25.82
+2.2(+9.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.55 | 25.82 | 25.82 | 27.45 | 23.55 | 791,823 |
| August 14, 2025 | 24.9 | 23.62 | 23.62 | 24.9 | 23.26 | 99,711 |
| August 13, 2025 | 24.2 | 24.65 | 24.65 | 25.76 | 24.14 | 145,505 |
| August 12, 2025 | 26.16 | 24.28 | 24.28 | 27.83 | 23.52 | 408,915 |
| August 11, 2025 | 24.59 | 26.18 | 26.18 | 26.5 | 24.1 | 268,049 |
| August 08, 2025 | 24.44 | 23.77 | 23.77 | 24.6 | 23.5 | 46,432 |
| August 07, 2025 | 24.25 | 23.96 | 23.96 | 24.6 | 23.3 | 78,722 |
| August 06, 2025 | 24.96 | 24.49 | 24.49 | 25.08 | 24.4 | 58,213 |
| August 05, 2025 | 24.54 | 25.08 | 25.08 | 25.4 | 24.5 | 28,931 |
| August 04, 2025 | 25 | 25.17 | 25.17 | 25.99 | 24.4 | 95,974 |
| August 01, 2025 | 25.75 | 25.11 | 25.11 | 26.74 | 25 | 59,651 |
| July 31, 2025 | 25 | 26.2 | 26.2 | 26.41 | 24.25 | 210,931 |
| July 30, 2025 | 25.19 | 25.16 | 25.16 | 25.2 | 24.65 | 30,947 |
| July 29, 2025 | 24.42 | 24.95 | 24.95 | 25.3 | 24 | 110,816 |
| July 28, 2025 | 25.4 | 25.1 | 25.1 | 25.75 | 24.7 | 62,090 |
| July 25, 2025 | 26.69 | 25.51 | 25.51 | 26.75 | 25.15 | 196,959 |
| July 24, 2025 | 26.99 | 26.28 | 26.28 | 27.1 | 26.05 | 52,836 |
| July 23, 2025 | 26.52 | 26.7 | 26.7 | 27.2 | 26.26 | 63,385 |
| July 22, 2025 | 26.56 | 26.94 | 26.94 | 27.39 | 26.56 | 41,693 |
| July 21, 2025 | 28.45 | 27.25 | 27.25 | 28.65 | 26.9 | 158,808 |
| July 18, 2025 | 28.41 | 28.2 | 28.2 | 29.1 | 28 | 73,069 |
| July 17, 2025 | 27.6 | 28.27 | 28.27 | 28.63 | 27 | 108,237 |
| July 16, 2025 | 27.85 | 27.28 | 27.28 | 28.33 | 27.1 | 116,958 |
| July 15, 2025 | 29 | 27.85 | 27.85 | 29.29 | 27.3 | 141,698 |
| July 14, 2025 | 28.1 | 28.72 | 28.72 | 28.9 | 28.1 | 71,281 |
| July 11, 2025 | 28.08 | 28.24 | 28.24 | 28.45 | 28.08 | 43,988 |
| July 10, 2025 | 28.75 | 28.13 | 28.13 | 28.8 | 28.08 | 36,814 |
| July 09, 2025 | 28.61 | 28.31 | 28.31 | 29.3 | 28.25 | 38,832 |
| July 08, 2025 | 29.3 | 28.98 | 28.98 | 29.7 | 28.8 | 41,734 |
| July 07, 2025 | 28.94 | 29.15 | 29.15 | 30.24 | 28.25 | 88,885 |
| July 04, 2025 | 28.6 | 28.85 | 28.85 | 29.7 | 28.5 | 39,771 |
| July 03, 2025 | 29.01 | 29.16 | 29.16 | 30.88 | 28.7 | 144,460 |
| July 02, 2025 | 29.95 | 29.44 | 29.44 | 30 | 28.9 | 35,592 |
| July 01, 2025 | 29.8 | 29.84 | 29.84 | 30 | 28.8 | 96,849 |
| June 30, 2025 | 28.5 | 29.27 | 29.27 | 29.46 | 27.95 | 142,338 |
| June 27, 2025 | 27.81 | 28.08 | 28.08 | 28.25 | 27.06 | 114,183 |
| June 26, 2025 | 27.55 | 27.81 | 27.81 | 28.05 | 27.5 | 75,379 |
| June 25, 2025 | 27.9 | 27.68 | 27.68 | 27.94 | 27.2 | 61,709 |
| June 24, 2025 | 26.78 | 27.2 | 27.2 | 27.85 | 26.78 | 91,333 |
| June 23, 2025 | 27 | 26.55 | 26.55 | 27.18 | 25.9 | 38,509 |
| June 20, 2025 | 26.36 | 27.21 | 27.21 | 27.25 | 25.1 | 97,217 |
| June 19, 2025 | 27.5 | 26.39 | 26.39 | 27.5 | 26.13 | 183,437 |
| June 18, 2025 | 28.63 | 27.51 | 27.51 | 28.9 | 27.19 | 300,984 |
| June 17, 2025 | 29 | 28.63 | 28.63 | 29.5 | 28.26 | 57,226 |
| June 16, 2025 | 29 | 29 | 29 | 29.99 | 28.3 | 81,810 |
| June 13, 2025 | 27.26 | 29.2 | 29.2 | 29.77 | 26.97 | 243,974 |
| June 12, 2025 | 29 | 28.39 | 28.39 | 29.01 | 28.05 | 86,642 |
| June 11, 2025 | 29.7 | 29.08 | 29.08 | 29.7 | 29 | 80,583 |
| June 10, 2025 | 30.99 | 29.7 | 29.7 | 30.99 | 29.5 | 117,728 |
| June 09, 2025 | 30 | 30.66 | 30.66 | 31.24 | 30 | 80,806 |
| June 06, 2025 | 30.41 | 30.35 | 30.35 | 30.85 | 30.01 | 78,185 |
| June 05, 2025 | 31.25 | 30.41 | 30.41 | 31.25 | 30.25 | 60,775 |
| June 04, 2025 | 30.74 | 30.9 | 30.9 | 31.25 | 29.74 | 131,575 |
| June 03, 2025 | 31.1 | 30.71 | 30.71 | 31.7 | 30.35 | 111,352 |
| June 02, 2025 | 31.65 | 31.31 | 31.31 | 31.65 | 30.7 | 115,391 |
| May 30, 2025 | 31 | 31.34 | 31.34 | 31.9 | 31 | 66,955 |
| May 29, 2025 | 31.85 | 31.23 | 31.23 | 31.85 | 31 | 139,553 |
| May 28, 2025 | 32.7 | 31.75 | 31.75 | 33 | 31.1 | 203,920 |
| May 27, 2025 | 32.45 | 32.74 | 32.74 | 33 | 32.11 | 211,946 |
| May 26, 2025 | 32.04 | 32.7 | 32.7 | 33.19 | 32.04 | 421,228 |