16.43
-0.78(-4.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 16.34 | 16.43 | 16.43 | 17.39 | 16.34 | 2,358 |
| August 21, 2025 | 17.62 | 17.21 | 17.21 | 17.62 | 16.2 | 92,532 |
| August 20, 2025 | 16.17 | 16.99 | 16.99 | 17 | 15.71 | 5,305 |
| August 19, 2025 | 16.62 | 16.5 | 16.5 | 16.62 | 15.84 | 5,839 |
| August 18, 2025 | 16.79 | 16.62 | 16.62 | 16.79 | 15.77 | 2,289 |
| August 14, 2025 | 16.91 | 16.07 | 16.07 | 17.35 | 16.06 | 7,929 |
| August 13, 2025 | 17.38 | 16.91 | 16.91 | 17.38 | 16.67 | 2,647 |
| August 12, 2025 | 17.81 | 17.38 | 17.38 | 17.81 | 16.16 | 11,348 |
| August 11, 2025 | 17.5 | 16.99 | 16.99 | 17.5 | 15.89 | 2,607 |
| August 08, 2025 | 18.28 | 16.71 | 16.71 | 18.28 | 16.56 | 21,409 |
| August 07, 2025 | 17.26 | 17.44 | 17.44 | 18 | 16.6 | 5,615 |
| August 06, 2025 | 17.56 | 17.18 | 17.18 | 17.56 | 17 | 11,589 |
| August 05, 2025 | 16.02 | 16.74 | 16.74 | 16.74 | 15.6 | 14,977 |
| August 04, 2025 | 15.92 | 15.95 | 15.95 | 16.64 | 15.92 | 4,486 |
| August 01, 2025 | 17.59 | 15.93 | 15.93 | 17.59 | 15.92 | 20,218 |
| July 31, 2025 | 17.55 | 16.76 | 16.76 | 17.55 | 16.69 | 7,839 |
| July 30, 2025 | 17.49 | 17.44 | 17.44 | 17.8 | 16.24 | 49,498 |
| July 29, 2025 | 17.12 | 17.1 | 17.1 | 17.67 | 16.62 | 10,286 |
| July 28, 2025 | 17.85 | 17.45 | 17.45 | 17.99 | 17.01 | 5,678 |
| July 25, 2025 | 18 | 17.77 | 17.77 | 18.58 | 17.4 | 11,350 |
| July 24, 2025 | 17.33 | 17.7 | 17.7 | 18.11 | 17.01 | 6,688 |
| July 23, 2025 | 18.29 | 17.25 | 17.25 | 18.29 | 17.06 | 797 |
| July 22, 2025 | 18.24 | 17.86 | 17.86 | 18.3 | 17.5 | 107,701 |
| July 21, 2025 | 18.21 | 17.49 | 17.49 | 18.21 | 17.25 | 49,597 |
| July 18, 2025 | 18.99 | 18.15 | 18.15 | 18.99 | 18.05 | 14,129 |
| July 17, 2025 | 18.84 | 18.99 | 18.99 | 19.67 | 18 | 7,066 |
| July 16, 2025 | 18.98 | 18.84 | 18.84 | 19.25 | 18.41 | 7,541 |
| July 15, 2025 | 19.6 | 18.98 | 18.98 | 19.68 | 18.4 | 26,420 |
| July 14, 2025 | 20.38 | 18.75 | 18.75 | 20.38 | 18.61 | 2,365 |
| July 11, 2025 | 18.6 | 19.42 | 19.42 | 19.45 | 18.09 | 10,239 |
| July 10, 2025 | 18.5 | 18.88 | 18.88 | 19.79 | 18.5 | 11,424 |
| July 09, 2025 | 19.3 | 19.18 | 19.18 | 20 | 18.75 | 50,086 |
| July 08, 2025 | 19.1 | 19.07 | 19.07 | 19.95 | 19.01 | 32,810 |
| July 07, 2025 | 20.85 | 19.98 | 19.98 | 21.43 | 19.85 | 161,622 |
| July 04, 2025 | 19.72 | 20.9 | 20.9 | 21.5 | 19.72 | 148,400 |
| July 03, 2025 | 19.81 | 19.61 | 19.61 | 19.81 | 18.11 | 78,770 |
| July 02, 2025 | 17.5 | 18.43 | 18.43 | 18.75 | 17.5 | 45,038 |
| July 01, 2025 | 19.85 | 17.98 | 17.98 | 19.85 | 17.16 | 470,695 |
| June 30, 2025 | 16.4 | 18.05 | 18.05 | 18.05 | 15.02 | 117,376 |
| June 27, 2025 | 16.92 | 16.41 | 16.41 | 16.92 | 16.2 | 14,408 |
| June 26, 2025 | 16.85 | 16.12 | 16.12 | 16.85 | 15.84 | 4,230 |
| June 25, 2025 | 16.34 | 16.48 | 16.48 | 17.59 | 16.17 | 11,674 |
| June 24, 2025 | 16.5 | 16.76 | 16.76 | 16.99 | 15.91 | 13,618 |
| June 23, 2025 | 16.33 | 16.74 | 16.74 | 16.96 | 15.52 | 19,354 |
| June 20, 2025 | 15.4 | 16.34 | 16.34 | 16.53 | 15.06 | 17,798 |
| June 19, 2025 | 16.79 | 15.75 | 15.75 | 16.79 | 15.49 | 7,850 |
| June 18, 2025 | 15.5 | 16 | 16 | 16.95 | 15.5 | 6,202 |
| June 17, 2025 | 17 | 16.2 | 16.2 | 17 | 16.12 | 11,217 |
| June 16, 2025 | 17.49 | 16.97 | 16.97 | 17.49 | 16.15 | 23,530 |
| June 13, 2025 | 16.75 | 16.76 | 16.76 | 16.76 | 16.7 | 9,806 |
| June 12, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 8,672 |
| June 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 4,143 |
| June 10, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 8,339 |
| June 09, 2025 | 15.44 | 15.5 | 15.5 | 15.5 | 15.44 | 9,838 |
| June 06, 2025 | 15.57 | 15.51 | 15.51 | 15.57 | 15.51 | 463 |
| June 05, 2025 | 15.29 | 15.64 | 15.64 | 15.64 | 15.04 | 6,626 |
| June 04, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.04 | 7,243 |
| June 03, 2025 | 15 | 15.34 | 15.34 | 15.34 | 15 | 5,244 |
| June 02, 2025 | 15.07 | 15.05 | 15.05 | 15.07 | 15.05 | 3,512 |
| May 30, 2025 | 14.77 | 15.05 | 15.05 | 15.05 | 14.77 | 2,790 |