14.68
-0.32(-2.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 15 | 14.68 | 14.68 | 15.12 | 14.62 | 4.62M |
| December 19, 2024 | 15 | 15 | 15 | 15.16 | 14.75 | 4.8M |
| December 18, 2024 | 15.78 | 15.29 | 15.29 | 15.8 | 15.25 | 4.67M |
| December 17, 2024 | 15.84 | 15.69 | 15.69 | 16.09 | 15.56 | 4.82M |
| December 16, 2024 | 15.39 | 15.84 | 15.84 | 16.07 | 15.39 | 6.95M |
| December 13, 2024 | 15.55 | 15.39 | 15.39 | 15.62 | 15.27 | 3.54M |
| December 12, 2024 | 15.73 | 15.58 | 15.58 | 15.82 | 15.5 | 4.1M |
| December 11, 2024 | 15.88 | 15.73 | 15.73 | 16.1 | 15.62 | 5.1M |
| December 10, 2024 | 16.15 | 15.88 | 15.88 | 16.25 | 15.81 | 3.95M |
| December 09, 2024 | 16.3 | 16.06 | 16.06 | 16.39 | 16 | 5.26M |
| December 06, 2024 | 16.39 | 16.2 | 16.2 | 16.7 | 16.16 | 6.2M |
| December 05, 2024 | 15.91 | 16.21 | 16.21 | 16.46 | 15.8 | 7.56M |
| December 04, 2024 | 15.91 | 15.86 | 15.86 | 16 | 15.81 | 5.39M |
| December 03, 2024 | 15.73 | 15.84 | 15.84 | 16.06 | 15.73 | 7.2M |
| December 02, 2024 | 15.99 | 15.73 | 15.73 | 16.04 | 15.57 | 5.89M |
| November 29, 2024 | 16.05 | 15.99 | 15.99 | 16.17 | 15.95 | 3.49M |
| November 28, 2024 | 16.01 | 16.02 | 16.02 | 16.26 | 15.99 | 6.17M |
| November 27, 2024 | 16.01 | 16.02 | 16.02 | 16.3 | 15.98 | 4.03M |
| November 26, 2024 | 16.18 | 16.06 | 16.06 | 16.19 | 15.97 | 2.96M |
| November 25, 2024 | 16.53 | 16.12 | 16.12 | 16.64 | 16 | 5.75M |
| November 22, 2024 | 15.66 | 16.21 | 16.21 | 16.8 | 15.44 | 9.14M |
| November 21, 2024 | 16.08 | 15.63 | 15.63 | 16.08 | 15.39 | 6.35M |
| November 19, 2024 | 16.29 | 16.12 | 16.12 | 16.44 | 16.01 | 5.15M |
| November 18, 2024 | 16.49 | 16.19 | 16.19 | 16.99 | 16.11 | 4.46M |
| November 14, 2024 | 16.57 | 16.45 | 16.45 | 16.81 | 16.33 | 5.17M |
| November 13, 2024 | 16.72 | 16.57 | 16.57 | 17.09 | 16.5 | 6.22M |
| November 12, 2024 | 17.46 | 16.71 | 16.71 | 17.7 | 14.36 | 8.61M |
| November 11, 2024 | 17.82 | 17.46 | 17.46 | 17.85 | 17.3 | 4.83M |
| November 08, 2024 | 18.08 | 17.87 | 17.87 | 18.16 | 17.69 | 5.53M |
| November 07, 2024 | 18.99 | 18.08 | 18.08 | 19.14 | 17.85 | 13.52M |
| November 06, 2024 | 17.89 | 19.01 | 19.01 | 20.2 | 17.6 | 26.79M |
| November 05, 2024 | 17.36 | 17.6 | 17.6 | 17.75 | 17.29 | 3.99M |
| November 04, 2024 | 18.32 | 17.36 | 17.36 | 18.49 | 17.12 | 5.55M |
| November 01, 2024 | 18.01 | 18.27 | 18.27 | 18.39 | 18.01 | 1.14M |
| October 31, 2024 | 17.65 | 17.84 | 17.84 | 17.9 | 17.4 | 3.32M |
| October 30, 2024 | 17.09 | 17.6 | 17.6 | 17.74 | 16.96 | 4.87M |
| October 29, 2024 | 17.17 | 17.09 | 17.09 | 17.37 | 16.78 | 6.23M |
| October 28, 2024 | 16.53 | 17.04 | 17.04 | 17.48 | 16.25 | 7.64M |
| October 25, 2024 | 17.5 | 16.48 | 16.48 | 17.65 | 16.22 | 8.61M |
| October 24, 2024 | 17.46 | 17.39 | 17.39 | 17.7 | 17.25 | 4.1M |
| October 23, 2024 | 17.27 | 17.41 | 17.41 | 18 | 16.52 | 10.7M |
| October 22, 2024 | 18.39 | 17.51 | 17.51 | 18.45 | 17.38 | 7.31M |
| October 21, 2024 | 18.7 | 18.35 | 18.35 | 18.86 | 18.25 | 6.33M |
| October 18, 2024 | 18.6 | 18.57 | 18.57 | 18.65 | 18.15 | 4.57M |
| October 17, 2024 | 19.06 | 18.74 | 18.74 | 19.19 | 18.53 | 5.79M |
| October 16, 2024 | 18.8 | 19.01 | 19.01 | 19.31 | 18.66 | 7.08M |
| October 15, 2024 | 18.86 | 18.84 | 18.84 | 19.15 | 18.61 | 4.07M |
| October 14, 2024 | 19.18 | 18.82 | 18.82 | 19.32 | 18.5 | 5.9M |
| October 11, 2024 | 19.22 | 19.12 | 19.12 | 19.36 | 18.94 | 4.86M |
| October 10, 2024 | 19.4 | 19.18 | 19.18 | 19.64 | 19.05 | 7.19M |
| October 09, 2024 | 18.82 | 19.17 | 19.17 | 19.56 | 18.7 | 7.85M |
| October 08, 2024 | 18 | 18.63 | 18.63 | 18.8 | 17.76 | 11.48M |
| October 07, 2024 | 19.5 | 18.13 | 18.13 | 19.5 | 17.9 | 12.51M |
| October 04, 2024 | 19.04 | 19.23 | 19.23 | 19.55 | 18.6 | 11.65M |
| October 03, 2024 | 19.42 | 19.03 | 19.03 | 19.55 | 18.8 | 12.14M |
| October 01, 2024 | 18.86 | 19.68 | 19.68 | 20.19 | 18.81 | 15.42M |
| September 30, 2024 | 19.56 | 18.82 | 18.82 | 19.79 | 18.6 | 25.09M |
| September 27, 2024 | 19.96 | 19.56 | 19.56 | 20.23 | 19.52 | 12.55M |
| September 26, 2024 | 20.29 | 19.97 | 19.97 | 20.35 | 19.89 | 11.46M |
| September 25, 2024 | 20.64 | 20.23 | 20.23 | 20.9 | 20.02 | 12.85M |