16.13
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.12 | 16.13 | 16.13 | 16.9 | 16.12 | 31,619 |
| August 14, 2025 | 16.53 | 16.13 | 16.13 | 16.8 | 16.13 | 23,163 |
| August 13, 2025 | 17.2 | 16.53 | 16.53 | 17.2 | 16.5 | 41,025 |
| August 12, 2025 | 16.4 | 16.82 | 16.82 | 17.15 | 16.13 | 139,182 |
| August 11, 2025 | 17.28 | 16.44 | 16.44 | 17.4 | 16.38 | 15,298 |
| August 08, 2025 | 15.5 | 16.63 | 16.63 | 16.75 | 15.5 | 272,872 |
| August 07, 2025 | 15.01 | 15.96 | 15.96 | 15.96 | 14.46 | 651,402 |
| August 06, 2025 | 14.52 | 15.2 | 15.2 | 15.3 | 14.52 | 44,931 |
| August 05, 2025 | 14.4 | 15.29 | 15.29 | 15.3 | 14.4 | 2,640 |
| August 04, 2025 | 14.3 | 14.68 | 14.68 | 15.4 | 14.3 | 36,354 |
| August 01, 2025 | 15.01 | 15.06 | 15.06 | 15.18 | 14.52 | 3,756 |
| July 31, 2025 | 15 | 15.18 | 15.18 | 15.54 | 15 | 4,744 |
| July 30, 2025 | 15.05 | 15.11 | 15.11 | 15.13 | 15.05 | 10,830 |
| July 29, 2025 | 14.48 | 15.1 | 15.1 | 15.4 | 14.48 | 20,030 |
| July 28, 2025 | 14.7 | 14.78 | 14.78 | 15.51 | 14.7 | 12,625 |
| July 25, 2025 | 14.25 | 15.48 | 15.48 | 15.64 | 14.25 | 9,234 |
| July 24, 2025 | 14.9 | 14.9 | 14.9 | 15.25 | 14.85 | 84,156 |
| July 23, 2025 | 15.4 | 15.3 | 15.3 | 15.4 | 15 | 13,252 |
| July 22, 2025 | 15.5 | 15.4 | 15.4 | 15.5 | 14.99 | 19,050 |
| July 21, 2025 | 14.81 | 15.5 | 15.5 | 16 | 14.81 | 25,823 |
| July 18, 2025 | 15.5 | 15.59 | 15.59 | 15.9 | 15.5 | 13,108 |
| July 17, 2025 | 15.35 | 16.11 | 16.11 | 16.2 | 15.25 | 49,683 |
| July 16, 2025 | 15.01 | 15.76 | 15.76 | 15.76 | 15.01 | 88,953 |
| July 15, 2025 | 15.41 | 15.01 | 15.01 | 15.99 | 15 | 23,336 |
| July 14, 2025 | 14.8 | 15.41 | 15.41 | 16.35 | 14.8 | 35,253 |
| July 11, 2025 | 16 | 15.58 | 15.58 | 16 | 15.45 | 9,880 |
| July 10, 2025 | 16.02 | 16.25 | 16.25 | 17.02 | 16.02 | 112,017 |
| July 09, 2025 | 16.5 | 16.21 | 16.21 | 17 | 16 | 17,970 |
| July 08, 2025 | 16 | 16.4 | 16.4 | 17.39 | 16 | 15,510 |
| July 07, 2025 | 16.86 | 16.57 | 16.57 | 17 | 16.55 | 32,963 |
| July 04, 2025 | 17.01 | 16.86 | 16.86 | 17.75 | 16.15 | 44,703 |
| July 03, 2025 | 17.12 | 17.01 | 17.01 | 17.5 | 16.84 | 13,007 |
| July 02, 2025 | 17.06 | 17.01 | 17.01 | 17.1 | 17 | 26,076 |
| July 01, 2025 | 17.25 | 17.15 | 17.15 | 17.95 | 17.05 | 46,207 |
| June 30, 2025 | 17 | 17.25 | 17.25 | 17.55 | 16.98 | 10,389 |
| June 27, 2025 | 17.8 | 17.7 | 17.7 | 18.59 | 17.55 | 98,923 |
| June 26, 2025 | 17.41 | 17.71 | 17.71 | 18 | 17.41 | 22,401 |
| June 25, 2025 | 17.25 | 17.86 | 17.86 | 18.38 | 17.25 | 123,533 |
| June 24, 2025 | 17.1 | 17.51 | 17.51 | 18.19 | 16.59 | 37,419 |
| June 23, 2025 | 17.54 | 17.33 | 17.33 | 17.55 | 17.05 | 71,786 |
| June 20, 2025 | 17.35 | 17.55 | 17.55 | 17.89 | 17.01 | 37,455 |
| June 19, 2025 | 17.51 | 17.35 | 17.35 | 18.1 | 17 | 137,802 |
| June 18, 2025 | 16.56 | 17.87 | 17.87 | 18.2 | 16.56 | 155,660 |
| June 17, 2025 | 17.01 | 17.4 | 17.4 | 18.49 | 16.86 | 85,821 |
| June 16, 2025 | 18.09 | 17.61 | 17.61 | 18.25 | 17.52 | 326,632 |
| June 13, 2025 | 17.6 | 18.45 | 18.45 | 18.52 | 16.75 | 659,361 |
| June 12, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 131,517 |
| June 11, 2025 | 16 | 16.8 | 16.8 | 16.8 | 16 | 188,954 |
| June 10, 2025 | 16.27 | 16 | 16 | 16.27 | 15.9 | 77,005 |
| June 09, 2025 | 15.21 | 15.95 | 15.95 | 16.39 | 14.94 | 63,165 |
| June 06, 2025 | 16 | 15.73 | 15.73 | 16.57 | 15.52 | 99,729 |
| June 05, 2025 | 15.91 | 16 | 16 | 16.44 | 15.6 | 18,489 |
| June 04, 2025 | 16.59 | 15.91 | 15.91 | 16.59 | 15.55 | 103,038 |
| June 03, 2025 | 16.65 | 16 | 16 | 16.65 | 16 | 210,267 |
| June 02, 2025 | 16.04 | 15.96 | 15.96 | 16.84 | 15.51 | 41,544 |
| May 30, 2025 | 16.21 | 16.04 | 16.04 | 16.41 | 15.39 | 113,329 |
| May 29, 2025 | 15.5 | 15.65 | 15.65 | 16.04 | 15.37 | 78,198 |
| May 28, 2025 | 16.47 | 16.04 | 16.04 | 16.49 | 15.76 | 186,613 |
| May 27, 2025 | 17.29 | 16.19 | 16.19 | 17.29 | 16.07 | 214,976 |
| May 26, 2025 | 16.9 | 16.92 | 16.92 | 17.06 | 16.51 | 407,219 |