25.01
-1.14(-4.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.3 | 25.01 | 25.01 | 26.4 | 24.84 | 2.12M |
| August 14, 2025 | 26.3 | 26.15 | 26.15 | 27.64 | 25.01 | 3.45M |
| August 13, 2025 | 27.5 | 26.33 | 26.33 | 29.56 | 25.15 | 19.42M |
| August 12, 2025 | 24.44 | 26.88 | 26.88 | 26.88 | 23.25 | 12.49M |
| August 11, 2025 | 20.97 | 24.44 | 24.44 | 24.44 | 20.78 | 15.19M |
| August 08, 2025 | 16.31 | 20.37 | 20.37 | 20.43 | 15.85 | 10.54M |
| August 07, 2025 | 17.36 | 17.03 | 17.03 | 17.36 | 16.7 | 691,972 |
| August 06, 2025 | 17.48 | 17.44 | 17.44 | 17.65 | 16.7 | 1.44M |
| August 05, 2025 | 15.62 | 17.18 | 17.18 | 17.75 | 15.62 | 4.61M |
| August 04, 2025 | 15.25 | 15.62 | 15.62 | 16.46 | 15.25 | 1.08M |
| August 01, 2025 | 15.9 | 15.22 | 15.22 | 15.99 | 15.2 | 321,095 |
| July 31, 2025 | 15.65 | 15.64 | 15.64 | 16.29 | 15.51 | 588,014 |
| July 30, 2025 | 16.85 | 15.91 | 15.91 | 17 | 15.7 | 874,386 |
| July 29, 2025 | 16.23 | 16.76 | 16.76 | 17 | 15.9 | 724,122 |
| July 28, 2025 | 16.5 | 16.23 | 16.23 | 16.78 | 16.06 | 446,535 |
| July 25, 2025 | 17.18 | 16.64 | 16.64 | 17.24 | 16.26 | 568,753 |
| July 24, 2025 | 17.95 | 17.21 | 17.21 | 17.97 | 16.99 | 579,935 |
| July 23, 2025 | 18.1 | 17.87 | 17.87 | 18.5 | 17.73 | 595,693 |
| July 22, 2025 | 18.49 | 18.06 | 18.06 | 18.96 | 17.9 | 1.12M |
| July 21, 2025 | 18.3 | 18.54 | 18.54 | 19.25 | 17.55 | 2.68M |
| July 18, 2025 | 18.39 | 18.29 | 18.29 | 18.93 | 17.84 | 2.29M |
| July 17, 2025 | 16.9 | 18.23 | 18.23 | 19.8 | 16.8 | 17.19M |
| July 16, 2025 | 15.84 | 16.54 | 16.54 | 16.7 | 15.81 | 1.49M |
| July 15, 2025 | 14.7 | 15.87 | 15.87 | 16.68 | 14.7 | 4.22M |
| July 14, 2025 | 14.2 | 14.65 | 14.65 | 14.9 | 13.85 | 879,903 |
| July 11, 2025 | 14.47 | 14.3 | 14.3 | 14.73 | 14.21 | 251,954 |
| July 10, 2025 | 14.38 | 14.59 | 14.59 | 15.39 | 14.02 | 1.76M |
| July 09, 2025 | 14.08 | 14.26 | 14.26 | 14.72 | 14.06 | 416,335 |
| July 08, 2025 | 14.14 | 14.08 | 14.08 | 14.62 | 13.8 | 546,078 |
| July 07, 2025 | 13.83 | 14.25 | 14.25 | 15.2 | 13.69 | 900,648 |
| July 04, 2025 | 14.05 | 13.85 | 13.85 | 14.2 | 13.74 | 505,472 |
| July 03, 2025 | 14.21 | 14.18 | 14.18 | 14.45 | 13.7 | 271,205 |
| July 02, 2025 | 14.73 | 14.21 | 14.21 | 14.74 | 14.11 | 343,632 |
| July 01, 2025 | 15 | 14.61 | 14.61 | 15 | 14.58 | 368,793 |
| June 30, 2025 | 16.4 | 14.84 | 14.84 | 16.4 | 14.6 | 2.14M |
| June 27, 2025 | 15.72 | 15.74 | 15.75 | 15.9 | 15.44 | 1.69M |
| June 26, 2025 | 16.05 | 15.86 | 15.87 | 16.05 | 14.93 | 1.25M |
| June 25, 2025 | 15.14 | 15.29 | 15.29 | 15.29 | 14.9 | 457,410 |
| June 24, 2025 | 15.55 | 15.7 | 15.7 | 15.8 | 15.15 | 358,478 |
| June 23, 2025 | 15.4 | 15.05 | 15.05 | 15.4 | 14.8 | 128,433 |
| June 20, 2025 | 15.01 | 15.43 | 15.43 | 15.74 | 14.6 | 181,883 |
| June 19, 2025 | 15.45 | 15.23 | 15.23 | 16.15 | 15.12 | 331,960 |
| June 18, 2025 | 15.36 | 15.72 | 15.72 | 16.05 | 14.52 | 553,923 |
| June 17, 2025 | 15.05 | 15.29 | 15.29 | 15.29 | 14.8 | 215,852 |
| June 16, 2025 | 13.99 | 14.57 | 14.57 | 14.57 | 13.9 | 399,425 |
| June 13, 2025 | 13.98 | 13.88 | 13.88 | 14.49 | 13.51 | 174,168 |
| June 12, 2025 | 14.04 | 14 | 14 | 14.3 | 13.51 | 203,105 |
| June 11, 2025 | 14.4 | 14.06 | 14.06 | 14.85 | 14 | 397,072 |
| June 10, 2025 | 14.7 | 14.54 | 14.54 | 14.7 | 14.25 | 138,369 |
| June 09, 2025 | 14.7 | 14.44 | 14.44 | 14.8 | 14.03 | 192,107 |
| June 06, 2025 | 14.34 | 14.49 | 14.49 | 14.64 | 13.8 | 192,266 |
| June 05, 2025 | 13.29 | 14.04 | 14.04 | 14.04 | 13.1 | 287,473 |
| June 04, 2025 | 13.97 | 13.38 | 13.38 | 13.97 | 13.25 | 302,161 |
| June 03, 2025 | 14.53 | 13.93 | 13.93 | 14.79 | 13.87 | 251,689 |
| June 02, 2025 | 14.75 | 14.53 | 14.53 | 15.2 | 14.42 | 306,967 |
| May 30, 2025 | 15 | 14.99 | 14.99 | 15 | 14.7 | 195,663 |
| May 29, 2025 | 15.05 | 15 | 15 | 15.05 | 14.95 | 176,190 |
| May 28, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 184,449 |
| May 27, 2025 | 14.7 | 14.5 | 14.5 | 14.7 | 14.5 | 39,940 |
| May 26, 2025 | 15.08 | 14.8 | 14.8 | 15.08 | 14.8 | 147,855 |