19.95
+0.91(+4.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.99 | 19.95 | 19.95 | 19.99 | 18.1 | 8,712 |
| August 14, 2025 | 20 | 19.04 | 19.04 | 20 | 19.04 | 7,925 |
| August 13, 2025 | 20.18 | 20.05 | 20.05 | 20.18 | 19.2 | 1,814 |
| August 12, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 44 |
| August 11, 2025 | 20.35 | 20.22 | 20.22 | 20.7 | 19.38 | 5,875 |
| August 08, 2025 | 20.69 | 20.4 | 20.4 | 20.69 | 19.7 | 1,348 |
| August 07, 2025 | 20.47 | 20.74 | 20.74 | 21.45 | 19.55 | 8,901 |
| August 06, 2025 | 19.75 | 20.47 | 20.47 | 20.7 | 19.7 | 6,547 |
| August 05, 2025 | 19.35 | 19.8 | 19.8 | 20.3 | 18.51 | 8,388 |
| August 04, 2025 | 20.37 | 19.35 | 19.35 | 20.38 | 19.35 | 1,674 |
| August 01, 2025 | 19.11 | 20.37 | 20.37 | 20.84 | 19.11 | 1,408 |
| July 31, 2025 | 19.58 | 20.01 | 20.01 | 20.5 | 19 | 2,615 |
| July 30, 2025 | 19.55 | 19.58 | 19.58 | 20.29 | 19.55 | 8,040 |
| July 29, 2025 | 20.05 | 20.29 | 20.29 | 20.5 | 19.7 | 13,226 |
| July 28, 2025 | 20.74 | 20.58 | 20.58 | 20.84 | 19.7 | 1,747 |
| July 25, 2025 | 20.26 | 20.74 | 20.74 | 20.81 | 20.06 | 11,930 |
| July 24, 2025 | 20.31 | 21.03 | 21.03 | 21.03 | 20.31 | 11,589 |
| July 23, 2025 | 21.1 | 20.26 | 20.26 | 21.1 | 20.26 | 1,793 |
| July 22, 2025 | 20.86 | 20.2 | 20.2 | 21.48 | 20.06 | 6,063 |
| July 21, 2025 | 22.4 | 20.87 | 20.87 | 22.4 | 20.86 | 20,269 |
| July 18, 2025 | 22.29 | 21.96 | 21.96 | 22.9 | 21.65 | 20,932 |
| July 17, 2025 | 21.1 | 22.18 | 22.18 | 22.3 | 21.1 | 6,683 |
| July 16, 2025 | 21.39 | 21.27 | 21.27 | 21.4 | 19.6 | 24,905 |
| July 15, 2025 | 19.12 | 20.39 | 20.39 | 20.57 | 19.12 | 14,457 |
| July 14, 2025 | 18.61 | 19.78 | 19.78 | 20.47 | 18.61 | 20,880 |
| July 11, 2025 | 20.19 | 19.5 | 19.5 | 20.49 | 19.18 | 19,591 |
| July 10, 2025 | 21.06 | 20.19 | 20.19 | 21.06 | 20 | 14,460 |
| July 09, 2025 | 19.7 | 20.06 | 20.06 | 20.06 | 19.7 | 9,510 |
| July 08, 2025 | 18.45 | 19.11 | 19.11 | 19.11 | 18.45 | 18,345 |
| July 07, 2025 | 17.06 | 18.2 | 18.2 | 18.3 | 17.06 | 664 |
| July 04, 2025 | 17.76 | 17.43 | 17.43 | 17.76 | 17.43 | 1,145 |
| July 03, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 2,813 |
| July 02, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 382 |
| July 01, 2025 | 17.7 | 17.42 | 17.42 | 17.7 | 17.42 | 2,833 |
| June 30, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.5 | 3,032 |
| June 27, 2025 | 17.8 | 17.45 | 17.45 | 17.8 | 17.45 | 4,129 |
| June 26, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 2,362 |
| June 25, 2025 | 17.98 | 17.81 | 17.81 | 17.98 | 17.8 | 242 |
| June 24, 2025 | 18 | 17.98 | 17.98 | 18 | 17.98 | 719 |
| June 23, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 8 |
| June 20, 2025 | 19.09 | 18.72 | 18.72 | 19.09 | 18.72 | 224 |
| June 19, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 6,603 |
| June 18, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1,660 |
| June 17, 2025 | 18.16 | 18 | 18 | 18.16 | 18 | 824 |
| June 16, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 309 |
| June 13, 2025 | 18.22 | 18.15 | 18.15 | 18.22 | 18.15 | 538 |
| June 12, 2025 | 18.9 | 18.52 | 18.52 | 18.9 | 18.52 | 1,494 |
| June 11, 2025 | 19.07 | 18.9 | 18.9 | 19.07 | 18.9 | 12,285 |
| June 10, 2025 | 19 | 18.98 | 18.98 | 19 | 18.98 | 2,798 |
| June 09, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 2,581 |
| June 06, 2025 | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 1,054 |
| June 05, 2025 | 19.8 | 19.4 | 19.4 | 19.8 | 19.4 | 6,427 |
| June 04, 2025 | 20 | 19.8 | 19.8 | 20 | 19.8 | 375 |
| June 03, 2025 | 20.08 | 20 | 20 | 20.08 | 20 | 1,848 |
| June 02, 2025 | 20.6 | 20.18 | 20.18 | 20.6 | 20.18 | 742 |
| May 30, 2025 | 20.65 | 20.6 | 20.6 | 20.65 | 20.6 | 4,221 |
| May 29, 2025 | 20.7 | 20.68 | 20.68 | 20.7 | 20.68 | 2,689 |
| May 28, 2025 | 20.28 | 20.7 | 20.7 | 20.7 | 20.28 | 3,617 |
| May 27, 2025 | 19.73 | 20.7 | 20.7 | 20.71 | 18.74 | 17,965 |
| May 26, 2025 | 19.1 | 19.73 | 19.73 | 19.95 | 18.16 | 20,875 |