18.80
-0.14(-0.74%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.98 | 18.94 | 18.94 | 19.8 | 18.03 | 7,026 |
September 04, 2025 | 19.5 | 18.98 | 18.98 | 19.95 | 18.93 | 9,888 |
September 03, 2025 | 19.75 | 19.93 | 19.93 | 20.43 | 18.91 | 2,793 |
September 02, 2025 | 19.98 | 19.79 | 19.79 | 19.98 | 18.99 | 7,705 |
September 01, 2025 | 20.45 | 19.99 | 19.99 | 20.45 | 19.43 | 13,107 |
August 29, 2025 | 20.7 | 20.46 | 20.46 | 20.7 | 18.84 | 4,882 |
August 28, 2025 | 19.8 | 19.84 | 19.84 | 20.4 | 18.82 | 5,373 |
August 26, 2025 | 21.78 | 19.8 | 19.8 | 21.78 | 19.75 | 1,706 |
August 25, 2025 | 20.05 | 20.75 | 20.75 | 21 | 20.05 | 930 |
August 22, 2025 | 20.8 | 20.05 | 20.05 | 20.8 | 20 | 1,440 |
August 21, 2025 | 20.1 | 20.91 | 20.91 | 21.19 | 19.86 | 6,297 |
August 20, 2025 | 20.1 | 20.91 | 20.91 | 21.15 | 19.99 | 3,984 |
August 19, 2025 | 19.95 | 20.16 | 20.16 | 20.19 | 19.15 | 928 |
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 |