14.67
-0.27(-1.81%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.94 | 14.67 | 14.67 | 15.18 | 14.58 | 193,743 |
September 04, 2025 | 15.4 | 14.94 | 14.94 | 15.4 | 14.85 | 155,133 |
September 03, 2025 | 15.1 | 15.11 | 15.11 | 15.44 | 14.95 | 290,148 |
September 02, 2025 | 14.65 | 14.95 | 14.95 | 15.69 | 14.65 | 1.92M |
September 01, 2025 | 14.4 | 14.23 | 14.23 | 14.5 | 14.12 | 128,346 |
August 29, 2025 | 14.18 | 14.25 | 14.25 | 14.34 | 14 | 127,204 |
August 28, 2025 | 14.2 | 14.18 | 14.18 | 14.47 | 14.02 | 103,547 |
August 26, 2025 | 14.48 | 14.2 | 14.2 | 14.64 | 14.18 | 98,784 |
August 25, 2025 | 14.92 | 14.27 | 14.27 | 14.92 | 14.21 | 96,243 |
August 22, 2025 | 14.43 | 14.58 | 14.58 | 14.7 | 14.33 | 103,153 |
August 21, 2025 | 14.44 | 14.61 | 14.61 | 14.7 | 14.44 | 89,157 |
August 20, 2025 | 14.26 | 14.44 | 14.44 | 14.53 | 14.09 | 178,585 |
August 19, 2025 | 14.08 | 14.26 | 14.26 | 14.29 | 14.08 | 78,873 |
August 18, 2025 | 14.1 | 14.08 | 14.08 | 14.41 | 14.01 | 176,602 |
August 14, 2025 | 14.14 | 14.36 | 14.36 | 14.45 | 14.01 | 230,352 |
August 13, 2025 | 14.3 | 14.14 | 14.14 | 14.37 | 14.03 | 82,070 |
August 12, 2025 | 14.25 | 14.1 | 14.1 | 14.27 | 14.05 | 72,687 |
August 11, 2025 | 14.09 | 14.02 | 14.02 | 14.2 | 13.9 | 90,895 |
August 08, 2025 | 14 | 14.09 | 14.09 | 14.25 | 13.93 | 131,699 |
August 07, 2025 | 14.3 | 14.06 | 14.06 | 14.3 | 13.92 | 140,080 |
August 06, 2025 | 14.31 | 14.01 | 14.01 | 14.31 | 13.96 | 120,294 |
August 05, 2025 | 14.62 | 14.13 | 14.13 | 14.62 | 14.02 | 208,812 |
August 04, 2025 | 14.44 | 14.39 | 14.39 | 14.52 | 14.2 | 60,574 |
August 01, 2025 | 14.5 | 14.24 | 14.24 | 14.78 | 14.05 | 117,931 |
July 31, 2025 | 14.48 | 14.41 | 14.41 | 14.59 | 14.25 | 135,895 |
July 30, 2025 | 14.52 | 14.48 | 14.48 | 14.65 | 14.36 | 97,612 |
July 29, 2025 | 14.57 | 14.39 | 14.39 | 14.86 | 14.2 | 196,610 |
July 28, 2025 | 14.88 | 14.53 | 14.53 | 15.14 | 14.5 | 167,281 |
July 25, 2025 | 15.05 | 14.82 | 14.82 | 15.25 | 14.77 | 206,282 |
July 24, 2025 | 15 | 15.09 | 15.09 | 15.35 | 15 | 194,559 |
July 23, 2025 | 15.16 | 15.13 | 15.13 | 15.31 | 14.93 | 124,101 |
July 22, 2025 | 15.55 | 15.14 | 15.14 | 15.55 | 15.07 | 159,834 |
July 21, 2025 | 15.36 | 15.29 | 15.29 | 15.49 | 15.1 | 259,767 |
July 18, 2025 | 15.5 | 15.29 | 15.29 | 15.69 | 14.8 | 391,996 |
July 17, 2025 | 15.84 | 15.56 | 15.56 | 16.04 | 15.12 | 399,443 |
July 16, 2025 | 16 | 15.83 | 15.83 | 16.14 | 15.7 | 455,391 |
July 15, 2025 | 16.08 | 15.86 | 15.86 | 16.24 | 15.81 | 134,951 |
July 14, 2025 | 15.85 | 15.89 | 15.89 | 15.97 | 15.62 | 208,429 |
July 11, 2025 | 15.9 | 15.87 | 15.87 | 16 | 15.77 | 137,540 |
July 10, 2025 | 16.2 | 15.9 | 15.9 | 16.2 | 15.82 | 130,628 |
July 09, 2025 | 16.04 | 15.9 | 15.9 | 16.29 | 15.8 | 176,417 |
July 08, 2025 | 16.14 | 15.99 | 15.99 | 16.29 | 15.5 | 261,032 |
July 07, 2025 | 16.28 | 16.06 | 16.06 | 16.54 | 16 | 367,586 |
July 04, 2025 | 16.2 | 16.02 | 16.02 | 16.34 | 15.92 | 371,770 |
July 03, 2025 | 16.35 | 16.12 | 16.12 | 16.37 | 15.88 | 277,767 |
July 02, 2025 | 16.15 | 16.18 | 16.18 | 16.32 | 16.02 | 233,773 |
July 01, 2025 | 16.41 | 16.07 | 16.07 | 16.58 | 15.93 | 525,286 |
June 30, 2025 | 16.54 | 16.41 | 16.41 | 16.68 | 16.2 | 319,554 |
June 27, 2025 | 16.22 | 16.32 | 16.32 | 16.7 | 16.22 | 431,853 |
June 26, 2025 | 16.64 | 16.21 | 16.21 | 16.64 | 16.05 | 277,879 |
June 25, 2025 | 15.9 | 16.38 | 16.38 | 16.45 | 15.84 | 346,385 |
June 24, 2025 | 15.67 | 15.73 | 15.73 | 15.99 | 15.66 | 266,606 |
June 23, 2025 | 15.55 | 15.47 | 15.47 | 15.65 | 15.25 | 377,101 |
June 20, 2025 | 15.65 | 15.49 | 15.49 | 15.86 | 15.45 | 389,130 |
June 19, 2025 | 16.05 | 15.49 | 15.49 | 16.35 | 15.39 | 295,126 |
June 18, 2025 | 16.31 | 16.12 | 16.12 | 16.46 | 16.03 | 242,728 |
June 17, 2025 | 16.46 | 16.36 | 16.36 | 16.7 | 16.3 | 153,414 |
June 16, 2025 | 16.62 | 16.62 | 16.62 | 17 | 16.1 | 442,237 |
June 13, 2025 | 16.74 | 16.62 | 16.62 | 17 | 16.4 | 690,917 |
June 12, 2025 | 17.66 | 17.21 | 17.21 | 17.82 | 16.85 | 634,283 |