14.51
+0.15(+1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 14.36 | 14.51 | 14.51 | 14.6 | 14.22 | 570,674 |
| December 04, 2025 | 14.2 | 14.36 | 14.36 | 14.69 | 14.2 | 80,763 |
| December 03, 2025 | 14.45 | 14.49 | 14.49 | 14.76 | 14.02 | 377,670 |
| December 02, 2025 | 15 | 14.61 | 14.61 | 15 | 14.28 | 133,844 |
| December 01, 2025 | 14.35 | 14.98 | 14.98 | 15.01 | 14.35 | 1.03M |
| November 28, 2025 | 14.14 | 14.51 | 14.51 | 14.78 | 13.77 | 1.72M |
| November 27, 2025 | 14.01 | 13.96 | 13.96 | 14.43 | 13.9 | 756,251 |
| November 26, 2025 | 13.96 | 13.98 | 13.98 | 14.54 | 13.56 | 1.53M |
| November 25, 2025 | 14.57 | 14.06 | 14.06 | 14.57 | 14 | 1.13M |
| November 24, 2025 | 13.45 | 14.57 | 14.57 | 15.35 | 13.45 | 1.52M |
| November 21, 2025 | 14.24 | 13.25 | 13.25 | 14.5 | 11.56 | 924,566 |
| November 19, 2025 | 14.63 | 14.57 | 14.57 | 14.95 | 14.52 | 400,021 |
| November 18, 2025 | 14.86 | 14.98 | 14.98 | 15.38 | 14.82 | 1.2M |
| November 17, 2025 | 15.17 | 15.08 | 15.08 | 15.7 | 14.9 | 931,874 |
| November 14, 2025 | 14.84 | 15.17 | 15.17 | 15.49 | 14.7 | 902,678 |
| November 13, 2025 | 14.71 | 14.84 | 14.84 | 14.99 | 14.5 | 494,565 |
| November 12, 2025 | 14.17 | 14.71 | 14.71 | 14.82 | 14.16 | 586,477 |
| November 11, 2025 | 14.98 | 14.26 | 14.26 | 15 | 14.05 | 727,064 |
| November 10, 2025 | 14.48 | 14.83 | 14.83 | 14.99 | 14.25 | 857,975 |
| November 07, 2025 | 13.92 | 14.28 | 14.28 | 14.45 | 13.92 | 438,493 |
| November 06, 2025 | 14.3 | 14.09 | 14.09 | 14.45 | 14.05 | 147,995 |
| November 04, 2025 | 14.44 | 14.3 | 14.3 | 14.44 | 14.1 | 540,605 |
| November 03, 2025 | 14.18 | 14.25 | 14.25 | 14.32 | 13.76 | 215,593 |
| October 31, 2025 | 14 | 13.9 | 13.9 | 14.24 | 13.85 | 246,472 |
| October 30, 2025 | 14.06 | 13.95 | 13.95 | 14.36 | 13.91 | 173,132 |
| October 29, 2025 | 14.43 | 14.13 | 14.13 | 14.43 | 14.1 | 76,105 |
| October 28, 2025 | 14.2 | 14.23 | 14.23 | 14.39 | 14.05 | 103,672 |
| October 27, 2025 | 14.22 | 14.22 | 14.22 | 14.45 | 14.22 | 54,671 |
| October 24, 2025 | 14.75 | 14.25 | 14.25 | 14.75 | 14 | 154,632 |
| October 23, 2025 | 14.35 | 14.41 | 14.41 | 14.73 | 14.21 | 90,917 |
| October 21, 2025 | 14.43 | 14.59 | 14.59 | 14.8 | 14.2 | 75,128 |
| October 20, 2025 | 14.1 | 14.43 | 14.43 | 14.79 | 14.1 | 65,839 |
| October 17, 2025 | 14.4 | 14.3 | 14.3 | 14.83 | 14.2 | 70,714 |
| October 16, 2025 | 14.4 | 14.56 | 14.56 | 14.84 | 14.4 | 67,888 |
| October 15, 2025 | 14.5 | 14.62 | 14.62 | 14.95 | 14.45 | 148,446 |
| October 14, 2025 | 14.8 | 14.51 | 14.51 | 14.94 | 14.4 | 103,170 |
| October 13, 2025 | 15.14 | 14.74 | 14.74 | 15.15 | 14.65 | 176,789 |
| October 10, 2025 | 14.99 | 15.14 | 15.14 | 15.22 | 14.7 | 214,099 |
| October 09, 2025 | 15.4 | 14.99 | 14.99 | 15.4 | 14.92 | 68,932 |
| October 08, 2025 | 15.3 | 15.19 | 15.19 | 15.48 | 14.9 | 156,054 |
| October 07, 2025 | 15.15 | 15.2 | 15.2 | 15.31 | 15.11 | 164,021 |
| October 06, 2025 | 15.35 | 15.31 | 15.31 | 15.68 | 14.9 | 391,844 |
| October 03, 2025 | 14 | 14.97 | 14.97 | 15.49 | 14 | 1.85M |
| October 01, 2025 | 14.2 | 13.94 | 13.94 | 14.23 | 13.85 | 96,270 |
| September 30, 2025 | 14.05 | 14.15 | 14.15 | 14.29 | 14.05 | 40,038 |
| September 29, 2025 | 14.1 | 14.1 | 14.1 | 14.32 | 14.06 | 92,411 |
| September 26, 2025 | 14.69 | 14.1 | 14.1 | 14.69 | 14 | 178,482 |
| September 25, 2025 | 14.5 | 14.69 | 14.69 | 14.82 | 14.45 | 142,738 |
| September 24, 2025 | 14.7 | 14.54 | 14.54 | 15.04 | 14.5 | 232,703 |
| September 23, 2025 | 14.7 | 14.91 | 14.91 | 14.99 | 14.61 | 364,244 |
| September 22, 2025 | 14.9 | 14.96 | 14.96 | 15.1 | 14.61 | 421,545 |
| September 19, 2025 | 14.62 | 14.8 | 14.8 | 15.05 | 14.62 | 562,878 |
| September 18, 2025 | 14.44 | 14.58 | 14.58 | 14.69 | 14.1 | 597,929 |
| September 17, 2025 | 13.85 | 14.28 | 14.28 | 14.6 | 13.85 | 1.29M |
| September 16, 2025 | 13.9 | 13.95 | 13.95 | 14.02 | 13.82 | 140,160 |
| September 15, 2025 | 14.08 | 13.94 | 13.94 | 14.09 | 13.83 | 195,742 |
| September 12, 2025 | 14.15 | 13.89 | 13.89 | 14.15 | 13.77 | 93,135 |
| September 11, 2025 | 13.91 | 13.88 | 13.88 | 14.23 | 13.81 | 185,236 |
| September 10, 2025 | 14.1 | 13.93 | 13.93 | 14.1 | 13.73 | 213,896 |
| September 09, 2025 | 14.18 | 13.99 | 13.99 | 14.18 | 13.77 | 304,211 |