15.98
-0.12(-0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.68 | 15.98 | 15.98 | 16.7 | 15.91 | 8.91M |
| August 14, 2025 | 16.25 | 16.1 | 16.1 | 16.39 | 15.95 | 9.64M |
| August 13, 2025 | 16.22 | 16.11 | 16.11 | 16.35 | 16.06 | 5.95M |
| August 12, 2025 | 16.9 | 16.12 | 16.12 | 16.94 | 16 | 8.62M |
| August 11, 2025 | 17.53 | 16.63 | 16.63 | 17.99 | 16.46 | 12.29M |
| August 08, 2025 | 16.78 | 16.73 | 16.73 | 17.22 | 16.5 | 5.74M |
| August 07, 2025 | 16.27 | 16.65 | 16.65 | 16.94 | 15.92 | 4.19M |
| August 06, 2025 | 16.39 | 16.26 | 16.26 | 16.45 | 15.82 | 4.39M |
| August 05, 2025 | 16.66 | 16.33 | 16.33 | 16.77 | 16.3 | 4.26M |
| August 04, 2025 | 16.65 | 16.59 | 16.59 | 16.96 | 16.42 | 5.79M |
| August 01, 2025 | 16.77 | 16.53 | 16.53 | 17.04 | 16.45 | 3.79M |
| July 31, 2025 | 16.6 | 16.84 | 16.84 | 17.03 | 16.49 | 4.39M |
| July 30, 2025 | 17.38 | 16.94 | 16.94 | 17.38 | 16.91 | 3.1M |
| July 29, 2025 | 17.13 | 17.12 | 17.12 | 17.27 | 16.74 | 5.11M |
| July 28, 2025 | 17.03 | 17.13 | 17.13 | 17.29 | 16.65 | 6.93M |
| July 25, 2025 | 17.32 | 16.95 | 16.95 | 17.54 | 16.9 | 7.45M |
| July 24, 2025 | 17.76 | 17.23 | 17.23 | 17.91 | 17.15 | 11.32M |
| July 23, 2025 | 17.94 | 17.76 | 17.76 | 18.01 | 17.58 | 8.04M |
| July 22, 2025 | 18.01 | 17.94 | 17.94 | 18.09 | 17.8 | 6.4M |
| July 21, 2025 | 18.78 | 17.96 | 17.96 | 18.8 | 17.85 | 14.67M |
| July 18, 2025 | 19.12 | 18.78 | 18.78 | 19.19 | 18.58 | 6.29M |
| July 17, 2025 | 19.29 | 19.07 | 19.07 | 19.39 | 18.86 | 8.46M |
| July 16, 2025 | 19.75 | 19.27 | 19.27 | 19.88 | 19.22 | 7.76M |
| July 15, 2025 | 19.99 | 19.67 | 19.67 | 20.65 | 19.51 | 12.29M |
| July 14, 2025 | 20.19 | 19.9 | 19.9 | 20.19 | 19.51 | 16.27M |
| July 11, 2025 | 20.21 | 19.99 | 19.99 | 20.39 | 19.74 | 16.99M |
| July 10, 2025 | 19.96 | 20.37 | 20.37 | 20.62 | 19.57 | 40.36M |
| July 09, 2025 | 17.77 | 19.69 | 19.69 | 20.2 | 17.6 | 99.27M |
| July 08, 2025 | 18 | 17.77 | 17.77 | 18.1 | 17.52 | 7.88M |
| July 07, 2025 | 18.6 | 17.97 | 17.97 | 18.61 | 17.82 | 10.46M |
| July 04, 2025 | 17.49 | 18.51 | 18.51 | 18.72 | 17.39 | 11.97M |
| July 03, 2025 | 17.76 | 17.55 | 17.55 | 17.79 | 17.36 | 6.53M |
| July 02, 2025 | 17.74 | 17.63 | 17.63 | 18.18 | 17.52 | 7.7M |
| July 01, 2025 | 18.16 | 17.74 | 17.74 | 18.31 | 17.65 | 9.9M |
| June 30, 2025 | 18.5 | 18.16 | 18.16 | 18.54 | 18.1 | 7.69M |
| June 27, 2025 | 18.71 | 18.46 | 18.46 | 18.95 | 18.4 | 9.28M |
| June 26, 2025 | 19 | 18.62 | 18.62 | 19.15 | 18.55 | 7.34M |
| June 25, 2025 | 18.56 | 19.03 | 19.03 | 19.32 | 18.37 | 10.64M |
| June 24, 2025 | 18.6 | 18.5 | 18.5 | 19.27 | 18.37 | 9.45M |
| June 23, 2025 | 18.15 | 18.24 | 18.24 | 18.45 | 18.05 | 5.2M |
| June 20, 2025 | 18.02 | 18.34 | 18.34 | 18.65 | 18.02 | 8.8M |
| June 19, 2025 | 18.93 | 18.23 | 18.23 | 19.11 | 18 | 8.42M |
| June 18, 2025 | 18.91 | 18.93 | 18.93 | 19.22 | 18.81 | 5.63M |
| June 17, 2025 | 19.5 | 19.06 | 19.06 | 19.72 | 19 | 6.67M |
| June 16, 2025 | 19.09 | 19.56 | 19.56 | 19.78 | 18.51 | 10.16M |
| June 13, 2025 | 18.95 | 19.09 | 19.09 | 19.34 | 18.82 | 6.59M |
| June 12, 2025 | 20.04 | 19.46 | 19.46 | 20.18 | 19.1 | 12.03M |
| June 11, 2025 | 19.25 | 20.07 | 20.07 | 20.66 | 19.24 | 27.87M |
| June 10, 2025 | 19.82 | 19.24 | 19.24 | 19.9 | 18.75 | 12.17M |
| June 09, 2025 | 19.48 | 19.82 | 19.82 | 20.2 | 19.47 | 10.41M |
| June 06, 2025 | 19.52 | 19.36 | 19.36 | 19.57 | 19.24 | 4.21M |
| June 05, 2025 | 19.49 | 19.52 | 19.52 | 19.8 | 19.39 | 6.19M |
| June 04, 2025 | 19.32 | 19.49 | 19.49 | 19.65 | 19.31 | 5.52M |
| June 03, 2025 | 19.8 | 19.32 | 19.32 | 19.98 | 19.25 | 5.68M |
| June 02, 2025 | 20.05 | 19.69 | 19.69 | 20.37 | 19.61 | 9.53M |
| May 30, 2025 | 20.1 | 20.07 | 20.07 | 20.63 | 19.95 | 10.85M |
| May 29, 2025 | 21.31 | 19.99 | 19.99 | 21.45 | 19.9 | 14.74M |
| May 28, 2025 | 21.59 | 21.48 | 21.48 | 21.78 | 21.04 | 11.51M |
| May 27, 2025 | 20.28 | 21.4 | 21.4 | 21.65 | 20.1 | 17.99M |
| May 26, 2025 | 20.53 | 20.25 | 20.25 | 20.8 | 20.1 | 6.65M |