13.00
-0.13(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 13.2 | 13.13 | 13.13 | 13.55 | 13 | 8,393 | 
| October 29, 2025 | 13.83 | 13 | 13 | 14.59 | 12.54 | 206,798 | 
| October 28, 2025 | 14.01 | 13.46 | 13.46 | 14.43 | 13.16 | 44,311 | 
| October 27, 2025 | 14.99 | 14.32 | 14.32 | 15.3 | 13.51 | 105,567 | 
| October 24, 2025 | 14.63 | 13.91 | 13.91 | 14.63 | 13.75 | 7,296 | 
| October 23, 2025 | 14.08 | 14.13 | 14.13 | 14.99 | 14.05 | 7,383 | 
| October 21, 2025 | 14.54 | 14.07 | 14.07 | 14.55 | 13.7 | 4,452 | 
| October 20, 2025 | 13.79 | 13.83 | 13.83 | 14.6 | 13.36 | 5,077 | 
| October 17, 2025 | 13.81 | 13.79 | 13.79 | 14.63 | 13.51 | 3,822 | 
| October 16, 2025 | 13.66 | 14.27 | 14.27 | 14.85 | 13.43 | 64,980 | 
| October 15, 2025 | 13.99 | 13.66 | 13.66 | 14.39 | 13.1 | 16,514 | 
| October 14, 2025 | 14.3 | 13.99 | 13.99 | 14.4 | 13.5 | 12,668 | 
| October 13, 2025 | 14.43 | 14.23 | 14.23 | 14.51 | 13.48 | 10,241 | 
| October 10, 2025 | 14.42 | 14.06 | 14.06 | 14.42 | 13.8 | 23,867 | 
| October 09, 2025 | 16.2 | 13.97 | 13.97 | 16.2 | 13.79 | 65,211 | 
| October 08, 2025 | 14.54 | 15.22 | 15.22 | 15.36 | 13.43 | 132,009 | 
| October 07, 2025 | 14.08 | 13.97 | 13.97 | 14.7 | 13.37 | 49,491 | 
| October 06, 2025 | 13.77 | 14.08 | 14.08 | 14.33 | 13.3 | 8,211 | 
| October 03, 2025 | 13.8 | 13.77 | 13.77 | 14.38 | 13.45 | 6,527 | 
| October 01, 2025 | 14.39 | 13.8 | 13.8 | 14.39 | 13.41 | 3,692 | 
| September 30, 2025 | 14.19 | 13.96 | 13.96 | 14.56 | 13.84 | 5,300 | 
| September 29, 2025 | 14.34 | 14.24 | 14.24 | 14.78 | 13.68 | 41,475 | 
| September 26, 2025 | 14.99 | 14.41 | 14.41 | 14.99 | 14.05 | 20,695 | 
| September 25, 2025 | 15.05 | 14.77 | 14.77 | 15.5 | 14.4 | 23,180 | 
| September 24, 2025 | 15.83 | 15.15 | 15.15 | 15.99 | 15.05 | 4,838 | 
| September 23, 2025 | 15.7 | 15.83 | 15.83 | 16.2 | 15.06 | 19,459 | 
| September 22, 2025 | 17 | 15.78 | 15.78 | 17 | 15.67 | 11,041 | 
| September 19, 2025 | 15.82 | 16.49 | 16.49 | 17.01 | 15.75 | 20,567 | 
| September 18, 2025 | 16.8 | 16.2 | 16.2 | 16.8 | 16 | 1,187 | 
| September 17, 2025 | 16.12 | 16.21 | 16.21 | 16.89 | 15.67 | 19,978 | 
| September 16, 2025 | 15.58 | 16.12 | 16.12 | 16.35 | 15.4 | 24,251 | 
| September 15, 2025 | 15.69 | 15.58 | 15.58 | 15.9 | 14.76 | 26,312 | 
| September 12, 2025 | 14.61 | 15.16 | 15.16 | 15.47 | 14.6 | 15,730 | 
| September 11, 2025 | 15 | 14.97 | 14.97 | 15.27 | 14.61 | 6,000 | 
| September 10, 2025 | 14.76 | 14.97 | 14.97 | 15.3 | 14.21 | 9,634 | 
| September 09, 2025 | 14.78 | 14.77 | 14.77 | 15.52 | 14.22 | 7,337 | 
| September 08, 2025 | 15.05 | 14.79 | 14.79 | 15.25 | 13.87 | 21,595 | 
| September 05, 2025 | 15.97 | 14.6 | 14.6 | 15.97 | 14.56 | 17,048 | 
| September 04, 2025 | 15.43 | 15.33 | 15.33 | 15.43 | 15.33 | 651 | 
| September 03, 2025 | 15.95 | 15.55 | 15.55 | 15.95 | 15.18 | 13,122 | 
| September 02, 2025 | 15.2 | 15.98 | 15.98 | 16.5 | 15.2 | 18,845 | 
| September 01, 2025 | 16.2 | 16 | 16 | 16.2 | 15.16 | 2,072 | 
| August 29, 2025 | 17.14 | 15.96 | 15.96 | 17.37 | 15.96 | 15,444 | 
| August 28, 2025 | 16.01 | 16.8 | 16.8 | 17.39 | 15.86 | 26,046 | 
| August 26, 2025 | 17.04 | 16.7 | 16.7 | 17.04 | 16.47 | 889 | 
| August 25, 2025 | 16.5 | 17.14 | 17.14 | 17.17 | 15.69 | 1,521 | 
| 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 |