15.36
+0.11(+0.72%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 16 | 15.36 | 15.36 | 16 | 14.7 | 64,099 |
September 04, 2025 | 14.99 | 15.25 | 15.25 | 15.25 | 14.5 | 110,376 |
September 03, 2025 | 15.1 | 14.53 | 14.53 | 15.1 | 14.34 | 95,165 |
September 02, 2025 | 16.1 | 15.1 | 15.1 | 16.1 | 15 | 99,447 |
September 01, 2025 | 16.7 | 15.76 | 15.76 | 16.7 | 15.76 | 166,303 |
August 29, 2025 | 15.01 | 16.59 | 16.59 | 16.59 | 15.01 | 289,874 |
August 28, 2025 | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 31,799 |
August 26, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 26,774 |
August 25, 2025 | 19.37 | 17.52 | 17.52 | 19.37 | 17.52 | 969,806 |
August 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 70,277 |
August 21, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 107,862 |
August 20, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 64,200 |
August 19, 2025 | 15.86 | 15.96 | 15.96 | 15.96 | 15.7 | 99,119 |
August 18, 2025 | 14.48 | 15.2 | 15.2 | 15.2 | 14.47 | 444,311 |
August 14, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 112,568 |
August 13, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 100,711 |
August 12, 2025 | 12.05 | 11.98 | 11.98 | 12.28 | 11.91 | 22,613 |
August 11, 2025 | 12.29 | 11.95 | 11.95 | 12.33 | 11.66 | 26,723 |
August 08, 2025 | 12.23 | 12.08 | 12.08 | 12.3 | 11.61 | 37,177 |
August 07, 2025 | 12.5 | 11.52 | 11.52 | 12.5 | 10.72 | 51,477 |
August 06, 2025 | 12.36 | 11.92 | 11.92 | 12.44 | 11.74 | 54,975 |
August 05, 2025 | 12.01 | 12.27 | 12.27 | 12.39 | 12 | 22,538 |
August 04, 2025 | 12.26 | 12 | 12 | 12.6 | 12 | 26,355 |
August 01, 2025 | 12.63 | 12.02 | 12.02 | 12.63 | 12 | 23,539 |
July 31, 2025 | 12 | 12.38 | 12.38 | 12.66 | 12 | 22,501 |
July 30, 2025 | 12.56 | 12.4 | 12.4 | 12.78 | 12.29 | 22,907 |
July 29, 2025 | 12.67 | 12.56 | 12.56 | 12.93 | 12.5 | 26,197 |
July 28, 2025 | 12.1 | 12.66 | 12.66 | 12.78 | 12.1 | 18,449 |
July 25, 2025 | 12.73 | 12.34 | 12.34 | 12.73 | 12.11 | 62,311 |
July 24, 2025 | 13.13 | 12.73 | 12.73 | 13.58 | 12.43 | 94,644 |
July 23, 2025 | 13.1 | 13.09 | 13.09 | 13.54 | 13 | 150,226 |
July 22, 2025 | 13.7 | 13.33 | 13.33 | 13.75 | 13.05 | 35,974 |
July 21, 2025 | 13.76 | 13.56 | 13.56 | 14.19 | 13.5 | 60,047 |
July 18, 2025 | 13.89 | 13.82 | 13.82 | 14.19 | 13.77 | 28,924 |
July 17, 2025 | 14.24 | 13.87 | 13.87 | 14.24 | 13.76 | 42,831 |
July 16, 2025 | 14.14 | 13.98 | 13.98 | 14.14 | 13.84 | 41,173 |
July 15, 2025 | 14.25 | 13.89 | 13.89 | 14.25 | 13.83 | 34,618 |
July 14, 2025 | 14.2 | 13.94 | 13.94 | 14.36 | 13.81 | 26,494 |
July 11, 2025 | 14 | 14.01 | 14.01 | 14.2 | 13.85 | 55,650 |
July 10, 2025 | 14.18 | 13.69 | 13.69 | 14.2 | 13.51 | 60,635 |
July 09, 2025 | 14.39 | 14.05 | 14.05 | 14.39 | 13.99 | 18,821 |
July 08, 2025 | 14 | 14.01 | 14.01 | 14.14 | 13.84 | 33,480 |
July 07, 2025 | 14.23 | 14.05 | 14.05 | 14.3 | 14.01 | 38,766 |
July 04, 2025 | 14.2 | 14.16 | 14.16 | 14.45 | 14 | 34,156 |
July 03, 2025 | 14.48 | 14.2 | 14.2 | 14.48 | 14.14 | 34,874 |
July 02, 2025 | 14.5 | 14.3 | 14.3 | 14.51 | 14.11 | 47,788 |
July 01, 2025 | 14.49 | 14.2 | 14.2 | 14.49 | 14 | 29,252 |
June 30, 2025 | 14.1 | 14.19 | 14.19 | 14.29 | 13.8 | 52,239 |
June 27, 2025 | 14.3 | 14.11 | 14.11 | 14.32 | 14.1 | 27,343 |
June 26, 2025 | 14.45 | 14.24 | 14.24 | 14.45 | 13.84 | 16,291 |
June 25, 2025 | 14.49 | 14.06 | 14.06 | 14.49 | 13.99 | 32,271 |
June 24, 2025 | 14.45 | 14.07 | 14.07 | 14.45 | 13.9 | 35,144 |
June 23, 2025 | 13.96 | 14.1 | 14.1 | 14.28 | 13.86 | 40,515 |
June 20, 2025 | 14.03 | 14.06 | 14.06 | 14.3 | 14.03 | 40,566 |
June 19, 2025 | 14.3 | 14.03 | 14.03 | 14.3 | 14 | 32,114 |
June 18, 2025 | 14 | 14.18 | 14.18 | 14.64 | 14 | 24,919 |
June 17, 2025 | 14.22 | 14.16 | 14.16 | 14.5 | 14.1 | 17,774 |
June 16, 2025 | 14 | 14.31 | 14.31 | 14.4 | 14 | 51,745 |
June 13, 2025 | 14.3 | 14.24 | 14.24 | 14.3 | 14 | 15,523 |
June 12, 2025 | 14.31 | 14.3 | 14.3 | 14.44 | 14.04 | 29,250 |