14.82
-0.33(-2.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 15.57 | 15.15 | 15.15 | 15.64 | 15.09 | 6.51M |
| September 25, 2025 | 16.04 | 15.6 | 15.6 | 16.07 | 15.51 | 3.19M |
| September 24, 2025 | 16.2 | 16.02 | 16.02 | 16.21 | 15.96 | 3.66M |
| September 23, 2025 | 16.5 | 16.17 | 16.17 | 16.52 | 16.14 | 2.95M |
| September 22, 2025 | 16.66 | 16.46 | 16.46 | 16.88 | 16.41 | 3.3M |
| September 19, 2025 | 17.15 | 16.66 | 16.66 | 17.19 | 16.61 | 6.31M |
| September 18, 2025 | 16.88 | 17.08 | 17.08 | 17.42 | 16.8 | 12.23M |
| September 17, 2025 | 16.2 | 16.71 | 16.71 | 16.94 | 16.1 | 10.42M |
| September 16, 2025 | 16.28 | 16.12 | 16.12 | 16.65 | 16.04 | 4.7M |
| September 15, 2025 | 16.65 | 16.28 | 16.28 | 16.68 | 16.25 | 5.74M |
| September 12, 2025 | 16.7 | 16.63 | 16.63 | 16.89 | 16.18 | 11.02M |
| September 11, 2025 | 15.48 | 16.31 | 16.31 | 16.45 | 15.48 | 9.18M |
| September 10, 2025 | 15.59 | 15.46 | 15.46 | 15.91 | 15.16 | 6.7M |
| September 09, 2025 | 15.87 | 15.51 | 15.51 | 15.91 | 15.42 | 2.62M |
| September 08, 2025 | 15.97 | 15.81 | 15.81 | 16.26 | 15.75 | 4.05M |
| September 05, 2025 | 16.28 | 15.89 | 15.89 | 16.28 | 15.8 | 2.55M |
| September 04, 2025 | 16.77 | 16.18 | 16.18 | 16.77 | 16.05 | 5.95M |
| September 03, 2025 | 15.84 | 16.37 | 16.37 | 16.53 | 15.68 | 9.57M |
| September 02, 2025 | 15.16 | 15.62 | 15.62 | 16.27 | 15.05 | 11.74M |
| September 01, 2025 | 15.14 | 15.05 | 15.05 | 15.28 | 14.92 | 4.39M |
| August 29, 2025 | 15.07 | 15.05 | 15.05 | 15.29 | 14.95 | 3.59M |
| August 28, 2025 | 15.65 | 15.04 | 15.04 | 15.69 | 15.01 | 7.22M |
| August 26, 2025 | 15.78 | 15.61 | 15.61 | 15.8 | 15.44 | 3.5M |
| August 25, 2025 | 15.95 | 15.78 | 15.78 | 15.99 | 15.7 | 4.67M |
| August 22, 2025 | 15.92 | 15.84 | 15.84 | 16.04 | 15.81 | 3.1M |
| August 21, 2025 | 16.04 | 15.91 | 15.91 | 16.33 | 15.87 | 8.15M |
| August 20, 2025 | 16.16 | 15.94 | 15.94 | 16.52 | 15.9 | 7.44M |
| August 19, 2025 | 15.99 | 16.15 | 16.15 | 16.22 | 15.7 | 8.59M |
| 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 |