14.24
-0.39(-2.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 14.5 | 14.24 | 14.24 | 14.5 | 13.93 | 3,680 |
| September 05, 2025 | 13.64 | 13.91 | 13.91 | 15 | 13.64 | 1,981 |
| September 04, 2025 | 13.8 | 14.36 | 14.36 | 14.4 | 13.8 | 7,167 |
| September 03, 2025 | 13.5 | 13.72 | 13.72 | 14.47 | 13.5 | 3,763 |
| September 02, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.25 | 370 |
| September 01, 2025 | 12.99 | 13.14 | 13.14 | 13.49 | 12.93 | 311 |
| August 29, 2025 | 13.4 | 13.05 | 13.05 | 13.69 | 12.71 | 3,330 |
| August 28, 2025 | 14.25 | 13.33 | 13.33 | 14.4 | 13.3 | 10,773 |
| August 26, 2025 | 13.9 | 14 | 14 | 14.25 | 13.26 | 786 |
| August 25, 2025 | 13.81 | 13.9 | 13.9 | 14.5 | 13.81 | 1,410 |
| August 22, 2025 | 14.25 | 14.27 | 14.27 | 14.45 | 13.9 | 294 |
| August 21, 2025 | 14.6 | 13.87 | 13.87 | 14.6 | 13.81 | 1,337 |
| August 20, 2025 | 14.43 | 14.4 | 14.4 | 14.43 | 14 | 1,924 |
| August 19, 2025 | 13.85 | 14.45 | 14.45 | 14.5 | 13.55 | 1,065 |
| August 18, 2025 | 14.6 | 13.85 | 13.85 | 14.6 | 13.85 | 212 |
| August 14, 2025 | 14.5 | 14.14 | 14.14 | 14.6 | 13.8 | 185 |
| August 13, 2025 | 14.3 | 14 | 14 | 14.3 | 14 | 729 |
| August 12, 2025 | 13.8 | 14.3 | 14.3 | 14.48 | 13.8 | 5,041 |
| August 11, 2025 | 14.39 | 13.8 | 13.8 | 14.39 | 13.73 | 2,751 |
| August 08, 2025 | 14.38 | 14.46 | 14.46 | 14.5 | 14.38 | 24 |
| August 07, 2025 | 14.68 | 14.38 | 14.38 | 14.68 | 14 | 2,294 |
| August 06, 2025 | 14.05 | 14.68 | 14.68 | 15.01 | 13.8 | 1,486 |
| August 05, 2025 | 14.08 | 14.3 | 14.3 | 14.67 | 13.73 | 1,068 |
| August 04, 2025 | 15 | 14.01 | 14.01 | 15 | 14 | 1,472 |
| August 01, 2025 | 14.08 | 14.41 | 14.41 | 15.3 | 14.01 | 2,372 |
| July 31, 2025 | 15.79 | 14.62 | 14.62 | 15.79 | 14.6 | 2,776 |
| July 30, 2025 | 14.56 | 15.28 | 15.28 | 15.28 | 14.31 | 969 |
| July 29, 2025 | 14.2 | 14.56 | 14.56 | 14.91 | 13.56 | 4,975 |
| July 28, 2025 | 14 | 14.2 | 14.2 | 15.3 | 13.9 | 1,868 |
| July 25, 2025 | 15.25 | 14.58 | 14.58 | 15.25 | 14.5 | 7,954 |
| July 24, 2025 | 14.36 | 15.25 | 15.25 | 15.5 | 14.36 | 1,163 |
| July 23, 2025 | 14.8 | 15.03 | 15.03 | 15.5 | 14.8 | 888 |
| July 22, 2025 | 15.32 | 15.34 | 15.34 | 15.48 | 14.5 | 587 |
| July 21, 2025 | 15.8 | 15.02 | 15.02 | 15.8 | 15.02 | 780 |
| July 18, 2025 | 15.5 | 15.8 | 15.8 | 15.9 | 15.16 | 5,995 |
| July 17, 2025 | 15.8 | 15.66 | 15.66 | 15.8 | 15.32 | 2,381 |
| July 16, 2025 | 15.58 | 15.8 | 15.8 | 16.38 | 15.41 | 1,882 |
| July 15, 2025 | 15.43 | 15.65 | 15.65 | 15.8 | 14.8 | 4,991 |
| July 14, 2025 | 14.9 | 15.06 | 15.06 | 15.15 | 14.5 | 3,238 |
| July 11, 2025 | 14.9 | 14.9 | 14.9 | 14.9 | 14.55 | 1,805 |
| July 10, 2025 | 14.15 | 14.9 | 14.9 | 15.35 | 14.15 | 17,055 |
| July 09, 2025 | 15.25 | 14.7 | 14.7 | 15.25 | 14.2 | 2,856 |
| July 08, 2025 | 15.3 | 14.89 | 14.89 | 15.49 | 14.7 | 11,586 |
| July 07, 2025 | 15.25 | 15.3 | 15.3 | 15.8 | 15.25 | 2,868 |
| July 04, 2025 | 16.15 | 15.25 | 15.25 | 16.15 | 15.1 | 2,353 |
| July 03, 2025 | 15 | 15.51 | 15.51 | 15.89 | 15 | 1,533 |
| July 02, 2025 | 16 | 15.79 | 15.79 | 16.1 | 15.11 | 12,130 |
| July 01, 2025 | 15.94 | 15.76 | 15.76 | 16.49 | 15.2 | 7,030 |
| June 30, 2025 | 15.6 | 15.94 | 15.94 | 17 | 15.52 | 27,219 |
| June 27, 2025 | 16.8 | 16.34 | 16.34 | 16.8 | 16.15 | 17,544 |
| June 26, 2025 | 14.9 | 16.23 | 16.23 | 16.23 | 14.9 | 16,975 |
| June 25, 2025 | 15.61 | 15.46 | 15.46 | 16.5 | 15.46 | 29,996 |
| June 24, 2025 | 16.28 | 16.28 | 16.28 | 16.8 | 16.28 | 23,613 |
| June 23, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 15,483 |
| June 20, 2025 | 19.74 | 18.05 | 18.05 | 19.74 | 18.05 | 61,298 |
| June 19, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.47 | 44,892 |
| June 18, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 6,598 |
| June 17, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 6,285 |
| June 16, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 26,563 |
| June 13, 2025 | 12.65 | 14.94 | 14.94 | 14.94 | 12.65 | 78,564 |