14.65
-0.19(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.99 | 14.65 | 14.65 | 15.34 | 14.51 | 2.05M |
| December 23, 2025 | 14.86 | 14.84 | 14.84 | 15 | 14.7 | 936,332 |
| December 22, 2025 | 14.45 | 14.78 | 14.78 | 14.95 | 14.4 | 1.46M |
| December 19, 2025 | 14.45 | 14.45 | 14.45 | 14.57 | 14.29 | 1.24M |
| December 18, 2025 | 14.64 | 14.37 | 14.37 | 14.64 | 14.3 | 1.27M |
| December 17, 2025 | 14.9 | 14.65 | 14.65 | 14.99 | 14.5 | 1.13M |
| December 16, 2025 | 15.01 | 14.81 | 14.81 | 15.01 | 14.71 | 836,021 |
| December 15, 2025 | 14.7 | 15.01 | 15.01 | 15.05 | 14.7 | 905,074 |
| December 12, 2025 | 14.95 | 14.92 | 14.92 | 15.04 | 14.79 | 1.07M |
| December 11, 2025 | 15.2 | 14.95 | 14.95 | 15.2 | 14.87 | 944,563 |
| December 10, 2025 | 15.3 | 14.97 | 14.97 | 15.3 | 14.85 | 927,604 |
| December 09, 2025 | 14.71 | 15.15 | 15.15 | 15.25 | 14.54 | 1.55M |
| December 08, 2025 | 15.1 | 14.85 | 14.85 | 15.28 | 14.6 | 1.74M |
| December 05, 2025 | 15.37 | 15.14 | 15.14 | 15.37 | 15.05 | 1.26M |
| December 04, 2025 | 15.2 | 15.31 | 15.31 | 15.48 | 15.2 | 980,052 |
| December 03, 2025 | 15.47 | 15.36 | 15.36 | 15.76 | 15.26 | 988,349 |
| December 02, 2025 | 15.56 | 15.46 | 15.46 | 15.59 | 15.21 | 948,392 |
| December 01, 2025 | 15.6 | 15.57 | 15.57 | 15.85 | 15.42 | 1.11M |
| November 28, 2025 | 15.79 | 15.63 | 15.63 | 15.8 | 15.55 | 657,396 |
| November 27, 2025 | 16 | 15.64 | 15.64 | 16 | 15.6 | 673,381 |
| November 26, 2025 | 15.89 | 15.74 | 15.74 | 15.89 | 15.63 | 868,584 |
| November 25, 2025 | 15.35 | 15.63 | 15.63 | 15.79 | 15.35 | 1.16M |
| November 24, 2025 | 15.81 | 15.45 | 15.45 | 15.92 | 15.4 | 1.37M |
| November 21, 2025 | 16 | 15.87 | 15.87 | 16.06 | 15.8 | 1.06M |
| November 19, 2025 | 16.35 | 16.1 | 16.1 | 16.35 | 16.05 | 1.14M |
| November 18, 2025 | 16.64 | 16.36 | 16.36 | 16.74 | 16.24 | 916,128 |
| November 17, 2025 | 16.65 | 16.59 | 16.59 | 17.09 | 16.52 | 1.18M |
| November 14, 2025 | 16.78 | 16.58 | 16.58 | 16.8 | 16.42 | 935,983 |
| November 13, 2025 | 16.84 | 16.67 | 16.67 | 17.25 | 16.5 | 2.83M |
| November 12, 2025 | 16.13 | 16.36 | 16.36 | 16.49 | 16.1 | 1.69M |
| November 11, 2025 | 15.9 | 16 | 16 | 16.1 | 15.9 | 1.02M |
| November 10, 2025 | 16.05 | 16.09 | 16.09 | 16.2 | 15.9 | 895,854 |
| November 07, 2025 | 16.34 | 16.07 | 16.07 | 16.34 | 15.9 | 1.16M |
| November 06, 2025 | 16.37 | 16.09 | 16.09 | 16.38 | 16.01 | 1.34M |
| November 04, 2025 | 16.63 | 16.38 | 16.38 | 16.68 | 16.25 | 1.12M |
| November 03, 2025 | 16.37 | 16.63 | 16.63 | 16.74 | 16.37 | 1.23M |
| October 31, 2025 | 16.73 | 16.44 | 16.44 | 16.73 | 16.25 | 1.3M |
| October 30, 2025 | 16.58 | 16.66 | 16.66 | 16.87 | 16.58 | 734,987 |
| October 29, 2025 | 16.6 | 16.73 | 16.73 | 16.9 | 16.52 | 1.06M |
| October 28, 2025 | 16.51 | 16.6 | 16.6 | 16.81 | 16.5 | 751,032 |
| October 27, 2025 | 16.67 | 16.59 | 16.59 | 16.87 | 16.55 | 986,616 |
| October 24, 2025 | 16.9 | 16.67 | 16.67 | 16.95 | 16.5 | 958,087 |
| October 23, 2025 | 16.59 | 16.72 | 16.72 | 16.87 | 16.5 | 1.18M |
| October 21, 2025 | 16.99 | 16.77 | 16.77 | 16.99 | 16.62 | 560,145 |
| October 20, 2025 | 16.35 | 16.45 | 16.45 | 16.56 | 16.31 | 748,646 |
| October 17, 2025 | 16.44 | 16.37 | 16.37 | 16.65 | 16.3 | 904,582 |
| October 16, 2025 | 16.31 | 16.44 | 16.44 | 16.71 | 16.31 | 870,196 |
| October 15, 2025 | 16.35 | 16.31 | 16.31 | 16.49 | 16.26 | 943,615 |
| October 14, 2025 | 16.63 | 16.41 | 16.41 | 16.71 | 16.26 | 1.1M |
| October 13, 2025 | 17 | 16.63 | 16.63 | 17.1 | 16.59 | 1.28M |
| October 10, 2025 | 17.05 | 16.99 | 16.99 | 17.19 | 16.88 | 1.07M |
| October 09, 2025 | 17.2 | 16.96 | 16.96 | 17.4 | 16.82 | 1.24M |
| October 08, 2025 | 16.75 | 17.1 | 17.1 | 17.4 | 16.75 | 2.79M |
| October 07, 2025 | 16.45 | 16.36 | 16.36 | 16.62 | 16.2 | 1.05M |
| October 06, 2025 | 16.89 | 16.44 | 16.44 | 16.98 | 16.42 | 1.06M |
| October 03, 2025 | 16.51 | 16.89 | 16.89 | 17.05 | 16.5 | 1.22M |
| October 01, 2025 | 16.14 | 16.41 | 16.41 | 16.47 | 16 | 1.27M |
| September 30, 2025 | 16.25 | 16.14 | 16.14 | 16.5 | 16.03 | 1.1M |
| September 29, 2025 | 16.89 | 16.28 | 16.28 | 16.93 | 16.14 | 1.78M |
| September 26, 2025 | 16.9 | 16.59 | 16.59 | 17.09 | 16.5 | 1.42M |