26.75
-0.21(-0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 27.17 | 26.81 | 26.81 | 27.27 | 26.67 | 37,845 |
| December 23, 2025 | 27.45 | 26.96 | 26.96 | 27.45 | 26.8 | 38,923 |
| December 22, 2025 | 27.48 | 27.06 | 27.06 | 27.48 | 26.82 | 47,948 |
| December 19, 2025 | 26.7 | 26.94 | 26.94 | 27.47 | 26.46 | 137,947 |
| December 18, 2025 | 26.76 | 26.23 | 26.23 | 26.8 | 26.1 | 79,556 |
| December 17, 2025 | 27.1 | 26.75 | 26.75 | 27.49 | 26.51 | 55,071 |
| December 16, 2025 | 27.25 | 27.12 | 27.12 | 27.99 | 27.01 | 50,146 |
| December 15, 2025 | 27.75 | 27.73 | 27.73 | 27.89 | 27.57 | 47,702 |
| December 12, 2025 | 28.09 | 27.85 | 27.85 | 28.25 | 27.75 | 96,483 |
| December 11, 2025 | 27.64 | 27.95 | 27.95 | 28.34 | 27.64 | 100,103 |
| December 10, 2025 | 27.62 | 27.64 | 27.64 | 28.77 | 27.2 | 205,076 |
| December 09, 2025 | 28.4 | 27.93 | 27.93 | 28.4 | 27.5 | 152,167 |
| December 08, 2025 | 30 | 27.96 | 27.96 | 30.89 | 27.52 | 254,143 |
| December 05, 2025 | 29.69 | 29.32 | 29.32 | 30.25 | 29.13 | 69,184 |
| December 04, 2025 | 30.23 | 29.69 | 29.69 | 30.5 | 29.3 | 107,067 |
| December 03, 2025 | 31.15 | 30.03 | 30.03 | 31.15 | 30.01 | 196,147 |
| December 02, 2025 | 31.55 | 30.84 | 30.84 | 31.55 | 30.59 | 341,407 |
| December 01, 2025 | 30.31 | 31.25 | 31.25 | 31.53 | 30.01 | 346,445 |
| November 28, 2025 | 30.79 | 30.19 | 30.19 | 31.39 | 30 | 446,438 |
| November 27, 2025 | 29.2 | 30.8 | 30.8 | 31.9 | 29 | 903,362 |
| November 26, 2025 | 28.49 | 29.3 | 29.3 | 29.55 | 28.21 | 217,299 |
| November 25, 2025 | 27.94 | 28.29 | 28.29 | 28.56 | 27.94 | 67,211 |
| November 24, 2025 | 29.35 | 27.94 | 27.94 | 29.35 | 27.71 | 168,718 |
| November 21, 2025 | 29.66 | 28.84 | 28.84 | 30.02 | 28.51 | 153,758 |
| November 19, 2025 | 29.41 | 29.49 | 29.49 | 30.98 | 28.91 | 418,638 |
| November 18, 2025 | 29.5 | 29.09 | 29.09 | 29.86 | 28.17 | 282,308 |
| November 17, 2025 | 26 | 29.03 | 29.03 | 29.5 | 25.82 | 830,245 |
| November 14, 2025 | 25.5 | 25.05 | 25.05 | 25.71 | 24.9 | 195,523 |
| November 13, 2025 | 26.69 | 25.5 | 25.5 | 26.69 | 25.4 | 127,302 |
| November 12, 2025 | 26.19 | 25.77 | 25.77 | 26.63 | 25.3 | 113,170 |
| November 11, 2025 | 27 | 26.19 | 26.19 | 27.25 | 26.03 | 38,146 |
| November 10, 2025 | 27.5 | 26.28 | 26.28 | 27.5 | 26.1 | 56,853 |
| November 07, 2025 | 27.5 | 26.89 | 26.89 | 27.5 | 26.76 | 70,718 |
| November 06, 2025 | 27.45 | 26.57 | 26.57 | 27.7 | 26.41 | 152,431 |
| November 04, 2025 | 28.28 | 27.44 | 27.44 | 28.28 | 27.31 | 65,290 |
| November 03, 2025 | 27.7 | 27.82 | 27.82 | 28.27 | 27.4 | 80,719 |
| October 31, 2025 | 28.9 | 28.16 | 28.16 | 29.32 | 27.84 | 85,750 |
| October 30, 2025 | 28.7 | 28.42 | 28.42 | 29.3 | 28.15 | 146,035 |
| October 29, 2025 | 26.73 | 28.79 | 28.79 | 29 | 26.51 | 267,544 |
| October 28, 2025 | 26.54 | 26.56 | 26.56 | 27.28 | 26.5 | 71,246 |
| October 27, 2025 | 26.76 | 26.81 | 26.81 | 27.1 | 26.51 | 44,241 |
| October 24, 2025 | 27.75 | 27.19 | 27.19 | 27.95 | 26.85 | 65,144 |
| October 23, 2025 | 26.5 | 27.45 | 27.45 | 27.94 | 26.3 | 226,374 |
| October 21, 2025 | 25.8 | 26.01 | 26.01 | 26.2 | 25 | 35,628 |
| October 20, 2025 | 26.16 | 25.8 | 25.8 | 26.16 | 25.6 | 82,308 |
| October 17, 2025 | 26.28 | 25.84 | 25.84 | 26.53 | 25.8 | 61,717 |
| October 16, 2025 | 25.65 | 26.14 | 26.14 | 26.37 | 25.65 | 67,751 |
| October 15, 2025 | 26.25 | 25.65 | 25.65 | 26.25 | 25.6 | 79,361 |
| October 14, 2025 | 26.49 | 25.77 | 25.77 | 26.49 | 25.62 | 37,921 |
| October 13, 2025 | 26.1 | 26.12 | 26.12 | 26.49 | 25.82 | 55,843 |
| October 10, 2025 | 26.36 | 26.44 | 26.44 | 26.68 | 26.11 | 48,879 |
| October 09, 2025 | 26 | 26.27 | 26.27 | 26.38 | 25.75 | 50,487 |
| October 08, 2025 | 25.85 | 26 | 26 | 26.25 | 25.65 | 47,940 |
| October 07, 2025 | 26.01 | 25.86 | 25.86 | 26.5 | 25.8 | 80,771 |
| October 06, 2025 | 27.14 | 26 | 26 | 27.2 | 25.64 | 517,982 |
| October 03, 2025 | 25.64 | 26.96 | 26.96 | 27.03 | 25.64 | 240,542 |
| October 01, 2025 | 25.53 | 25.81 | 25.81 | 26.5 | 25.5 | 159,399 |
| September 30, 2025 | 26.7 | 25.92 | 25.92 | 26.7 | 25.71 | 61,642 |
| September 29, 2025 | 26.9 | 25.93 | 25.93 | 26.9 | 25.8 | 62,250 |
| September 26, 2025 | 26.98 | 26.35 | 26.35 | 26.98 | 25.69 | 145,104 |