15.16
+0.03(+0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.31 | 15.16 | 15.16 | 15.9 | 15.15 | 51,592 |
| August 14, 2025 | 15.49 | 15.13 | 15.13 | 15.65 | 14.81 | 39,962 |
| August 13, 2025 | 15.62 | 15.05 | 15.05 | 15.85 | 14.85 | 56,675 |
| August 12, 2025 | 16.21 | 15.69 | 15.69 | 16.33 | 15.31 | 16,370 |
| August 11, 2025 | 16.88 | 16.1 | 16.1 | 16.88 | 16 | 50,315 |
| August 08, 2025 | 17 | 16.78 | 16.78 | 17 | 16.31 | 6,908 |
| August 07, 2025 | 16.3 | 16.75 | 16.75 | 17.44 | 16.06 | 21,038 |
| August 06, 2025 | 16.57 | 16.52 | 16.52 | 17.69 | 16.17 | 21,943 |
| August 05, 2025 | 17.2 | 16.91 | 16.91 | 17.74 | 16.72 | 20,612 |
| August 04, 2025 | 16.7 | 16.91 | 16.91 | 17.49 | 16.7 | 23,398 |
| August 01, 2025 | 17.4 | 16.69 | 16.69 | 17.75 | 16.6 | 65,899 |
| July 31, 2025 | 18.17 | 17.23 | 17.23 | 18.17 | 16.82 | 63,800 |
| July 30, 2025 | 16.91 | 17.56 | 17.56 | 18.4 | 16.91 | 24,902 |
| July 29, 2025 | 17.52 | 16.98 | 16.98 | 17.71 | 16.61 | 4,952 |
| July 28, 2025 | 18 | 17.44 | 17.44 | 18.24 | 17.17 | 30,257 |
| July 25, 2025 | 19.15 | 18.33 | 18.33 | 19.15 | 18 | 30,440 |
| July 24, 2025 | 18.22 | 18.65 | 18.65 | 19.79 | 18.2 | 84,117 |
| July 23, 2025 | 18.9 | 18.23 | 18.23 | 18.95 | 18.02 | 17,356 |
| July 22, 2025 | 18.28 | 18.47 | 18.47 | 18.85 | 18.28 | 21,545 |
| July 21, 2025 | 18.74 | 18.28 | 18.28 | 19 | 18.05 | 57,831 |
| July 18, 2025 | 19.1 | 19.17 | 19.17 | 19.79 | 18.52 | 127,392 |
| July 17, 2025 | 17.03 | 18.74 | 18.74 | 19.08 | 17.03 | 146,977 |
| July 16, 2025 | 17.5 | 17.4 | 17.4 | 18.2 | 17.14 | 25,959 |
| July 15, 2025 | 18.75 | 17.9 | 17.9 | 18.84 | 17.8 | 31,126 |
| July 14, 2025 | 18.84 | 18.65 | 18.65 | 19.42 | 18.1 | 186,614 |
| July 11, 2025 | 17.59 | 18.21 | 18.21 | 19.1 | 16.31 | 224,177 |
| July 10, 2025 | 15.91 | 17.6 | 17.6 | 18.5 | 15.85 | 407,343 |
| July 09, 2025 | 16.44 | 16.3 | 16.3 | 16.44 | 15.83 | 6,092 |
| July 08, 2025 | 16.5 | 16.02 | 16.02 | 16.88 | 15.81 | 17,573 |
| July 07, 2025 | 16.99 | 16.35 | 16.35 | 16.99 | 15.9 | 10,668 |
| July 04, 2025 | 16 | 16.33 | 16.33 | 17.4 | 16 | 14,882 |
| July 03, 2025 | 16.78 | 16.5 | 16.5 | 16.94 | 15.81 | 22,745 |
| July 02, 2025 | 15.99 | 16.39 | 16.39 | 18.4 | 15.99 | 307,876 |
| July 01, 2025 | 16.1 | 15.93 | 15.93 | 16.1 | 15.75 | 8,915 |
| June 30, 2025 | 16.18 | 15.98 | 15.98 | 16.63 | 15.52 | 6,775 |
| June 27, 2025 | 16.24 | 15.88 | 15.88 | 16.24 | 15.5 | 26,886 |
| June 26, 2025 | 16.2 | 15.59 | 15.59 | 16.4 | 15.3 | 51,162 |
| June 25, 2025 | 16.1 | 16.05 | 16.05 | 16.5 | 15.7 | 13,856 |
| June 24, 2025 | 15.7 | 15.95 | 15.95 | 16.48 | 15.6 | 24,635 |
| June 23, 2025 | 17.62 | 15.54 | 15.54 | 17.62 | 15.01 | 90,571 |
| June 20, 2025 | 17.05 | 16.8 | 16.8 | 17.9 | 16.54 | 31,189 |
| June 19, 2025 | 18 | 17.11 | 17.11 | 18.89 | 16.9 | 242,082 |
| June 18, 2025 | 16.2 | 18 | 18 | 19 | 15.5 | 537,271 |
| June 17, 2025 | 16.09 | 15.84 | 15.84 | 16.09 | 15.4 | 5,465 |
| June 16, 2025 | 15.3 | 15.55 | 15.55 | 16.39 | 15.2 | 4,475 |
| June 13, 2025 | 15.78 | 15.41 | 15.41 | 15.78 | 15.03 | 7,642 |
| June 12, 2025 | 16.74 | 15.62 | 15.62 | 16.74 | 15.5 | 12,801 |
| June 11, 2025 | 15.91 | 16.2 | 16.2 | 16.78 | 15.16 | 7,608 |
| June 10, 2025 | 15.74 | 15.91 | 15.91 | 16 | 15.29 | 11,321 |
| June 09, 2025 | 15.1 | 15.74 | 15.74 | 15.9 | 15.1 | 9,169 |
| June 06, 2025 | 15.58 | 15.73 | 15.73 | 15.79 | 15.25 | 9,428 |
| June 05, 2025 | 16 | 15.9 | 15.9 | 16.6 | 15.8 | 5,863 |
| June 04, 2025 | 15.95 | 15.88 | 15.88 | 16 | 15.28 | 4,248 |
| June 03, 2025 | 16.18 | 15.89 | 15.89 | 16.19 | 15.55 | 5,446 |
| June 02, 2025 | 16.67 | 16.18 | 16.18 | 16.67 | 15.8 | 10,291 |
| May 30, 2025 | 16.05 | 16.46 | 16.46 | 16.76 | 15.81 | 11,253 |
| May 29, 2025 | 16.41 | 16.11 | 16.11 | 16.77 | 15 | 19,675 |
| May 28, 2025 | 16.82 | 16.41 | 16.41 | 17 | 16.1 | 8,010 |
| May 27, 2025 | 16.99 | 16.89 | 16.89 | 16.99 | 16.55 | 4,273 |
| May 26, 2025 | 16.21 | 16.85 | 16.85 | 17 | 16.21 | 1,056 |