13.09
-0.09(-0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 13.05 | 13.09 | 13.09 | 13.47 | 12.95 | 171,949 |
| September 26, 2025 | 13.88 | 13.18 | 13.18 | 13.88 | 13.18 | 764,290 |
| September 25, 2025 | 14.58 | 13.88 | 13.88 | 14.58 | 13.85 | 760,163 |
| September 24, 2025 | 15.4 | 14.58 | 14.58 | 15.5 | 14.42 | 718,659 |
| September 23, 2025 | 14.53 | 15.18 | 15.18 | 15.25 | 14.31 | 1.74M |
| September 22, 2025 | 14.8 | 14.53 | 14.53 | 15 | 14.5 | 393,023 |
| September 19, 2025 | 15.2 | 15.19 | 15.19 | 15.37 | 14.56 | 2.09M |
| September 18, 2025 | 14.2 | 14.64 | 14.64 | 14.65 | 13.91 | 984,777 |
| September 17, 2025 | 13.3 | 13.96 | 13.96 | 14 | 13.05 | 1.78M |
| September 16, 2025 | 12.8 | 13.34 | 13.34 | 13.6 | 12.31 | 2.2M |
| September 15, 2025 | 13.3 | 12.96 | 12.96 | 13.3 | 12.72 | 1.84M |
| September 12, 2025 | 13.79 | 13.39 | 13.39 | 14.18 | 13.35 | 3.19M |
| September 11, 2025 | 14.35 | 14.06 | 14.06 | 14.38 | 13.82 | 699,249 |
| September 10, 2025 | 14.92 | 14.55 | 14.55 | 15.1 | 14.18 | 555,901 |
| September 09, 2025 | 15.15 | 14.93 | 14.93 | 15.48 | 14.53 | 122,206 |
| September 08, 2025 | 15.32 | 15.15 | 15.15 | 15.7 | 15.05 | 77,205 |
| September 05, 2025 | 15.15 | 15.02 | 15.02 | 15.5 | 14.5 | 134,180 |
| September 04, 2025 | 15.65 | 14.97 | 14.97 | 15.65 | 14.81 | 111,670 |
| September 03, 2025 | 15.15 | 15.34 | 15.34 | 15.69 | 14.61 | 273,237 |
| September 02, 2025 | 15.47 | 15.09 | 15.09 | 16.18 | 14.76 | 211,520 |
| September 01, 2025 | 14.99 | 15.48 | 15.48 | 15.48 | 14.99 | 128,715 |
| August 29, 2025 | 15.04 | 14.75 | 14.75 | 15.1 | 14.37 | 80,953 |
| August 28, 2025 | 15.11 | 15.04 | 15.04 | 15.2 | 14.2 | 298,841 |
| August 26, 2025 | 15.2 | 14.87 | 14.87 | 15.48 | 14.5 | 222,766 |
| August 25, 2025 | 15.75 | 15.07 | 15.07 | 15.75 | 15 | 166,293 |
| August 22, 2025 | 15.3 | 15.51 | 15.51 | 15.75 | 15.02 | 162,460 |
| August 21, 2025 | 15.91 | 15.63 | 15.63 | 16 | 15.25 | 923,616 |
| August 20, 2025 | 15.64 | 15.88 | 15.88 | 16.1 | 15.45 | 1.69M |
| August 19, 2025 | 15.96 | 15.64 | 15.64 | 15.96 | 15.01 | 211,223 |
| 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 |