24.17
+0.53(+2.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 24.23 | 24.17 | 24.17 | 25 | 23.66 | 2,972 |
| August 21, 2025 | 23.81 | 23.64 | 23.64 | 25.19 | 23.33 | 3,584 |
| August 20, 2025 | 24.06 | 23.92 | 23.92 | 24.3 | 23.1 | 6,525 |
| August 19, 2025 | 24.7 | 24.02 | 24.02 | 24.7 | 23.51 | 7,326 |
| August 18, 2025 | 25.84 | 23.87 | 23.87 | 25.84 | 23.2 | 4,809 |
| August 14, 2025 | 24.3 | 24.18 | 24.18 | 25.3 | 23.34 | 3,670 |
| August 13, 2025 | 24.01 | 24.3 | 24.3 | 25.99 | 24.01 | 5,592 |
| August 12, 2025 | 24.6 | 23.99 | 23.99 | 24.6 | 23.61 | 1,991 |
| August 11, 2025 | 24.74 | 24.1 | 24.1 | 24.74 | 23.31 | 1,102 |
| August 08, 2025 | 24.11 | 24.13 | 24.13 | 24.89 | 23.82 | 1,835 |
| August 07, 2025 | 24.54 | 24.11 | 24.11 | 25.42 | 23.25 | 2,840 |
| August 06, 2025 | 24.36 | 24.05 | 24.05 | 26.03 | 23.42 | 19,575 |
| August 05, 2025 | 25.42 | 24.52 | 24.52 | 25.42 | 24.32 | 2,414 |
| August 04, 2025 | 24.94 | 24.8 | 24.8 | 26.03 | 23.83 | 15,255 |
| August 01, 2025 | 24.88 | 24.34 | 24.34 | 25.44 | 23.38 | 2,852 |
| July 31, 2025 | 24.51 | 24.51 | 24.51 | 25.5 | 23.81 | 4,775 |
| July 30, 2025 | 24.93 | 24.68 | 24.68 | 25.5 | 24.51 | 1,163 |
| July 29, 2025 | 25 | 24.92 | 24.92 | 26.2 | 24.52 | 2,672 |
| July 28, 2025 | 24.51 | 25 | 25 | 26.2 | 24.32 | 6,160 |
| July 25, 2025 | 26.07 | 24.9 | 24.9 | 26.69 | 24.61 | 9,982 |
| July 24, 2025 | 27.29 | 26.3 | 26.3 | 27.29 | 25.8 | 1,862 |
| July 23, 2025 | 26 | 26.3 | 26.3 | 26.6 | 25.53 | 3,526 |
| July 22, 2025 | 25.73 | 25.61 | 25.61 | 26.89 | 25.5 | 10,020 |
| July 21, 2025 | 26.4 | 25.73 | 25.73 | 26.47 | 25.21 | 4,423 |
| July 18, 2025 | 25.6 | 26.05 | 26.05 | 26.48 | 25.6 | 1,930 |
| July 17, 2025 | 26.4 | 26.36 | 26.36 | 26.4 | 26.02 | 1,873 |
| July 16, 2025 | 26.33 | 26.12 | 26.12 | 26.54 | 25.6 | 1,427 |
| July 15, 2025 | 26.76 | 25.93 | 25.93 | 26.76 | 25.17 | 4,090 |
| July 14, 2025 | 26.81 | 26.11 | 26.11 | 26.99 | 25.57 | 3,811 |
| July 11, 2025 | 26.29 | 26.16 | 26.16 | 26.29 | 25.99 | 1,938 |
| July 10, 2025 | 26 | 25.81 | 25.81 | 26.3 | 25.7 | 4,338 |
| July 09, 2025 | 26 | 26.04 | 26.04 | 26.84 | 25.8 | 5,416 |
| July 08, 2025 | 26.94 | 25.97 | 25.97 | 26.94 | 25.81 | 17,654 |
| July 07, 2025 | 27 | 26.41 | 26.41 | 27.22 | 26.31 | 7,417 |
| July 04, 2025 | 26.5 | 27.06 | 27.06 | 27.89 | 26.5 | 7,207 |
| July 03, 2025 | 27.69 | 26.96 | 26.96 | 28.99 | 26.84 | 8,469 |
| July 02, 2025 | 27 | 26.77 | 26.77 | 27.79 | 26.62 | 4,744 |
| July 01, 2025 | 28.11 | 27.15 | 27.15 | 28.12 | 26.61 | 7,608 |
| June 30, 2025 | 28.39 | 27.56 | 27.56 | 28.49 | 27.01 | 28,403 |
| June 27, 2025 | 25.92 | 27.39 | 27.39 | 29.1 | 25.84 | 84,101 |
| June 26, 2025 | 25.55 | 25.73 | 25.73 | 26.25 | 25.53 | 4,145 |
| June 25, 2025 | 25.16 | 25.53 | 25.53 | 26.68 | 25.16 | 5,007 |
| June 24, 2025 | 26.9 | 25.16 | 25.16 | 26.9 | 24.9 | 10,059 |
| June 23, 2025 | 25.08 | 24.92 | 24.92 | 25.49 | 24.75 | 10,259 |
| June 20, 2025 | 25.61 | 25.08 | 25.08 | 25.99 | 24.6 | 12,775 |
| June 19, 2025 | 27.51 | 25.48 | 25.48 | 27.51 | 25.3 | 11,879 |
| June 18, 2025 | 27.74 | 26.97 | 26.97 | 28.29 | 26.36 | 13,931 |
| June 17, 2025 | 28.66 | 27.39 | 27.39 | 28.66 | 27.01 | 5,081 |
| June 16, 2025 | 27 | 28.1 | 28.1 | 29.77 | 27 | 49,474 |
| June 13, 2025 | 26.12 | 27.59 | 27.59 | 28 | 26.12 | 22,302 |
| June 12, 2025 | 28.2 | 26.79 | 26.79 | 28.34 | 26.31 | 17,984 |
| June 11, 2025 | 26.8 | 26.82 | 26.82 | 27.93 | 26.2 | 20,741 |
| June 10, 2025 | 28.74 | 26.83 | 26.83 | 28.74 | 26.25 | 27,399 |
| June 09, 2025 | 28.79 | 28.15 | 28.15 | 28.79 | 27.35 | 18,221 |
| June 06, 2025 | 27.6 | 28.21 | 28.21 | 29.44 | 25.5 | 224,936 |
| June 05, 2025 | 25 | 25.96 | 25.96 | 26.8 | 25 | 15,139 |
| June 04, 2025 | 26 | 25.38 | 25.38 | 26.78 | 25.1 | 6,817 |
| June 03, 2025 | 27.7 | 25.99 | 25.99 | 27.7 | 25.9 | 13,265 |
| June 02, 2025 | 26.5 | 26.74 | 26.74 | 27.14 | 26.01 | 3,240 |
| May 30, 2025 | 28.1 | 26.37 | 26.37 | 28.1 | 26.33 | 8,162 |