15.68
-0.31(-1.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.31 | 15.68 | 15.68 | 16.49 | 15.31 | 38,104 |
| December 03, 2025 | 16.99 | 15.99 | 15.99 | 16.99 | 15.99 | 19,478 |
| December 02, 2025 | 15.75 | 16.84 | 16.84 | 16.9 | 15.75 | 5,516 |
| December 01, 2025 | 16.4 | 16.48 | 16.48 | 16.48 | 16 | 1,226 |
| November 28, 2025 | 16.49 | 16.46 | 16.46 | 16.49 | 16.1 | 8,733 |
| November 27, 2025 | 16.37 | 16.48 | 16.48 | 16.79 | 16.1 | 2,047 |
| November 26, 2025 | 16.35 | 16.37 | 16.37 | 16.4 | 16 | 26,536 |
| November 25, 2025 | 15.91 | 15.63 | 15.63 | 16.89 | 15.56 | 5,550 |
| November 24, 2025 | 16.5 | 16.32 | 16.32 | 16.79 | 15.94 | 12,662 |
| November 21, 2025 | 17.75 | 16.71 | 16.71 | 17.95 | 16.65 | 44,691 |
| November 19, 2025 | 18.25 | 17.78 | 17.78 | 18.29 | 17.71 | 15,078 |
| November 18, 2025 | 18.31 | 18.02 | 18.02 | 18.99 | 17.95 | 20,806 |
| November 17, 2025 | 18.02 | 18.9 | 18.9 | 19 | 18.02 | 1,044 |
| November 14, 2025 | 18.6 | 18.65 | 18.65 | 18.99 | 18.01 | 2,843 |
| November 13, 2025 | 18.75 | 18.6 | 18.6 | 19 | 18.5 | 8,365 |
| November 12, 2025 | 19.5 | 18.66 | 18.66 | 19.6 | 18.56 | 11,900 |
| November 11, 2025 | 19.51 | 19.46 | 19.46 | 19.9 | 19.46 | 43,137 |
| November 10, 2025 | 19.89 | 20.49 | 20.49 | 20.79 | 19.5 | 23,519 |
| November 07, 2025 | 19.5 | 19.89 | 19.89 | 19.9 | 19.15 | 12,324 |
| November 06, 2025 | 19.8 | 19.8 | 19.8 | 20.08 | 19.31 | 6,358 |
| November 04, 2025 | 20 | 20.26 | 20.26 | 20.43 | 19.8 | 7,531 |
| November 03, 2025 | 20.31 | 20.23 | 20.23 | 20.48 | 20.1 | 5,196 |
| October 31, 2025 | 20.5 | 20.31 | 20.31 | 20.95 | 20 | 18,782 |
| October 30, 2025 | 21.3 | 20.97 | 20.97 | 21.75 | 20.65 | 18,813 |
| October 29, 2025 | 21.73 | 21.7 | 21.7 | 21.74 | 21.61 | 493 |
| October 28, 2025 | 21.41 | 21.74 | 21.74 | 21.74 | 21.15 | 5,096 |
| October 27, 2025 | 22.4 | 21.41 | 21.41 | 22.4 | 21.11 | 7,901 |
| October 24, 2025 | 22.53 | 21.6 | 21.6 | 22.53 | 21.52 | 20,920 |
| October 23, 2025 | 23.4 | 22.53 | 22.53 | 23.43 | 22.32 | 2,260 |
| October 21, 2025 | 21.7 | 22.72 | 22.72 | 22.95 | 21.7 | 2,979 |
| October 20, 2025 | 21.86 | 22.56 | 22.56 | 22.94 | 21.7 | 9,704 |
| October 17, 2025 | 21.66 | 22.31 | 22.31 | 22.5 | 21.66 | 14,849 |
| October 16, 2025 | 22.6 | 21.68 | 21.68 | 22.6 | 21.65 | 7,630 |
| October 15, 2025 | 22.74 | 21.94 | 21.94 | 22.95 | 21.75 | 14,511 |
| October 14, 2025 | 22.28 | 22.74 | 22.74 | 23.4 | 21.5 | 19,518 |
| October 13, 2025 | 21.76 | 22.4 | 22.4 | 22.5 | 21.76 | 4,260 |
| October 10, 2025 | 22.99 | 22.77 | 22.77 | 22.99 | 22.16 | 5,304 |
| October 09, 2025 | 22.5 | 22.61 | 22.61 | 23.27 | 21.8 | 22,172 |
| October 08, 2025 | 22.38 | 22.73 | 22.73 | 23.35 | 21.66 | 8,922 |
| October 07, 2025 | 21.89 | 22.38 | 22.38 | 22.47 | 21.51 | 15,473 |
| October 06, 2025 | 21.45 | 21.4 | 21.4 | 21.5 | 20.9 | 15,982 |
| October 03, 2025 | 21.52 | 21.38 | 21.38 | 22.15 | 21.2 | 22,064 |
| October 01, 2025 | 23.1 | 22.19 | 22.19 | 23.1 | 21.41 | 19,585 |
| September 30, 2025 | 22.5 | 22.5 | 22.5 | 23.4 | 22.16 | 25,613 |
| September 29, 2025 | 24 | 23.14 | 23.14 | 24 | 22.02 | 75,810 |
| September 26, 2025 | 22.42 | 22.86 | 22.86 | 22.86 | 22.38 | 8,707 |
| September 25, 2025 | 21.99 | 22.42 | 22.42 | 22.42 | 21.57 | 11,347 |
| September 24, 2025 | 21.56 | 21.99 | 21.99 | 21.99 | 21.56 | 5,403 |
| September 23, 2025 | 21.89 | 21.56 | 21.56 | 21.89 | 21.56 | 13,294 |
| September 22, 2025 | 22 | 22 | 22 | 22.44 | 22 | 15,934 |
| September 19, 2025 | 22 | 22 | 22 | 22.25 | 22 | 6,762 |
| September 18, 2025 | 22.36 | 22.36 | 22.36 | 22.74 | 22.36 | 2,225 |
| September 17, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.64 | 10,460 |
| September 16, 2025 | 22.3 | 22.3 | 22.3 | 22.84 | 22.15 | 2,450 |
| September 15, 2025 | 22.4 | 22.4 | 22.4 | 22.8 | 22.4 | 4,737 |
| September 12, 2025 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0 |
| September 11, 2025 | 23.21 | 22.8 | 22.8 | 23.21 | 22.75 | 3,504 |
| September 10, 2025 | 22.9 | 23.21 | 23.21 | 23.21 | 22.8 | 1,762 |
| September 09, 2025 | 22.8 | 23.25 | 23.25 | 23.25 | 22.8 | 3,319 |
| September 08, 2025 | 22.85 | 22.8 | 22.8 | 23.43 | 22.8 | 29,521 |