18.13
+0.63(+3.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 17.67 | 18.13 | 18.13 | 18.35 | 16.8 | 5,560 |
| September 08, 2025 | 16.68 | 17.5 | 17.5 | 17.51 | 16.68 | 4,109 |
| September 05, 2025 | 17.49 | 16.68 | 16.68 | 17.49 | 16.51 | 6,317 |
| September 04, 2025 | 16.9 | 16.96 | 16.96 | 17.64 | 16.21 | 6,443 |
| September 03, 2025 | 17.2 | 16.81 | 16.81 | 17.61 | 16.53 | 11,330 |
| September 02, 2025 | 16.88 | 17.38 | 17.38 | 18 | 16.86 | 11,127 |
| September 01, 2025 | 17.75 | 17.75 | 17.75 | 18 | 17.75 | 5,904 |
| August 29, 2025 | 18.75 | 18.69 | 18.69 | 18.75 | 17.92 | 3,234 |
| August 28, 2025 | 19.2 | 18.8 | 18.8 | 19.2 | 17.37 | 11,019 |
| August 26, 2025 | 17.38 | 18.3 | 18.3 | 18.3 | 17.38 | 6,684 |
| August 25, 2025 | 18.02 | 18.3 | 18.3 | 18.5 | 17.94 | 10,697 |
| August 22, 2025 | 19.69 | 18.89 | 18.89 | 19.69 | 17.93 | 7,762 |
| August 21, 2025 | 18.24 | 18.88 | 18.88 | 18.9 | 17.77 | 3,661 |
| August 20, 2025 | 18.75 | 18.5 | 18.5 | 19.24 | 18 | 11,399 |
| August 19, 2025 | 18.89 | 18.75 | 18.75 | 18.99 | 18.01 | 8,865 |
| August 18, 2025 | 19.45 | 18.89 | 18.89 | 19.45 | 18.05 | 6,039 |
| August 14, 2025 | 18.81 | 18.98 | 18.98 | 19.39 | 18 | 3,702 |
| August 13, 2025 | 19.25 | 18.67 | 18.67 | 19.82 | 18.26 | 4,051 |
| August 12, 2025 | 19 | 19.12 | 19.12 | 19.12 | 18.22 | 1,200 |
| August 11, 2025 | 19 | 18.9 | 18.9 | 19.25 | 18.82 | 13,915 |
| August 08, 2025 | 19.27 | 19.48 | 19.48 | 19.99 | 18.55 | 4,533 |
| August 07, 2025 | 18.12 | 19.27 | 19.27 | 19.47 | 17.77 | 4,931 |
| August 06, 2025 | 19.94 | 18.57 | 18.57 | 19.94 | 18.31 | 8,271 |
| August 05, 2025 | 19.12 | 19.24 | 19.24 | 19.65 | 18.25 | 16,130 |
| August 04, 2025 | 19.17 | 18.74 | 18.74 | 19.17 | 17.81 | 16,348 |
| August 01, 2025 | 18.02 | 18.26 | 18.26 | 19.47 | 17.63 | 29,338 |
| July 31, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 |
| July 30, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 |
| July 29, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 |
| July 28, 2025 | 18.8 | 18.55 | 18.55 | 18.8 | 18.55 | 8,495 |
| July 25, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 |
| July 24, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 |
| July 23, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 |
| July 22, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0 |
| July 21, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 4,706 |
| July 18, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0 |
| July 17, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0 |
| July 16, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0 |
| July 15, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0 |
| July 14, 2025 | 20.56 | 20.56 | 20.56 | 20.6 | 20.56 | 5,650 |
| July 11, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
| July 10, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
| July 09, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
| July 08, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
| July 07, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2,330 |
| July 04, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 |
| July 03, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 |
| July 02, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 |
| July 01, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 |
| June 30, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 607 |
| June 27, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0 |
| June 26, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0 |
| June 25, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0 |
| June 24, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0 |
| June 23, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 5,832 |
| June 20, 2025 | 22.25 | 22.85 | 22.85 | 22.85 | 21.9 | 5,807 |
| June 19, 2025 | 21.75 | 21.77 | 21.77 | 21.77 | 21.25 | 7,953 |
| June 18, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 19.76 | 23,472 |
| June 17, 2025 | 19 | 19.76 | 19.76 | 19.76 | 19 | 15,080 |
| June 16, 2025 | 17.99 | 18.82 | 18.82 | 18.82 | 17.98 | 16,528 |