20.57
-0.66(-3.11%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.34 | 20.57 | 20.57 | 21.46 | 20.37 | 71,833 |
September 25, 2025 | 21.59 | 21.23 | 21.23 | 21.83 | 21 | 78,239 |
September 24, 2025 | 21.85 | 21.6 | 21.6 | 22.09 | 21.45 | 94,332 |
September 23, 2025 | 21.7 | 21.72 | 21.72 | 21.99 | 21.15 | 146,890 |
September 22, 2025 | 22.7 | 21.6 | 21.6 | 23.69 | 21.5 | 555,504 |
September 19, 2025 | 21.94 | 22.58 | 22.58 | 22.9 | 21.81 | 176,151 |
September 18, 2025 | 22.4 | 21.94 | 21.94 | 22.6 | 21.59 | 151,819 |
September 17, 2025 | 22.59 | 22.4 | 22.4 | 23 | 22.08 | 208,841 |
September 16, 2025 | 22.95 | 22.04 | 22.04 | 23.05 | 21.9 | 274,031 |
September 15, 2025 | 20.98 | 22.7 | 22.7 | 23.9 | 20.51 | 1M |
September 12, 2025 | 20.79 | 20.58 | 20.58 | 20.94 | 20.5 | 49,376 |
September 11, 2025 | 20.05 | 20.6 | 20.6 | 20.85 | 20 | 63,132 |
September 10, 2025 | 20.27 | 20.45 | 20.45 | 20.62 | 20.27 | 48,465 |
September 09, 2025 | 20.65 | 20.27 | 20.27 | 20.65 | 20.07 | 35,692 |
September 08, 2025 | 20.68 | 20.34 | 20.34 | 20.98 | 20.2 | 80,368 |
September 05, 2025 | 20.52 | 20.57 | 20.57 | 20.7 | 20.25 | 51,199 |
September 04, 2025 | 20.35 | 20.37 | 20.37 | 20.76 | 20.02 | 65,577 |
September 03, 2025 | 20.3 | 20.1 | 20.1 | 20.42 | 19.87 | 70,389 |
September 02, 2025 | 20.75 | 20.01 | 20.01 | 20.75 | 19.65 | 100,579 |
September 01, 2025 | 19.7 | 20.2 | 20.2 | 20.65 | 19.3 | 144,592 |
August 29, 2025 | 19.78 | 19.08 | 19.08 | 20.73 | 18.66 | 167,287 |
August 28, 2025 | 20.64 | 19.78 | 19.78 | 21 | 19.5 | 139,687 |
August 26, 2025 | 20.65 | 20.2 | 20.2 | 20.67 | 20.16 | 38,389 |
August 25, 2025 | 20.77 | 20.33 | 20.33 | 20.96 | 20.1 | 61,485 |
August 22, 2025 | 21.16 | 21.01 | 21.01 | 21.31 | 20.85 | 64,223 |
August 21, 2025 | 21.95 | 21.36 | 21.36 | 21.95 | 20.8 | 131,805 |
August 20, 2025 | 20.21 | 21.63 | 21.63 | 22.24 | 19.74 | 397,195 |
August 19, 2025 | 19.44 | 19.91 | 19.91 | 20 | 19.15 | 131,107 |
August 18, 2025 | 19.85 | 19.05 | 19.05 | 19.85 | 18.91 | 82,289 |
August 14, 2025 | 18.93 | 19.1 | 19.1 | 19.32 | 18.61 | 155,806 |
August 13, 2025 | 19.61 | 18.49 | 18.49 | 19.61 | 18 | 233,426 |
August 12, 2025 | 17.66 | 19.61 | 19.61 | 19.98 | 17.66 | 264,746 |
August 11, 2025 | 19.39 | 17.84 | 17.84 | 19.57 | 17.4 | 376,165 |
August 08, 2025 | 19.72 | 18.98 | 18.98 | 20.19 | 18.46 | 185,362 |
August 07, 2025 | 19.86 | 19.72 | 19.72 | 19.99 | 19.35 | 101,692 |
August 06, 2025 | 19.98 | 19.86 | 19.86 | 20.25 | 19.5 | 200,909 |
August 05, 2025 | 19.87 | 19.69 | 19.69 | 20.1 | 19.47 | 552,541 |
August 04, 2025 | 20.6 | 19.46 | 19.46 | 21.11 | 19 | 785,923 |
August 01, 2025 | 20.71 | 20.55 | 20.55 | 20.98 | 20.4 | 36,080 |
July 31, 2025 | 20.78 | 20.6 | 20.6 | 20.88 | 20.3 | 58,103 |
July 30, 2025 | 20.8 | 20.78 | 20.78 | 21 | 20.7 | 69,494 |
July 29, 2025 | 20.84 | 20.7 | 20.7 | 20.91 | 20.5 | 83,697 |
July 28, 2025 | 21.15 | 20.55 | 20.55 | 21.46 | 20.5 | 289,537 |
July 25, 2025 | 21.1 | 20.69 | 20.69 | 21.67 | 20.51 | 748,217 |
July 24, 2025 | 22.29 | 21.12 | 21.12 | 22.29 | 20.5 | 324,630 |
July 23, 2025 | 21.2 | 21.78 | 21.78 | 21.89 | 20.5 | 247,344 |
July 22, 2025 | 21.1 | 20.84 | 20.84 | 22.85 | 20.78 | 374,592 |
July 21, 2025 | 24 | 21.04 | 21.04 | 24.8 | 20.89 | 1.04M |
July 18, 2025 | 23.24 | 22.55 | 22.55 | 23.26 | 21.5 | 480,471 |
July 17, 2025 | 20.8 | 22.16 | 22.16 | 22.16 | 20.8 | 171,441 |
July 16, 2025 | 20.82 | 21.11 | 21.11 | 21.57 | 20.5 | 528,737 |
July 15, 2025 | 20.89 | 20.55 | 20.55 | 20.89 | 20.42 | 151,858 |
July 14, 2025 | 20.95 | 20.48 | 20.48 | 20.95 | 20.32 | 129,216 |
July 11, 2025 | 20.36 | 20.87 | 20.87 | 21.38 | 20.36 | 64,840 |
July 10, 2025 | 21 | 20.85 | 20.85 | 21.17 | 20.5 | 180,008 |
July 09, 2025 | 20.58 | 21.29 | 21.29 | 21.5 | 20.23 | 320,966 |
July 08, 2025 | 20.68 | 20.48 | 20.48 | 20.79 | 20.2 | 40,564 |
July 07, 2025 | 20.49 | 20.49 | 20.49 | 20.9 | 20.2 | 62,830 |
July 04, 2025 | 20.85 | 20.49 | 20.49 | 20.85 | 20.25 | 78,220 |
July 03, 2025 | 21.27 | 20.45 | 20.45 | 21.27 | 20.35 | 97,499 |