17.11
-0.26(-1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.36 | 17.11 | 17.11 | 17.5 | 17 | 990,269 |
| August 14, 2025 | 17.76 | 17.37 | 17.37 | 17.84 | 17.27 | 387,968 |
| August 13, 2025 | 17.84 | 17.64 | 17.64 | 17.95 | 17.6 | 490,492 |
| August 12, 2025 | 17.9 | 17.7 | 17.7 | 17.98 | 17.6 | 941,078 |
| August 11, 2025 | 18.54 | 18.06 | 18.06 | 18.8 | 17.81 | 883,578 |
| August 08, 2025 | 18.14 | 18.27 | 18.27 | 18.49 | 17.92 | 964,028 |
| August 07, 2025 | 17.89 | 18.09 | 18.09 | 18.25 | 17.54 | 749,734 |
| August 06, 2025 | 18.05 | 17.94 | 17.94 | 18.16 | 17.85 | 837,222 |
| August 05, 2025 | 18.18 | 18.18 | 18.18 | 18.26 | 17.98 | 555,550 |
| August 04, 2025 | 18 | 18.29 | 18.29 | 18.86 | 18 | 1.02M |
| August 01, 2025 | 18.3 | 17.97 | 17.97 | 18.5 | 17.85 | 416,901 |
| July 31, 2025 | 18.2 | 18.19 | 18.19 | 18.35 | 17.6 | 928,332 |
| July 30, 2025 | 18.74 | 18.2 | 18.2 | 18.93 | 18.11 | 867,981 |
| July 29, 2025 | 17.69 | 18.36 | 18.36 | 18.37 | 17.49 | 724,060 |
| July 28, 2025 | 18.09 | 17.5 | 17.5 | 18.2 | 17.37 | 899,228 |
| July 25, 2025 | 18.38 | 18.09 | 18.09 | 18.38 | 18 | 663,041 |
| July 24, 2025 | 18.44 | 18.28 | 18.28 | 18.45 | 18.15 | 456,844 |
| July 23, 2025 | 18.39 | 18.26 | 18.26 | 18.5 | 18.1 | 595,761 |
| July 22, 2025 | 18.44 | 18.16 | 18.16 | 18.5 | 18.05 | 756,092 |
| July 21, 2025 | 18.7 | 18.43 | 18.43 | 18.78 | 18.28 | 1.1M |
| July 18, 2025 | 18.91 | 18.78 | 18.78 | 19.5 | 18.5 | 1.16M |
| July 17, 2025 | 18.89 | 18.91 | 18.91 | 18.99 | 18.6 | 910,968 |
| July 16, 2025 | 19 | 18.85 | 18.85 | 19 | 18.75 | 700,679 |
| July 15, 2025 | 19 | 18.89 | 18.89 | 19.2 | 18.55 | 760,327 |
| July 14, 2025 | 18.86 | 19.02 | 19.02 | 19.1 | 18.5 | 1.13M |
| July 11, 2025 | 19.1 | 18.8 | 18.8 | 19.15 | 18.7 | 889,772 |
| July 10, 2025 | 19 | 18.93 | 18.93 | 19.2 | 18.82 | 681,379 |
| July 09, 2025 | 19.09 | 19.07 | 19.07 | 19.42 | 18.74 | 725,982 |
| July 08, 2025 | 19.1 | 19.01 | 19.01 | 19.2 | 18.72 | 1.11M |
| July 07, 2025 | 19.35 | 19.01 | 19.01 | 19.4 | 18.95 | 1.19M |
| July 04, 2025 | 19.03 | 19.29 | 19.29 | 19.5 | 18.6 | 1.23M |
| July 03, 2025 | 19.13 | 18.94 | 18.94 | 19.2 | 18.75 | 705,417 |
| July 02, 2025 | 19.25 | 19.13 | 19.13 | 19.25 | 19 | 932,514 |
| July 01, 2025 | 19.34 | 19.11 | 19.11 | 19.45 | 19 | 810,379 |
| June 30, 2025 | 19.32 | 19.25 | 19.25 | 19.5 | 19.09 | 1.21M |
| June 27, 2025 | 19.53 | 19.23 | 19.23 | 19.53 | 19.1 | 1.32M |
| June 26, 2025 | 19.6 | 19.24 | 19.24 | 19.65 | 19.1 | 1.12M |
| June 25, 2025 | 19.8 | 19.53 | 19.53 | 20.13 | 19.3 | 887,237 |
| June 24, 2025 | 19.9 | 19.41 | 19.41 | 19.99 | 19.26 | 1.64M |
| June 23, 2025 | 18.8 | 19.04 | 19.04 | 20.05 | 18.31 | 1.46M |
| June 20, 2025 | 18.4 | 19.16 | 19.16 | 19.6 | 18.4 | 1.54M |
| June 19, 2025 | 18.76 | 18.68 | 18.68 | 19.8 | 18.5 | 1.71M |
| June 18, 2025 | 20.2 | 19.27 | 19.27 | 20.4 | 19.25 | 2.72M |
| June 17, 2025 | 21.25 | 20.27 | 20.27 | 21.25 | 20.23 | 1.97M |
| June 16, 2025 | 21.15 | 21.29 | 21.29 | 21.49 | 20.5 | 4.83M |
| June 13, 2025 | 21 | 21.5 | 21.5 | 21.87 | 20.75 | 4.5M |
| June 12, 2025 | 22.27 | 21.85 | 21.85 | 22.64 | 21.2 | 4.71M |
| June 11, 2025 | 22.08 | 22.15 | 22.15 | 22.56 | 21.85 | 5.76M |
| June 10, 2025 | 21.59 | 22 | 22 | 22.3 | 21.47 | 5.69M |
| June 09, 2025 | 20.84 | 21.43 | 21.43 | 21.57 | 20.71 | 5.11M |
| June 06, 2025 | 21.12 | 20.74 | 20.74 | 21.25 | 20.68 | 2.94M |
| June 05, 2025 | 20.91 | 21.2 | 21.2 | 21.47 | 20.9 | 3.84M |
| June 04, 2025 | 21.3 | 20.83 | 20.83 | 21.47 | 20.25 | 4.53M |
| June 03, 2025 | 22.31 | 21.19 | 21.19 | 22.72 | 21.05 | 6.33M |
| June 02, 2025 | 22.08 | 21.82 | 21.82 | 22.22 | 21.5 | 4.4M |
| May 30, 2025 | 21.64 | 22.08 | 22.08 | 22.63 | 21.41 | 7.23M |
| May 29, 2025 | 22.26 | 21.64 | 21.64 | 22.42 | 21.37 | 6.65M |
| May 28, 2025 | 22.3 | 22.15 | 22.15 | 23.49 | 22.01 | 14.79M |
| May 27, 2025 | 19.93 | 22.07 | 22.07 | 22.5 | 19.89 | 18.43M |
| May 26, 2025 | 19.59 | 19.93 | 19.93 | 20.16 | 19.59 | 4.07M |