14.70
-0.19(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 14.9 | 14.65 | 14.65 | 14.99 | 14.5 | 7.63M |
| May 21, 2025 | 15.15 | 14.89 | 14.89 | 15.8 | 14.76 | 13.41M |
| May 20, 2025 | 15.39 | 14.97 | 14.97 | 15.47 | 14.75 | 14.39M |
| May 19, 2025 | 15.39 | 15.21 | 15.21 | 16.17 | 15.09 | 10.51M |
| May 16, 2025 | 15.04 | 15.3 | 15.3 | 15.45 | 14.86 | 7.76M |
| May 15, 2025 | 15.26 | 14.94 | 14.94 | 15.66 | 14.89 | 11.74M |
| May 14, 2025 | 14.4 | 15.09 | 15.09 | 15.39 | 14.39 | 7.91M |
| May 13, 2025 | 14.49 | 14.55 | 14.55 | 15 | 14.3 | 7.1M |
| May 12, 2025 | 14 | 14.38 | 14.38 | 14.9 | 13.97 | 5.41M |
| May 09, 2025 | 13.22 | 13.32 | 13.32 | 13.49 | 12.95 | 4.05M |
| May 08, 2025 | 13.79 | 13.3 | 13.3 | 13.94 | 13.18 | 3.3M |
| May 07, 2025 | 13.2 | 13.52 | 13.52 | 13.7 | 13.13 | 3.82M |
| May 06, 2025 | 14.17 | 13.42 | 13.42 | 14.25 | 13.35 | 4.26M |
| May 05, 2025 | 14 | 14.15 | 14.15 | 14.24 | 13.82 | 3.04M |
| May 02, 2025 | 14.04 | 13.92 | 13.92 | 14.44 | 13.62 | 3.77M |
| April 30, 2025 | 14.52 | 14.04 | 14.04 | 14.58 | 13.55 | 5.73M |
| April 29, 2025 | 14.69 | 14.52 | 14.52 | 15.04 | 14.4 | 3.53M |
| April 28, 2025 | 14.64 | 14.65 | 14.65 | 14.81 | 14.35 | 6.26M |
| April 25, 2025 | 15.76 | 14.81 | 14.81 | 15.76 | 14.59 | 6.7M |
| April 24, 2025 | 15.68 | 15.69 | 15.69 | 16.23 | 15.6 | 7.05M |
| April 23, 2025 | 15.79 | 15.71 | 15.71 | 16.14 | 15.27 | 6.86M |
| April 22, 2025 | 15.84 | 15.64 | 15.64 | 16.17 | 15.45 | 6.01M |
| April 21, 2025 | 15.3 | 15.69 | 15.69 | 15.81 | 15.15 | 5.08M |
| April 17, 2025 | 15.09 | 15.26 | 15.26 | 15.46 | 15 | 4.86M |
| April 16, 2025 | 15.09 | 15.12 | 15.12 | 15.44 | 14.9 | 4.67M |
| April 15, 2025 | 14.7 | 15.08 | 15.08 | 15.2 | 14.43 | 6.79M |
| April 11, 2025 | 14.45 | 14.25 | 14.25 | 14.45 | 14.07 | 4.43M |
| April 09, 2025 | 13.99 | 13.83 | 13.83 | 14.05 | 13.59 | 4.59M |
| April 08, 2025 | 14.45 | 13.96 | 13.96 | 14.45 | 13.68 | 5.42M |
| April 07, 2025 | 11.95 | 13.7 | 13.7 | 13.9 | 11.87 | 9.24M |
| April 04, 2025 | 14.9 | 14.34 | 14.34 | 14.98 | 14.22 | 8.13M |
| April 03, 2025 | 14.6 | 14.97 | 14.97 | 15.15 | 14.6 | 8.13M |
| April 02, 2025 | 15 | 14.85 | 14.85 | 15.05 | 14.31 | 8.44M |
| April 01, 2025 | 14.04 | 14.72 | 14.72 | 14.82 | 14.04 | 8.88M |
| March 28, 2025 | 14.51 | 14.06 | 14.06 | 14.89 | 14.02 | 18.66M |
| March 27, 2025 | 14.11 | 14.32 | 14.32 | 14.56 | 14 | 18.8M |
| March 26, 2025 | 15.02 | 14.14 | 14.14 | 15.2 | 14.06 | 15.28M |
| March 25, 2025 | 16.2 | 15.02 | 15.02 | 16.35 | 14.95 | 14.79M |
| March 24, 2025 | 16.18 | 16.02 | 16.02 | 16.89 | 15.9 | 12.49M |
| March 21, 2025 | 15.69 | 16.09 | 16.09 | 16.34 | 15.68 | 12.06M |
| March 20, 2025 | 16.25 | 15.69 | 15.69 | 16.62 | 15.61 | 12.06M |
| March 19, 2025 | 16 | 16.19 | 16.19 | 16.47 | 15.95 | 16.55M |
| March 18, 2025 | 15.38 | 15.9 | 15.9 | 16.2 | 15.31 | 16.55M |
| March 17, 2025 | 16.42 | 15.36 | 15.36 | 16.42 | 15.18 | 18.44M |
| 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 |