17.11
-0.14(-0.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.25 | 17.11 | 17.11 | 17.25 | 16.52 | 4,440 |
| January 13, 2026 | 18.15 | 17.25 | 17.25 | 18.15 | 17.25 | 1,547 |
| January 12, 2026 | 18.5 | 18.15 | 18.15 | 18.57 | 17.06 | 10,694 |
| January 09, 2026 | 17.49 | 17.69 | 17.69 | 18.79 | 17.03 | 3,965 |
| January 08, 2026 | 17.25 | 17.92 | 17.92 | 17.99 | 16.8 | 5,418 |
| January 07, 2026 | 18.22 | 17.4 | 17.4 | 18.3 | 17.4 | 12,373 |
| January 06, 2026 | 18.4 | 18.31 | 18.31 | 19.97 | 18.26 | 13,780 |
| January 05, 2026 | 19.26 | 19.22 | 19.22 | 19.26 | 18.8 | 10,024 |
| January 02, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 7,351 |
| January 01, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1,433 |
| December 31, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 |
| December 30, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 |
| December 29, 2025 | 16.52 | 16.65 | 16.65 | 18 | 16.52 | 5,578 |
| December 26, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 |
| December 24, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 |
| December 23, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 |
| December 22, 2025 | 16.75 | 17.28 | 17.28 | 17.28 | 16.75 | 5,846 |
| December 19, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| December 18, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| December 17, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| December 16, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| December 15, 2025 | 17.63 | 17.63 | 17.63 | 18.18 | 17.63 | 10,084 |
| December 12, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 |
| December 11, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 |
| December 10, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 |
| December 09, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 |
| December 08, 2025 | 18.6 | 18.55 | 18.55 | 18.6 | 18.55 | 12,005 |
| December 05, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 |
| December 04, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 |
| December 03, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 |
| December 02, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 |
| December 01, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 10,205 |
| November 28, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
| November 27, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
| November 26, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
| November 25, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
| November 24, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 4,020 |
| November 21, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
| November 19, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
| November 18, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
| November 17, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1,092 |
| November 14, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 |
| November 13, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 |
| November 12, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 |
| November 11, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 |
| November 10, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 457 |
| November 07, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0 |
| November 06, 2025 | 23.4 | 23.99 | 23.99 | 23.99 | 23.4 | 20,093 |
| November 04, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 4,742 |
| November 03, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 18,177 |
| October 31, 2025 | 20.73 | 20.74 | 20.74 | 20.74 | 20.71 | 7,581 |
| October 30, 2025 | 19.33 | 19.76 | 19.76 | 19.76 | 18.82 | 12,293 |
| October 29, 2025 | 18.6 | 18.82 | 18.82 | 18.82 | 17.93 | 19,410 |
| October 28, 2025 | 17.74 | 17.93 | 17.93 | 18.26 | 17.28 | 10,524 |
| October 27, 2025 | 18 | 18.1 | 18.1 | 18.7 | 17.02 | 4,867 |
| October 24, 2025 | 19.24 | 17.81 | 17.81 | 19.24 | 17.81 | 14,032 |
| October 23, 2025 | 18.59 | 18.34 | 18.34 | 18.59 | 17.52 | 10,467 |
| October 21, 2025 | 18.02 | 18.41 | 18.41 | 18.8 | 18.02 | 893 |
| October 20, 2025 | 17.98 | 18 | 18 | 18.49 | 17.08 | 10,744 |
| October 17, 2025 | 17.7 | 17.98 | 17.98 | 18.23 | 16.9 | 5,794 |