14.05
-0.07(-0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 14.3 | 14.1 | 14.1 | 14.31 | 14 | 79,534 |
| October 23, 2025 | 14.29 | 14.12 | 14.12 | 14.4 | 14.01 | 103,498 |
| October 21, 2025 | 13.92 | 14.19 | 14.19 | 14.29 | 13.92 | 24,609 |
| October 20, 2025 | 14.06 | 14.02 | 14.02 | 14.19 | 14 | 68,387 |
| October 17, 2025 | 14.14 | 14.06 | 14.06 | 14.19 | 14 | 44,293 |
| October 16, 2025 | 14.21 | 14.11 | 14.11 | 14.24 | 14.06 | 64,344 |
| October 15, 2025 | 14.04 | 14.05 | 14.05 | 14.34 | 14.01 | 65,513 |
| October 14, 2025 | 14.23 | 14.1 | 14.1 | 14.47 | 14.05 | 86,893 |
| October 13, 2025 | 14.16 | 14.23 | 14.23 | 14.49 | 14.16 | 79,511 |
| October 10, 2025 | 14.17 | 14.36 | 14.36 | 14.73 | 14.17 | 114,256 |
| October 09, 2025 | 14.4 | 14.17 | 14.17 | 14.42 | 14.12 | 59,243 |
| October 08, 2025 | 14.6 | 14.2 | 14.2 | 14.6 | 14.15 | 82,531 |
| October 07, 2025 | 14.85 | 14.25 | 14.25 | 14.85 | 14.2 | 96,332 |
| October 06, 2025 | 14.81 | 14.45 | 14.45 | 14.9 | 14.42 | 61,623 |
| October 03, 2025 | 14.58 | 14.52 | 14.52 | 14.77 | 14.23 | 102,898 |
| October 01, 2025 | 14.09 | 14.45 | 14.45 | 14.55 | 14.05 | 82,836 |
| September 30, 2025 | 14.09 | 14.1 | 14.1 | 14.55 | 14.05 | 134,794 |
| September 29, 2025 | 15.18 | 14.08 | 14.08 | 15.18 | 13.5 | 239,686 |
| September 26, 2025 | 15.17 | 14.71 | 14.71 | 15.17 | 14.65 | 57,533 |
| September 25, 2025 | 15.34 | 15.01 | 15.01 | 15.48 | 14.91 | 107,599 |
| September 24, 2025 | 15.9 | 15.06 | 15.06 | 16.21 | 14.85 | 243,456 |
| September 23, 2025 | 14.8 | 15.9 | 15.9 | 16.9 | 14.6 | 425,581 |
| September 22, 2025 | 15.2 | 14.87 | 14.87 | 15.25 | 14.6 | 86,502 |
| September 19, 2025 | 14.98 | 15.06 | 15.06 | 15.2 | 14.89 | 45,597 |
| September 18, 2025 | 15 | 14.98 | 14.98 | 15.4 | 14.81 | 218,799 |
| September 17, 2025 | 14.7 | 14.78 | 14.78 | 15.12 | 14.7 | 155,910 |
| September 16, 2025 | 14.83 | 14.73 | 14.73 | 14.9 | 14.6 | 46,143 |
| September 15, 2025 | 14.6 | 14.54 | 14.54 | 14.84 | 14.02 | 90,171 |
| September 12, 2025 | 14.9 | 14.6 | 14.6 | 14.9 | 14.5 | 74,369 |
| September 11, 2025 | 14.71 | 14.63 | 14.63 | 14.94 | 14.54 | 115,923 |
| September 10, 2025 | 14.29 | 14.71 | 14.71 | 14.88 | 14.29 | 109,994 |
| September 09, 2025 | 14.94 | 14.28 | 14.28 | 14.94 | 14.25 | 222,067 |
| September 08, 2025 | 14.99 | 14.69 | 14.69 | 14.99 | 14.65 | 74,417 |
| September 05, 2025 | 15.2 | 14.75 | 14.75 | 15.2 | 14.63 | 123,709 |
| September 04, 2025 | 15.08 | 14.9 | 14.9 | 15.19 | 14.8 | 124,184 |
| September 03, 2025 | 15.09 | 14.89 | 14.89 | 15.1 | 14.75 | 127,668 |
| September 02, 2025 | 15.19 | 14.89 | 14.89 | 15.19 | 14.81 | 102,416 |
| September 01, 2025 | 15.2 | 14.97 | 14.97 | 15.23 | 14.91 | 72,295 |
| August 29, 2025 | 15.34 | 15.08 | 15.08 | 15.34 | 14.91 | 158,465 |
| August 28, 2025 | 15.48 | 15.05 | 15.05 | 15.48 | 14.92 | 110,701 |
| August 26, 2025 | 15.3 | 15.23 | 15.23 | 15.42 | 14.82 | 47,729 |
| August 25, 2025 | 15.49 | 15.27 | 15.27 | 15.78 | 15.2 | 110,997 |
| August 22, 2025 | 15.82 | 15.49 | 15.49 | 15.82 | 15.35 | 105,148 |
| August 21, 2025 | 15.9 | 15.53 | 15.53 | 15.9 | 15.22 | 69,310 |
| August 20, 2025 | 15.46 | 15.7 | 15.7 | 15.9 | 15.46 | 84,342 |
| August 19, 2025 | 15.5 | 15.46 | 15.46 | 15.7 | 15.09 | 192,024 |
| August 18, 2025 | 15.89 | 15.38 | 15.38 | 15.89 | 15.31 | 73,955 |
| August 14, 2025 | 15.2 | 15.48 | 15.48 | 15.6 | 15.17 | 49,638 |
| August 13, 2025 | 15.45 | 15.38 | 15.38 | 15.89 | 15.16 | 82,682 |
| August 12, 2025 | 14.76 | 15.1 | 15.1 | 15.91 | 14.76 | 239,878 |
| August 11, 2025 | 15.5 | 14.86 | 14.86 | 15.5 | 14.73 | 192,135 |
| August 08, 2025 | 15.19 | 15.18 | 15.18 | 15.74 | 15.12 | 127,351 |
| August 07, 2025 | 15.75 | 15.37 | 15.37 | 16.14 | 14.89 | 242,749 |
| August 06, 2025 | 16.07 | 15.87 | 15.87 | 16.8 | 15.71 | 539,691 |
| August 05, 2025 | 16.5 | 16.25 | 16.25 | 16.65 | 16.17 | 43,623 |
| August 04, 2025 | 16.47 | 16.32 | 16.32 | 16.97 | 16.1 | 260,444 |
| August 01, 2025 | 16.49 | 16.07 | 16.07 | 16.8 | 16 | 176,504 |
| July 31, 2025 | 16.89 | 16.33 | 16.33 | 17.28 | 16.09 | 291,446 |
| July 30, 2025 | 16.67 | 16.85 | 16.85 | 17.24 | 16.51 | 130,109 |
| July 29, 2025 | 17.09 | 16.67 | 16.67 | 17.09 | 16.51 | 86,891 |