14.25
-0.16(-1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 14 | 13.91 | 13.91 | 14.09 | 13.81 | 136,214 |
| September 05, 2025 | 13.97 | 13.9 | 13.9 | 14.13 | 13.72 | 499,543 |
| September 04, 2025 | 13.99 | 13.82 | 13.82 | 14.07 | 13.75 | 105,618 |
| September 03, 2025 | 13.7 | 13.93 | 13.93 | 14.03 | 13.7 | 307,012 |
| September 02, 2025 | 13.85 | 13.87 | 13.87 | 14.15 | 12.56 | 342,836 |
| September 01, 2025 | 13.32 | 13.68 | 13.68 | 13.89 | 13.32 | 106,213 |
| August 29, 2025 | 13.62 | 13.58 | 13.58 | 13.72 | 13.48 | 39,452 |
| August 28, 2025 | 13.99 | 13.64 | 13.64 | 14.01 | 13.59 | 144,022 |
| August 26, 2025 | 13.66 | 13.81 | 13.81 | 13.93 | 13.66 | 206,528 |
| August 25, 2025 | 13.72 | 13.79 | 13.79 | 13.91 | 13.61 | 133,291 |
| August 22, 2025 | 13.78 | 13.81 | 13.81 | 13.9 | 13.64 | 117,899 |
| August 21, 2025 | 13.6 | 13.63 | 13.63 | 13.87 | 13.6 | 109,275 |
| August 20, 2025 | 13.65 | 13.67 | 13.67 | 13.93 | 13.62 | 144,837 |
| August 19, 2025 | 13.7 | 13.57 | 13.57 | 13.81 | 13.5 | 120,736 |
| August 18, 2025 | 13.89 | 13.91 | 13.91 | 14.5 | 13.65 | 220,983 |
| August 14, 2025 | 13.65 | 13.67 | 13.67 | 14 | 13.53 | 1.18M |
| August 13, 2025 | 13.62 | 13.55 | 13.55 | 13.74 | 13.53 | 100,212 |
| August 12, 2025 | 13.8 | 13.62 | 13.62 | 13.81 | 13.55 | 93,569 |
| August 11, 2025 | 13.74 | 13.79 | 13.79 | 13.94 | 13.51 | 79,853 |
| August 08, 2025 | 13.5 | 13.74 | 13.74 | 13.97 | 13.44 | 286,549 |
| August 07, 2025 | 13.41 | 13.5 | 13.5 | 13.76 | 13.33 | 257,596 |
| August 06, 2025 | 13.88 | 13.45 | 13.45 | 13.88 | 13.36 | 719,177 |
| August 05, 2025 | 13.85 | 13.7 | 13.7 | 13.86 | 13.5 | 610,945 |
| August 04, 2025 | 13.7 | 13.71 | 13.71 | 13.94 | 13.61 | 235,519 |
| August 01, 2025 | 13.65 | 13.83 | 13.83 | 14.09 | 13.65 | 288,413 |
| July 31, 2025 | 13.61 | 13.58 | 13.58 | 13.88 | 13.5 | 76,808 |
| July 30, 2025 | 13.73 | 13.73 | 13.73 | 14.14 | 13.7 | 291,035 |
| July 29, 2025 | 13.31 | 13.94 | 13.94 | 14.02 | 13.31 | 370,170 |