15.25
-0.48(-3.05%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15.89 | 15.25 | 15.25 | 15.89 | 15.11 | 50,014 |
September 25, 2025 | 16.64 | 15.73 | 15.73 | 17.24 | 15.5 | 62,172 |
September 24, 2025 | 17.69 | 16.64 | 16.64 | 17.99 | 16.2 | 178,825 |
September 23, 2025 | 18.8 | 18.11 | 18.11 | 20.79 | 17.55 | 2.21M |
September 22, 2025 | 16 | 17.86 | 17.86 | 17.98 | 14.5 | 295,020 |
September 19, 2025 | 14.94 | 14.99 | 14.99 | 15.65 | 14.94 | 9,633 |
September 18, 2025 | 15.4 | 14.99 | 14.99 | 15.54 | 14.5 | 10,885 |
September 17, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.97 | 21,806 |
September 16, 2025 | 13.75 | 14.33 | 14.33 | 14.33 | 13.75 | 17,736 |
September 15, 2025 | 13.54 | 13.65 | 13.65 | 13.79 | 13.16 | 10,586 |
September 12, 2025 | 13.49 | 13.48 | 13.48 | 13.88 | 13.26 | 1,563 |
September 11, 2025 | 13.68 | 13.49 | 13.49 | 13.68 | 13.3 | 15,243 |
September 10, 2025 | 13.6 | 13.87 | 13.87 | 14.33 | 13.23 | 13,183 |
September 09, 2025 | 14 | 13.93 | 13.93 | 14 | 13.35 | 1,754 |
September 08, 2025 | 14.59 | 14 | 14 | 14.59 | 13.65 | 7,098 |
September 05, 2025 | 13.4 | 14.25 | 14.25 | 14.39 | 13.4 | 5,308 |
September 04, 2025 | 13.5 | 13.93 | 13.93 | 14.11 | 13.12 | 5,163 |
September 03, 2025 | 12.8 | 13.44 | 13.44 | 13.89 | 12.8 | 10,070 |
September 02, 2025 | 13.6 | 13.23 | 13.23 | 13.79 | 13.21 | 4,411 |
September 01, 2025 | 13.98 | 13.4 | 13.4 | 13.98 | 13.21 | 2,870 |
August 29, 2025 | 13.83 | 13.76 | 13.76 | 13.83 | 13 | 3,659 |
August 28, 2025 | 13.06 | 13.33 | 13.33 | 14.07 | 12.84 | 12,492 |
August 26, 2025 | 13.43 | 13.4 | 13.4 | 13.83 | 13.31 | 411 |
August 25, 2025 | 13.83 | 13.43 | 13.43 | 13.9 | 13.26 | 1,895 |
August 22, 2025 | 13.05 | 13.5 | 13.5 | 13.65 | 13.05 | 2,240 |
August 21, 2025 | 13.5 | 13.11 | 13.11 | 13.6 | 13.11 | 597 |
August 20, 2025 | 13.72 | 13.5 | 13.5 | 13.72 | 12.96 | 4,424 |
August 19, 2025 | 13.45 | 13.2 | 13.2 | 13.45 | 13.2 | 4,303 |
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 |