23.35
-1.04(-4.26%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 25.39 | 23.35 | 23.35 | 25.39 | 23.22 | 38,400 |
September 25, 2025 | 25.47 | 24.39 | 24.39 | 25.49 | 24.08 | 57,012 |
September 24, 2025 | 25.96 | 25.35 | 25.35 | 26.13 | 25.11 | 27,254 |
September 23, 2025 | 26.08 | 25.23 | 25.23 | 26.66 | 25.06 | 30,727 |
September 22, 2025 | 25.91 | 26.25 | 26.25 | 26.52 | 24.77 | 29,581 |
September 19, 2025 | 24.93 | 25.26 | 25.26 | 25.9 | 24.91 | 11,650 |
September 18, 2025 | 26.09 | 25.41 | 25.41 | 26.09 | 24.95 | 5,573 |
September 17, 2025 | 25.2 | 25.39 | 25.39 | 26.57 | 24.8 | 27,903 |
September 16, 2025 | 25.14 | 25.34 | 25.34 | 26.37 | 25.03 | 45,654 |
September 15, 2025 | 25.99 | 25.79 | 25.79 | 26 | 24.26 | 43,349 |
September 12, 2025 | 24.69 | 25.17 | 25.17 | 25.99 | 24.51 | 49,985 |
September 11, 2025 | 25.24 | 25.51 | 25.51 | 26.4 | 24.62 | 48,623 |
September 10, 2025 | 25.4 | 25.28 | 25.28 | 26.26 | 23.76 | 84,150 |
September 09, 2025 | 24.75 | 25.01 | 25.01 | 25.17 | 23.13 | 32,686 |
September 08, 2025 | 23.61 | 23.98 | 23.98 | 24.87 | 23.61 | 48,999 |
September 05, 2025 | 23.02 | 23.96 | 23.96 | 24.92 | 23.02 | 59,547 |
September 04, 2025 | 25.49 | 24.09 | 24.09 | 25.49 | 23.7 | 36,267 |
September 03, 2025 | 26.91 | 24.64 | 24.64 | 26.91 | 24.51 | 66,573 |
September 02, 2025 | 25.23 | 25.63 | 25.63 | 26.58 | 24.05 | 53,753 |
September 01, 2025 | 25.92 | 25.32 | 25.32 | 27.21 | 25.02 | 62,383 |
August 29, 2025 | 28.05 | 25.92 | 25.92 | 28.05 | 25.9 | 55,162 |
August 28, 2025 | 29 | 26.92 | 26.92 | 29 | 26.91 | 44,292 |
August 26, 2025 | 29.04 | 28.08 | 28.08 | 30.49 | 28 | 35,571 |
August 25, 2025 | 30.02 | 29.18 | 29.18 | 30.12 | 29 | 32,677 |
August 22, 2025 | 28.65 | 28.69 | 28.69 | 29.95 | 28.65 | 28,922 |
August 21, 2025 | 30 | 29.1 | 29.1 | 30.91 | 29 | 41,951 |
August 20, 2025 | 31.29 | 30 | 30 | 31.29 | 29.25 | 51,129 |
August 19, 2025 | 32.84 | 30.07 | 30.07 | 32.84 | 29.9 | 62,381 |
August 18, 2025 | 32.04 | 31.45 | 31.45 | 33.25 | 30.21 | 34,212 |
August 14, 2025 | 33.82 | 31.73 | 31.73 | 33.82 | 31.73 | 77,049 |
August 13, 2025 | 33.64 | 33.4 | 33.4 | 35.58 | 32.23 | 120,750 |
August 12, 2025 | 35.53 | 33.89 | 33.89 | 35.53 | 33.3 | 68,635 |
August 11, 2025 | 33.52 | 34.02 | 34.02 | 34.2 | 32.08 | 50,999 |
August 08, 2025 | 31.92 | 32.71 | 32.71 | 33.49 | 31.22 | 34,191 |
August 07, 2025 | 32.16 | 31.92 | 31.92 | 32.39 | 31.61 | 43,591 |
August 06, 2025 | 32.61 | 32.56 | 32.56 | 32.99 | 32 | 41,509 |
August 05, 2025 | 34.4 | 32.61 | 32.61 | 34.4 | 31.9 | 31,786 |
August 04, 2025 | 32.05 | 33 | 33 | 33.49 | 31.6 | 36,652 |
August 01, 2025 | 35.44 | 32.59 | 32.59 | 35.44 | 32.51 | 51,403 |
July 31, 2025 | 34.5 | 33.89 | 33.89 | 34.51 | 33.16 | 92,747 |
July 30, 2025 | 30 | 32.87 | 32.87 | 32.87 | 30 | 47,071 |
July 29, 2025 | 33.44 | 31.31 | 31.31 | 33.44 | 31.26 | 17,081 |
July 28, 2025 | 32.41 | 32.72 | 32.72 | 33.15 | 31.35 | 24,664 |
July 25, 2025 | 34.57 | 32.25 | 32.25 | 34.58 | 31.63 | 90,051 |
July 24, 2025 | 32.12 | 32.94 | 32.94 | 33.68 | 31.17 | 60,912 |
July 23, 2025 | 32.3 | 32.08 | 32.08 | 32.5 | 30.25 | 130,272 |
July 22, 2025 | 29.72 | 30.96 | 30.96 | 31.02 | 29.06 | 185,218 |
July 21, 2025 | 28.9 | 29.55 | 29.55 | 29.7 | 28.64 | 25,311 |
July 18, 2025 | 27.93 | 28.31 | 28.31 | 28.32 | 26.02 | 136,449 |
July 17, 2025 | 27.59 | 26.98 | 26.98 | 27.6 | 26.27 | 29,617 |
July 16, 2025 | 26.7 | 26.42 | 26.42 | 27 | 25.32 | 29,200 |
July 15, 2025 | 27.8 | 25.86 | 25.86 | 27.82 | 25.65 | 15,105 |
July 14, 2025 | 26.93 | 26.51 | 26.51 | 26.93 | 25.63 | 4,136 |
July 11, 2025 | 28.29 | 25.65 | 25.65 | 28.29 | 25.6 | 59,789 |
July 10, 2025 | 26.99 | 26.95 | 26.95 | 27.4 | 26.05 | 1,417 |
July 09, 2025 | 27.39 | 26.51 | 26.51 | 27.39 | 26.04 | 30,465 |
July 08, 2025 | 26.69 | 26.18 | 26.18 | 26.69 | 25.15 | 11,800 |
July 07, 2025 | 26.89 | 25.42 | 25.42 | 27.67 | 25.05 | 49,146 |
July 04, 2025 | 27.35 | 26.36 | 26.36 | 27.35 | 26 | 10,825 |
July 03, 2025 | 25.55 | 26.09 | 26.09 | 27.8 | 25.55 | 13,614 |