14.40
-0.5(-3.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 14.9 | 14.4 | 14.4 | 14.9 | 14.15 | 27,863 |
| September 08, 2025 | 15.27 | 14.9 | 14.9 | 15.27 | 14.5 | 12,128 |
| September 05, 2025 | 15.66 | 14.78 | 14.78 | 15.66 | 14.65 | 19,984 |
| September 04, 2025 | 15.99 | 15.19 | 15.19 | 15.99 | 15 | 5,080 |
| September 03, 2025 | 15.35 | 15.39 | 15.39 | 15.47 | 15.21 | 40,873 |
| September 02, 2025 | 14.69 | 14.74 | 14.74 | 14.74 | 14.65 | 11,658 |
| September 01, 2025 | 14.5 | 14.04 | 14.04 | 14.71 | 13.98 | 41,792 |
| August 29, 2025 | 14.94 | 14.01 | 14.01 | 14.94 | 13.93 | 10,447 |
| August 28, 2025 | 14.79 | 14.45 | 14.45 | 14.79 | 14.16 | 7,395 |
| August 26, 2025 | 15.28 | 14.8 | 14.8 | 15.28 | 14.05 | 33,542 |
| August 25, 2025 | 15.43 | 14.79 | 14.79 | 15.97 | 14.72 | 21,482 |
| August 22, 2025 | 15.23 | 15.36 | 15.36 | 15.4 | 14.71 | 12,315 |
| August 21, 2025 | 15.69 | 15.3 | 15.3 | 15.69 | 15.05 | 15,988 |
| August 20, 2025 | 15.65 | 15.22 | 15.22 | 15.65 | 15.1 | 7,494 |
| August 19, 2025 | 15.54 | 15.24 | 15.24 | 15.54 | 14.53 | 13,868 |
| August 18, 2025 | 15.33 | 15.1 | 15.1 | 15.5 | 14.5 | 7,483 |
| August 14, 2025 | 15.6 | 15.01 | 15.01 | 15.6 | 14.76 | 15,044 |
| August 13, 2025 | 15.74 | 14.98 | 14.98 | 15.74 | 14.75 | 16,415 |
| August 12, 2025 | 15.35 | 15.47 | 15.47 | 15.74 | 14.71 | 6,600 |
| August 11, 2025 | 15.6 | 15.35 | 15.35 | 15.6 | 14.52 | 24,944 |
| August 08, 2025 | 15.29 | 15.21 | 15.21 | 15.48 | 15.15 | 3,385 |
| August 07, 2025 | 15.39 | 15.29 | 15.29 | 15.6 | 15.01 | 17,522 |
| August 06, 2025 | 15.1 | 15.39 | 15.39 | 15.75 | 15.1 | 10,146 |
| August 05, 2025 | 15.7 | 15.43 | 15.43 | 16 | 15.33 | 4,763 |
| August 04, 2025 | 15.7 | 15.56 | 15.56 | 16.09 | 15.21 | 19,826 |
| August 01, 2025 | 15.79 | 15.79 | 15.79 | 15.86 | 15.38 | 5,922 |
| July 31, 2025 | 15.69 | 15.84 | 15.84 | 16.1 | 15 | 16,341 |
| July 30, 2025 | 16.16 | 15.72 | 15.72 | 16.32 | 15.33 | 24,582 |
| July 29, 2025 | 15.8 | 16.08 | 16.08 | 16.19 | 15.15 | 4,451 |
| July 28, 2025 | 14.74 | 15.73 | 15.73 | 15.75 | 14.74 | 20,769 |
| July 25, 2025 | 15.4 | 15 | 15 | 15.5 | 14.9 | 8,445 |
| July 24, 2025 | 15.51 | 15.31 | 15.31 | 16.37 | 15.17 | 21,444 |
| July 23, 2025 | 15.99 | 15.97 | 15.97 | 16.19 | 15.55 | 13,557 |
| July 22, 2025 | 16.21 | 15.91 | 15.91 | 16.36 | 15.5 | 8,988 |
| July 21, 2025 | 16.6 | 16.21 | 16.21 | 16.6 | 16.05 | 16,991 |
| July 18, 2025 | 16.77 | 16.27 | 16.27 | 17.17 | 16.05 | 33,140 |
| July 17, 2025 | 16.96 | 16.77 | 16.77 | 17.34 | 16.21 | 8,408 |
| July 16, 2025 | 16.75 | 16.88 | 16.88 | 17.34 | 16.65 | 15,684 |
| July 15, 2025 | 16.97 | 16.99 | 16.99 | 17.3 | 16.45 | 18,515 |
| July 14, 2025 | 16.95 | 17.05 | 17.05 | 17.54 | 16.8 | 7,034 |
| July 11, 2025 | 16.6 | 17.31 | 17.31 | 17.48 | 16.6 | 10,178 |
| July 10, 2025 | 16.85 | 17.06 | 17.06 | 17.15 | 16.85 | 7,425 |
| July 09, 2025 | 17.25 | 16.85 | 16.85 | 17.7 | 16.31 | 22,951 |
| July 08, 2025 | 17.23 | 17.17 | 17.17 | 17.39 | 16.8 | 12,663 |
| July 07, 2025 | 17.48 | 17.31 | 17.31 | 17.48 | 17.01 | 11,781 |
| July 04, 2025 | 17.4 | 17.48 | 17.48 | 17.5 | 16.91 | 19,716 |
| July 03, 2025 | 17.15 | 17.03 | 17.03 | 17.4 | 17 | 16,911 |
| July 02, 2025 | 17.52 | 17.15 | 17.15 | 17.75 | 17.05 | 6,165 |
| July 01, 2025 | 17.57 | 17.44 | 17.44 | 17.7 | 17.2 | 10,172 |
| June 30, 2025 | 18.1 | 17.49 | 17.49 | 18.1 | 17 | 11,836 |
| June 27, 2025 | 17.47 | 17.68 | 17.68 | 18 | 17.46 | 40,592 |
| June 26, 2025 | 17.4 | 17.15 | 17.15 | 17.4 | 16.8 | 17,472 |
| June 25, 2025 | 17.15 | 17.19 | 17.19 | 17.5 | 16.37 | 42,154 |
| June 24, 2025 | 17.26 | 17.08 | 17.08 | 17.26 | 16.55 | 15,537 |
| June 23, 2025 | 17.35 | 16.54 | 16.54 | 17.35 | 16.5 | 23,535 |
| June 20, 2025 | 16.85 | 16.82 | 16.82 | 17.24 | 16.37 | 14,452 |
| June 19, 2025 | 16.9 | 16.97 | 16.97 | 17.3 | 16.26 | 10,255 |
| June 18, 2025 | 17.85 | 16.97 | 16.97 | 17.85 | 16.85 | 27,254 |
| June 17, 2025 | 18.6 | 17.69 | 17.69 | 18.6 | 17.65 | 34,989 |
| June 16, 2025 | 20 | 18.58 | 18.58 | 20.15 | 18.41 | 58,183 |