22.09
-0.11(-0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.25 | 22.09 | 22.09 | 22.53 | 22 | 188,981 |
| August 14, 2025 | 22.44 | 22.2 | 22.2 | 22.6 | 22.11 | 249,573 |
| August 13, 2025 | 22.9 | 22.44 | 22.44 | 22.9 | 22.1 | 120,210 |
| August 12, 2025 | 22.6 | 22.51 | 22.51 | 22.89 | 22.44 | 126,784 |
| August 11, 2025 | 22.78 | 22.67 | 22.67 | 22.99 | 22.55 | 126,256 |
| August 08, 2025 | 23.1 | 22.79 | 22.79 | 23.22 | 22.6 | 162,565 |
| August 07, 2025 | 23 | 23 | 23 | 23.39 | 22.34 | 324,602 |
| August 06, 2025 | 22.99 | 23.01 | 23.01 | 23.45 | 22.88 | 275,933 |
| August 05, 2025 | 23.3 | 23.06 | 23.06 | 23.6 | 22.96 | 254,495 |
| August 04, 2025 | 23.43 | 23.27 | 23.27 | 23.72 | 23.1 | 162,008 |
| August 01, 2025 | 24.1 | 23.43 | 23.43 | 24.31 | 23.36 | 288,594 |
| July 31, 2025 | 23.7 | 24.06 | 24.06 | 24.48 | 23 | 275,370 |
| July 30, 2025 | 24.4 | 24.08 | 24.08 | 24.4 | 23.85 | 197,329 |
| July 29, 2025 | 23.2 | 24.08 | 24.08 | 24.31 | 23.02 | 321,479 |
| July 28, 2025 | 23.61 | 23.35 | 23.35 | 23.95 | 23.15 | 408,863 |
| July 25, 2025 | 24.03 | 23.62 | 23.62 | 24.35 | 23.6 | 336,159 |
| July 24, 2025 | 24.13 | 24.04 | 24.04 | 24.48 | 24 | 343,189 |
| July 23, 2025 | 24.42 | 24.13 | 24.13 | 24.66 | 24 | 430,481 |
| July 22, 2025 | 24.8 | 24.5 | 24.5 | 24.94 | 24.4 | 260,184 |
| July 21, 2025 | 25.1 | 24.59 | 24.59 | 25.12 | 24.5 | 309,546 |
| July 18, 2025 | 25.73 | 25.16 | 25.16 | 25.83 | 25.05 | 577,779 |
| July 17, 2025 | 25.74 | 25.63 | 25.63 | 26.45 | 25.44 | 1.06M |
| July 16, 2025 | 23.66 | 25.67 | 25.67 | 26 | 23.66 | 2.48M |
| July 15, 2025 | 23.64 | 23.82 | 23.82 | 23.92 | 23.58 | 268,283 |
| July 14, 2025 | 23.8 | 23.53 | 23.53 | 24 | 23.43 | 381,356 |
| July 11, 2025 | 24 | 23.8 | 23.8 | 24.2 | 23.6 | 365,920 |
| July 10, 2025 | 24.19 | 24.05 | 24.05 | 24.68 | 23.9 | 461,459 |
| July 09, 2025 | 24.18 | 24.09 | 24.09 | 24.74 | 24 | 306,772 |
| July 08, 2025 | 24.19 | 24.06 | 24.06 | 24.74 | 23.91 | 457,770 |
| July 07, 2025 | 24.38 | 24.16 | 24.16 | 24.67 | 24.1 | 389,709 |
| July 04, 2025 | 24.58 | 24.39 | 24.39 | 24.66 | 24.21 | 556,531 |
| July 03, 2025 | 24.76 | 24.48 | 24.48 | 24.88 | 24.4 | 410,309 |
| July 02, 2025 | 24.7 | 24.77 | 24.77 | 25.11 | 24.42 | 497,827 |
| July 01, 2025 | 25.03 | 24.99 | 24.99 | 25.45 | 24.85 | 389,658 |
| June 30, 2025 | 25.21 | 25.02 | 25.02 | 25.6 | 24.96 | 552,884 |
| June 27, 2025 | 25.69 | 25.23 | 25.23 | 25.88 | 25.2 | 330,389 |
| June 26, 2025 | 25.81 | 25.52 | 25.52 | 26.18 | 25.38 | 407,675 |
| June 25, 2025 | 25.15 | 25.82 | 25.82 | 26.05 | 25.15 | 489,890 |
| June 24, 2025 | 25 | 25.04 | 25.04 | 25.47 | 24.89 | 402,808 |
| June 23, 2025 | 24.29 | 24.58 | 24.58 | 24.75 | 24.06 | 359,693 |
| June 20, 2025 | 24.4 | 24.53 | 24.53 | 24.84 | 24.11 | 419,353 |
| June 19, 2025 | 25.3 | 24.4 | 24.4 | 25.42 | 24.18 | 419,869 |
| June 18, 2025 | 25.69 | 25.12 | 25.12 | 25.7 | 25.02 | 335,774 |
| June 17, 2025 | 25.78 | 25.6 | 25.6 | 26.85 | 25.34 | 1.01M |
| June 16, 2025 | 25 | 25.68 | 25.68 | 26 | 24.6 | 612,522 |
| June 13, 2025 | 25.05 | 25.51 | 25.51 | 25.94 | 25.05 | 524,923 |
| June 12, 2025 | 26.67 | 25.91 | 25.91 | 26.95 | 25.61 | 1.02M |
| June 11, 2025 | 26.74 | 26.68 | 26.68 | 27.4 | 26.22 | 779,725 |
| June 10, 2025 | 25.24 | 26.56 | 26.56 | 27.3 | 25.12 | 2.28M |
| June 09, 2025 | 24.72 | 25.09 | 25.09 | 25.38 | 24.72 | 563,382 |
| June 06, 2025 | 24.5 | 24.68 | 24.68 | 25.08 | 24.38 | 355,928 |
| June 05, 2025 | 24.76 | 24.51 | 24.51 | 25.44 | 24.43 | 418,113 |
| June 04, 2025 | 24.88 | 24.79 | 24.79 | 24.99 | 24.4 | 265,833 |
| June 03, 2025 | 25.06 | 24.88 | 24.88 | 25.56 | 24.8 | 311,162 |
| June 02, 2025 | 24.83 | 25.18 | 25.18 | 25.97 | 24.66 | 705,090 |
| May 30, 2025 | 25.05 | 24.83 | 24.83 | 25.19 | 24.75 | 292,226 |
| May 29, 2025 | 25.31 | 25.03 | 25.03 | 25.56 | 24.95 | 347,180 |
| May 28, 2025 | 24.93 | 25.19 | 25.19 | 25.55 | 24.93 | 393,177 |
| May 27, 2025 | 25.43 | 25.04 | 25.04 | 25.43 | 24.8 | 305,528 |
| May 26, 2025 | 25.12 | 25.37 | 25.37 | 25.6 | 25.12 | 295,797 |