14.39
+0.28(+1.98%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 14.11 | 14.39 | 14.39 | 14.39 | 14.11 | 191,572 |
October 01, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 118,261 |
September 30, 2025 | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 228,993 |
September 29, 2025 | 14.4 | 14.7 | 14.7 | 14.7 | 14.4 | 492,537 |
September 26, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 58,253 |
September 25, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 67,018 |
September 24, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 58,812 |
September 23, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 21,697 |
September 22, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 68,638 |
September 19, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 118,416 |
September 18, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 44,018 |
September 17, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 68,810 |
September 16, 2025 | 17.14 | 16.99 | 16.99 | 17.38 | 16.5 | 1.16M |
September 15, 2025 | 16.38 | 16.56 | 16.56 | 16.56 | 16 | 776,350 |
September 12, 2025 | 15.66 | 15.78 | 15.78 | 15.78 | 15.35 | 518,141 |
September 11, 2025 | 14.29 | 15.03 | 15.03 | 15.03 | 14.14 | 761,267 |
September 10, 2025 | 14 | 14.22 | 14.22 | 14.4 | 14 | 337,478 |
September 09, 2025 | 14.2 | 14.03 | 14.03 | 14.48 | 13.95 | 218,686 |
September 08, 2025 | 14.79 | 14.16 | 14.16 | 14.79 | 14.1 | 276,519 |
September 05, 2025 | 14.89 | 14.57 | 14.57 | 14.89 | 14.1 | 107,137 |
September 04, 2025 | 14.6 | 14.66 | 14.66 | 14.95 | 13.9 | 611,061 |
September 03, 2025 | 14.58 | 14.5 | 14.5 | 14.84 | 14.2 | 278,863 |
September 02, 2025 | 14.22 | 14.53 | 14.53 | 14.6 | 14.2 | 261,346 |
September 01, 2025 | 14.3 | 14.22 | 14.22 | 14.74 | 14.11 | 158,836 |
August 29, 2025 | 14.66 | 14.27 | 14.27 | 14.66 | 14.16 | 136,151 |
August 28, 2025 | 14.71 | 14.66 | 14.66 | 15 | 14.52 | 121,966 |
August 26, 2025 | 15.4 | 15.1 | 15.1 | 15.4 | 15 | 142,079 |
August 25, 2025 | 15.79 | 15.42 | 15.42 | 15.79 | 15.22 | 222,722 |
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 |