18.91
+0.1(+0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.96 | 18.91 | 18.91 | 19.03 | 18.65 | 7.71M |
| August 14, 2025 | 18.3 | 18.81 | 18.81 | 19.22 | 18.28 | 13.56M |
| August 13, 2025 | 18.11 | 18.33 | 18.33 | 18.42 | 18.03 | 7.39M |
| August 12, 2025 | 18.3 | 18.11 | 18.11 | 18.3 | 17.96 | 5.25M |
| August 11, 2025 | 17.76 | 18.31 | 18.31 | 18.4 | 17.51 | 9.14M |
| August 08, 2025 | 17.67 | 17.6 | 17.6 | 18.3 | 17.2 | 9.76M |
| August 07, 2025 | 17.8 | 17.79 | 17.79 | 17.97 | 17.51 | 5.62M |
| August 06, 2025 | 17.82 | 17.63 | 17.63 | 17.91 | 17.38 | 8.61M |
| August 05, 2025 | 17.81 | 17.93 | 17.93 | 18.05 | 17.74 | 6.04M |
| August 04, 2025 | 18.02 | 17.82 | 17.82 | 18.38 | 17.62 | 7.3M |
| August 01, 2025 | 17.5 | 18.02 | 18.02 | 18.12 | 17.31 | 7.93M |
| July 31, 2025 | 17.8 | 17.5 | 17.5 | 17.8 | 17.22 | 6.55M |
| July 30, 2025 | 17.38 | 17.91 | 17.91 | 18.01 | 17.27 | 8.55M |
| July 29, 2025 | 17.09 | 17.37 | 17.37 | 17.5 | 16.9 | 9.42M |
| July 28, 2025 | 17.48 | 17.2 | 17.2 | 17.51 | 17.04 | 6.11M |
| July 25, 2025 | 16.95 | 17.41 | 17.41 | 17.51 | 16.75 | 11.33M |
| July 24, 2025 | 16.99 | 16.8 | 16.8 | 17 | 16.62 | 5.9M |
| July 23, 2025 | 16.91 | 16.97 | 16.97 | 17.11 | 16.81 | 8.75M |
| July 22, 2025 | 16.79 | 16.89 | 16.89 | 17.05 | 16.66 | 7.62M |
| July 21, 2025 | 16.49 | 16.92 | 16.92 | 17.37 | 16.3 | 9.75M |
| July 18, 2025 | 15.82 | 16.49 | 16.49 | 17.12 | 15.65 | 11.36M |
| July 17, 2025 | 15.76 | 15.83 | 15.83 | 15.99 | 15.69 | 7.73M |
| July 16, 2025 | 15.73 | 15.79 | 15.79 | 15.92 | 15.48 | 7.86M |
| July 15, 2025 | 16.01 | 15.74 | 15.74 | 16.05 | 15.05 | 10.57M |
| July 14, 2025 | 16.16 | 16.13 | 16.13 | 16.39 | 15.82 | 6.33M |
| July 11, 2025 | 15.44 | 16.16 | 16.16 | 16.37 | 15.37 | 10.14M |
| July 10, 2025 | 15.45 | 15.39 | 15.39 | 15.65 | 15.23 | 9.62M |
| July 09, 2025 | 15.56 | 15.4 | 15.4 | 15.79 | 15.3 | 11.15M |
| July 08, 2025 | 15.32 | 15.48 | 15.48 | 15.77 | 15.16 | 9.14M |
| July 07, 2025 | 14.94 | 15.29 | 15.29 | 15.6 | 14.86 | 8.27M |
| July 04, 2025 | 14.74 | 14.94 | 14.94 | 15.05 | 14.66 | 8.1M |
| July 03, 2025 | 14.64 | 14.77 | 14.77 | 14.84 | 14.48 | 6.76M |
| July 02, 2025 | 14.6 | 14.63 | 14.63 | 14.77 | 14.5 | 6.23M |
| July 01, 2025 | 14.69 | 14.68 | 14.68 | 14.76 | 14.56 | 5.07M |
| June 30, 2025 | 14.9 | 14.69 | 14.69 | 14.99 | 14.6 | 6.65M |
| June 27, 2025 | 14.72 | 14.85 | 14.85 | 14.98 | 14.51 | 11.13M |
| June 26, 2025 | 15.02 | 14.61 | 14.61 | 15.15 | 14.53 | 9.16M |
| June 25, 2025 | 14.7 | 14.52 | 14.52 | 14.7 | 14.44 | 3.87M |
| June 24, 2025 | 14.71 | 14.62 | 14.62 | 14.85 | 14.22 | 7.4M |
| June 23, 2025 | 14.55 | 14.67 | 14.67 | 14.75 | 14.29 | 9.18M |
| June 20, 2025 | 14.65 | 14.55 | 14.55 | 14.77 | 14.25 | 11.16M |
| June 19, 2025 | 15.84 | 14.53 | 14.53 | 16.34 | 14.21 | 21.76M |
| June 18, 2025 | 14.99 | 15.69 | 15.69 | 15.69 | 14.69 | 10.23M |
| June 17, 2025 | 14.62 | 14.93 | 14.93 | 14.98 | 14.52 | 12.01M |
| June 16, 2025 | 14.72 | 14.65 | 14.65 | 14.8 | 14.45 | 8.78M |
| June 13, 2025 | 14.64 | 14.87 | 14.87 | 14.88 | 14.51 | 6.99M |
| June 12, 2025 | 14.71 | 14.77 | 14.77 | 14.85 | 14.56 | 5.13M |
| June 11, 2025 | 14.71 | 14.72 | 14.72 | 14.85 | 14.56 | 5.35M |
| June 10, 2025 | 14.99 | 14.8 | 14.8 | 14.99 | 14.66 | 5.22M |
| June 09, 2025 | 14.66 | 14.93 | 14.93 | 15.06 | 14.56 | 7.82M |
| June 06, 2025 | 14.9 | 14.75 | 14.75 | 14.94 | 14.72 | 4.09M |
| June 05, 2025 | 14.98 | 14.93 | 14.93 | 15 | 14.67 | 5.48M |
| June 04, 2025 | 14.73 | 14.88 | 14.88 | 14.97 | 14.61 | 7.96M |
| June 03, 2025 | 14.84 | 14.73 | 14.73 | 14.91 | 14.6 | 4.89M |
| June 02, 2025 | 14.98 | 14.91 | 14.91 | 15 | 14.66 | 8.3M |
| May 30, 2025 | 14.7 | 14.89 | 14.89 | 15 | 14.52 | 7.4M |
| May 29, 2025 | 14.67 | 14.81 | 14.81 | 14.95 | 14.36 | 8.67M |
| May 28, 2025 | 14.63 | 14.6 | 14.6 | 14.67 | 14.47 | 5.31M |
| May 27, 2025 | 14.65 | 14.59 | 14.59 | 14.72 | 14.47 | 3.22M |
| May 26, 2025 | 14.89 | 14.65 | 14.65 | 14.93 | 14.51 | 5.88M |