12.62
+0.06(+0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.7 | 12.62 | 12.62 | 12.8 | 12.55 | 691,652 |
| August 14, 2025 | 12.89 | 12.56 | 12.56 | 12.89 | 12.52 | 939,920 |
| August 13, 2025 | 12.71 | 12.9 | 12.9 | 12.98 | 12.64 | 879,702 |
| August 12, 2025 | 12.89 | 12.79 | 12.79 | 12.89 | 12.65 | 684,545 |
| August 11, 2025 | 12.8 | 12.86 | 12.86 | 12.93 | 12.56 | 768,913 |
| August 08, 2025 | 12.77 | 12.76 | 12.76 | 12.9 | 12.61 | 1.12M |
| August 07, 2025 | 12.69 | 12.79 | 12.79 | 12.88 | 12.54 | 993,244 |
| August 06, 2025 | 13 | 12.72 | 12.72 | 13.1 | 12.7 | 1.22M |
| August 05, 2025 | 13.05 | 13 | 13 | 13.25 | 12.95 | 902,925 |
| August 04, 2025 | 13.1 | 13.05 | 13.05 | 13.26 | 12.9 | 1.33M |
| August 01, 2025 | 13.29 | 13.04 | 13.04 | 13.47 | 13 | 1.06M |
| July 31, 2025 | 13.45 | 13.29 | 13.29 | 13.63 | 13.2 | 1.48M |
| July 30, 2025 | 13.86 | 13.54 | 13.54 | 14.2 | 13.5 | 1.92M |
| July 29, 2025 | 13.64 | 13.72 | 13.72 | 13.81 | 13.59 | 1.32M |
| July 28, 2025 | 13.61 | 13.68 | 13.68 | 13.94 | 13.57 | 1.79M |
| July 25, 2025 | 13.85 | 13.6 | 13.6 | 13.89 | 13.56 | 1.32M |
| July 24, 2025 | 13.86 | 13.89 | 13.89 | 14.16 | 13.8 | 1.52M |
| July 23, 2025 | 14 | 13.91 | 13.91 | 14.02 | 13.72 | 1.26M |
| July 22, 2025 | 14.1 | 14.02 | 14.02 | 14.24 | 13.95 | 1.18M |
| July 21, 2025 | 14.39 | 14.05 | 14.05 | 14.44 | 14 | 1.84M |
| July 18, 2025 | 14.48 | 14.37 | 14.37 | 14.52 | 14.2 | 1.76M |
| July 17, 2025 | 14.75 | 14.43 | 14.43 | 14.84 | 14.4 | 1.97M |
| July 16, 2025 | 14.45 | 14.66 | 14.66 | 14.97 | 14.45 | 4.57M |
| July 15, 2025 | 14.53 | 14.49 | 14.49 | 14.88 | 14.41 | 3.25M |
| July 14, 2025 | 14.38 | 14.45 | 14.45 | 14.67 | 14.18 | 3.91M |
| July 11, 2025 | 14.87 | 14.29 | 14.29 | 14.87 | 14.22 | 4.07M |
| July 10, 2025 | 15.01 | 14.93 | 14.93 | 15.14 | 14.81 | 2.55M |
| July 09, 2025 | 14.87 | 14.99 | 14.99 | 15.2 | 14.87 | 3.1M |
| July 08, 2025 | 14.9 | 14.86 | 14.86 | 15.57 | 14.66 | 8.04M |
| July 07, 2025 | 14.67 | 14.86 | 14.86 | 15.11 | 14.6 | 4.67M |
| July 04, 2025 | 14.64 | 14.68 | 14.68 | 15.42 | 14.49 | 11M |
| July 03, 2025 | 14.3 | 14.36 | 14.36 | 14.54 | 14.23 | 2.65M |
| July 02, 2025 | 14.35 | 14.27 | 14.27 | 14.7 | 14.2 | 3.3M |
| July 01, 2025 | 14.64 | 14.32 | 14.32 | 14.85 | 14.27 | 4.79M |
| June 30, 2025 | 14.57 | 14.64 | 14.64 | 14.94 | 14.38 | 5.72M |
| June 27, 2025 | 14.99 | 14.51 | 14.51 | 15.08 | 14.38 | 4.98M |
| June 26, 2025 | 15.07 | 14.82 | 14.82 | 15.27 | 14.66 | 5.99M |
| June 25, 2025 | 14.74 | 14.85 | 14.85 | 15.73 | 14.67 | 14.74M |
| June 24, 2025 | 16.45 | 14.85 | 14.85 | 16.46 | 14.75 | 19.11M |
| June 23, 2025 | 13.5 | 15.81 | 15.81 | 16.04 | 12.2 | 51.25M |
| June 20, 2025 | 13.5 | 13.37 | 13.37 | 13.55 | 13.19 | 1.92M |
| June 19, 2025 | 13.48 | 13.3 | 13.3 | 13.6 | 13.22 | 16.66M |
| June 18, 2025 | 13.82 | 13.49 | 13.49 | 13.96 | 13.4 | 3.98M |
| June 17, 2025 | 14.35 | 13.82 | 13.82 | 14.85 | 13.71 | 12.8M |
| June 16, 2025 | 13.99 | 13.84 | 13.84 | 14.05 | 13.5 | 4.57M |
| June 13, 2025 | 13.8 | 13.92 | 13.92 | 14.1 | 13.66 | 3.97M |
| June 12, 2025 | 14 | 14 | 14 | 14.88 | 13.94 | 9.3M |
| June 11, 2025 | 14 | 13.98 | 13.98 | 14.69 | 13.92 | 5.96M |
| June 10, 2025 | 13.85 | 13.97 | 13.97 | 14.39 | 13.85 | 8.03M |
| June 09, 2025 | 13.9 | 13.73 | 13.73 | 14.29 | 13.7 | 2.94M |
| June 06, 2025 | 14.03 | 13.85 | 13.85 | 14.06 | 13.82 | 1.05M |
| June 05, 2025 | 13.79 | 13.98 | 13.98 | 14.25 | 13.79 | 2.99M |
| June 04, 2025 | 13.92 | 13.84 | 13.84 | 14.01 | 13.78 | 1.15M |
| June 03, 2025 | 14.01 | 13.92 | 13.92 | 14.16 | 13.85 | 4.35M |
| June 02, 2025 | 14 | 14.06 | 14.06 | 14.2 | 13.85 | 1.51M |
| May 30, 2025 | 13.94 | 14.03 | 14.03 | 14.1 | 13.9 | 1.59M |
| May 29, 2025 | 14.36 | 13.88 | 13.88 | 14.73 | 13.8 | 3.68M |
| May 28, 2025 | 14.4 | 14.29 | 14.29 | 14.5 | 14.23 | 2.51M |
| May 27, 2025 | 14.75 | 14.4 | 14.4 | 14.75 | 14.26 | 1.43M |
| May 26, 2025 | 14.59 | 14.55 | 14.55 | 14.83 | 14.47 | 1.39M |