11.02
-0.16(-1.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11 | 11.02 | 11.02 | 11.39 | 10.7 | 347,299 |
| August 14, 2025 | 11.18 | 11.18 | 11.18 | 11.7 | 11.18 | 432,295 |
| August 13, 2025 | 11.93 | 11.77 | 11.77 | 12 | 11.5 | 119,303 |
| August 12, 2025 | 12.2 | 11.76 | 11.76 | 12.2 | 11.4 | 136,214 |
| August 11, 2025 | 11.99 | 11.89 | 11.89 | 12.2 | 11.61 | 88,988 |
| August 08, 2025 | 12.18 | 11.82 | 11.82 | 12.49 | 11.7 | 75,775 |
| August 07, 2025 | 12.67 | 12.2 | 12.2 | 12.67 | 12.11 | 68,092 |
| August 06, 2025 | 12.86 | 12.48 | 12.48 | 12.98 | 12.35 | 100,775 |
| August 05, 2025 | 13.2 | 12.86 | 12.86 | 13.2 | 12.7 | 52,304 |
| August 04, 2025 | 13.07 | 12.87 | 12.87 | 13.07 | 12.65 | 38,941 |
| August 01, 2025 | 13.04 | 12.99 | 12.99 | 13.25 | 12.9 | 67,529 |
| July 31, 2025 | 13.5 | 13.04 | 13.04 | 13.89 | 12.96 | 437,279 |
| July 30, 2025 | 13.35 | 13.62 | 13.62 | 14.01 | 13 | 560,377 |
| July 29, 2025 | 13.18 | 13.35 | 13.35 | 13.42 | 12.62 | 385,904 |
| July 28, 2025 | 13.05 | 12.79 | 12.79 | 13.26 | 12.71 | 48,040 |
| July 25, 2025 | 13.44 | 13 | 13 | 13.49 | 12.85 | 105,141 |
| July 24, 2025 | 13.26 | 13.17 | 13.17 | 13.68 | 13.05 | 226,522 |
| July 23, 2025 | 13.3 | 13.27 | 13.27 | 13.59 | 13.05 | 138,078 |
| July 22, 2025 | 13.89 | 13.59 | 13.59 | 13.98 | 13.1 | 359,409 |
| July 21, 2025 | 14.18 | 13.76 | 13.76 | 14.18 | 13.5 | 245,230 |
| July 18, 2025 | 14.25 | 13.9 | 13.9 | 14.25 | 13.85 | 360,405 |
| July 17, 2025 | 14.35 | 13.85 | 13.85 | 14.5 | 13.71 | 537,132 |
| July 16, 2025 | 14.2 | 14.4 | 14.4 | 14.7 | 13.53 | 456,956 |
| July 15, 2025 | 13.9 | 14.12 | 14.12 | 14.18 | 13.51 | 262,395 |
| July 14, 2025 | 13.05 | 13.57 | 13.57 | 13.8 | 12.61 | 557,269 |
| July 11, 2025 | 13.44 | 13.2 | 13.2 | 13.44 | 13 | 36,577 |
| July 10, 2025 | 13.46 | 13.39 | 13.39 | 13.5 | 13.1 | 235,713 |
| July 09, 2025 | 13.46 | 13.49 | 13.49 | 13.5 | 13.25 | 95,251 |
| July 08, 2025 | 13.21 | 13.43 | 13.43 | 13.47 | 13.05 | 289,443 |
| July 07, 2025 | 13.56 | 13.34 | 13.34 | 13.61 | 13.23 | 167,300 |
| July 04, 2025 | 14.41 | 13.92 | 13.92 | 14.41 | 13.92 | 291,671 |
| July 03, 2025 | 15.19 | 14.66 | 14.66 | 15.19 | 14.53 | 365,670 |
| July 02, 2025 | 15.39 | 15.16 | 15.16 | 15.39 | 14.78 | 466,406 |
| July 01, 2025 | 15.47 | 15.31 | 15.31 | 15.49 | 14.85 | 338,589 |
| June 30, 2025 | 15.58 | 15.18 | 15.18 | 15.58 | 14.67 | 291,966 |
| June 27, 2025 | 15 | 15.29 | 15.29 | 15.65 | 14.62 | 1.22M |
| June 26, 2025 | 14.6 | 14.91 | 14.91 | 15.1 | 14.32 | 202,957 |
| June 25, 2025 | 14.09 | 14.57 | 14.57 | 14.7 | 14.04 | 505,026 |
| June 24, 2025 | 13.99 | 14.03 | 14.03 | 14.61 | 13.74 | 224,861 |
| June 23, 2025 | 14.42 | 13.99 | 13.99 | 14.51 | 13.88 | 92,702 |
| June 20, 2025 | 14.8 | 14.61 | 14.61 | 15 | 14.5 | 100,101 |
| June 19, 2025 | 15.19 | 14.77 | 14.77 | 15.44 | 14.25 | 172,272 |
| June 18, 2025 | 14.85 | 14.9 | 14.9 | 15.38 | 14.6 | 228,095 |
| June 17, 2025 | 15.8 | 15.02 | 15.02 | 15.8 | 15.02 | 157,439 |
| June 16, 2025 | 16 | 15.82 | 15.82 | 16 | 15.49 | 273,324 |
| June 13, 2025 | 15.98 | 15.79 | 15.79 | 16 | 15.32 | 289,503 |
| June 12, 2025 | 16.04 | 16.18 | 16.18 | 16.49 | 15.9 | 703,076 |
| June 11, 2025 | 16.09 | 15.63 | 15.63 | 16.69 | 15.39 | 2.53M |
| June 10, 2025 | 15.3 | 15.94 | 15.94 | 16.5 | 15.15 | 1.98M |
| June 09, 2025 | 15.3 | 15.15 | 15.15 | 15.9 | 15.09 | 718,128 |
| June 06, 2025 | 15.43 | 15.08 | 15.08 | 15.54 | 15 | 226,428 |
| June 05, 2025 | 14.85 | 15.31 | 15.31 | 15.75 | 14.85 | 125,679 |
| June 04, 2025 | 15.43 | 15.07 | 15.07 | 16.2 | 14.31 | 415,145 |
| June 03, 2025 | 15.45 | 15.43 | 15.43 | 15.72 | 14.83 | 378,625 |
| June 02, 2025 | 14.8 | 15.63 | 15.63 | 15.84 | 14.75 | 1.26M |
| May 30, 2025 | 13.83 | 14.7 | 14.7 | 15.23 | 13.77 | 2.6M |
| May 29, 2025 | 13.55 | 13.61 | 13.61 | 13.66 | 13 | 288,873 |
| May 28, 2025 | 13.68 | 13.39 | 13.39 | 13.68 | 13.34 | 62,307 |
| May 27, 2025 | 13.93 | 13.53 | 13.53 | 13.93 | 13.51 | 40,968 |
| May 26, 2025 | 13.6 | 13.58 | 13.58 | 14 | 13.5 | 187,283 |