23.07
-0.02(-0.09%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 23.19 | 23.07 | 23.07 | 23.46 | 22.95 | 47,008 |
October 16, 2025 | 23.26 | 23.09 | 23.09 | 23.74 | 23 | 80,290 |
October 15, 2025 | 23.55 | 23.26 | 23.26 | 23.89 | 23.09 | 75,039 |
October 14, 2025 | 24.34 | 23.55 | 23.55 | 24.34 | 23.36 | 53,203 |
October 13, 2025 | 23.9 | 23.82 | 23.82 | 24.36 | 23.71 | 49,230 |
October 10, 2025 | 23.92 | 24.07 | 24.07 | 24.47 | 23.88 | 70,607 |
October 09, 2025 | 24.25 | 23.8 | 23.8 | 24.44 | 23.75 | 86,037 |
October 08, 2025 | 24.56 | 24.25 | 24.25 | 25.08 | 24.08 | 62,134 |
October 07, 2025 | 24.8 | 24.36 | 24.36 | 25 | 24.1 | 126,453 |
October 06, 2025 | 25.2 | 24.9 | 24.9 | 25.79 | 24.72 | 113,188 |
October 03, 2025 | 25.25 | 25.34 | 25.34 | 26.24 | 25.06 | 112,515 |
October 01, 2025 | 25.44 | 25.7 | 25.7 | 26.59 | 24.87 | 149,141 |
September 30, 2025 | 25 | 24.96 | 24.96 | 25.25 | 24.75 | 31,796 |
September 29, 2025 | 24.95 | 24.94 | 24.94 | 25.35 | 24.85 | 50,858 |
September 26, 2025 | 25.24 | 24.7 | 24.7 | 25.56 | 24.61 | 83,225 |
September 25, 2025 | 25.2 | 25.12 | 25.12 | 25.73 | 25.1 | 58,504 |
September 24, 2025 | 25.6 | 25.38 | 25.38 | 25.92 | 25.28 | 54,888 |
September 23, 2025 | 26.68 | 25.7 | 25.7 | 26.68 | 25.33 | 102,449 |
September 22, 2025 | 26.83 | 26.12 | 26.12 | 26.83 | 26.1 | 61,502 |
September 19, 2025 | 26.25 | 26.83 | 26.83 | 27.49 | 26 | 276,750 |
September 18, 2025 | 26.1 | 26.08 | 26.08 | 26.46 | 26 | 57,166 |
September 17, 2025 | 26.35 | 25.95 | 25.95 | 26.35 | 25.8 | 82,983 |
September 16, 2025 | 25.64 | 25.92 | 25.92 | 26.43 | 25.11 | 84,949 |
September 15, 2025 | 25.61 | 25.64 | 25.64 | 26.35 | 25.48 | 94,118 |
September 12, 2025 | 26 | 25.49 | 25.49 | 26.45 | 25.31 | 124,555 |
September 11, 2025 | 26 | 25.91 | 25.91 | 26.5 | 25.81 | 81,867 |
September 10, 2025 | 25.3 | 26.15 | 26.15 | 26.5 | 25.25 | 141,348 |
September 09, 2025 | 25.87 | 25.39 | 25.39 | 25.89 | 25.25 | 51,174 |
September 08, 2025 | 25.92 | 25.45 | 25.45 | 25.92 | 25.1 | 87,230 |
September 05, 2025 | 25.3 | 25.58 | 25.58 | 25.7 | 25.22 | 54,005 |
September 04, 2025 | 26 | 25.33 | 25.33 | 26 | 25.15 | 94,911 |
September 03, 2025 | 25.41 | 25.71 | 25.71 | 25.94 | 25.41 | 72,023 |
September 02, 2025 | 25.71 | 25.55 | 25.55 | 25.95 | 25.32 | 78,849 |
September 01, 2025 | 25.5 | 25.71 | 25.71 | 25.98 | 25.05 | 129,520 |
August 29, 2025 | 25.15 | 24.98 | 24.98 | 25.5 | 24.9 | 69,108 |
August 28, 2025 | 25.4 | 25.03 | 25.03 | 25.59 | 25 | 96,274 |
August 26, 2025 | 25.85 | 25.69 | 25.69 | 26.33 | 25.42 | 75,851 |
August 25, 2025 | 26.25 | 25.89 | 25.89 | 26.49 | 25.75 | 95,893 |
August 22, 2025 | 26.5 | 26.21 | 26.21 | 26.7 | 25.98 | 128,271 |
August 21, 2025 | 26.62 | 26.52 | 26.52 | 26.9 | 26.41 | 95,787 |
August 20, 2025 | 26.77 | 26.42 | 26.42 | 27.16 | 26.38 | 113,651 |
August 19, 2025 | 26.25 | 26.77 | 26.77 | 26.89 | 26.25 | 41,432 |
August 18, 2025 | 27.13 | 26.37 | 26.37 | 27.13 | 26.27 | 96,617 |
August 14, 2025 | 27.39 | 27.13 | 27.13 | 27.46 | 27 | 41,613 |
August 13, 2025 | 27.12 | 27.18 | 27.18 | 27.4 | 26.9 | 74,674 |
August 12, 2025 | 26.69 | 26.82 | 26.82 | 29.21 | 26.49 | 1.53M |
August 11, 2025 | 26.6 | 26.6 | 26.6 | 26.75 | 26.07 | 48,532 |
August 08, 2025 | 26.75 | 26.24 | 26.24 | 26.84 | 26.11 | 48,437 |
August 07, 2025 | 26.99 | 26.47 | 26.47 | 26.99 | 26.26 | 48,970 |
August 06, 2025 | 27.09 | 26.68 | 26.68 | 27.26 | 26.58 | 75,537 |
August 05, 2025 | 27 | 26.9 | 26.9 | 27.1 | 26.75 | 42,630 |
August 04, 2025 | 26.73 | 26.97 | 26.97 | 27.39 | 26.51 | 61,630 |
August 01, 2025 | 26.9 | 26.73 | 26.73 | 27.18 | 26.61 | 91,406 |
July 31, 2025 | 26.4 | 27.1 | 27.1 | 27.29 | 26.4 | 118,835 |
July 30, 2025 | 27.3 | 26.99 | 26.99 | 27.54 | 26.93 | 71,925 |
July 29, 2025 | 26.9 | 27.1 | 27.1 | 27.6 | 26.57 | 94,030 |
July 28, 2025 | 27.53 | 26.9 | 26.9 | 27.77 | 26.51 | 99,454 |
July 25, 2025 | 28.1 | 27.53 | 27.53 | 28.14 | 27.29 | 115,848 |
July 24, 2025 | 28.3 | 28.04 | 28.04 | 29.1 | 27.98 | 179,485 |
July 23, 2025 | 28.9 | 28.41 | 28.41 | 29.03 | 28.26 | 148,587 |