17.23
-0.61(-3.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.29 | 17.23 | 17.23 | 18.4 | 16.8 | 1.89M |
| September 25, 2025 | 17.25 | 17.84 | 17.84 | 18.3 | 17.25 | 5.66M |
| September 24, 2025 | 16.69 | 17.11 | 17.11 | 17.91 | 15.9 | 3M |
| September 23, 2025 | 16.25 | 16.05 | 16.05 | 16.48 | 15.4 | 5.28M |
| September 22, 2025 | 15.48 | 16.04 | 16.04 | 16.14 | 15.37 | 1.06M |
| September 19, 2025 | 16.08 | 15.54 | 15.54 | 16.08 | 15.03 | 379,233 |
| September 18, 2025 | 16 | 15.98 | 15.98 | 16.28 | 15.35 | 731,860 |
| September 17, 2025 | 16.07 | 15.84 | 15.84 | 16.7 | 15.71 | 1.21M |
| September 16, 2025 | 15.08 | 15.91 | 15.91 | 16.37 | 15.08 | 3.42M |
| September 15, 2025 | 15.09 | 15.01 | 15.01 | 15.39 | 14.92 | 317,652 |
| September 12, 2025 | 15.68 | 15.09 | 15.09 | 15.68 | 15.01 | 466,225 |
| September 11, 2025 | 15.98 | 15.68 | 15.68 | 16.2 | 15.11 | 516,109 |
| September 10, 2025 | 16 | 15.77 | 15.77 | 16.1 | 15.5 | 194,185 |
| September 09, 2025 | 15.88 | 15.7 | 15.7 | 16 | 15.25 | 593,382 |
| September 08, 2025 | 15.11 | 15.66 | 15.66 | 16 | 14.86 | 1.35M |
| September 05, 2025 | 15.95 | 15.1 | 15.1 | 15.95 | 14.36 | 283,929 |
| September 04, 2025 | 15.31 | 15.8 | 15.8 | 16.01 | 15.25 | 834,793 |
| September 03, 2025 | 15.7 | 15.55 | 15.55 | 15.91 | 15.1 | 353,223 |
| September 02, 2025 | 16 | 15.87 | 15.87 | 16 | 15.61 | 208,870 |
| September 01, 2025 | 16.26 | 15.77 | 15.77 | 16.35 | 15.58 | 712,647 |
| August 29, 2025 | 16.23 | 16.35 | 16.35 | 16.5 | 15.91 | 694,242 |
| August 28, 2025 | 15.05 | 16.23 | 16.23 | 16.5 | 14.82 | 3.65M |
| August 26, 2025 | 16 | 15.29 | 15.29 | 16.19 | 15.15 | 1.18M |
| August 25, 2025 | 15.81 | 15.92 | 15.92 | 16.2 | 15.66 | 152,175 |
| August 22, 2025 | 16.37 | 15.92 | 15.92 | 16.37 | 15.85 | 242,625 |
| August 21, 2025 | 16.25 | 16.28 | 16.28 | 16.39 | 15.6 | 1.2M |
| August 20, 2025 | 16.45 | 16.11 | 16.11 | 16.64 | 16.03 | 284,089 |
| August 19, 2025 | 16.42 | 16.62 | 16.62 | 16.8 | 16.25 | 588,169 |
| August 18, 2025 | 16.65 | 16.5 | 16.5 | 16.73 | 16.33 | 1.13M |
| August 14, 2025 | 16.26 | 16.41 | 16.41 | 16.78 | 16.19 | 1.19M |
| August 13, 2025 | 16.21 | 16.34 | 16.34 | 17 | 16.1 | 517,347 |
| August 12, 2025 | 16 | 16.23 | 16.23 | 16.6 | 16 | 264,411 |
| August 11, 2025 | 16.12 | 16.22 | 16.22 | 16.8 | 15.96 | 257,069 |
| August 08, 2025 | 16.59 | 16.15 | 16.15 | 16.93 | 16.1 | 323,629 |
| August 07, 2025 | 16.92 | 16.59 | 16.59 | 16.92 | 16.32 | 433,051 |
| August 06, 2025 | 16.5 | 16.79 | 16.79 | 17.73 | 16 | 1.11M |
| August 05, 2025 | 16.74 | 16.32 | 16.32 | 17.03 | 16.05 | 545,459 |
| August 04, 2025 | 17.39 | 16.74 | 16.74 | 17.59 | 16.24 | 1.46M |
| August 01, 2025 | 17.7 | 17.39 | 17.39 | 18.1 | 17.25 | 1.34M |
| July 31, 2025 | 17.5 | 17.48 | 17.48 | 17.6 | 17.06 | 792,054 |
| July 30, 2025 | 17.8 | 17.58 | 17.58 | 18.15 | 17.2 | 2.64M |
| July 29, 2025 | 16.9 | 17.62 | 17.62 | 17.9 | 16.9 | 2.21M |
| July 28, 2025 | 16.8 | 17.14 | 17.14 | 17.24 | 16.73 | 1.77M |
| July 25, 2025 | 17.33 | 16.97 | 16.97 | 17.4 | 16.75 | 672,139 |
| July 24, 2025 | 16.89 | 17.19 | 17.19 | 17.35 | 16.72 | 926,466 |
| July 23, 2025 | 17.05 | 16.94 | 16.94 | 17.37 | 16.86 | 631,778 |
| July 22, 2025 | 17.1 | 17.19 | 17.19 | 17.4 | 16.81 | 1.59M |
| July 21, 2025 | 17.35 | 17.1 | 17.1 | 17.5 | 16.9 | 2.69M |
| July 18, 2025 | 17 | 17.23 | 17.23 | 17.3 | 16.71 | 2.25M |
| July 17, 2025 | 16.65 | 16.87 | 16.86 | 17.65 | 16.65 | 10.34M |
| July 16, 2025 | 16.99 | 16.65 | 16.64 | 17.05 | 16.44 | 4.18M |
| July 15, 2025 | 16.98 | 16.87 | 16.86 | 17.07 | 16.65 | 1.18M |
| July 14, 2025 | 17.2 | 16.85 | 16.84 | 17.39 | 16.68 | 1.51M |
| July 11, 2025 | 16.5 | 17.03 | 17.03 | 17.35 | 16.3 | 3.73M |
| July 10, 2025 | 16 | 16.51 | 16.51 | 16.69 | 15.83 | 4.24M |
| July 09, 2025 | 15.96 | 15.39 | 15.39 | 16.33 | 15.22 | 3.89M |
| July 08, 2025 | 15.57 | 15.96 | 15.96 | 16.2 | 15.51 | 2.52M |
| July 07, 2025 | 15.3 | 15.49 | 15.49 | 15.69 | 14.92 | 1.34M |
| July 04, 2025 | 15.3 | 15.13 | 15.13 | 15.78 | 15 | 2.51M |
| July 03, 2025 | 14.89 | 15.29 | 15.29 | 15.55 | 14.57 | 5.61M |