11.72
-0.1(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 11.69 | 11.72 | 11.72 | 11.95 | 11.6 | 7.43M |
| July 30, 2025 | 12 | 11.82 | 11.82 | 12.11 | 11.8 | 4.03M |
| July 29, 2025 | 12.03 | 11.99 | 11.99 | 12.06 | 11.7 | 5.36M |
| July 28, 2025 | 11.65 | 12 | 12 | 12.09 | 11.53 | 11.53M |
| July 25, 2025 | 12.25 | 11.64 | 11.64 | 12.28 | 11.54 | 20.19M |
| July 24, 2025 | 12.7 | 12.25 | 12.25 | 12.71 | 12.21 | 9.59M |
| July 23, 2025 | 12.95 | 12.65 | 12.65 | 12.98 | 12.61 | 9.12M |
| July 22, 2025 | 13.05 | 12.79 | 12.79 | 13.28 | 12.73 | 11.58M |
| July 21, 2025 | 13.44 | 13.05 | 13.05 | 13.48 | 13 | 9.55M |
| July 18, 2025 | 13.44 | 13.36 | 13.36 | 13.54 | 13.25 | 5.4M |
| July 17, 2025 | 13.55 | 13.39 | 13.39 | 13.59 | 13.36 | 5.94M |
| July 16, 2025 | 13.68 | 13.48 | 13.48 | 13.79 | 13.41 | 6.16M |
| July 15, 2025 | 13.81 | 13.69 | 13.69 | 14.2 | 13.62 | 11.2M |
| July 14, 2025 | 14 | 13.78 | 13.78 | 14.07 | 13.71 | 8.83M |
| July 11, 2025 | 14 | 14.02 | 14.02 | 14.39 | 13.84 | 16.76M |
| July 10, 2025 | 13.4 | 14.12 | 14.12 | 14.4 | 13.37 | 50.17M |
| July 09, 2025 | 13.29 | 13.34 | 13.34 | 13.51 | 13.27 | 5.81M |
| July 08, 2025 | 13.38 | 13.29 | 13.29 | 13.6 | 13.21 | 5.32M |
| July 07, 2025 | 13.39 | 13.39 | 13.39 | 13.66 | 13.31 | 4.42M |
| July 04, 2025 | 13.34 | 13.39 | 13.39 | 13.49 | 13.3 | 6.32M |
| July 03, 2025 | 13.4 | 13.34 | 13.34 | 13.52 | 13.3 | 4.62M |
| July 02, 2025 | 13.54 | 13.4 | 13.4 | 13.59 | 13.29 | 5.18M |
| July 01, 2025 | 13.23 | 13.53 | 13.53 | 13.68 | 13.16 | 11.89M |
| June 30, 2025 | 13.58 | 13.23 | 13.23 | 13.7 | 13.17 | 11.02M |
| June 27, 2025 | 13.79 | 13.53 | 13.53 | 13.84 | 13.51 | 7.83M |
| June 26, 2025 | 13.99 | 13.72 | 13.72 | 14.14 | 13.65 | 8.73M |
| June 25, 2025 | 13.53 | 13.95 | 13.95 | 14.06 | 13.46 | 16.53M |
| June 24, 2025 | 13.4 | 13.45 | 13.45 | 13.67 | 13.3 | 10.3M |
| June 23, 2025 | 13.1 | 13.24 | 13.24 | 13.39 | 12.95 | 8.63M |
| June 20, 2025 | 12.99 | 13.24 | 13.24 | 13.46 | 12.78 | 20.1M |
| June 19, 2025 | 13.35 | 12.96 | 12.96 | 13.44 | 12.84 | 14.84M |
| June 18, 2025 | 13.72 | 13.34 | 13.34 | 13.77 | 13.27 | 14.07M |
| June 17, 2025 | 13.48 | 13.63 | 13.63 | 14.09 | 13.26 | 28.44M |
| June 16, 2025 | 13.58 | 13.43 | 13.43 | 13.74 | 13.13 | 22.49M |
| June 13, 2025 | 14.15 | 13.51 | 13.51 | 14.15 | 13.21 | 37.98M |
| June 12, 2025 | 15 | 14.28 | 14.28 | 15 | 14 | 63.05M |
| June 11, 2025 | 13.39 | 13.76 | 13.76 | 15.18 | 13.37 | 73.16M |
| June 10, 2025 | 13.51 | 13.27 | 13.27 | 13.9 | 13.2 | 40.59M |
| June 09, 2025 | 14.55 | 13.61 | 13.61 | 14.63 | 13.5 | 25.58M |
| June 06, 2025 | 14.89 | 14.53 | 14.53 | 15.19 | 14.5 | 9.85M |
| June 05, 2025 | 14.79 | 14.82 | 14.82 | 15.36 | 14.69 | 12.22M |
| June 04, 2025 | 14.43 | 14.74 | 14.74 | 14.98 | 14.34 | 8.23M |
| June 03, 2025 | 14.74 | 14.31 | 14.31 | 14.82 | 14.23 | 4.91M |
| June 02, 2025 | 14.95 | 14.65 | 14.65 | 14.95 | 14.57 | 7.48M |
| May 30, 2025 | 15.5 | 14.97 | 14.97 | 15.8 | 14.8 | 18.74M |
| May 29, 2025 | 15.22 | 14.97 | 14.97 | 15.7 | 14.7 | 13.89M |
| May 28, 2025 | 14.35 | 15.15 | 15.15 | 15.72 | 14.3 | 35.38M |
| May 27, 2025 | 14.44 | 14.28 | 14.28 | 14.75 | 14.07 | 9.74M |
| May 26, 2025 | 13.98 | 14.28 | 14.28 | 14.75 | 13.96 | 16.15M |
| May 23, 2025 | 14 | 13.92 | 13.92 | 14.28 | 13.54 | 24.1M |
| 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 |