21.65
-0.41(-1.86%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.66 | 22.06 | 22.06 | 22.15 | 21.51 | 21,653 |
September 04, 2025 | 22 | 21.66 | 21.66 | 22 | 21.55 | 51,576 |
September 03, 2025 | 22.89 | 21.77 | 21.77 | 24.48 | 21.2 | 1.23M |
September 02, 2025 | 22.77 | 22.57 | 22.57 | 22.92 | 21.57 | 106,482 |
September 01, 2025 | 21.6 | 22.08 | 22.08 | 22.44 | 21.22 | 51,532 |
August 29, 2025 | 22.5 | 21.35 | 21.35 | 24.69 | 20.67 | 632,943 |
August 28, 2025 | 22.25 | 23.14 | 23.14 | 23.95 | 21.17 | 254,827 |
August 26, 2025 | 21.94 | 21.9 | 21.9 | 22.32 | 20.95 | 43,731 |
August 25, 2025 | 21.32 | 21.94 | 21.94 | 22.49 | 21 | 187,472 |
August 22, 2025 | 20.51 | 21.73 | 21.73 | 23.4 | 20.1 | 336,578 |
August 21, 2025 | 20.1 | 20.48 | 20.48 | 21.49 | 20.1 | 100,003 |
August 20, 2025 | 20.14 | 20.11 | 20.11 | 20.39 | 20 | 4,903 |
August 19, 2025 | 19.96 | 19.95 | 19.95 | 20.15 | 19.83 | 12,354 |
August 18, 2025 | 20.08 | 20.06 | 20.06 | 21.51 | 19.76 | 54,393 |
August 14, 2025 | 19.98 | 19.98 | 19.98 | 20.15 | 19.66 | 10,554 |
August 13, 2025 | 20.17 | 19.66 | 19.66 | 20.5 | 19.64 | 10,916 |
August 12, 2025 | 20.17 | 19.96 | 19.96 | 20.17 | 19.62 | 1,992 |
August 11, 2025 | 20.5 | 19.77 | 19.77 | 20.5 | 19.16 | 6,051 |
August 08, 2025 | 20.69 | 19.8 | 19.8 | 20.69 | 19.68 | 5,169 |
August 07, 2025 | 21.34 | 20.29 | 20.29 | 21.34 | 20.15 | 10,901 |
August 06, 2025 | 20.31 | 20.55 | 20.55 | 20.99 | 20.31 | 5,476 |
August 05, 2025 | 20.41 | 20.44 | 20.44 | 20.98 | 20.37 | 4,897 |
August 04, 2025 | 21.8 | 20.37 | 20.37 | 21.8 | 20.33 | 5,167 |
August 01, 2025 | 20.62 | 20.54 | 20.54 | 20.9 | 20.38 | 5,168 |
July 31, 2025 | 19.95 | 20.62 | 20.62 | 21 | 19.95 | 9,119 |
July 30, 2025 | 21.4 | 20.56 | 20.56 | 21.54 | 20.18 | 13,451 |
July 29, 2025 | 21.54 | 20.42 | 20.42 | 21.54 | 20.15 | 25,868 |
July 28, 2025 | 21.22 | 21.26 | 21.26 | 21.6 | 21.02 | 13,198 |
July 25, 2025 | 21.6 | 21.22 | 21.22 | 21.6 | 21.08 | 8,467 |
July 24, 2025 | 21.13 | 21.3 | 21.3 | 21.68 | 21.12 | 4,391 |
July 23, 2025 | 21.94 | 21.12 | 21.12 | 21.94 | 20.99 | 27,171 |
July 22, 2025 | 21.38 | 21.7 | 21.7 | 21.97 | 21.32 | 26,809 |
July 21, 2025 | 22.1 | 21.35 | 21.35 | 22.1 | 21.3 | 14,118 |
July 18, 2025 | 21.7 | 21.69 | 21.69 | 22.2 | 21.56 | 10,544 |
July 17, 2025 | 21.6 | 21.87 | 21.87 | 22.3 | 21.47 | 53,920 |
July 16, 2025 | 21.99 | 21.29 | 21.29 | 21.99 | 21.1 | 23,899 |
July 15, 2025 | 22.3 | 21.67 | 21.67 | 22.3 | 21.5 | 18,519 |
July 14, 2025 | 22.49 | 21.73 | 21.73 | 22.5 | 21.52 | 20,218 |
July 11, 2025 | 22.33 | 22.05 | 22.05 | 22.6 | 21.82 | 65,789 |
July 10, 2025 | 22 | 21.99 | 21.99 | 22.99 | 21.02 | 257,531 |
July 09, 2025 | 21.74 | 21.94 | 21.94 | 22.1 | 21.31 | 30,593 |
July 08, 2025 | 21.49 | 21.63 | 21.63 | 21.84 | 21.01 | 33,434 |
July 07, 2025 | 21.75 | 21.3 | 21.3 | 21.75 | 21.1 | 27,451 |
July 04, 2025 | 21.75 | 21.33 | 21.33 | 22.3 | 20.66 | 193,778 |
July 03, 2025 | 22 | 21.38 | 21.38 | 22 | 21.27 | 20,588 |
July 02, 2025 | 21.21 | 21.34 | 21.34 | 21.7 | 21.21 | 13,479 |
July 01, 2025 | 21.36 | 21.46 | 21.46 | 21.72 | 21.29 | 32,597 |
June 30, 2025 | 21.1 | 21.36 | 21.36 | 21.6 | 20.8 | 40,580 |
June 27, 2025 | 21.5 | 21.21 | 21.21 | 21.82 | 21.16 | 24,540 |
June 26, 2025 | 21 | 21.18 | 21.18 | 21.69 | 20.45 | 68,252 |
June 25, 2025 | 20.64 | 20.63 | 20.63 | 20.84 | 20.46 | 21,013 |
June 24, 2025 | 20.7 | 20.54 | 20.54 | 20.94 | 20.26 | 19,724 |
June 23, 2025 | 20.46 | 20.1 | 20.1 | 20.69 | 20 | 16,826 |
June 20, 2025 | 20.77 | 20.46 | 20.46 | 21.11 | 19.93 | 25,065 |
June 19, 2025 | 21 | 20.87 | 20.87 | 21.9 | 20.25 | 29,320 |
June 18, 2025 | 21.09 | 20.9 | 20.9 | 21.32 | 20.3 | 30,981 |
June 17, 2025 | 21.21 | 20.8 | 20.8 | 21.44 | 20.79 | 18,683 |
June 16, 2025 | 21.5 | 21.02 | 21.02 | 22.25 | 20.85 | 26,492 |
June 13, 2025 | 20.7 | 21.78 | 21.78 | 22.15 | 20.7 | 26,003 |
June 12, 2025 | 22.97 | 21.46 | 21.46 | 22.97 | 20.98 | 39,710 |