21.09
+0.35(+1.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 23.94 | 23.69 | 23.69 | 25.19 | 23.11 | 47,213 |
| September 29, 2025 | 24.8 | 24.28 | 24.28 | 24.8 | 23.94 | 47,498 |
| September 26, 2025 | 25.49 | 23.84 | 23.84 | 25.49 | 23.51 | 77,251 |
| September 25, 2025 | 23.71 | 24.07 | 24.07 | 25.97 | 23.31 | 848,838 |
| September 24, 2025 | 22.98 | 23.71 | 23.71 | 23.9 | 22.68 | 96,386 |
| September 23, 2025 | 22.94 | 22.95 | 22.95 | 23.51 | 22.26 | 42,424 |
| September 22, 2025 | 22.5 | 22.6 | 22.6 | 22.89 | 22.01 | 39,059 |
| September 19, 2025 | 22.7 | 22.15 | 22.15 | 22.7 | 21.82 | 25,060 |
| September 18, 2025 | 21.39 | 22.31 | 22.31 | 22.7 | 21.02 | 100,249 |
| September 17, 2025 | 22.2 | 21.32 | 21.32 | 22.42 | 20.66 | 81,598 |
| September 16, 2025 | 21.52 | 21.91 | 21.91 | 22.28 | 21.24 | 52,066 |
| September 15, 2025 | 21.82 | 21.64 | 21.64 | 21.93 | 21.41 | 26,454 |
| September 12, 2025 | 21.77 | 21.72 | 21.72 | 22 | 21.49 | 26,494 |
| September 11, 2025 | 22.4 | 21.77 | 21.77 | 22.4 | 21.3 | 15,179 |
| September 10, 2025 | 20.98 | 21.87 | 21.87 | 22.04 | 20.98 | 40,257 |
| September 09, 2025 | 21.65 | 21.08 | 21.08 | 21.9 | 20.5 | 38,247 |
| September 08, 2025 | 22.15 | 21.65 | 21.65 | 22.15 | 21.6 | 14,161 |