25.64
+0.24(+0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25.55 | 25.65 | 25.65 | 26.09 | 25.55 | 1,741 |
| December 23, 2025 | 25.98 | 25.4 | 25.4 | 25.98 | 25.38 | 3,552 |
| December 22, 2025 | 25.7 | 25.88 | 25.88 | 26.49 | 25.5 | 9,159 |
| December 19, 2025 | 25.98 | 25.47 | 25.47 | 26.15 | 25.31 | 5,882 |
| December 18, 2025 | 26.73 | 25.7 | 25.7 | 26.73 | 25.06 | 8,866 |
| December 17, 2025 | 25.51 | 26.02 | 26.02 | 26.75 | 25.51 | 20,607 |
| December 16, 2025 | 25.91 | 26.08 | 26.08 | 26.19 | 25.56 | 6,788 |
| December 15, 2025 | 25.98 | 25.79 | 25.79 | 26.22 | 25.2 | 14,477 |
| December 12, 2025 | 25.87 | 25.66 | 25.66 | 25.87 | 24.81 | 3,077 |
| December 11, 2025 | 25.6 | 25.46 | 25.46 | 25.65 | 24.9 | 3,613 |
| December 10, 2025 | 25.59 | 25.23 | 25.23 | 26.04 | 24.81 | 3,716 |
| December 09, 2025 | 25.77 | 25.59 | 25.59 | 25.77 | 24.9 | 4,250 |
| December 08, 2025 | 25.2 | 24.84 | 24.84 | 26 | 24.6 | 14,722 |
| December 05, 2025 | 25.67 | 24.77 | 24.77 | 25.67 | 24.41 | 2,091 |
| December 04, 2025 | 25.15 | 25.3 | 25.3 | 25.98 | 25.02 | 4,275 |
| December 03, 2025 | 25.4 | 25.43 | 25.43 | 25.9 | 25.21 | 5,035 |
| December 02, 2025 | 25.36 | 25.53 | 25.53 | 25.98 | 25 | 7,888 |
| December 01, 2025 | 25.51 | 25.25 | 25.25 | 26.45 | 25.1 | 11,758 |
| November 28, 2025 | 25.7 | 25.51 | 25.51 | 26.39 | 25.51 | 2,168 |
| November 27, 2025 | 26.04 | 25.99 | 25.99 | 26.49 | 25.55 | 1,151 |
| November 26, 2025 | 25.61 | 25.86 | 25.86 | 26.37 | 25.2 | 4,051 |
| November 25, 2025 | 25.23 | 25.61 | 25.61 | 25.98 | 25.23 | 2,661 |
| November 24, 2025 | 26.63 | 25.75 | 25.75 | 27.5 | 25.33 | 10,634 |
| November 21, 2025 | 26.36 | 26.63 | 26.63 | 26.74 | 26.08 | 9,414 |
| November 19, 2025 | 26.5 | 26.58 | 26.58 | 26.93 | 26.17 | 5,171 |
| November 18, 2025 | 26.05 | 26.18 | 26.18 | 26.73 | 26.05 | 3,791 |
| November 17, 2025 | 26.99 | 26.18 | 26.18 | 27.38 | 25.17 | 10,335 |
| November 14, 2025 | 27.96 | 26.99 | 26.99 | 27.96 | 26.55 | 3,252 |
| November 13, 2025 | 27.75 | 27.64 | 27.64 | 27.99 | 27.22 | 9,076 |
| November 12, 2025 | 27.86 | 27.43 | 27.43 | 27.86 | 27.13 | 7,241 |
| November 11, 2025 | 27.93 | 27.21 | 27.21 | 27.93 | 27.1 | 3,599 |
| November 10, 2025 | 28.35 | 27.48 | 27.48 | 28.35 | 27.33 | 4,375 |
| November 07, 2025 | 27.66 | 27.9 | 27.9 | 28.34 | 27.15 | 4,349 |
| November 06, 2025 | 29 | 28 | 28 | 29 | 27.65 | 7,112 |
| November 04, 2025 | 28.79 | 28.57 | 28.57 | 29.8 | 28.04 | 15,907 |
| November 03, 2025 | 29.24 | 28.79 | 28.79 | 29.24 | 28.68 | 5,953 |
| October 31, 2025 | 29.45 | 28.68 | 28.68 | 29.45 | 28.36 | 4,362 |
| October 30, 2025 | 28.5 | 28.66 | 28.66 | 28.9 | 27.58 | 12,149 |
| October 29, 2025 | 28.44 | 28.02 | 28.02 | 28.95 | 27.17 | 19,284 |
| October 28, 2025 | 27.88 | 28.45 | 28.45 | 28.98 | 27.88 | 12,665 |
| October 27, 2025 | 28.39 | 27.88 | 27.88 | 28.39 | 27.76 | 2,959 |
| October 24, 2025 | 28.4 | 28.01 | 28.01 | 28.4 | 27.7 | 7,033 |
| October 23, 2025 | 26.93 | 27.79 | 27.79 | 27.96 | 26.93 | 5,570 |
| October 21, 2025 | 27.46 | 26.92 | 26.92 | 28 | 26.5 | 5,324 |
| October 20, 2025 | 26 | 27.46 | 27.46 | 27.77 | 26 | 13,519 |
| October 17, 2025 | 26.78 | 26.37 | 26.37 | 27.75 | 25.65 | 19,876 |
| October 16, 2025 | 28 | 28.3 | 28.3 | 28.3 | 27.27 | 17,857 |
| October 15, 2025 | 27.15 | 27.91 | 27.91 | 28.19 | 27.15 | 5,628 |
| October 14, 2025 | 28.36 | 27.7 | 27.7 | 28.36 | 26 | 31,608 |
| October 13, 2025 | 28.7 | 27.8 | 27.8 | 28.89 | 27 | 18,463 |
| October 10, 2025 | 29.8 | 28.71 | 28.71 | 29.8 | 28.57 | 15,874 |
| October 09, 2025 | 29.32 | 29.26 | 29.26 | 29.67 | 29 | 6,205 |
| October 08, 2025 | 30.48 | 29.32 | 29.32 | 30.48 | 29.15 | 9,142 |
| October 07, 2025 | 30.98 | 29.5 | 29.5 | 31.48 | 29.25 | 14,939 |
| October 06, 2025 | 31.7 | 30.73 | 30.73 | 32.39 | 30.06 | 28,582 |
| October 03, 2025 | 29.49 | 29.89 | 29.89 | 30 | 28.6 | 11,099 |
| October 01, 2025 | 29.18 | 29.05 | 29.05 | 30.76 | 28.51 | 11,191 |
| September 30, 2025 | 29 | 28.69 | 28.69 | 29.5 | 28.25 | 15,925 |
| September 29, 2025 | 28.3 | 29.26 | 29.26 | 29.51 | 28.3 | 19,601 |
| September 26, 2025 | 29.49 | 29 | 29 | 29.49 | 28.06 | 25,790 |