20.97
-1.01(-4.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 21.62 | 20.97 | 20.97 | 21.94 | 20.85 | 798,695 |
| September 26, 2025 | 22.58 | 21.98 | 21.98 | 22.58 | 21.61 | 1.24M |
| September 25, 2025 | 24.54 | 23.85 | 23.85 | 24.54 | 23.4 | 578,878 |
| September 24, 2025 | 24.27 | 24.34 | 24.34 | 24.74 | 24.17 | 296,363 |
| September 23, 2025 | 24.3 | 24.38 | 24.38 | 24.6 | 24.3 | 199,738 |
| September 22, 2025 | 25 | 24.31 | 24.31 | 25.01 | 24.2 | 388,233 |
| September 19, 2025 | 24.95 | 25.02 | 25.02 | 25.87 | 24.21 | 902,662 |
| September 18, 2025 | 24.99 | 24.95 | 24.95 | 25.5 | 24.68 | 584,846 |
| September 17, 2025 | 24.68 | 24.85 | 24.85 | 24.96 | 24.65 | 290,029 |
| September 16, 2025 | 24.75 | 24.52 | 24.52 | 24.87 | 24.5 | 218,487 |
| September 15, 2025 | 24.34 | 24.6 | 24.6 | 24.84 | 24.34 | 248,342 |
| September 12, 2025 | 24.19 | 24.59 | 24.59 | 25.19 | 24.19 | 472,626 |
| September 11, 2025 | 24.55 | 24.16 | 24.16 | 24.92 | 24.05 | 255,067 |
| September 10, 2025 | 23.21 | 24.43 | 24.43 | 26.4 | 23.21 | 1.23M |
| September 09, 2025 | 23.4 | 23.19 | 23.19 | 23.55 | 23.17 | 119,490 |
| September 08, 2025 | 23.33 | 23.37 | 23.37 | 23.84 | 23.26 | 204,623 |
| September 05, 2025 | 23.19 | 23.21 | 23.21 | 23.5 | 22.9 | 170,089 |
| September 04, 2025 | 23.9 | 23.07 | 23.07 | 23.9 | 23 | 178,573 |
| September 03, 2025 | 23.69 | 23.4 | 23.4 | 23.69 | 23.14 | 155,654 |
| September 02, 2025 | 22.79 | 23.4 | 23.4 | 23.85 | 22.78 | 265,927 |
| September 01, 2025 | 22.75 | 22.71 | 22.71 | 22.94 | 22.62 | 147,627 |
| August 29, 2025 | 22.75 | 22.71 | 22.71 | 23.01 | 22.55 | 159,965 |
| August 28, 2025 | 23.06 | 22.69 | 22.69 | 23.11 | 22.55 | 97,101 |
| August 26, 2025 | 23.77 | 23.06 | 23.06 | 23.77 | 23 | 114,007 |
| August 25, 2025 | 23.77 | 23.69 | 23.69 | 24.09 | 23.63 | 124,818 |
| August 22, 2025 | 22.87 | 23.68 | 23.68 | 24.24 | 22.73 | 585,599 |
| August 21, 2025 | 22.7 | 22.87 | 22.87 | 23.4 | 22.63 | 237,895 |
| August 20, 2025 | 22.49 | 22.68 | 22.68 | 22.8 | 22.4 | 208,510 |
| August 19, 2025 | 22 | 22.36 | 22.36 | 22.55 | 22 | 270,753 |
| 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 |