15.50
+0.12(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 15.4 | 15.38 | 15.38 | 15.72 | 15.21 | 6.6M |
| January 12, 2026 | 15.59 | 15.38 | 15.38 | 15.59 | 15.12 | 11.43M |
| January 09, 2026 | 16 | 15.59 | 15.59 | 16.04 | 15.52 | 11.34M |
| January 08, 2026 | 16.55 | 16.06 | 16.06 | 16.69 | 15.96 | 8.5M |
| January 07, 2026 | 16.55 | 16.71 | 16.71 | 17 | 16.31 | 14.33M |
| January 06, 2026 | 16.5 | 16.51 | 16.51 | 16.7 | 16.36 | 8.23M |
| January 05, 2026 | 16.62 | 16.53 | 16.53 | 16.81 | 16.36 | 6.3M |
| January 02, 2026 | 16.49 | 16.65 | 16.65 | 16.75 | 16.34 | 13.98M |
| January 01, 2026 | 16.66 | 16.48 | 16.48 | 16.7 | 16.45 | 3.38M |
| December 31, 2025 | 16.14 | 16.66 | 16.66 | 16.82 | 16.13 | 8.84M |
| December 30, 2025 | 16.69 | 16.12 | 16.12 | 16.75 | 15.98 | 13.94M |
| December 29, 2025 | 16.13 | 16.51 | 16.51 | 16.64 | 16.02 | 23.1M |
| December 26, 2025 | 16.39 | 16.13 | 16.13 | 16.41 | 16.1 | 8.54M |
| December 24, 2025 | 16.85 | 16.47 | 16.47 | 16.94 | 16.44 | 7.52M |
| December 23, 2025 | 16.99 | 16.85 | 16.85 | 16.99 | 16.62 | 6.59M |
| December 22, 2025 | 17 | 16.81 | 16.81 | 17.24 | 16.71 | 7M |
| December 19, 2025 | 16.71 | 16.81 | 16.81 | 17 | 16.6 | 6.18M |
| December 18, 2025 | 16.6 | 16.7 | 16.7 | 16.79 | 16.39 | 6.4M |
| December 17, 2025 | 17 | 16.6 | 16.6 | 17.02 | 16.53 | 4.68M |
| December 16, 2025 | 16.83 | 16.95 | 16.95 | 17.08 | 16.62 | 8.28M |
| December 15, 2025 | 17.1 | 16.83 | 16.83 | 17.23 | 16.77 | 12.75M |
| December 12, 2025 | 17.28 | 17.04 | 17.04 | 17.44 | 16.95 | 5.89M |
| December 11, 2025 | 17.11 | 17.16 | 17.16 | 17.43 | 16.9 | 7.36M |
| December 10, 2025 | 17.71 | 17.11 | 17.11 | 17.76 | 17.01 | 7.12M |
| December 09, 2025 | 16.95 | 17.71 | 17.71 | 18.88 | 16.54 | 11.07M |
| December 08, 2025 | 17.75 | 16.99 | 16.99 | 17.75 | 16.8 | 10.19M |
| December 05, 2025 | 17.95 | 17.67 | 17.67 | 18.11 | 17.48 | 7.21M |
| December 04, 2025 | 18.3 | 17.95 | 17.95 | 18.4 | 17.86 | 6.2M |
| December 03, 2025 | 18.51 | 18.38 | 18.38 | 18.62 | 18.21 | 5.15M |
| December 02, 2025 | 18.85 | 18.63 | 18.63 | 18.92 | 18.55 | 5.99M |
| December 01, 2025 | 19.29 | 18.85 | 18.85 | 19.52 | 18.76 | 7.75M |
| November 28, 2025 | 19.42 | 19.27 | 19.27 | 19.44 | 19.14 | 4.92M |
| November 27, 2025 | 19.72 | 19.42 | 19.42 | 19.82 | 19.34 | 4.91M |
| November 26, 2025 | 19.23 | 19.65 | 19.65 | 19.88 | 19.08 | 12.32M |
| November 25, 2025 | 19.69 | 19.23 | 19.23 | 19.73 | 19.07 | 9.92M |
| November 24, 2025 | 20.09 | 19.73 | 19.73 | 20.21 | 19.52 | 13.07M |
| November 21, 2025 | 19.5 | 20.03 | 20.03 | 20.1 | 19.18 | 15.39M |
| November 19, 2025 | 19.31 | 20.12 | 20.12 | 20.5 | 19.15 | 34.46M |
| November 18, 2025 | 19.5 | 19.31 | 19.31 | 19.79 | 18.9 | 17.36M |
| November 17, 2025 | 19.39 | 19.52 | 19.52 | 19.89 | 19.1 | 22.51M |
| November 14, 2025 | 19.5 | 19.07 | 19.07 | 19.75 | 18.9 | 24.69M |
| November 13, 2025 | 17.79 | 19.2 | 19.2 | 19.48 | 17.53 | 81.64M |
| November 12, 2025 | 17.8 | 17.78 | 17.78 | 18.17 | 17.61 | 11.87M |
| November 11, 2025 | 17.92 | 17.59 | 17.59 | 17.94 | 17.4 | 8.14M |
| November 10, 2025 | 18.41 | 17.92 | 17.92 | 18.41 | 17.89 | 5.27M |
| November 07, 2025 | 18.09 | 18.27 | 18.27 | 18.54 | 17.8 | 9.67M |
| November 06, 2025 | 19 | 18.18 | 18.18 | 19.28 | 18.03 | 11.07M |
| November 04, 2025 | 19.57 | 19.26 | 19.26 | 19.73 | 19.25 | 6.13M |
| November 03, 2025 | 19.52 | 19.44 | 19.44 | 19.95 | 19.39 | 5.94M |
| October 31, 2025 | 19.5 | 19.5 | 19.5 | 19.72 | 19.44 | 5.2M |
| October 30, 2025 | 19.47 | 19.46 | 19.46 | 20.05 | 19.41 | 13.9M |
| October 29, 2025 | 19.2 | 19.47 | 19.47 | 19.63 | 19.1 | 11.5M |
| October 28, 2025 | 18.79 | 19.24 | 19.24 | 19.5 | 18.79 | 14.41M |
| October 27, 2025 | 18.94 | 18.77 | 18.77 | 19.39 | 18.7 | 6.58M |
| October 24, 2025 | 18.93 | 18.92 | 18.92 | 19.02 | 18.73 | 11.61M |
| October 23, 2025 | 19.1 | 19.12 | 19.12 | 19.38 | 18.93 | 10.85M |
| October 21, 2025 | 18.91 | 19.04 | 19.04 | 19.1 | 18.87 | 2M |
| October 20, 2025 | 19 | 18.92 | 18.92 | 19.16 | 18.61 | 7.12M |
| October 17, 2025 | 18.85 | 18.88 | 18.88 | 19.53 | 18.8 | 14.01M |
| October 16, 2025 | 18.81 | 18.82 | 18.82 | 19.09 | 18.77 | 6.64M |