Date | Open | High | Low | Close | Volume |
18th Jul 2025 (Fri) | 17.62 | 17.62 | 17.38 | 17.52 | 38,342 |
17th Jul 2025 (Thu) | 17.26 | 17.49 | 17.18 | 17.48 | 40,513 |
16th Jul 2025 (Wed) | 16.78 | 17.06 | 16.65 | 17.05 | 39,964 |
15th Jul 2025 (Tue) | 17.17 | 17.25 | 16.75 | 16.78 | 92,543 |
14th Jul 2025 (Mon) | 17.21 | 17.27 | 16.865 | 17.07 | 44,809 |
11th Jul 2025 (Fri) | 17.56 | 17.56 | 17.265 | 17.29 | 27,126 |
10th Jul 2025 (Thu) | 17.89 | 17.97 | 17.65 | 17.68 | 81,157 |
9th Jul 2025 (Wed) | 18.34 | 18.34 | 17.89 | 18.13 | 122,910 |
8th Jul 2025 (Tue) | 18.43 | 18.625 | 18.335 | 18.35 | 81,851 |
7th Jul 2025 (Mon) | 18.45 | 18.75 | 18.34 | 18.48 | 75,025 |
4th Jul 2025 (Fri) | 18.54 | 18.80 | 18.54 | 18.70 | 40,322 |
3rd Jul 2025 (Thu) | 18.54 | 18.80 | 18.54 | 18.70 | 40,322 |
2nd Jul 2025 (Wed) | 18.18 | 18.575 | 18.155 | 18.44 | 30,529 |
1st Jul 2025 (Tue) | 17.93 | 18.48 | 17.825 | 18.44 | 100,745 |
30th Jun 2025 (Mon) | 18.00 | 18.16 | 17.94 | 17.95 | 48,717 |
27th Jun 2025 (Fri) | 18.12 | 18.125 | 17.59 | 17.77 | 60,086 |
26th Jun 2025 (Thu) | 17.91 | 18.14 | 17.91 | 17.97 | 40,541 |
25th Jun 2025 (Wed) | 17.70 | 17.91 | 17.64 | 17.79 | 64,372 |
24th Jun 2025 (Tue) | 17.405 | 17.79 | 17.40 | 17.71 | 65,827 |
23rd Jun 2025 (Mon) | 16.44 | 17.205 | 16.44 | 17.20 | 54,388 |
20th Jun 2025 (Fri) | 16.68 | 16.68 | 16.45 | 16.625 | 26,594 |
19th Jun 2025 (Thu) | 16.52 | 16.80 | 16.52 | 16.59 | 52,032 |
18th Jun 2025 (Wed) | 16.52 | 16.80 | 16.52 | 16.59 | 52,032 |
17th Jun 2025 (Tue) | 16.54 | 16.78 | 16.46 | 16.57 | 49,276 |
16th Jun 2025 (Mon) | 16.35 | 16.82 | 16.35 | 16.74 | 48,904 |
13th Jun 2025 (Fri) | 16.40 | 16.575 | 15.94 | 16.08 | 52,061 |
12th Jun 2025 (Thu) | 16.64 | 16.88 | 16.63 | 16.70 | 43,546 |
11th Jun 2025 (Wed) | 16.79 | 16.92 | 16.61 | 16.69 | 41,139 |
10th Jun 2025 (Tue) | 16.85 | 17.04 | 16.78 | 16.84 | 56,284 |
9th Jun 2025 (Mon) | 16.70 | 16.99 | 16.70 | 16.83 | 29,765 |
6th Jun 2025 (Fri) | 16.61 | 16.65 | 16.47 | 16.63 | 40,396 |
5th Jun 2025 (Thu) | 16.34 | 16.525 | 16.25 | 16.36 | 34,817 |
4th Jun 2025 (Wed) | 16.50 | 16.54 | 16.18 | 16.22 | 31,619 |
3rd Jun 2025 (Tue) | 15.98 | 16.46 | 15.96 | 16.40 | 44,629 |
2nd Jun 2025 (Mon) | 15.64 | 16.005 | 15.61 | 15.99 | 73,979 |
30th May 2025 (Fri) | 15.61 | 15.78 | 15.53 | 15.67 | 38,044 |
29th May 2025 (Thu) | 16.19 | 16.19 | 15.81 | 15.93 | 39,128 |
28th May 2025 (Wed) | 16.30 | 16.30 | 16.08 | 16.12 | 58,431 |
27th May 2025 (Tue) | 15.58 | 16.28 | 15.58 | 16.235 | 104,118 |
26th May 2025 (Mon) | 15.39 | 15.39 | 15.39 | 15.39 | 0 |
24th May 2025 (Sat) | 15.50 | 15.59 | 15.355 | 15.39 | 41,344 |
23rd May 2025 (Fri) | 15.50 | 15.59 | 15.355 | 15.45 | 41,344 |
22nd May 2025 (Thu) | 15.83 | 16.08 | 15.83 | 15.94 | 107,202 |
21st May 2025 (Wed) | 16.11 | 16.36 | 15.84 | 15.90 | 78,346 |
20th May 2025 (Tue) | 16.09 | 16.20 | 16.05 | 16.12 | 49,948 |