13.33
+0.26(+1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.07 | 13.31 | 13.31 | 13.4 | 13.07 | 986,005 |
| August 14, 2025 | 13.15 | 13.07 | 13.07 | 13.29 | 13 | 473,003 |
| August 13, 2025 | 13.39 | 13.21 | 13.21 | 13.45 | 13.14 | 653,554 |
| August 12, 2025 | 13.09 | 13.37 | 13.37 | 13.5 | 13.09 | 843,292 |
| August 11, 2025 | 13.31 | 13.09 | 13.09 | 13.7 | 12.1 | 783,797 |
| August 08, 2025 | 13.21 | 13.33 | 13.33 | 13.45 | 13.08 | 908,339 |
| August 07, 2025 | 13.31 | 13.21 | 13.21 | 13.39 | 13 | 1.41M |
| August 06, 2025 | 13.89 | 13.39 | 13.39 | 13.89 | 13.25 | 1.12M |
| August 05, 2025 | 14.1 | 13.74 | 13.74 | 14.11 | 13.68 | 1.11M |
| August 04, 2025 | 13.88 | 14.04 | 14.04 | 14.49 | 13.88 | 1.14M |
| August 01, 2025 | 14.02 | 13.81 | 13.81 | 14.17 | 13.71 | 904,988 |
| July 31, 2025 | 13.6 | 14.04 | 14.04 | 14.3 | 13.6 | 924,290 |
| July 30, 2025 | 14.24 | 14.35 | 14.35 | 14.53 | 14.22 | 857,303 |
| July 29, 2025 | 14 | 14.24 | 14.24 | 14.9 | 13.55 | 1.16M |
| July 28, 2025 | 14.39 | 14.19 | 14.19 | 14.45 | 14.01 | 890,157 |
| July 25, 2025 | 14.54 | 14.39 | 14.39 | 14.6 | 14.25 | 921,601 |
| July 24, 2025 | 14.77 | 14.61 | 14.61 | 14.78 | 14.55 | 1.07M |
| July 23, 2025 | 14.66 | 14.71 | 14.71 | 14.89 | 14.56 | 915,995 |
| July 22, 2025 | 14.4 | 14.65 | 14.65 | 14.94 | 14.36 | 1.96M |
| July 21, 2025 | 15.14 | 14.96 | 14.96 | 15.25 | 14.8 | 1.84M |
| July 18, 2025 | 15.39 | 15.16 | 15.16 | 15.5 | 15.1 | 1.82M |
| July 17, 2025 | 15.49 | 15.34 | 15.34 | 15.9 | 15.26 | 2.32M |
| July 16, 2025 | 15.19 | 15.39 | 15.39 | 15.77 | 15.19 | 2.52M |
| July 15, 2025 | 15.23 | 15.21 | 15.21 | 15.53 | 15.18 | 1.85M |
| July 14, 2025 | 15.23 | 15.18 | 15.18 | 15.48 | 15.07 | 1.94M |
| July 11, 2025 | 15.4 | 15.28 | 15.28 | 15.68 | 15.22 | 1.66M |
| July 10, 2025 | 15.2 | 15.42 | 15.42 | 15.83 | 15.11 | 3.25M |
| July 09, 2025 | 15.45 | 15.27 | 15.27 | 15.5 | 15.22 | 1.15M |
| July 08, 2025 | 15.3 | 15.36 | 15.36 | 16.18 | 15.21 | 3M |
| July 07, 2025 | 15.16 | 15.3 | 15.3 | 15.6 | 15 | 3.05M |
| July 04, 2025 | 15.29 | 15.16 | 15.16 | 15.4 | 15.03 | 915,852 |
| July 03, 2025 | 15.3 | 15.3 | 15.3 | 15.42 | 15.15 | 1.03M |
| July 02, 2025 | 15.49 | 15.25 | 15.25 | 15.58 | 15.15 | 1.36M |
| July 01, 2025 | 15.4 | 15.35 | 15.35 | 15.62 | 15.3 | 1.15M |
| June 30, 2025 | 15.24 | 15.31 | 15.31 | 15.78 | 15.24 | 1.99M |
| June 27, 2025 | 15.39 | 15.25 | 15.25 | 15.5 | 15.2 | 1.16M |
| June 26, 2025 | 15.43 | 15.33 | 15.33 | 15.56 | 15.28 | 1.08M |
| June 25, 2025 | 15.55 | 15.42 | 15.42 | 15.74 | 15.4 | 1.36M |
| June 24, 2025 | 14.95 | 15.32 | 15.32 | 15.48 | 14.95 | 2.77M |
| June 23, 2025 | 14.94 | 14.71 | 14.71 | 15.07 | 14.62 | 1.7M |
| June 20, 2025 | 15.49 | 14.94 | 14.94 | 15.49 | 14.8 | 2.86M |
| June 19, 2025 | 15.3 | 15.06 | 15.06 | 15.68 | 14.56 | 3.58M |
| June 18, 2025 | 15.2 | 15.16 | 15.16 | 15.72 | 15.1 | 2.42M |
| June 17, 2025 | 15.27 | 15.18 | 15.18 | 16.1 | 15.02 | 4.2M |
| June 16, 2025 | 15.49 | 15.16 | 15.16 | 16.25 | 15 | 2.63M |
| June 13, 2025 | 15.27 | 15.41 | 15.41 | 15.75 | 14.92 | 3.18M |
| June 12, 2025 | 16.5 | 15.6 | 15.6 | 16.8 | 15.2 | 4.52M |
| June 11, 2025 | 15.69 | 16.05 | 16.05 | 17.49 | 15.66 | 15.28M |
| June 10, 2025 | 16.37 | 15.63 | 15.63 | 16.6 | 13.55 | 5.73M |
| June 09, 2025 | 15.1 | 16.22 | 16.22 | 17.05 | 15.08 | 8.66M |
| June 06, 2025 | 15.06 | 15.11 | 15.11 | 15.67 | 15.06 | 1.38M |
| June 05, 2025 | 15.05 | 15.06 | 15.06 | 15.39 | 15 | 977,743 |
| June 04, 2025 | 15.15 | 15.09 | 15.09 | 15.29 | 15 | 835,529 |
| June 03, 2025 | 15.23 | 15.14 | 15.14 | 15.7 | 15 | 1.28M |
| June 02, 2025 | 15.2 | 15.29 | 15.29 | 15.4 | 15 | 878,949 |
| May 30, 2025 | 15.16 | 15.19 | 15.19 | 15.71 | 14.99 | 1.54M |
| May 29, 2025 | 15.18 | 15.16 | 15.16 | 15.32 | 15 | 603,529 |
| May 28, 2025 | 14.9 | 15.17 | 15.17 | 15.6 | 14.9 | 1.08M |
| May 27, 2025 | 15.13 | 15 | 15 | 15.2 | 14.91 | 762,487 |
| May 26, 2025 | 15.31 | 15.13 | 15.13 | 15.59 | 15.03 | 902,328 |