15.65
-0.06(-0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.32 | 15.65 | 15.65 | 16.32 | 15.45 | 265,678 |
| August 14, 2025 | 15.15 | 15.71 | 15.71 | 15.86 | 15.15 | 322,224 |
| August 13, 2025 | 14.48 | 15.15 | 15.15 | 15.2 | 14 | 464,292 |
| August 12, 2025 | 15 | 14.48 | 14.48 | 15.27 | 14.37 | 491,432 |
| August 11, 2025 | 15.51 | 15.1 | 15.1 | 15.96 | 14.8 | 533,138 |
| August 08, 2025 | 16.24 | 15.54 | 15.54 | 16.79 | 15.38 | 495,623 |
| August 07, 2025 | 15.9 | 16.01 | 16.01 | 16.25 | 15.51 | 1.07M |
| August 06, 2025 | 16.02 | 16.06 | 16.06 | 17 | 15.65 | 1.18M |
| August 05, 2025 | 15.3 | 16.32 | 16.32 | 16.43 | 15.3 | 1.37M |
| August 04, 2025 | 15.42 | 15.65 | 15.65 | 16 | 15.4 | 2.47M |
| August 01, 2025 | 17.01 | 16.19 | 16.19 | 17.78 | 16.09 | 2.16M |
| July 31, 2025 | 15.33 | 16.94 | 16.94 | 16.94 | 15.33 | 3.07M |
| July 30, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 466,835 |
| July 29, 2025 | 16.99 | 16.99 | 16.99 | 17.21 | 16.99 | 792,927 |
| July 28, 2025 | 18.82 | 17.89 | 17.89 | 18.82 | 17.89 | 2.01M |
| July 25, 2025 | 19.82 | 18.84 | 18.84 | 20.28 | 18.82 | 1.58M |
| July 24, 2025 | 20.5 | 19.82 | 19.82 | 21 | 19.75 | 2.37M |
| July 23, 2025 | 21.1 | 20.79 | 20.79 | 21.8 | 20.64 | 2.53M |
| July 22, 2025 | 21.53 | 21.73 | 21.73 | 21.82 | 21.07 | 3.36M |
| July 21, 2025 | 22.67 | 22.17 | 22.17 | 23.3 | 21.53 | 3.75M |
| July 18, 2025 | 23.49 | 22.67 | 22.67 | 23.5 | 22.2 | 3.26M |
| July 17, 2025 | 22.1 | 22.58 | 22.58 | 23.17 | 22.05 | 1.68M |
| July 16, 2025 | 24 | 22.51 | 22.51 | 24.24 | 22.3 | 2.39M |
| July 15, 2025 | 23.18 | 23.96 | 23.96 | 25.24 | 22.64 | 7.5M |
| July 14, 2025 | 23.67 | 22.95 | 22.95 | 23.79 | 21.65 | 15.02M |
| July 11, 2025 | 26.5 | 23.94 | 23.94 | 26.5 | 23.94 | 5.51M |
| July 10, 2025 | 26.15 | 26.6 | 26.6 | 27.25 | 25.8 | 7.31M |
| July 09, 2025 | 27 | 26.15 | 26.15 | 27.39 | 25.58 | 7.49M |
| July 08, 2025 | 25 | 26.47 | 26.47 | 27.29 | 24.25 | 11.3M |
| July 07, 2025 | 23.09 | 24.49 | 24.49 | 24.95 | 23.07 | 12.24M |
| July 04, 2025 | 19.73 | 23.04 | 23.04 | 23.5 | 19.56 | 15.16M |
| July 03, 2025 | 19.27 | 19.61 | 19.61 | 20.17 | 19.06 | 5.5M |
| July 02, 2025 | 18.79 | 19.21 | 19.21 | 19.5 | 18.5 | 1.85M |
| July 01, 2025 | 18.43 | 18.74 | 18.74 | 19.4 | 18.06 | 2.28M |
| June 30, 2025 | 18.5 | 18.37 | 18.37 | 19.23 | 17.97 | 1.73M |
| June 27, 2025 | 19.46 | 18.68 | 18.68 | 20.1 | 18.05 | 2.34M |
| June 26, 2025 | 18.25 | 19.3 | 19.3 | 19.45 | 18 | 1.88M |
| June 25, 2025 | 19.1 | 18.35 | 18.35 | 19.88 | 17.99 | 1.92M |
| June 24, 2025 | 17.99 | 19.22 | 19.22 | 20.35 | 17.92 | 6.97M |
| June 23, 2025 | 17.52 | 17.92 | 17.92 | 18.25 | 17.52 | 623,550 |
| June 20, 2025 | 17.75 | 18.15 | 18.15 | 18.49 | 17.68 | 209,725 |
| June 19, 2025 | 18 | 17.91 | 17.91 | 18.25 | 17.21 | 648,045 |
| June 18, 2025 | 18.5 | 17.89 | 17.89 | 18.68 | 17.51 | 478,780 |
| June 17, 2025 | 18.57 | 18.58 | 18.58 | 18.67 | 18.15 | 408,397 |
| June 16, 2025 | 18.01 | 18.58 | 18.58 | 19.03 | 17.46 | 1.12M |
| June 13, 2025 | 17.9 | 18.15 | 18.15 | 18.79 | 17.21 | 1.51M |
| June 12, 2025 | 18.44 | 18.27 | 18.27 | 18.5 | 17.94 | 220,595 |
| June 11, 2025 | 18.37 | 18.48 | 18.48 | 18.56 | 18.05 | 2.49M |
| June 10, 2025 | 18.3 | 18.37 | 18.37 | 18.61 | 18.03 | 498,309 |
| June 09, 2025 | 18.8 | 18.34 | 18.34 | 19.29 | 18.06 | 909,198 |
| June 06, 2025 | 17.9 | 19.1 | 19.1 | 19.7 | 17.9 | 3.66M |
| June 05, 2025 | 15.21 | 17.71 | 17.71 | 18.09 | 15.17 | 7.96M |
| June 04, 2025 | 17.9 | 16.45 | 16.45 | 18.13 | 16.45 | 2.94M |
| June 03, 2025 | 19.15 | 18.28 | 18.28 | 19.49 | 17.76 | 2.07M |
| June 02, 2025 | 20.4 | 19.36 | 19.36 | 20.4 | 18.88 | 1.7M |
| May 30, 2025 | 20.04 | 20.68 | 20.68 | 20.95 | 19.66 | 1.22M |
| May 29, 2025 | 19.9 | 20.28 | 20.28 | 20.45 | 19.11 | 2.56M |
| May 28, 2025 | 19.96 | 20.3 | 20.3 | 21 | 19.12 | 2.2M |
| May 27, 2025 | 21.35 | 19.96 | 19.96 | 21.35 | 19.61 | 887,521 |
| May 26, 2025 | 21.25 | 21.37 | 21.37 | 21.8 | 19.52 | 1.53M |