22.52
+1.46(+6.93%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 21.06 | 22.52 | 22.52 | 22.89 | 20.91 | 5.48M |
September 29, 2025 | 21 | 21.06 | 21.06 | 21.43 | 20.41 | 2.89M |
September 26, 2025 | 21.25 | 21.35 | 21.35 | 21.79 | 20.3 | 6.34M |
September 25, 2025 | 21.09 | 21.16 | 21.16 | 21.47 | 20.7 | 3.12M |
September 24, 2025 | 21.3 | 21.09 | 21.09 | 21.87 | 20.26 | 4.32M |
September 23, 2025 | 20.6 | 21.25 | 21.25 | 21.5 | 20.6 | 798,096 |
September 22, 2025 | 20.06 | 20.6 | 20.6 | 21.48 | 20.06 | 4.05M |
September 19, 2025 | 19.34 | 19.65 | 19.65 | 19.8 | 18.83 | 1.61M |
September 18, 2025 | 19.13 | 19.11 | 19.11 | 19.25 | 18.91 | 377,784 |
September 17, 2025 | 19.14 | 19.13 | 19.13 | 19.3 | 18.6 | 133,863 |
September 16, 2025 | 19.07 | 19.1 | 19.1 | 19.3 | 18.85 | 405,561 |
September 15, 2025 | 18.83 | 19.07 | 19.07 | 19.3 | 18.83 | 63,520 |
September 12, 2025 | 19.3 | 19.25 | 19.25 | 19.35 | 18.55 | 85,585 |
September 11, 2025 | 19.02 | 19.36 | 19.36 | 19.5 | 18.9 | 444,636 |
September 10, 2025 | 19.05 | 19.02 | 19.02 | 19.39 | 18.7 | 280,841 |
September 09, 2025 | 19.6 | 18.98 | 18.98 | 19.6 | 18.86 | 199,040 |
September 08, 2025 | 19.74 | 19.37 | 19.37 | 19.74 | 18.81 | 485,052 |
September 05, 2025 | 19.6 | 19.2 | 19.2 | 19.6 | 19.11 | 82,324 |
September 04, 2025 | 19.39 | 19.58 | 19.58 | 19.6 | 18.9 | 437,575 |
September 03, 2025 | 19.15 | 19.39 | 19.39 | 19.5 | 18.65 | 852,777 |
September 02, 2025 | 18.3 | 19.18 | 19.18 | 19.32 | 17.75 | 1.23M |
September 01, 2025 | 18.55 | 18.4 | 18.4 | 18.9 | 18.35 | 434,567 |
August 29, 2025 | 19 | 18.73 | 18.73 | 19.35 | 18.53 | 565,131 |
August 28, 2025 | 19.05 | 18.97 | 18.97 | 19.05 | 18.4 | 493,317 |
August 26, 2025 | 18.85 | 19.05 | 19.05 | 19.27 | 18.52 | 464,539 |
August 25, 2025 | 19.28 | 19.18 | 19.18 | 19.8 | 18.5 | 242,942 |
August 22, 2025 | 18.89 | 18.95 | 18.95 | 19.16 | 18.11 | 822,851 |
August 21, 2025 | 19.35 | 18.81 | 18.81 | 19.35 | 18.7 | 1.08M |
August 20, 2025 | 19.23 | 19.13 | 19.13 | 19.76 | 18.81 | 627,647 |
August 19, 2025 | 19.22 | 19.67 | 19.67 | 20.2 | 19 | 243,585 |
August 18, 2025 | 19.69 | 19.61 | 19.61 | 19.96 | 19.11 | 272,165 |
August 14, 2025 | 19.34 | 19.69 | 19.69 | 20.06 | 19 | 1.86M |
August 13, 2025 | 19.8 | 19.2 | 19.2 | 19.8 | 19 | 60,166 |
August 12, 2025 | 19.25 | 19.34 | 19.34 | 19.9 | 18.66 | 168,476 |
August 11, 2025 | 18.67 | 19.17 | 19.17 | 19.22 | 18.3 | 442,673 |
August 08, 2025 | 18.5 | 18.67 | 18.67 | 19.18 | 18.21 | 461,993 |
August 07, 2025 | 19.14 | 18.99 | 18.99 | 19.14 | 18.56 | 480,980 |
August 06, 2025 | 19.51 | 19.31 | 19.31 | 19.51 | 19 | 83,543 |
August 05, 2025 | 18.99 | 19.51 | 19.51 | 19.9 | 18.55 | 388,607 |
August 04, 2025 | 19.2 | 19 | 19 | 19.2 | 18.85 | 158,007 |
August 01, 2025 | 18.99 | 19.15 | 19.15 | 19.4 | 18.62 | 130,857 |
July 31, 2025 | 19.4 | 19.13 | 19.13 | 19.45 | 18.83 | 130,992 |
July 30, 2025 | 18.8 | 19.52 | 19.52 | 19.68 | 18.26 | 403,857 |
July 29, 2025 | 19.37 | 18.83 | 18.83 | 19.37 | 18.24 | 383,054 |
July 28, 2025 | 19.72 | 19.2 | 19.2 | 19.85 | 19 | 122,380 |
July 25, 2025 | 19.8 | 19.72 | 19.72 | 20.09 | 19.25 | 60,201 |
July 24, 2025 | 20.48 | 19.99 | 19.99 | 20.48 | 19.6 | 830,463 |
July 23, 2025 | 19.13 | 20.14 | 20.14 | 20.4 | 19.13 | 170,576 |
July 22, 2025 | 19.17 | 19.52 | 19.52 | 19.85 | 18.56 | 353,441 |
July 21, 2025 | 19.36 | 18.91 | 18.91 | 19.69 | 18.75 | 105,949 |
July 18, 2025 | 19.05 | 19.36 | 19.36 | 19.65 | 19 | 156,314 |
July 17, 2025 | 19.88 | 19.39 | 19.39 | 19.88 | 19.3 | 362,399 |
July 16, 2025 | 19.3 | 19.83 | 19.83 | 20 | 18.57 | 277,327 |
July 15, 2025 | 19.25 | 19.31 | 19.31 | 19.9 | 19.25 | 220,738 |
July 14, 2025 | 20.15 | 19.72 | 19.72 | 20.15 | 19.4 | 176,491 |
July 11, 2025 | 20 | 20.08 | 20.08 | 20.47 | 19.41 | 172,887 |
July 10, 2025 | 20.06 | 20.4 | 20.4 | 20.69 | 20 | 89,306 |
July 09, 2025 | 20.94 | 20.44 | 20.44 | 20.94 | 20.24 | 569,632 |
July 08, 2025 | 20.85 | 20.77 | 20.77 | 20.93 | 20.22 | 145,685 |
July 07, 2025 | 20.9 | 20.86 | 20.86 | 21 | 20.05 | 1.46M |