19.72
-0.3(-1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.37 | 20.02 | 20.02 | 20.43 | 19.84 | 5.93M |
| September 25, 2025 | 20.98 | 20.45 | 20.45 | 20.98 | 20.31 | 3.83M |
| September 24, 2025 | 21.22 | 20.83 | 20.83 | 21.5 | 20.76 | 6.2M |
| September 23, 2025 | 21.45 | 21.24 | 21.24 | 21.61 | 20.96 | 5.11M |
| September 22, 2025 | 22.01 | 21.59 | 21.59 | 22.01 | 21.46 | 4.16M |
| September 19, 2025 | 22.08 | 22.01 | 22.01 | 22.14 | 21.76 | 5.15M |
| September 18, 2025 | 21.55 | 22.07 | 22.07 | 22.7 | 21.46 | 13.38M |
| September 17, 2025 | 21.38 | 21.44 | 21.44 | 21.55 | 21.3 | 4.46M |
| September 16, 2025 | 21.48 | 21.35 | 21.35 | 21.62 | 21.27 | 3.81M |
| September 15, 2025 | 20.98 | 21.38 | 21.38 | 21.6 | 20.9 | 7.49M |
| September 12, 2025 | 20.8 | 20.91 | 20.91 | 21.05 | 20.75 | 3.96M |
| September 11, 2025 | 20.93 | 20.8 | 20.8 | 21.24 | 20.72 | 4.9M |
| September 10, 2025 | 20.85 | 20.87 | 20.87 | 21.15 | 20.72 | 4.81M |
| September 09, 2025 | 21.1 | 20.73 | 20.73 | 21.17 | 20.66 | 4.69M |
| September 08, 2025 | 21.29 | 21.06 | 21.06 | 21.38 | 21 | 5.3M |
| September 05, 2025 | 21.11 | 21.15 | 21.15 | 21.52 | 20.81 | 9.82M |
| September 04, 2025 | 21.8 | 21.2 | 21.2 | 21.84 | 21.11 | 6.64M |
| September 03, 2025 | 21.35 | 21.53 | 21.53 | 21.77 | 21.11 | 13.14M |
| September 02, 2025 | 21.7 | 21.21 | 21.21 | 23.08 | 21.02 | 109.96M |
| September 01, 2025 | 20.4 | 20.32 | 20.32 | 20.5 | 20.16 | 4.54M |
| August 29, 2025 | 20.39 | 20.22 | 20.22 | 20.48 | 20.09 | 3.16M |
| August 28, 2025 | 20.6 | 20.39 | 20.39 | 20.72 | 20.28 | 3.14M |
| August 26, 2025 | 21.05 | 20.65 | 20.65 | 21.17 | 20.55 | 3.59M |
| August 25, 2025 | 21.2 | 21.09 | 21.09 | 21.24 | 20.91 | 3.83M |
| August 22, 2025 | 21.3 | 21.14 | 21.14 | 21.46 | 21.1 | 3.25M |
| August 21, 2025 | 21.64 | 21.4 | 21.4 | 21.81 | 21.34 | 3.93M |
| August 20, 2025 | 21.54 | 21.65 | 21.65 | 21.92 | 21.42 | 7.67M |
| August 19, 2025 | 21.3 | 21.54 | 21.54 | 21.65 | 21.04 | 6.46M |
| August 18, 2025 | 21.88 | 21.28 | 21.28 | 21.88 | 21.17 | 5.73M |
| August 14, 2025 | 22.05 | 21.44 | 21.44 | 22.38 | 21.36 | 6.14M |
| August 13, 2025 | 22.5 | 22.08 | 22.08 | 22.81 | 22 | 5.34M |
| August 12, 2025 | 23.5 | 22.65 | 22.65 | 23.65 | 22.55 | 6.56M |
| August 11, 2025 | 22.86 | 23.24 | 23.24 | 23.3 | 22.48 | 5.48M |
| August 08, 2025 | 22.82 | 22.74 | 22.74 | 22.96 | 22.6 | 3.83M |
| August 07, 2025 | 22.68 | 22.72 | 22.72 | 22.95 | 22 | 5.71M |
| August 06, 2025 | 23.04 | 22.78 | 22.78 | 23.13 | 22.6 | 3.3M |
| August 05, 2025 | 23.15 | 23.05 | 23.05 | 23.27 | 22.86 | 3.76M |
| August 04, 2025 | 23 | 23.07 | 23.07 | 23.15 | 22.63 | 4.24M |
| August 01, 2025 | 23.2 | 22.98 | 22.98 | 23.48 | 22.9 | 3.79M |
| July 31, 2025 | 23.4 | 23.34 | 23.34 | 23.68 | 23.15 | 5.21M |
| July 30, 2025 | 24.25 | 23.83 | 23.83 | 24.35 | 23.8 | 3.48M |
| July 29, 2025 | 23.95 | 24.2 | 24.2 | 24.42 | 23.66 | 6.78M |
| July 28, 2025 | 25.07 | 24.06 | 24.06 | 25.1 | 23.92 | 6.81M |
| July 25, 2025 | 26.25 | 25.07 | 25.07 | 26.48 | 24.91 | 6.41M |
| July 24, 2025 | 25.85 | 25.55 | 25.55 | 26.03 | 25.48 | 3.82M |
| July 23, 2025 | 26.1 | 25.84 | 25.84 | 26.2 | 25.54 | 4.2M |
| July 22, 2025 | 25.89 | 25.98 | 25.98 | 26.65 | 25.74 | 6.98M |
| July 21, 2025 | 26.4 | 25.8 | 25.8 | 26.47 | 25.73 | 6.31M |
| July 18, 2025 | 26.93 | 26.48 | 26.48 | 26.93 | 26.28 | 5.72M |
| July 17, 2025 | 27.59 | 26.85 | 26.85 | 27.93 | 26.71 | 7.49M |
| July 16, 2025 | 27.5 | 27.55 | 27.55 | 27.79 | 27.25 | 5.16M |
| July 15, 2025 | 27.46 | 27.47 | 27.47 | 28.08 | 27.36 | 4.66M |
| July 14, 2025 | 27.67 | 27.26 | 27.26 | 27.85 | 27.06 | 6.72M |
| July 11, 2025 | 27.71 | 27.67 | 27.67 | 28.45 | 27.52 | 7.29M |
| July 10, 2025 | 28.35 | 27.89 | 27.89 | 28.64 | 27.8 | 7.14M |
| July 09, 2025 | 29.12 | 28.36 | 28.36 | 29.64 | 28.16 | 12.74M |
| July 08, 2025 | 28.71 | 29.13 | 29.13 | 29.31 | 28.13 | 16.42M |
| July 07, 2025 | 27.64 | 28.53 | 28.53 | 29.62 | 27.28 | 26.19M |
| July 04, 2025 | 27.75 | 27.65 | 27.65 | 27.8 | 27 | 10.45M |
| July 03, 2025 | 27.4 | 27.62 | 27.62 | 27.8 | 27.01 | 16.28M |