14.55
-0.32(-2.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.7 | 14.55 | 14.55 | 15.33 | 14.35 | 72,611 |
| August 14, 2025 | 15.51 | 14.87 | 14.87 | 15.51 | 14.73 | 37,754 |
| August 13, 2025 | 16 | 15.51 | 15.51 | 16.1 | 15.31 | 68,534 |
| August 12, 2025 | 16.5 | 16.12 | 16.12 | 16.59 | 15.51 | 58,000 |
| August 11, 2025 | 15.66 | 15.8 | 15.8 | 15.8 | 14.53 | 105,603 |
| August 08, 2025 | 14.83 | 15.05 | 15.05 | 15.07 | 14.83 | 79,078 |
| August 07, 2025 | 14.22 | 14.8 | 14.8 | 14.8 | 14.22 | 157,669 |
| August 06, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 20,403 |
| August 05, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 38,622 |
| August 04, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 22,450 |
| August 01, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 33,413 |
| July 31, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 19,222 |
| July 30, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 44,362 |
| July 29, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 15,547 |
| July 28, 2025 | 16.77 | 16.76 | 16.76 | 17.4 | 16.76 | 12,537 |
| July 25, 2025 | 17.29 | 17.11 | 17.11 | 17.29 | 16.87 | 4,793 |
| July 24, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17 | 31,679 |
| July 23, 2025 | 16.6 | 16.88 | 16.88 | 16.88 | 16.6 | 11,323 |
| July 22, 2025 | 16.61 | 16.55 | 16.55 | 16.61 | 16.55 | 34,318 |
| July 21, 2025 | 16.89 | 16.66 | 16.66 | 16.89 | 16.63 | 12,022 |
| July 18, 2025 | 17 | 16.95 | 16.95 | 17 | 16.95 | 4,913 |
| July 17, 2025 | 17.13 | 17 | 17 | 17.13 | 17 | 14,793 |
| July 16, 2025 | 17.36 | 17.31 | 17.31 | 17.45 | 17.03 | 13,782 |
| July 15, 2025 | 16.96 | 17.28 | 17.28 | 17.28 | 16.96 | 18,358 |
| July 14, 2025 | 16.9 | 16.95 | 16.95 | 17 | 16.9 | 8,049 |
| July 11, 2025 | 17.5 | 17.2 | 17.2 | 17.5 | 17.2 | 8,779 |
| July 10, 2025 | 17.35 | 17.5 | 17.5 | 17.5 | 17.33 | 50,172 |
| July 09, 2025 | 17.55 | 17.41 | 17.41 | 17.55 | 17.4 | 17,142 |
| July 08, 2025 | 17.77 | 17.6 | 17.6 | 17.8 | 17.59 | 29,639 |
| July 07, 2025 | 17.85 | 17.95 | 17.95 | 17.95 | 17.85 | 18,108 |
| July 04, 2025 | 17.9 | 17.95 | 17.95 | 18.03 | 17.9 | 13,403 |
| July 03, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 7,189 |
| July 02, 2025 | 18.99 | 18.64 | 18.64 | 18.99 | 18.64 | 30,994 |
| July 01, 2025 | 19.8 | 19.03 | 19.03 | 19.8 | 19 | 117,479 |
| June 30, 2025 | 20.19 | 19.57 | 19.57 | 20.19 | 18.36 | 212,848 |
| June 27, 2025 | 18.69 | 19.27 | 19.27 | 19.27 | 18.38 | 122,059 |
| June 26, 2025 | 17.9 | 18.36 | 18.36 | 18.37 | 16.65 | 112,622 |
| June 25, 2025 | 16.95 | 17.5 | 17.5 | 17.75 | 16.5 | 49,304 |
| June 24, 2025 | 17.05 | 17.01 | 17.01 | 17.5 | 16.9 | 66,482 |
| June 23, 2025 | 17 | 16.9 | 16.9 | 17.78 | 16.21 | 47,544 |
| June 20, 2025 | 17 | 17 | 17 | 17.15 | 17 | 9,630 |
| June 19, 2025 | 17.24 | 16.92 | 16.92 | 17.24 | 16.89 | 29,312 |
| June 18, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 7,307 |
| June 17, 2025 | 17.1 | 16.91 | 16.91 | 17.1 | 16.9 | 12,560 |
| June 16, 2025 | 16.85 | 16.87 | 16.87 | 17.2 | 16.85 | 27,238 |
| June 13, 2025 | 17.51 | 17.2 | 17.2 | 17.51 | 17.2 | 12,085 |
| June 12, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 22,161 |
| June 11, 2025 | 17.91 | 17.9 | 17.9 | 17.91 | 17.69 | 13,091 |
| June 10, 2025 | 18 | 18 | 18 | 18 | 17.65 | 13,278 |
| June 09, 2025 | 18.11 | 18 | 18 | 18.12 | 18 | 27,466 |
| June 06, 2025 | 18.15 | 18.1 | 18.1 | 18.15 | 18 | 34,908 |
| June 05, 2025 | 18.31 | 18.3 | 18.3 | 18.49 | 18.15 | 49,145 |
| June 04, 2025 | 18.55 | 18.53 | 18.53 | 18.55 | 18.53 | 86,784 |
| June 03, 2025 | 18.91 | 18.91 | 18.91 | 19.2 | 18.91 | 202,753 |
| June 02, 2025 | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 6,888 |
| May 30, 2025 | 19.98 | 19.7 | 19.7 | 19.98 | 19.7 | 41,492 |
| May 29, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 71,367 |
| May 28, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 83,732 |
| May 27, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 60,599 |
| May 26, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 39,799 |