15.95
+0.15(+0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 15.87 | 15.8 | 15.8 | 16.04 | 15.75 | 102,553 | 
| October 29, 2025 | 16.03 | 15.9 | 15.9 | 16.05 | 15.8 | 136,055 | 
| October 28, 2025 | 16 | 15.97 | 15.97 | 16.04 | 15.78 | 102,998 | 
| October 27, 2025 | 15.92 | 15.92 | 15.92 | 16.23 | 15.7 | 153,734 | 
| October 24, 2025 | 15.92 | 15.94 | 15.94 | 16.18 | 15.9 | 101,451 | 
| October 23, 2025 | 16.25 | 15.97 | 15.97 | 16.49 | 15.91 | 223,508 | 
| October 21, 2025 | 15.95 | 16.12 | 16.12 | 16.18 | 15.9 | 46,317 | 
| October 20, 2025 | 16.27 | 15.94 | 15.94 | 16.3 | 15.81 | 121,528 | 
| October 17, 2025 | 15.94 | 15.98 | 15.98 | 16.14 | 15.84 | 84,208 | 
| October 16, 2025 | 15.8 | 15.94 | 15.94 | 16.12 | 15.8 | 68,421 | 
| October 15, 2025 | 15.93 | 15.92 | 15.92 | 16.23 | 15.89 | 133,172 | 
| October 14, 2025 | 16.2 | 15.97 | 15.97 | 16.39 | 15.88 | 165,644 | 
| October 13, 2025 | 16.77 | 16.34 | 16.34 | 16.89 | 16.29 | 242,515 | 
| October 10, 2025 | 16.75 | 16.92 | 16.92 | 17.49 | 16.57 | 242,833 | 
| October 09, 2025 | 16.52 | 16.56 | 16.56 | 16.84 | 16.5 | 65,908 | 
| October 08, 2025 | 16.61 | 16.53 | 16.53 | 16.9 | 16.5 | 65,515 | 
| October 07, 2025 | 17.26 | 16.61 | 16.61 | 17.26 | 16.5 | 139,110 | 
| October 06, 2025 | 16.8 | 16.94 | 16.94 | 17.07 | 16.8 | 84,869 | 
| October 03, 2025 | 17.39 | 17.09 | 17.09 | 17.4 | 16.95 | 75,596 | 
| October 01, 2025 | 16.51 | 17.13 | 17.13 | 17.24 | 16.51 | 152,846 | 
| September 30, 2025 | 16.92 | 16.79 | 16.79 | 16.92 | 16.73 | 51,617 | 
| September 29, 2025 | 17.11 | 16.92 | 16.92 | 17.12 | 16.88 | 92,961 | 
| September 26, 2025 | 17.05 | 16.95 | 16.95 | 17.39 | 16.86 | 135,243 | 
| September 25, 2025 | 17.31 | 17.21 | 17.21 | 17.39 | 17.2 | 72,029 | 
| September 24, 2025 | 17.41 | 17.31 | 17.31 | 17.68 | 17.25 | 177,974 | 
| September 23, 2025 | 17.3 | 17.33 | 17.33 | 17.73 | 17.26 | 93,850 | 
| September 22, 2025 | 17.45 | 17.41 | 17.41 | 17.58 | 17.34 | 134,516 | 
| September 19, 2025 | 17.62 | 17.44 | 17.44 | 17.85 | 17.2 | 313,000 | 
| September 18, 2025 | 17.69 | 17.62 | 17.62 | 17.93 | 17.05 | 379,146 | 
| September 17, 2025 | 17.75 | 17.69 | 17.69 | 18 | 17.65 | 197,552 | 
| September 16, 2025 | 17.91 | 17.62 | 17.62 | 18.08 | 17.5 | 235,952 | 
| September 15, 2025 | 17.81 | 17.91 | 17.91 | 18.23 | 17.81 | 255,884 | 
| September 12, 2025 | 18.08 | 17.81 | 17.81 | 18.15 | 17.62 | 353,179 | 
| September 11, 2025 | 17.84 | 17.9 | 17.9 | 18.4 | 17.84 | 689,178 | 
| September 10, 2025 | 17.98 | 17.84 | 17.84 | 18.3 | 17.65 | 381,795 | 
| September 09, 2025 | 17.69 | 17.73 | 17.73 | 17.99 | 17.58 | 192,638 | 
| September 08, 2025 | 17.99 | 17.69 | 17.69 | 17.99 | 17.61 | 190,766 | 
| September 05, 2025 | 17.74 | 17.71 | 17.71 | 17.95 | 17.47 | 389,172 | 
| September 04, 2025 | 17.99 | 17.54 | 17.54 | 18.44 | 17.45 | 299,755 | 
| September 03, 2025 | 17.73 | 17.56 | 17.56 | 17.79 | 17.44 | 205,347 | 
| September 02, 2025 | 17.35 | 17.5 | 17.5 | 18 | 17.35 | 109,753 | 
| September 01, 2025 | 17.34 | 17.35 | 17.35 | 17.87 | 17.26 | 123,816 | 
| August 29, 2025 | 17.56 | 17.34 | 17.34 | 17.84 | 17.3 | 131,764 | 
| August 28, 2025 | 18.04 | 17.56 | 17.56 | 18.47 | 17.26 | 147,240 | 
| August 26, 2025 | 18.48 | 18.03 | 18.03 | 18.71 | 18.01 | 119,802 | 
| August 25, 2025 | 19.53 | 18.48 | 18.48 | 19.53 | 18.4 | 153,837 | 
| August 22, 2025 | 18.66 | 18.78 | 18.78 | 19.8 | 18.5 | 196,337 | 
| August 21, 2025 | 18.94 | 18.91 | 18.91 | 19.19 | 18.5 | 126,345 | 
| August 20, 2025 | 18.41 | 18.81 | 18.81 | 19.98 | 18.41 | 1.06M | 
| August 19, 2025 | 18.99 | 18.41 | 18.41 | 18.99 | 17.99 | 208,991 | 
| August 18, 2025 | 18.22 | 18.66 | 18.66 | 18.88 | 18.22 | 87,798 | 
| August 14, 2025 | 18.98 | 18.11 | 18.11 | 19.22 | 17.55 | 137,072 | 
| August 13, 2025 | 18.2 | 18.3 | 18.3 | 19.56 | 17.9 | 336,094 | 
| August 12, 2025 | 17.9 | 17.91 | 17.91 | 18.07 | 17.65 | 76,296 | 
| August 11, 2025 | 17.54 | 17.57 | 17.57 | 18.6 | 17.13 | 192,342 | 
| August 08, 2025 | 17.36 | 17.3 | 17.3 | 17.98 | 17.15 | 54,875 | 
| August 07, 2025 | 17.67 | 17.67 | 17.67 | 17.89 | 17.3 | 79,903 | 
| August 06, 2025 | 18.25 | 17.68 | 17.68 | 18.25 | 17.51 | 42,776 | 
| August 05, 2025 | 18.24 | 17.9 | 17.9 | 18.24 | 17.8 | 56,505 | 
| August 04, 2025 | 17.61 | 17.93 | 17.93 | 18.18 | 17.6 | 80,282 |