15.87
+0.57(+3.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 15.45 | 15.87 | 15.87 | 16 | 15.05 | 564,779 |
| August 21, 2025 | 15.39 | 15.3 | 15.3 | 15.7 | 15.17 | 181,168 |
| August 20, 2025 | 14.99 | 15.08 | 15.08 | 15.38 | 14.85 | 258,991 |
| August 19, 2025 | 15.11 | 15.04 | 15.04 | 15.5 | 14.42 | 335,589 |
| August 18, 2025 | 14.2 | 15.11 | 15.11 | 15.24 | 14.2 | 297,878 |
| August 14, 2025 | 14.82 | 14.52 | 14.52 | 15.23 | 14.46 | 309,366 |
| August 13, 2025 | 15.88 | 15.23 | 15.23 | 15.94 | 15.1 | 294,305 |
| August 12, 2025 | 15 | 15.44 | 15.44 | 15.44 | 15 | 293,941 |
| August 11, 2025 | 14.29 | 14.71 | 14.71 | 14.71 | 14.17 | 305,434 |
| August 08, 2025 | 13.2 | 14.01 | 14.01 | 14.01 | 13.05 | 325,055 |
| August 07, 2025 | 13.36 | 13.35 | 13.35 | 13.84 | 13.32 | 1.02M |
| August 06, 2025 | 14.5 | 14.03 | 14.03 | 14.5 | 14.03 | 521,230 |
| August 05, 2025 | 15.1 | 14.77 | 14.77 | 15.4 | 14.71 | 909,845 |
| August 04, 2025 | 16.24 | 15.49 | 15.49 | 16.25 | 15.43 | 848,877 |
| August 01, 2025 | 16.41 | 16.25 | 16.25 | 16.9 | 16.01 | 310,747 |
| July 31, 2025 | 16.6 | 16.41 | 16.41 | 16.99 | 16.2 | 268,154 |
| July 30, 2025 | 16.4 | 16.62 | 16.62 | 16.9 | 16.2 | 197,683 |
| July 29, 2025 | 16.57 | 16.44 | 16.44 | 16.8 | 16.03 | 415,725 |
| July 28, 2025 | 17.3 | 16.57 | 16.57 | 17.3 | 16.35 | 603,908 |
| July 25, 2025 | 17.47 | 16.99 | 16.99 | 17.62 | 16.91 | 562,469 |
| July 24, 2025 | 17.5 | 17.21 | 17.21 | 17.8 | 17 | 460,988 |
| July 23, 2025 | 17.63 | 17.6 | 17.6 | 18.35 | 17.32 | 616,742 |
| July 22, 2025 | 18.26 | 17.58 | 17.58 | 18.5 | 17.45 | 695,788 |
| July 21, 2025 | 18.34 | 18.26 | 18.26 | 18.6 | 18.06 | 1.16M |
| July 18, 2025 | 17.3 | 17.84 | 17.84 | 17.95 | 16.9 | 976,963 |
| July 17, 2025 | 17.78 | 17.62 | 17.62 | 18.2 | 17.38 | 1.39M |
| July 16, 2025 | 17.21 | 18.2 | 18.2 | 18.8 | 17.03 | 3.2M |
| July 15, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 336,628 |
| July 14, 2025 | 19.8 | 18.88 | 18.88 | 19.99 | 18.88 | 784,674 |
| July 11, 2025 | 19.56 | 19.88 | 19.88 | 20.7 | 19.29 | 25.33M |
| July 10, 2025 | 16.72 | 19.46 | 19.46 | 19.76 | 16.22 | 26.39M |
| July 09, 2025 | 16.1 | 16.47 | 16.47 | 17.21 | 15.51 | 29.24M |
| July 08, 2025 | 22.05 | 18.5 | 18.5 | 22.05 | 18.5 | 29.1M |
| July 07, 2025 | 23 | 23.13 | 23.13 | 23.38 | 22.7 | 1.19M |
| July 04, 2025 | 23.3 | 22.69 | 22.69 | 23.66 | 22.1 | 1.23M |
| July 03, 2025 | 22.97 | 23.51 | 23.51 | 23.87 | 22.46 | 1.36M |
| July 02, 2025 | 23.29 | 22.79 | 22.79 | 23.3 | 22.15 | 1.07M |
| July 01, 2025 | 22.22 | 22.63 | 22.63 | 23 | 21.78 | 1.24M |
| June 30, 2025 | 22.42 | 22.19 | 22.19 | 22.8 | 22 | 779,704 |
| June 27, 2025 | 22.92 | 22.13 | 22.13 | 22.92 | 21.92 | 775,202 |
| June 26, 2025 | 22.6 | 22.56 | 22.56 | 23.25 | 22.33 | 999,234 |
| June 25, 2025 | 21.1 | 22.38 | 22.38 | 22.7 | 21.1 | 2.47M |
| June 24, 2025 | 21.5 | 21.09 | 21.09 | 21.5 | 20.86 | 1.11M |
| June 23, 2025 | 21.07 | 20.72 | 20.72 | 21.76 | 20.44 | 1.78M |
| June 20, 2025 | 20.85 | 21.21 | 21.21 | 21.4 | 20.67 | 748,612 |
| June 19, 2025 | 22 | 20.83 | 20.83 | 22.31 | 20.55 | 1.8M |
| June 18, 2025 | 23.05 | 22.01 | 22.01 | 23.24 | 21.84 | 1.17M |
| June 17, 2025 | 23.7 | 23.04 | 23.04 | 23.7 | 22.95 | 757,395 |
| June 16, 2025 | 23.47 | 23.45 | 23.45 | 23.79 | 22.96 | 1.08M |
| June 13, 2025 | 23.26 | 23.45 | 23.45 | 23.99 | 23.12 | 796,346 |
| June 12, 2025 | 24.56 | 23.86 | 23.86 | 24.89 | 23.68 | 1.64M |
| June 11, 2025 | 23.21 | 24.28 | 24.28 | 25.5 | 23.21 | 4.46M |
| June 10, 2025 | 24.18 | 23.13 | 23.13 | 24.18 | 23.04 | 1.52M |
| June 09, 2025 | 24.4 | 23.55 | 23.55 | 25.45 | 23.21 | 1.92M |
| June 06, 2025 | 24.8 | 24.25 | 24.25 | 25 | 24.1 | 1.12M |
| June 05, 2025 | 24.16 | 24.39 | 24.39 | 24.82 | 24.16 | 475,931 |
| June 04, 2025 | 24.5 | 24.36 | 24.36 | 24.57 | 23.71 | 889,023 |
| June 03, 2025 | 25.06 | 24.26 | 24.26 | 25.45 | 24.02 | 1.09M |
| June 02, 2025 | 26.99 | 24.97 | 24.97 | 26.99 | 24.9 | 2.47M |
| May 30, 2025 | 27.25 | 27.14 | 27.14 | 27.5 | 26.72 | 781,057 |