15.34
+2.54(+19.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 15.9 | 16.42 | 16.42 | 17.49 | 15.65 | 72.99M |
| March 12, 2025 | 12.9 | 15.34 | 15.34 | 15.36 | 12.78 | 56.62M |
| March 11, 2025 | 13.24 | 12.8 | 12.8 | 13.5 | 12.71 | 9.41M |
| March 10, 2025 | 14.29 | 13.29 | 13.29 | 14.55 | 13.18 | 7.32M |
| March 07, 2025 | 13.9 | 14.28 | 14.28 | 14.72 | 13.8 | 7.43M |
| March 06, 2025 | 14.01 | 13.93 | 13.93 | 14.45 | 13.78 | 7.83M |
| March 05, 2025 | 13.2 | 13.8 | 13.8 | 13.96 | 13.2 | 8.38M |
| March 04, 2025 | 12.5 | 13.13 | 13.13 | 13.46 | 12.47 | 7.52M |
| March 03, 2025 | 13.44 | 12.64 | 12.64 | 13.6 | 12.02 | 11.71M |
| February 28, 2025 | 13.7 | 13.31 | 13.31 | 13.75 | 13.1 | 6.34M |
| February 27, 2025 | 14.25 | 13.7 | 13.7 | 14.35 | 13.6 | 3.93M |
| February 25, 2025 | 14.09 | 14.2 | 14.2 | 14.57 | 14.09 | 3.81M |
| February 24, 2025 | 14.57 | 14.07 | 14.07 | 14.57 | 14.02 | 4.23M |
| February 21, 2025 | 15 | 14.69 | 14.69 | 15.6 | 14.55 | 5.46M |
| February 20, 2025 | 15.12 | 14.98 | 14.98 | 15.33 | 14.85 | 6.03M |
| February 19, 2025 | 14 | 15.15 | 15.15 | 15.34 | 13.87 | 8.47M |
| February 18, 2025 | 14.4 | 14.01 | 14.01 | 14.65 | 13.63 | 7.98M |
| February 17, 2025 | 14.86 | 14.33 | 14.33 | 14.99 | 14.13 | 8.03M |
| February 14, 2025 | 15.2 | 14.82 | 14.82 | 15.39 | 14.71 | 4.92M |
| February 13, 2025 | 15.7 | 15.15 | 15.15 | 16.01 | 15.05 | 4.95M |
| February 12, 2025 | 15.95 | 15.64 | 15.64 | 16.07 | 14.96 | 6.96M |
| February 11, 2025 | 16.63 | 15.95 | 15.95 | 16.69 | 15.8 | 4.12M |
| February 10, 2025 | 17.16 | 16.54 | 16.54 | 17.29 | 16.39 | 2.9M |
| February 07, 2025 | 17.29 | 17.13 | 17.13 | 17.44 | 17.02 | 2.07M |
| February 06, 2025 | 17.69 | 17.19 | 17.19 | 17.69 | 17.05 | 4.18M |
| February 05, 2025 | 17.35 | 17.41 | 17.41 | 17.8 | 17.12 | 3.07M |
| February 04, 2025 | 17.19 | 17.1 | 17.1 | 17.65 | 16.75 | 4.8M |
| February 03, 2025 | 17.69 | 17 | 17 | 17.7 | 16.9 | 2.99M |
| February 01, 2025 | 17.75 | 17.94 | 17.94 | 18.51 | 17.51 | 4.82M |
| January 31, 2025 | 16.99 | 17.8 | 17.8 | 18.16 | 16.75 | 6.5M |
| January 30, 2025 | 17.19 | 16.93 | 16.93 | 17.34 | 16.85 | 5.21M |
| January 29, 2025 | 16.4 | 16.94 | 16.94 | 17.1 | 16.4 | 6.25M |
| January 28, 2025 | 16.64 | 16.29 | 16.29 | 16.86 | 15.71 | 6.8M |
| January 27, 2025 | 17.19 | 16.6 | 16.6 | 17.19 | 16.39 | 6.81M |
| January 24, 2025 | 18.14 | 17.36 | 17.36 | 18.25 | 17.3 | 6.39M |
| January 23, 2025 | 18.36 | 18.15 | 18.15 | 18.45 | 17.96 | 3.88M |
| January 22, 2025 | 18.82 | 18.22 | 18.22 | 18.9 | 17.85 | 6.67M |
| January 21, 2025 | 19.5 | 18.73 | 18.73 | 19.66 | 18.63 | 5.76M |
| January 20, 2025 | 18.9 | 19.27 | 19.27 | 19.43 | 18.72 | 5.92M |
| January 17, 2025 | 19.1 | 18.87 | 18.87 | 19.1 | 18.6 | 6.48M |
| January 16, 2025 | 18.75 | 18.86 | 18.86 | 19.2 | 18.66 | 6.41M |
| January 15, 2025 | 18.9 | 18.45 | 18.45 | 19.12 | 18.31 | 5.43M |
| January 14, 2025 | 17.99 | 18.63 | 18.63 | 19.71 | 17.99 | 7.95M |
| January 13, 2025 | 18.9 | 17.87 | 17.87 | 19.27 | 17.76 | 12.29M |
| January 10, 2025 | 19.74 | 19.09 | 19.09 | 19.77 | 18.96 | 8.74M |
| January 09, 2025 | 20.35 | 19.83 | 19.83 | 20.59 | 19.72 | 5.32M |
| January 08, 2025 | 21 | 20.36 | 20.36 | 21.11 | 19.89 | 12.04M |
| January 07, 2025 | 20.5 | 20.87 | 20.87 | 21.12 | 20.49 | 8.84M |
| January 06, 2025 | 22 | 20.28 | 20.28 | 22.02 | 20.15 | 13.39M |
| January 03, 2025 | 21.6 | 22.02 | 22.02 | 22.32 | 21.6 | 6.26M |
| January 02, 2025 | 22.72 | 21.88 | 21.88 | 22.74 | 21.78 | 7.03M |
| January 01, 2025 | 21.34 | 22.48 | 22.48 | 22.73 | 21.29 | 9.65M |
| December 31, 2024 | 20.89 | 21.24 | 21.24 | 21.39 | 20.74 | 6.26M |
| December 30, 2024 | 21.75 | 20.86 | 20.86 | 21.75 | 20.75 | 9.64M |
| December 27, 2024 | 21.46 | 21.6 | 21.6 | 21.78 | 21.18 | 5.43M |
| December 26, 2024 | 22.05 | 21.3 | 21.3 | 22.26 | 21.03 | 7.96M |
| December 24, 2024 | 22.08 | 21.98 | 21.98 | 22.41 | 21.95 | 3.7M |
| December 23, 2024 | 22.5 | 21.99 | 21.99 | 22.77 | 21.9 | 5.12M |
| December 20, 2024 | 23.52 | 22.4 | 22.4 | 23.6 | 22.2 | 8.23M |
| December 19, 2024 | 23 | 23.2 | 23.2 | 23.74 | 22.85 | 4.96M |