15.14
+0.57(+3.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.9 | 15.14 | 15.14 | 15.29 | 13.84 | 63,441 |
| September 04, 2025 | 14.79 | 14.57 | 14.57 | 16.1 | 14.57 | 129,771 |
| September 03, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 8,718 |
| September 02, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 4,670 |
| September 01, 2025 | 17.9 | 17 | 17 | 17.9 | 17 | 34,168 |
| August 29, 2025 | 17.2 | 17.9 | 17.9 | 17.9 | 17.2 | 39,395 |
| August 28, 2025 | 17.04 | 17.05 | 17.05 | 17.05 | 17 | 31,027 |
| August 26, 2025 | 15.6 | 16.24 | 16.24 | 16.24 | 15.6 | 40,517 |
| August 25, 2025 | 15.4 | 15.47 | 15.47 | 15.47 | 15 | 155,465 |
| August 22, 2025 | 14.17 | 14.74 | 14.74 | 14.74 | 14.17 | 141,824 |
| August 21, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 5,805 |
| August 20, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 2,664 |
| August 19, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 4,918 |
| August 18, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1,047 |
| August 14, 2025 | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 39,967 |
| August 13, 2025 | 16.05 | 16.03 | 16.03 | 16.05 | 16.03 | 1,718 |
| August 12, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 577 |
| August 11, 2025 | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 2,272 |
| August 08, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 464 |
| August 07, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 113 |
| August 06, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 546 |
| August 05, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1,196 |
| August 04, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 1,678 |
| August 01, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1,395 |
| July 31, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 374 |
| July 30, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1,957 |
| July 29, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 284 |
| July 28, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 461 |
| July 25, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 510 |
| July 24, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 2,073 |
| July 23, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 22,691 |
| July 22, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 2,259 |
| July 21, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 653 |
| July 18, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 4,177 |
| July 17, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 4,010 |
| July 16, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 7,916 |
| July 15, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 12,922 |
| July 14, 2025 | 26 | 25.14 | 25.14 | 26 | 25.14 | 132,739 |
| July 11, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 37,762 |
| July 10, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 11,603 |
| July 09, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 40,037 |
| July 08, 2025 | 22.1 | 22.18 | 22.18 | 22.18 | 21.5 | 158,616 |
| July 07, 2025 | 21 | 21.13 | 21.13 | 21.13 | 21 | 90,209 |
| July 04, 2025 | 19.3 | 20.13 | 20.13 | 20.13 | 19.3 | 167,852 |
| July 03, 2025 | 18.4 | 19.18 | 19.18 | 19.18 | 18.31 | 549,701 |
| July 02, 2025 | 16.25 | 17.44 | 17.44 | 17.44 | 16.23 | 1.41M |
| July 01, 2025 | 13.5 | 15.86 | 15.86 | 15.86 | 13.5 | 1.64M |
| June 30, 2025 | 11.05 | 13.22 | 13.22 | 13.22 | 11.05 | 786,768 |
| June 27, 2025 | 12.14 | 11.02 | 11.02 | 12.15 | 10.77 | 147,621 |
| June 26, 2025 | 11.97 | 11.75 | 11.75 | 12.47 | 11.7 | 107,401 |
| June 25, 2025 | 11.54 | 11.93 | 11.93 | 13 | 11.26 | 199,718 |
| June 24, 2025 | 13.5 | 11.57 | 11.57 | 13.99 | 11.32 | 1.32M |
| June 23, 2025 | 10.14 | 11.76 | 11.76 | 11.76 | 9.25 | 472,454 |
| June 20, 2025 | 9.95 | 9.8 | 9.8 | 10.18 | 9.38 | 44,227 |
| June 19, 2025 | 9.89 | 9.58 | 9.58 | 10.18 | 9.46 | 41,960 |
| June 18, 2025 | 10.22 | 9.71 | 9.71 | 10.22 | 9.42 | 58,489 |
| June 17, 2025 | 10.25 | 9.73 | 9.73 | 10.25 | 9.54 | 16,683 |
| June 16, 2025 | 9.82 | 9.97 | 9.97 | 10.26 | 9.4 | 36,053 |
| June 13, 2025 | 9.9 | 9.81 | 9.81 | 10.27 | 9.32 | 61,231 |
| June 12, 2025 | 9.8 | 9.64 | 9.64 | 9.93 | 9.52 | 29,468 |