25.32
-0.29(-1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 25.45 | 25.31 | 25.31 | 25.8 | 25.11 | 6,043 |
| October 23, 2025 | 25.1 | 25.61 | 25.61 | 26.5 | 25.1 | 14,450 |
| October 21, 2025 | 25 | 25.45 | 25.45 | 25.98 | 25 | 7,122 |
| October 20, 2025 | 25.2 | 25.44 | 25.44 | 25.84 | 25.2 | 9,345 |
| October 17, 2025 | 25.22 | 25.2 | 25.2 | 26.18 | 25.14 | 10,376 |
| October 16, 2025 | 26.11 | 25.52 | 25.52 | 26.46 | 25.5 | 10,928 |
| October 15, 2025 | 25.09 | 26 | 26 | 26.94 | 25.09 | 25,567 |
| October 14, 2025 | 25.69 | 25.09 | 25.09 | 25.98 | 25.02 | 3,515 |
| October 13, 2025 | 24.81 | 25.11 | 25.11 | 25.7 | 24.81 | 9,651 |
| October 10, 2025 | 25.17 | 25.45 | 25.45 | 25.75 | 25.01 | 7,374 |
| October 09, 2025 | 25.03 | 25.17 | 25.17 | 25.5 | 25.02 | 2,243 |
| October 08, 2025 | 25.89 | 25.03 | 25.03 | 26.19 | 24.17 | 12,916 |
| October 07, 2025 | 25.99 | 25.82 | 25.82 | 25.99 | 25.66 | 837 |
| October 06, 2025 | 26.2 | 25.96 | 25.96 | 26.2 | 25.3 | 3,216 |
| October 03, 2025 | 25.25 | 25.72 | 25.72 | 26.2 | 25.25 | 3,656 |
| October 01, 2025 | 26.39 | 25.54 | 25.54 | 26.89 | 25.21 | 10,308 |
| September 30, 2025 | 25.78 | 25.57 | 25.57 | 26.95 | 25.42 | 11,212 |
| September 29, 2025 | 25.49 | 25.24 | 25.24 | 26.8 | 24.65 | 10,590 |
| September 26, 2025 | 25.36 | 25.01 | 25.01 | 25.89 | 24.71 | 4,575 |
| September 25, 2025 | 25.79 | 25.38 | 25.38 | 26.18 | 25.02 | 10,947 |
| September 24, 2025 | 25.65 | 25.79 | 25.79 | 25.89 | 25.48 | 7,070 |
| September 23, 2025 | 25.7 | 25.62 | 25.62 | 25.89 | 24.5 | 32,876 |
| September 22, 2025 | 26.97 | 25.41 | 25.41 | 27.69 | 24.4 | 154,514 |
| September 19, 2025 | 27.6 | 26.96 | 26.96 | 27.6 | 26.86 | 7,875 |
| September 18, 2025 | 27 | 27.34 | 27.34 | 27.47 | 27 | 11,799 |
| September 17, 2025 | 26.89 | 27.07 | 27.07 | 27.89 | 26.35 | 28,028 |
| September 16, 2025 | 26.52 | 26.71 | 26.71 | 26.93 | 26.48 | 14,630 |
| September 15, 2025 | 26.8 | 26.45 | 26.45 | 27.11 | 26.32 | 15,313 |
| September 12, 2025 | 26.8 | 26.87 | 26.87 | 27.1 | 26.8 | 602 |
| September 11, 2025 | 27.14 | 26.67 | 26.67 | 27.14 | 26.64 | 3,115 |
| September 10, 2025 | 26.31 | 26.98 | 26.98 | 26.99 | 26.31 | 1,007 |
| September 09, 2025 | 27.04 | 26.72 | 26.72 | 27.04 | 26.6 | 4,451 |
| September 08, 2025 | 27.45 | 26.78 | 26.78 | 27.85 | 26.6 | 26,326 |
| September 05, 2025 | 27.49 | 27.16 | 27.16 | 27.49 | 26.66 | 1,231 |
| September 04, 2025 | 26.76 | 27.01 | 27.01 | 27.5 | 26.75 | 14,226 |
| September 03, 2025 | 27.24 | 27.01 | 27.01 | 27.89 | 26.25 | 14,612 |
| September 02, 2025 | 26.15 | 27.18 | 27.18 | 28 | 26.15 | 15,809 |
| September 01, 2025 | 26.6 | 26.44 | 26.44 | 26.98 | 26.25 | 6,311 |
| August 29, 2025 | 26.74 | 26.47 | 26.47 | 27.5 | 26.31 | 11,756 |
| August 28, 2025 | 26.78 | 26.73 | 26.73 | 27.17 | 26.6 | 9,863 |
| August 26, 2025 | 26.99 | 26.78 | 26.78 | 27.08 | 26.56 | 2,449 |
| August 25, 2025 | 27 | 26.63 | 26.63 | 27.3 | 26.6 | 13,818 |
| August 22, 2025 | 26.64 | 27.11 | 27.11 | 27.2 | 26.5 | 20,524 |
| August 21, 2025 | 27.04 | 26.62 | 26.62 | 27.49 | 26.61 | 11,163 |
| August 20, 2025 | 27.46 | 26.95 | 26.95 | 27.59 | 26.91 | 17,501 |
| August 19, 2025 | 27.9 | 27.46 | 27.46 | 27.91 | 27.3 | 27,187 |
| August 18, 2025 | 28.5 | 27.28 | 27.28 | 28.5 | 26.84 | 17,375 |
| August 14, 2025 | 27.83 | 27.28 | 27.28 | 27.83 | 26.71 | 7,215 |
| August 13, 2025 | 27 | 27.09 | 27.09 | 27.49 | 26.5 | 4,407 |
| August 12, 2025 | 27.2 | 27.1 | 27.1 | 28.7 | 26.6 | 11,658 |
| August 11, 2025 | 26.69 | 27.1 | 27.1 | 27.49 | 26.69 | 19,611 |
| August 08, 2025 | 26.99 | 26.82 | 26.82 | 27.28 | 26.4 | 17,259 |
| August 07, 2025 | 26.68 | 26.89 | 26.89 | 27.49 | 26.25 | 35,109 |
| August 06, 2025 | 28.37 | 26.93 | 26.93 | 28.9 | 26.5 | 117,987 |
| August 05, 2025 | 26.68 | 28.19 | 28.19 | 30.8 | 26.27 | 1.65M |
| August 04, 2025 | 27.5 | 26.46 | 26.46 | 28.48 | 26 | 46,990 |
| August 01, 2025 | 26.86 | 27.27 | 27.27 | 27.3 | 26.86 | 2,818 |
| July 31, 2025 | 27.1 | 27 | 27 | 27.6 | 27 | 17,974 |
| July 30, 2025 | 27.4 | 27.37 | 27.37 | 28.09 | 27.15 | 5,971 |
| July 29, 2025 | 27.43 | 27.31 | 27.31 | 28.75 | 27.02 | 43,565 |