18.52
+0.21(+1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 19 | 18.52 | 18.52 | 19 | 18.31 | 11,585 |
| December 29, 2025 | 19 | 18.31 | 18.31 | 19 | 18.26 | 43,761 |
| December 26, 2025 | 18.41 | 18.74 | 18.74 | 18.99 | 18.26 | 31,407 |
| December 24, 2025 | 18.4 | 18.26 | 18.4 | 19.19 | 17.85 | 45,454 |
| December 23, 2025 | 19.21 | 18.4 | 18.4 | 19.21 | 18.21 | 96,273 |
| December 22, 2025 | 19.9 | 18.48 | 18.48 | 19.9 | 18.45 | 47,888 |
| December 19, 2025 | 19.81 | 19.26 | 19.26 | 20.49 | 19.07 | 33,591 |
| December 18, 2025 | 19.98 | 19.96 | 19.96 | 20.04 | 19.4 | 5,173 |
| December 17, 2025 | 20.49 | 20.04 | 20.04 | 20.49 | 20 | 2,921 |
| December 16, 2025 | 19.72 | 20.07 | 20.07 | 20.79 | 19.25 | 24,860 |
| December 15, 2025 | 20 | 19.75 | 19.75 | 20.76 | 19.4 | 12,351 |
| December 12, 2025 | 20 | 20.37 | 20.37 | 20.9 | 19.8 | 14,517 |
| December 11, 2025 | 20.59 | 20.03 | 20.03 | 20.59 | 19.65 | 6,005 |
| December 10, 2025 | 20.2 | 19.94 | 19.94 | 20.64 | 19.82 | 6,862 |
| December 09, 2025 | 20.04 | 19.94 | 19.94 | 20.5 | 19.52 | 9,417 |
| December 08, 2025 | 20.5 | 20.03 | 20.03 | 21.2 | 19.85 | 21,868 |
| December 05, 2025 | 21 | 20.63 | 20.63 | 21.57 | 20.5 | 10,097 |
| December 04, 2025 | 21.35 | 20.74 | 20.74 | 21.35 | 20.51 | 7,941 |
| December 03, 2025 | 21.3 | 20.85 | 20.85 | 21.3 | 20.56 | 21,307 |
| December 02, 2025 | 21.73 | 21.18 | 21.18 | 22.3 | 21 | 31,749 |
| December 01, 2025 | 21.35 | 21.63 | 21.63 | 22.27 | 21.35 | 12,907 |
| November 28, 2025 | 21.99 | 21.43 | 21.43 | 21.99 | 21.32 | 8,919 |
| November 27, 2025 | 22.05 | 21.56 | 21.56 | 22.05 | 21.21 | 4,743 |
| November 26, 2025 | 22.34 | 21.36 | 21.36 | 22.34 | 21.05 | 9,286 |
| November 25, 2025 | 20.76 | 21.01 | 21.01 | 22.35 | 20.76 | 12,958 |
| November 24, 2025 | 21.71 | 21.39 | 21.39 | 21.71 | 20.99 | 36,002 |
| November 21, 2025 | 22.04 | 21.9 | 21.9 | 22.39 | 21.6 | 8,150 |
| November 19, 2025 | 22 | 21.98 | 21.98 | 22.5 | 21.66 | 5,300 |
| November 18, 2025 | 22 | 21.82 | 21.82 | 22.21 | 21 | 39,469 |
| November 17, 2025 | 22.2 | 22.21 | 22.21 | 22.47 | 22 | 8,689 |
| November 14, 2025 | 22.36 | 22.28 | 22.28 | 22.71 | 22.2 | 11,415 |
| November 13, 2025 | 22.61 | 22.36 | 22.36 | 22.71 | 22 | 3,655 |
| November 12, 2025 | 22.78 | 22.5 | 22.5 | 22.82 | 21.75 | 24,379 |
| November 11, 2025 | 22.62 | 22.41 | 22.41 | 23.42 | 21.75 | 5,454 |
| November 10, 2025 | 22.48 | 22.62 | 22.62 | 23.3 | 22.48 | 13,707 |
| November 07, 2025 | 22.68 | 22.48 | 22.48 | 22.68 | 22.05 | 13,852 |
| November 06, 2025 | 22.53 | 22.67 | 22.67 | 24 | 22.46 | 47,921 |
| November 04, 2025 | 23.74 | 23.16 | 23.16 | 23.74 | 23 | 29,195 |
| November 03, 2025 | 23.45 | 23.3 | 23.3 | 23.45 | 22.88 | 42,831 |
| October 31, 2025 | 23.39 | 23.22 | 23.22 | 23.4 | 22.91 | 21,288 |
| October 30, 2025 | 23.59 | 23.1 | 23.1 | 23.79 | 22.8 | 40,605 |
| October 29, 2025 | 23.49 | 23.31 | 23.31 | 23.5 | 22.61 | 37,130 |
| October 28, 2025 | 23.04 | 23.11 | 23.11 | 23.48 | 22.79 | 25,815 |
| October 27, 2025 | 23.29 | 23.04 | 23.04 | 23.5 | 22.8 | 17,322 |
| October 24, 2025 | 22.61 | 23.29 | 23.29 | 23.43 | 22.61 | 17,985 |
| October 23, 2025 | 22.6 | 23.24 | 23.24 | 23.4 | 22.6 | 18,378 |
| October 21, 2025 | 22.15 | 22.86 | 22.86 | 23.25 | 22.15 | 3,809 |
| October 20, 2025 | 23.5 | 22.49 | 22.49 | 23.5 | 22.1 | 28,767 |
| October 17, 2025 | 23.5 | 22.84 | 22.84 | 23.5 | 22.5 | 41,183 |
| October 16, 2025 | 22.7 | 23 | 23 | 23.7 | 22.65 | 45,055 |
| October 15, 2025 | 23.19 | 23.08 | 23.08 | 23.74 | 23 | 41,430 |
| October 14, 2025 | 23.3 | 23.21 | 23.21 | 24 | 23.01 | 83,385 |
| October 13, 2025 | 23.04 | 23.15 | 23.15 | 24.28 | 22.82 | 85,560 |
| October 10, 2025 | 23.92 | 23.3 | 23.3 | 24.23 | 23.02 | 71,404 |
| October 09, 2025 | 23.54 | 23.92 | 23.92 | 24.38 | 23.54 | 56,778 |
| October 08, 2025 | 23.87 | 23.95 | 23.95 | 24.43 | 23.41 | 67,251 |
| October 07, 2025 | 24.5 | 23.91 | 23.91 | 24.82 | 23.75 | 79,050 |
| October 06, 2025 | 24.76 | 24.04 | 24.04 | 25.18 | 24 | 82,781 |
| October 03, 2025 | 24.07 | 24.68 | 24.68 | 25.33 | 24.07 | 79,418 |
| October 01, 2025 | 24.16 | 24.6 | 24.6 | 24.83 | 24.04 | 40,163 |