14.95
+0.17(+1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.9 | 14.95 | 14.95 | 15.15 | 14.85 | 6.32M |
| August 14, 2025 | 14.91 | 14.78 | 14.78 | 15.04 | 14.75 | 4.91M |
| August 13, 2025 | 15.04 | 14.96 | 14.96 | 15.18 | 14.85 | 5.08M |
| August 12, 2025 | 15.05 | 15.03 | 15.03 | 15.24 | 15 | 4.09M |
| August 11, 2025 | 15.22 | 15.05 | 15.05 | 15.34 | 14.82 | 8.42M |
| August 08, 2025 | 15.27 | 15.21 | 15.21 | 15.7 | 15.09 | 13.18M |
| August 07, 2025 | 15.14 | 15.29 | 15.29 | 15.5 | 15.01 | 6.78M |
| August 06, 2025 | 15.3 | 15.22 | 15.22 | 15.5 | 15.01 | 7.17M |
| August 05, 2025 | 15.55 | 15.3 | 15.3 | 15.75 | 15.25 | 6.07M |
| August 04, 2025 | 15.45 | 15.49 | 15.49 | 15.64 | 15.26 | 7.02M |
| August 01, 2025 | 15.67 | 15.38 | 15.38 | 15.84 | 15.28 | 5.61M |
| July 31, 2025 | 15.65 | 15.67 | 15.67 | 15.82 | 15.43 | 5.08M |
| July 30, 2025 | 15.97 | 15.84 | 15.84 | 16.13 | 15.77 | 5.45M |
| July 29, 2025 | 15.85 | 15.95 | 15.95 | 16.01 | 15.71 | 6.85M |
| July 28, 2025 | 15.99 | 15.86 | 15.86 | 16.25 | 15.76 | 8.44M |
| July 25, 2025 | 16.22 | 16.05 | 16.05 | 16.26 | 15.96 | 7.75M |
| July 24, 2025 | 16.49 | 16.2 | 16.2 | 16.72 | 16.15 | 12.55M |
| July 23, 2025 | 16.25 | 16.45 | 16.45 | 16.49 | 16.12 | 14.56M |
| July 22, 2025 | 16 | 16.16 | 16.16 | 16.28 | 16 | 9.52M |
| July 21, 2025 | 16 | 15.94 | 15.94 | 16.14 | 15.81 | 9.48M |
| July 18, 2025 | 16.24 | 15.91 | 15.91 | 16.35 | 15.75 | 18.42M |
| July 17, 2025 | 16.43 | 16.19 | 16.19 | 16.57 | 16.15 | 8.93M |
| July 16, 2025 | 16.35 | 16.35 | 16.35 | 16.55 | 16.14 | 13.12M |
| July 15, 2025 | 16.5 | 16.35 | 16.35 | 16.75 | 16.26 | 11.15M |
| July 14, 2025 | 16.7 | 16.44 | 16.44 | 16.73 | 16.23 | 13.28M |
| July 11, 2025 | 16.52 | 16.58 | 16.58 | 16.89 | 16.46 | 17.86M |
| July 10, 2025 | 15.86 | 16.51 | 16.51 | 16.6 | 15.85 | 26.92M |
| July 09, 2025 | 16.14 | 15.79 | 15.79 | 16.2 | 15.68 | 18.25M |
| July 08, 2025 | 15.36 | 16.12 | 16.12 | 16.2 | 15.35 | 28.18M |
| July 07, 2025 | 15.67 | 15.34 | 15.34 | 16.03 | 15.14 | 35.3M |
| July 04, 2025 | 16.02 | 15.64 | 15.64 | 16.27 | 15.57 | 28.17M |
| July 03, 2025 | 16.5 | 15.96 | 15.96 | 16.53 | 15.9 | 25.05M |
| July 02, 2025 | 16.81 | 16.49 | 16.49 | 16.85 | 16.43 | 10.58M |
| July 01, 2025 | 16.68 | 16.76 | 16.76 | 16.95 | 16.44 | 15.72M |
| June 30, 2025 | 17.05 | 16.55 | 16.55 | 17.15 | 16 | 37.71M |
| June 27, 2025 | 17.95 | 16.79 | 16.79 | 18.05 | 16.75 | 45.17M |
| June 26, 2025 | 19.29 | 17.49 | 17.49 | 19.29 | 17.2 | 80.19M |
| June 25, 2025 | 18.55 | 18.96 | 18.96 | 20.94 | 18.4 | 100.42M |
| June 24, 2025 | 18.24 | 18.24 | 18.24 | 18.66 | 17.72 | 18.3M |
| June 23, 2025 | 18.68 | 17.96 | 17.96 | 18.83 | 17.86 | 17.9M |
| June 20, 2025 | 21.16 | 20.97 | 20.97 | 22.22 | 20.78 | 26.6M |
| June 19, 2025 | 21.89 | 21.45 | 21.45 | 22.17 | 21.08 | 10.81M |
| June 18, 2025 | 22.07 | 21.77 | 21.77 | 22.44 | 21.68 | 5.98M |
| June 17, 2025 | 22.55 | 22.1 | 22.1 | 22.8 | 21.84 | 8.74M |
| June 16, 2025 | 21.89 | 22.6 | 22.6 | 22.98 | 21.22 | 15.61M |
| June 13, 2025 | 21.6 | 21.8 | 21.8 | 22.29 | 21.56 | 8.38M |
| June 12, 2025 | 23.36 | 22.38 | 22.38 | 23.54 | 21.69 | 10.09M |
| June 11, 2025 | 23.1 | 23.27 | 23.27 | 23.64 | 23.03 | 8.87M |
| June 10, 2025 | 23.18 | 23.07 | 23.07 | 23.34 | 22.83 | 7.67M |
| June 09, 2025 | 22.6 | 23.05 | 23.05 | 23.32 | 22.6 | 8.69M |
| June 06, 2025 | 22.75 | 22.56 | 22.56 | 22.85 | 22.5 | 7.52M |
| June 05, 2025 | 21.85 | 22.54 | 22.54 | 22.94 | 21.71 | 16.47M |
| June 04, 2025 | 21.26 | 21.81 | 21.81 | 21.98 | 20.88 | 11.03M |
| June 03, 2025 | 21.42 | 21.44 | 21.44 | 21.85 | 21.29 | 4.73M |
| June 02, 2025 | 21.67 | 21.54 | 21.54 | 21.78 | 21.22 | 5.87M |
| May 30, 2025 | 21.5 | 21.65 | 21.65 | 21.97 | 20.85 | 11.86M |
| May 29, 2025 | 22 | 21.44 | 21.44 | 22.3 | 21.31 | 20.13M |
| May 28, 2025 | 20.35 | 21.83 | 21.83 | 22.6 | 20.2 | 42.65M |
| May 27, 2025 | 20.45 | 20.22 | 20.22 | 20.45 | 19.83 | 10.09M |
| May 26, 2025 | 20.38 | 20.02 | 20.02 | 20.95 | 19.85 | 23.47M |