11.87
+0.56(+4.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.12M |
| August 14, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 403,632 |
| August 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 297,320 |
| August 12, 2025 | 11.98 | 11.79 | 11.79 | 11.98 | 11.51 | 1.11M |
| August 11, 2025 | 11.89 | 11.75 | 11.75 | 11.89 | 11.75 | 82,325 |
| August 08, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 192,478 |
| August 07, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 65,951 |
| August 06, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 107,065 |
| August 05, 2025 | 12.97 | 12.75 | 12.75 | 12.97 | 12.72 | 346,171 |
| August 04, 2025 | 13.02 | 12.98 | 12.98 | 13.02 | 12.98 | 200,915 |
| August 01, 2025 | 13.5 | 13.25 | 13.25 | 13.5 | 13.25 | 182,777 |
| July 31, 2025 | 13.81 | 13.53 | 13.53 | 13.81 | 13.53 | 157,367 |
| July 30, 2025 | 14.1 | 13.81 | 13.81 | 14.1 | 13.81 | 125,427 |
| July 29, 2025 | 14.01 | 14.1 | 14.1 | 14.1 | 14 | 195,810 |
| July 28, 2025 | 14.1 | 14.01 | 14.01 | 14.1 | 14.01 | 87,871 |
| July 25, 2025 | 14.5 | 14.3 | 14.3 | 14.5 | 14.3 | 81,149 |
| July 24, 2025 | 14.87 | 14.6 | 14.6 | 14.87 | 14.6 | 93,445 |
| July 23, 2025 | 14.88 | 14.88 | 14.88 | 15 | 14.88 | 111,143 |
| July 22, 2025 | 15.5 | 15.19 | 15.19 | 15.5 | 15.19 | 133,331 |
| July 21, 2025 | 15.73 | 15.5 | 15.5 | 15.73 | 15.5 | 112,611 |
| July 18, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 140,084 |
| July 17, 2025 | 15.6 | 15.55 | 15.55 | 15.6 | 15.5 | 281,806 |
| July 16, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 15.2 | 313,208 |
| July 15, 2025 | 15.1 | 15 | 15 | 15.17 | 15 | 411,732 |
| July 14, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 386,225 |
| July 11, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 139,609 |
| July 10, 2025 | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 85,475 |
| July 09, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 98,292 |
| July 08, 2025 | 17.13 | 16.46 | 16.46 | 17.13 | 16.46 | 783,886 |
| July 07, 2025 | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 188,969 |
| July 04, 2025 | 15.75 | 16 | 16 | 16 | 15 | 1.08M |
| July 03, 2025 | 14.98 | 15.24 | 15.24 | 15.24 | 14.66 | 1.12M |
| July 02, 2025 | 14 | 14.52 | 14.52 | 14.52 | 14 | 1.97M |
| July 01, 2025 | 12.52 | 13.83 | 13.83 | 13.83 | 12.52 | 2.38M |
| June 30, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 347,805 |
| June 27, 2025 | 14.22 | 13.88 | 13.88 | 14.39 | 13.88 | 1.66M |
| June 26, 2025 | 15 | 14.62 | 14.62 | 15.69 | 14.62 | 3.78M |
| June 25, 2025 | 16 | 15.39 | 15.39 | 16 | 15.39 | 3.06M |
| June 24, 2025 | 17.31 | 16.2 | 16.2 | 17.9 | 16.2 | 5.31M |
| June 23, 2025 | 20.01 | 18 | 18 | 20.29 | 18 | 1.43M |
| June 20, 2025 | 19.8 | 20.01 | 20.01 | 20.48 | 19.71 | 155,746 |
| June 19, 2025 | 20.17 | 19.89 | 19.89 | 20.5 | 19.75 | 201,296 |
| June 18, 2025 | 20.69 | 20.17 | 20.17 | 20.69 | 20.06 | 193,891 |
| June 17, 2025 | 20.9 | 20.29 | 20.29 | 20.98 | 20.25 | 206,335 |
| June 16, 2025 | 20.74 | 20.6 | 20.6 | 20.96 | 20.23 | 250,920 |
| June 13, 2025 | 20.05 | 20.85 | 20.85 | 20.99 | 20 | 274,863 |
| June 12, 2025 | 21.75 | 20.99 | 20.99 | 21.8 | 20.85 | 470,347 |
| June 11, 2025 | 21.31 | 21.51 | 21.51 | 22.35 | 21.25 | 300,243 |
| June 10, 2025 | 21.75 | 21.4 | 21.4 | 21.8 | 21.18 | 299,336 |
| June 09, 2025 | 21.1 | 21.29 | 21.29 | 21.68 | 21 | 281,766 |
| June 06, 2025 | 20.7 | 21.09 | 21.09 | 21.36 | 20.7 | 260,434 |
| June 05, 2025 | 21.6 | 20.95 | 20.95 | 21.6 | 20.85 | 502,527 |
| June 04, 2025 | 20.88 | 20.95 | 20.95 | 21.2 | 20.29 | 616,351 |
| June 03, 2025 | 20.88 | 20.88 | 20.88 | 21.4 | 20.88 | 1.78M |
| June 02, 2025 | 21.98 | 21.98 | 21.98 | 22.95 | 21.98 | 1.35M |
| May 30, 2025 | 23.9 | 23.14 | 23.14 | 23.9 | 22.95 | 312,833 |
| May 29, 2025 | 23.79 | 23.63 | 23.63 | 24.24 | 23.2 | 178,071 |
| May 28, 2025 | 24.24 | 23.79 | 23.79 | 25 | 23.6 | 278,073 |
| May 27, 2025 | 23.05 | 23.83 | 23.83 | 24.29 | 23.05 | 279,735 |
| May 26, 2025 | 23.6 | 23.19 | 23.19 | 23.75 | 23.11 | 192,535 |