14.28
-0.01(-0.07%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 14.29 | 14.28 | 14.28 | 14.62 | 14.12 | 137,764 |
October 16, 2025 | 14.5 | 14.29 | 14.29 | 14.61 | 14.24 | 101,570 |
October 15, 2025 | 14.36 | 14.32 | 14.32 | 14.77 | 14.25 | 146,030 |
October 14, 2025 | 14.86 | 14.51 | 14.51 | 14.86 | 14.42 | 113,520 |
October 13, 2025 | 14.67 | 14.57 | 14.57 | 14.9 | 14.51 | 174,605 |
October 10, 2025 | 14.86 | 14.97 | 14.97 | 15.15 | 14.86 | 197,381 |
October 09, 2025 | 15.24 | 14.89 | 14.89 | 15.24 | 14.54 | 202,804 |
October 08, 2025 | 14.27 | 15.07 | 15.07 | 15.39 | 14.17 | 811,142 |
October 07, 2025 | 14.32 | 14.27 | 14.27 | 14.55 | 14.23 | 169,837 |
October 06, 2025 | 14.45 | 14.32 | 14.32 | 14.62 | 14.26 | 71,352 |
October 03, 2025 | 14.7 | 14.45 | 14.45 | 14.7 | 14.23 | 112,504 |
October 01, 2025 | 14.16 | 14.22 | 14.22 | 14.39 | 14.13 | 77,055 |
September 30, 2025 | 14.4 | 14.16 | 14.16 | 14.4 | 14.12 | 70,109 |
September 29, 2025 | 14.16 | 14.19 | 14.19 | 14.51 | 14.16 | 82,372 |
September 26, 2025 | 14.32 | 14.24 | 14.24 | 14.6 | 14.2 | 234,946 |
September 25, 2025 | 14.62 | 14.52 | 14.52 | 14.77 | 14.5 | 114,404 |
September 24, 2025 | 14.47 | 14.62 | 14.62 | 14.7 | 14.32 | 214,529 |
September 23, 2025 | 14.65 | 14.47 | 14.47 | 14.67 | 14.15 | 287,071 |
September 22, 2025 | 14.89 | 14.59 | 14.59 | 14.89 | 14.52 | 171,320 |
September 19, 2025 | 14.5 | 14.66 | 14.66 | 14.9 | 14.5 | 191,176 |
September 18, 2025 | 14.66 | 14.75 | 14.75 | 15 | 14.38 | 268,571 |
September 17, 2025 | 14.39 | 14.66 | 14.66 | 15 | 14.32 | 114,293 |
September 16, 2025 | 14.29 | 14.31 | 14.31 | 14.53 | 14.29 | 117,241 |
September 15, 2025 | 14.39 | 14.29 | 14.29 | 14.58 | 14.25 | 174,249 |
September 12, 2025 | 14.5 | 14.27 | 14.27 | 14.65 | 14.18 | 163,409 |
September 11, 2025 | 14.54 | 14.42 | 14.42 | 14.68 | 14.34 | 81,422 |
September 10, 2025 | 14.73 | 14.4 | 14.4 | 14.8 | 14.3 | 339,713 |
September 09, 2025 | 14.7 | 14.62 | 14.62 | 14.83 | 14.47 | 90,045 |
September 08, 2025 | 14.86 | 14.7 | 14.7 | 14.86 | 14.53 | 76,379 |
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 |