21.28
-0.16(-0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 25.97 | 27.25 | 27.25 | 27.53 | 25.76 | 42.05M |
| July 01, 2025 | 26.4 | 25.71 | 25.71 | 26.6 | 25.59 | 10.79M |
| June 30, 2025 | 26.05 | 25.91 | 25.91 | 26.18 | 25.61 | 7.65M |
| June 27, 2025 | 24.6 | 25.92 | 25.92 | 26.45 | 24.54 | 29.74M |
| June 26, 2025 | 24.5 | 24.45 | 24.45 | 24.66 | 24.2 | 6.04M |
| June 25, 2025 | 23.41 | 24.33 | 24.33 | 24.44 | 23.34 | 8.47M |
| June 24, 2025 | 23.57 | 23.3 | 23.3 | 23.75 | 23.2 | 5.73M |
| June 23, 2025 | 22.62 | 23.11 | 23.11 | 23.21 | 22.51 | 4.62M |
| June 20, 2025 | 22.55 | 23.02 | 23.02 | 23.19 | 22.5 | 7.11M |
| June 19, 2025 | 23.38 | 22.61 | 22.61 | 23.52 | 22.5 | 7.75M |
| June 18, 2025 | 23.57 | 23.36 | 23.36 | 23.87 | 23.07 | 6.81M |
| June 17, 2025 | 24.37 | 23.57 | 23.57 | 24.63 | 23.46 | 6.83M |
| June 16, 2025 | 24.6 | 24.37 | 24.37 | 25.04 | 23.7 | 9.22M |
| June 13, 2025 | 24.1 | 24.88 | 24.88 | 25.4 | 23.94 | 12.63M |
| June 12, 2025 | 26.3 | 24.94 | 24.94 | 26.81 | 24.7 | 16.28M |
| June 11, 2025 | 25.34 | 25.66 | 25.66 | 26.15 | 25.19 | 18.42M |
| June 10, 2025 | 24.62 | 25.19 | 25.19 | 25.89 | 24.42 | 17.41M |
| June 09, 2025 | 24.27 | 24.43 | 24.43 | 25.15 | 24.26 | 13.1M |
| June 06, 2025 | 24.32 | 24.18 | 24.18 | 24.54 | 24.11 | 5.12M |
| June 05, 2025 | 24.26 | 24.36 | 24.36 | 25.24 | 24.26 | 8.42M |
| June 04, 2025 | 24.05 | 24.43 | 24.43 | 24.55 | 23.65 | 9.43M |
| June 03, 2025 | 24.45 | 24.04 | 24.04 | 24.6 | 23.9 | 6.59M |
| June 02, 2025 | 24.14 | 24.34 | 24.34 | 24.85 | 23.81 | 10.28M |
| May 30, 2025 | 24.69 | 24.16 | 24.16 | 24.71 | 24.03 | 11.98M |
| May 29, 2025 | 24.2 | 24.71 | 24.71 | 25.7 | 23.6 | 37.11M |
| May 28, 2025 | 23.65 | 24.01 | 24.01 | 24.27 | 23.45 | 8.86M |
| May 27, 2025 | 24 | 23.56 | 23.56 | 24.06 | 23.38 | 7.56M |
| May 26, 2025 | 23.99 | 23.97 | 23.97 | 24.38 | 23.75 | 7.91M |