10.35
-0.55(-5.05%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 121,338 |
August 14, 2025 | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 308,492 |
August 13, 2025 | 11.9 | 11.48 | 11.48 | 12.09 | 11.48 | 1.06M |
August 12, 2025 | 12.51 | 12.09 | 12.09 | 12.99 | 12.09 | 375,982 |
August 11, 2025 | 13.3 | 12.73 | 12.73 | 13.35 | 12.68 | 433,647 |
August 08, 2025 | 12.15 | 13.35 | 13.35 | 13.42 | 12.15 | 971,947 |
August 07, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 52,007 |
August 06, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 106,419 |
August 05, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 53,706 |
August 04, 2025 | 15.72 | 14.93 | 14.93 | 15.72 | 14.93 | 334,599 |
August 01, 2025 | 15.45 | 15.72 | 15.72 | 15.72 | 15.44 | 481,621 |
July 31, 2025 | 13.66 | 14.98 | 14.98 | 14.99 | 13.66 | 601,032 |
July 30, 2025 | 14.16 | 14.28 | 14.28 | 15.39 | 14.03 | 2.55M |
July 29, 2025 | 14.77 | 14.77 | 14.77 | 15.24 | 14.77 | 1.15M |
July 28, 2025 | 15.5 | 15.55 | 15.55 | 16.5 | 15.5 | 2.88M |
July 25, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 3,163 |
July 24, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 10,735 |
July 23, 2025 | 17 | 17 | 17 | 17 | 17 | 10,087 |
July 22, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 159,762 |
July 21, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 13,529 |
July 18, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 73,907 |
July 17, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 24,285 |
July 16, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 32,661 |
July 15, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 15,124 |
July 14, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 61,839 |
July 11, 2025 | 20.84 | 20.03 | 20.03 | 20.84 | 20.03 | 468,835 |
July 10, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 70,165 |
July 09, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 822,464 |
July 08, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 17,166 |
July 07, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 32,985 |
July 04, 2025 | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 26,789 |
July 03, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 49,858 |
July 02, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 84,257 |
July 01, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 117,770 |
June 30, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 874,376 |
June 27, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 15,934 |
June 26, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 84,873 |
June 25, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 85,970 |
June 24, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 15,160 |
June 23, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 25,053 |
June 20, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 32,336 |
June 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 23,821 |
June 18, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 18,473 |
June 17, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 71,333 |
June 16, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 51,922 |
June 13, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 38,597 |
June 12, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 62,569 |
June 11, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 63,121 |
June 10, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 108,835 |
June 09, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 44,557 |
June 06, 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 89,156 |
June 05, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 29,934 |
June 04, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 44,902 |
June 03, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 21,924 |
June 02, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 38,121 |
May 30, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 19,853 |
May 29, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 39,178 |
May 28, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 72,059 |
May 27, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 140,997 |
May 26, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 73,007 |