25.87
-0.04(-0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.25 | 25.87 | 25.87 | 26.25 | 25.2 | 2,707 |
| August 14, 2025 | 26.11 | 25.91 | 25.91 | 26.67 | 25.5 | 7,451 |
| August 13, 2025 | 26.27 | 26.4 | 26.4 | 27.5 | 26.27 | 4,190 |
| August 12, 2025 | 26.49 | 26.27 | 26.27 | 26.74 | 26.05 | 3,494 |
| August 11, 2025 | 26.09 | 26.27 | 26.27 | 27.16 | 26.09 | 3,120 |
| August 08, 2025 | 26.76 | 26.76 | 26.76 | 27.37 | 26.76 | 1,439 |
| August 07, 2025 | 25.51 | 26.71 | 26.71 | 27.75 | 25.51 | 10,217 |
| August 06, 2025 | 27.55 | 27.08 | 27.08 | 27.55 | 26.51 | 1,735 |
| August 05, 2025 | 27 | 27.12 | 27.12 | 27.72 | 26.7 | 7,686 |
| August 04, 2025 | 26.98 | 27.12 | 27.12 | 28 | 26.7 | 10,391 |
| August 01, 2025 | 27.21 | 26.98 | 26.98 | 27.57 | 26.59 | 3,961 |
| July 31, 2025 | 26.02 | 27.21 | 27.21 | 27.87 | 26.02 | 6,296 |
| July 30, 2025 | 27.56 | 27.62 | 27.62 | 28.2 | 27.56 | 3,611 |
| July 29, 2025 | 27.5 | 27.51 | 27.51 | 28.69 | 27.5 | 2,463 |
| July 28, 2025 | 28.52 | 28.23 | 28.23 | 28.52 | 27.65 | 2,076 |
| July 25, 2025 | 28.86 | 27.96 | 27.96 | 28.86 | 27.82 | 2,397 |
| July 24, 2025 | 27.53 | 28.17 | 28.17 | 28.8 | 27.53 | 8,840 |
| July 23, 2025 | 28.06 | 27.88 | 27.88 | 28.36 | 27.41 | 10,149 |
| July 22, 2025 | 28.33 | 28.43 | 28.43 | 29.5 | 27.75 | 27,975 |
| July 21, 2025 | 28.65 | 28.74 | 28.74 | 29 | 28.02 | 6,454 |
| July 18, 2025 | 28.41 | 28.27 | 28.27 | 28.49 | 27.92 | 12,022 |
| July 17, 2025 | 27.82 | 28.11 | 28.11 | 28.29 | 27.31 | 11,853 |
| July 16, 2025 | 28.15 | 27.82 | 27.82 | 28.3 | 27.4 | 6,941 |
| July 15, 2025 | 28.09 | 27.88 | 27.88 | 28.46 | 27.72 | 4,401 |
| July 14, 2025 | 28.6 | 28.06 | 28.06 | 28.6 | 27.8 | 4,095 |
| July 11, 2025 | 27.78 | 28.15 | 28.15 | 28.18 | 27.62 | 4,642 |
| July 10, 2025 | 28.25 | 27.94 | 27.94 | 28.25 | 27.52 | 8,054 |
| July 09, 2025 | 27.53 | 28 | 28 | 28.24 | 27.53 | 9,800 |
| July 08, 2025 | 28.39 | 27.81 | 27.81 | 28.39 | 27.66 | 5,525 |
| July 07, 2025 | 28.26 | 27.84 | 27.84 | 28.71 | 27.62 | 6,931 |
| July 04, 2025 | 28.65 | 28.17 | 28.17 | 28.9 | 28.1 | 6,371 |
| July 03, 2025 | 28.54 | 28.64 | 28.64 | 28.99 | 28.42 | 4,887 |
| July 02, 2025 | 29.37 | 28.44 | 28.44 | 29.37 | 28.05 | 15,019 |
| July 01, 2025 | 28.85 | 28.79 | 28.79 | 28.85 | 28.11 | 16,598 |
| June 30, 2025 | 28.8 | 28.26 | 28.26 | 28.8 | 28.07 | 5,406 |
| June 27, 2025 | 29.33 | 28.23 | 28.23 | 29.35 | 28.08 | 10,661 |
| June 26, 2025 | 28.93 | 28.21 | 28.21 | 28.93 | 27.62 | 8,969 |
| June 25, 2025 | 29.5 | 28.52 | 28.52 | 29.59 | 28.2 | 18,884 |
| June 24, 2025 | 29.85 | 28.11 | 28.11 | 30.5 | 27.71 | 25,214 |
| June 23, 2025 | 28.62 | 28.32 | 28.32 | 29.5 | 27.31 | 14,293 |
| June 20, 2025 | 28.94 | 28.62 | 28.62 | 30.7 | 28.31 | 34,000 |
| June 19, 2025 | 28.56 | 28.22 | 28.22 | 28.9 | 28.02 | 14,714 |
| June 18, 2025 | 29.75 | 28.81 | 28.81 | 29.75 | 28.5 | 13,152 |
| June 17, 2025 | 28.57 | 29.75 | 29.75 | 30.68 | 28.3 | 41,657 |
| June 16, 2025 | 29.64 | 28.04 | 28.04 | 29.64 | 27.15 | 32,566 |
| June 13, 2025 | 28.27 | 28.9 | 28.9 | 29.44 | 28.27 | 4,817 |
| June 12, 2025 | 29.5 | 29.19 | 29.19 | 29.8 | 28.26 | 7,657 |
| June 11, 2025 | 29.73 | 29.86 | 29.86 | 29.98 | 28.91 | 15,101 |
| June 10, 2025 | 29 | 29.07 | 29.07 | 29.7 | 28.66 | 6,479 |
| June 09, 2025 | 28.5 | 29 | 29 | 29.75 | 28.24 | 6,734 |
| June 06, 2025 | 29.89 | 28.53 | 28.53 | 29.9 | 27 | 45,105 |
| June 05, 2025 | 29.79 | 29.44 | 29.44 | 29.79 | 28.7 | 5,454 |
| June 04, 2025 | 28.87 | 28.81 | 28.81 | 29.5 | 28.32 | 2,964 |
| June 03, 2025 | 29.79 | 28.86 | 28.86 | 29.79 | 28.56 | 13,316 |
| June 02, 2025 | 28.9 | 29.31 | 29.31 | 30 | 28.58 | 3,169 |
| May 30, 2025 | 29.49 | 29.04 | 29.04 | 29.8 | 27.91 | 8,283 |
| May 29, 2025 | 29.9 | 28.91 | 28.91 | 29.9 | 28.53 | 2,645 |
| May 28, 2025 | 29.36 | 29.35 | 29.35 | 29.79 | 29.01 | 2,882 |
| May 27, 2025 | 29.29 | 29.03 | 29.03 | 29.29 | 28.51 | 10,266 |
| May 26, 2025 | 30 | 29.29 | 29.29 | 30.33 | 29.13 | 16,365 |