13.24
-0.24(-1.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.97 | 13.24 | 13.24 | 13.97 | 12.9 | 2,720 |
| August 14, 2025 | 13.02 | 13.48 | 13.48 | 13.55 | 12.72 | 11,273 |
| August 13, 2025 | 13.8 | 13.39 | 13.39 | 13.84 | 13.27 | 3,832 |
| August 12, 2025 | 14.25 | 13.86 | 13.86 | 14.25 | 13.55 | 2,812 |
| August 11, 2025 | 13.9 | 13.97 | 13.97 | 14.14 | 13.25 | 3,310 |
| August 08, 2025 | 13.83 | 13.59 | 13.59 | 13.83 | 13.5 | 2,375 |
| August 07, 2025 | 14.64 | 13.77 | 13.77 | 14.64 | 13.67 | 5,414 |
| August 06, 2025 | 15 | 14.35 | 14.35 | 15 | 13.81 | 6,553 |
| August 05, 2025 | 13.11 | 14.32 | 14.32 | 14.41 | 13.11 | 3,309 |
| August 04, 2025 | 14.2 | 13.73 | 13.73 | 14.29 | 13.1 | 9,799 |
| August 01, 2025 | 13.46 | 13.62 | 13.62 | 13.69 | 13 | 14,138 |
| July 31, 2025 | 13.29 | 13.44 | 13.44 | 13.8 | 13.29 | 12,125 |
| July 30, 2025 | 14.06 | 13.99 | 13.99 | 14.06 | 13.8 | 1,903 |
| July 29, 2025 | 13.42 | 14.07 | 14.07 | 14.39 | 13.42 | 3,299 |
| July 28, 2025 | 14.87 | 14.1 | 14.1 | 14.87 | 13.97 | 4,139 |
| July 25, 2025 | 14.79 | 14.71 | 14.71 | 15 | 14.21 | 3,955 |
| July 24, 2025 | 14.9 | 14.8 | 14.8 | 14.9 | 14.2 | 6,347 |
| July 23, 2025 | 15.14 | 14.74 | 14.74 | 15.14 | 14.11 | 18,834 |
| July 22, 2025 | 15.3 | 14.83 | 14.83 | 15.49 | 14.72 | 35,068 |
| July 21, 2025 | 15.2 | 15.5 | 15.5 | 15.68 | 15.2 | 2,873 |
| July 18, 2025 | 15.58 | 15.23 | 15.23 | 15.83 | 15.02 | 5,905 |
| July 17, 2025 | 15.52 | 15.4 | 15.4 | 15.87 | 15.4 | 11,540 |
| July 16, 2025 | 15.11 | 15.52 | 15.52 | 15.98 | 15 | 6,860 |
| July 15, 2025 | 15.3 | 15.79 | 15.79 | 15.88 | 15.3 | 16,325 |
| July 14, 2025 | 15.59 | 15.65 | 15.65 | 15.97 | 15.05 | 2,974 |
| July 11, 2025 | 15.55 | 15.79 | 15.79 | 15.99 | 15.3 | 1,818 |
| July 10, 2025 | 16.03 | 15.91 | 15.91 | 16.03 | 15.54 | 4,701 |
| July 09, 2025 | 15.73 | 15.72 | 15.72 | 15.73 | 15.5 | 4,588 |
| July 08, 2025 | 15.55 | 15.8 | 15.8 | 16 | 15.55 | 2,935 |
| July 07, 2025 | 15.95 | 15.66 | 15.66 | 16 | 15.5 | 3,865 |
| July 04, 2025 | 15.67 | 16.02 | 16.02 | 16.4 | 15.25 | 20,859 |
| July 03, 2025 | 15.98 | 15.68 | 15.68 | 15.98 | 15.55 | 7,255 |
| July 02, 2025 | 15.55 | 15.93 | 15.93 | 16.48 | 15.49 | 16,545 |
| July 01, 2025 | 15.9 | 15.97 | 15.97 | 15.99 | 15.76 | 5,579 |
| June 30, 2025 | 15.71 | 15.99 | 15.99 | 16.2 | 15.71 | 7,032 |
| June 27, 2025 | 15.68 | 15.89 | 15.89 | 16.24 | 15.68 | 12,408 |
| June 26, 2025 | 16.55 | 16 | 16 | 16.55 | 15.51 | 8,002 |
| June 25, 2025 | 15.45 | 16.1 | 16.1 | 16.35 | 15.45 | 18,921 |
| June 24, 2025 | 16.55 | 15.75 | 15.75 | 16.58 | 15.61 | 14,417 |
| June 23, 2025 | 15.31 | 16.15 | 16.15 | 16.4 | 15.11 | 19,258 |
| June 20, 2025 | 16 | 15.62 | 15.62 | 16.3 | 15 | 11,238 |
| June 19, 2025 | 16.8 | 15.62 | 15.62 | 16.92 | 15.3 | 98,446 |
| June 18, 2025 | 18.16 | 16.62 | 16.62 | 18.45 | 16.51 | 241,733 |
| June 17, 2025 | 18.2 | 18.16 | 18.16 | 20.3 | 17.55 | 2.07M |
| June 16, 2025 | 15.55 | 17.11 | 17.11 | 17.49 | 15.2 | 203,439 |
| June 13, 2025 | 15.5 | 15.62 | 15.62 | 15.98 | 15.2 | 10,691 |
| June 12, 2025 | 15.95 | 15.52 | 15.52 | 16.28 | 15.44 | 19,063 |
| June 11, 2025 | 15.61 | 15.93 | 15.93 | 16.46 | 15.61 | 11,946 |
| June 10, 2025 | 16.8 | 15.84 | 15.84 | 16.8 | 15.26 | 18,619 |
| June 09, 2025 | 16.36 | 16.23 | 16.23 | 16.98 | 16.09 | 15,443 |
| June 06, 2025 | 16.62 | 16.36 | 16.36 | 16.95 | 16.32 | 42,692 |
| June 05, 2025 | 15.15 | 16.57 | 16.57 | 16.99 | 15.15 | 131,701 |
| June 04, 2025 | 16.22 | 15.67 | 15.67 | 16.25 | 15.5 | 10,496 |
| June 03, 2025 | 15.1 | 16.08 | 16.08 | 17.2 | 15.1 | 106,672 |
| June 02, 2025 | 15.51 | 15.19 | 15.19 | 15.99 | 15.1 | 37,457 |
| May 30, 2025 | 16.6 | 15.52 | 15.52 | 16.99 | 15.23 | 159,215 |
| May 29, 2025 | 14.9 | 16.36 | 16.36 | 16.88 | 14 | 455,810 |
| May 28, 2025 | 15.27 | 14.16 | 14.16 | 15.27 | 13.51 | 41,685 |
| May 27, 2025 | 14.8 | 14.95 | 14.95 | 15.25 | 14.63 | 5,489 |
| May 26, 2025 | 14.11 | 14.94 | 14.94 | 15.7 | 14.11 | 60,018 |