Date | Open | High | Low | Close | Volume |
10th Oct 2025 (Fri) | 16.6525 | 16.6975 | 16.34 | 16.34 | 141,603 |
9th Oct 2025 (Thu) | 16.855 | 16.855 | 16.51 | 16.615 | 111,698 |
8th Oct 2025 (Wed) | 16.6275 | 16.8925 | 16.5475 | 16.8925 | 238,131 |
7th Oct 2025 (Tue) | 16.8225 | 16.8225 | 16.5875 | 16.5875 | 187,240 |
6th Oct 2025 (Mon) | 16.4325 | 16.8975 | 16.09 | 16.8975 | 306,187 |
3rd Oct 2025 (Fri) | 16.65 | 16.6825 | 16.315 | 16.48 | 461,640 |
2nd Oct 2025 (Thu) | 17.5025 | 17.55 | 16.405 | 16.405 | 538,028 |
1st Oct 2025 (Wed) | 17.2525 | 17.505 | 16.88 | 17.505 | 510,150 |
30th Sep 2025 (Tue) | 18.6275 | 18.6275 | 17.5175 | 17.5175 | 1,760,377 |
29th Sep 2025 (Mon) | 18.95 | 18.95 | 18.545 | 18.545 | 195,650 |
26th Sep 2025 (Fri) | 19.01 | 19.21 | 19.01 | 19.21 | 188,509 |
25th Sep 2025 (Thu) | 19.225 | 19.225 | 19.1925 | 19.1925 | 93,839 |
24th Sep 2025 (Wed) | 19.585 | 19.585 | 19.095 | 19.285 | 302,439 |
23rd Sep 2025 (Tue) | 20.695 | 20.695 | 19.7925 | 19.7925 | 526,289 |
22nd Sep 2025 (Mon) | 20.74 | 20.79 | 20.31 | 20.77 | 408,544 |
19th Sep 2025 (Fri) | 21.185 | 21.295 | 21.015 | 21.015 | 2,849,772 |
18th Sep 2025 (Thu) | 21.10 | 21.835 | 21.10 | 21.40 | 1,090,080 |
17th Sep 2025 (Wed) | 21.40 | 21.61 | 20.93 | 21.145 | 644,722 |
16th Sep 2025 (Tue) | 21.955 | 21.955 | 21.525 | 21.525 | 4,353,892 |
15th Sep 2025 (Mon) | 22.00 | 22.20 | 21.935 | 22.15 | 26,730,739 |
12th Sep 2025 (Fri) | 21.26 | 22.035 | 21.26 | 22.035 | 3,291,578 |
11th Sep 2025 (Thu) | 20.945 | 21.58 | 20.52 | 21.36 | 3,467,564 |
10th Sep 2025 (Wed) | 20.665 | 21.115 | 20.665 | 20.89 | 1,895,218 |
9th Sep 2025 (Tue) | 19.7425 | 20.495 | 19.335 | 20.495 | 2,400,844 |
8th Sep 2025 (Mon) | 19.2075 | 19.4325 | 19.2075 | 19.4325 | 1,285,677 |
5th Sep 2025 (Fri) | 19.2375 | 19.5175 | 19.115 | 19.32 | 1,698,345 |
4th Sep 2025 (Thu) | 19.76 | 19.76 | 19.1075 | 19.305 | 927,334 |
3rd Sep 2025 (Wed) | 20.235 | 20.235 | 19.9475 | 19.9475 | 685,845 |
2nd Sep 2025 (Tue) | 20.665 | 20.75 | 20.2625 | 20.2625 | 1,710,737 |
1st Sep 2025 (Mon) | 20.70 | 20.85 | 20.625 | 20.625 | 363,247 |
29th Aug 2025 (Fri) | 20.685 | 20.685 | 20.26 | 20.615 | 76,837 |
28th Aug 2025 (Thu) | 20.72 | 20.755 | 20.30 | 20.755 | 156,646 |
27th Aug 2025 (Wed) | 21.15 | 21.155 | 20.60 | 20.60 | 391,245 |
26th Aug 2025 (Tue) | 21.32 | 21.32 | 20.88 | 21.095 | 3,531,415 |
25th Aug 2025 (Mon) | 21.58 | 21.58 | 21.58 | 21.58 | 0 |
22nd Aug 2025 (Fri) | 20.98 | 21.58 | 20.94 | 21.58 | 749,127 |
21st Aug 2025 (Thu) | 21.20 | 21.245 | 20.77 | 20.995 | 482,833 |
20th Aug 2025 (Wed) | 21.47 | 21.47 | 21.345 | 21.345 | 122,481 |
19th Aug 2025 (Tue) | 21.175 | 21.54 | 21.175 | 21.54 | 262,485 |
18th Aug 2025 (Mon) | 21.28 | 21.555 | 21.095 | 21.095 | 120,971 |
15th Aug 2025 (Fri) | 21.20 | 21.20 | 21.20 | 21.27 | 0 |
14th Aug 2025 (Thu) | 21.155 | 21.27 | 21.155 | 21.27 | 191,940 |
13th Aug 2025 (Wed) | 21.045 | 21.215 | 21.00 | 21.215 | 134,242 |