 19.16 | 140,094 |
July 18, 2025 | 19.63 | 19.43 | 19.43 | 19.8 | 19.36 | 114,876 |
July 17, 2025 | 19.79 | 19.63 | 19.63 | 20 | 19.61 | 137,894 |
July 16, 2025 | 19.7 | 19.79 | 19.79 | 20.2 | 19.65 | 164,403 |
July 15, 2025 | 19.95 | 19.61 | 19.61 | 19.95 | 19.57 | 172,464 |
July 14, 2025 | 19.6 | 19.61 | 19.61 | 20.4 | 19.55 | 219,622 |
July 11, 2025 | 19.99 | 19.74 | 19.74 | 20.55 | 19.65 | 315,336 |
July 10, 2025 | 19.93 | 19.87 | 19.87 | 20.24 | 19.75 | 166,526 |
July 09, 2025 | 19.65 | 19.88 | 19.88 | 20.42 | 19.61 | 272,909 |
July 08, 2025 | 19.99 | 20.01 | 20.01 | 20.8 | 19.75 | 273,012 |
July 07, 2025 | 20 | 19.88 | 19.88 | 20.55 | 19.32 | 348,443 |
July 04, 2025 | 20.17 | 20.11 | 20.11 | 20.36 | 20 | 114,886 |
July 03, 2025 | 20.39 | 20.17 | 20.17 | 20.39 | 20 | 183,489 |
July 02, 2025 | 20.1 | 20.11 | 20.11 | 20.45 | 20 | 122,881 |
July 01, 2025 | 20.54 | 20.29 | 20.29 | 20.6 | 20.14 | 182,997 |
June 30, 2025 | 20.25 | 20.23 | 20.23 | 20.65 | 20.13 | 198,825 |
June 27, 2025 | 20.16 | 20.03 | 20.03 | 20.54 | 20 | 153,701 |
June 26, 2025 | 20.2 | 20.16 | 20.16 | 20.58 | 19.78 | 172,291 |
June 25, 2025 | 20.3 | 20.31 | 20.31 | 20.7 | 20.15 | 162,818 |
June 24, 2025 | 20 | 20.26 | 20.26 | 21 | 19.96 | 277,063 |
June 23, 2025 | 19.2 | 19.56 | 19.56 | 19.72 | 19.2 | 263,683 |
June 20, 2025 | 19.15 | 19.96 | 19.96 | 20.1 | 19.15 | 179,090 |
June 19, 2025 | 19.59 | 19.35 | 19.35 | 19.99 | 19.17 | 212,822 |
June 18, 2025 | 20.23 | 19.82 | 19.82 | 20.48 | 19.66 | 281,391 |
June 17, 2025 | 20.53 | 20.12 | 20.12 | 20.99 | 20.08 | 163,009 |
June 16, 2025 | 20.57 | 20.53 | 20.53 | 20.9 | 20.01 | 198,643 |
June 13, 2025 | 20.2 | 20.73 | 20.73 | 21.38 | 20.2 | 386,742 |