21.05
+0.31(+1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 21.25 | 20.74 | 20.74 | 21.25 | 20.51 | 36,212 |
| January 12, 2026 | 20.12 | 20.83 | 20.83 | 21.45 | 20.12 | 76,025 |
| January 09, 2026 | 21.1 | 20.54 | 20.54 | 21.98 | 20.07 | 164,627 |
| January 08, 2026 | 22.5 | 21.47 | 21.47 | 22.65 | 20.3 | 298,191 |
| January 07, 2026 | 21.9 | 22.21 | 22.21 | 22.3 | 21.9 | 128,000 |
| January 06, 2026 | 22.5 | 21.82 | 21.82 | 22.5 | 21.47 | 135,352 |
| January 05, 2026 | 22.2 | 22.11 | 22.11 | 22.68 | 22 | 46,300 |
| January 02, 2026 | 22.42 | 22.12 | 22.12 | 22.87 | 21.96 | 96,715 |
| January 01, 2026 | 23.06 | 22.42 | 22.42 | 23.06 | 22.4 | 26,889 |
| December 31, 2025 | 22 | 22.62 | 22.62 | 22.9 | 21.93 | 154,680 |
| December 30, 2025 | 22.3 | 21.7 | 21.7 | 22.3 | 21.49 | 46,712 |
| December 29, 2025 | 22.09 | 21.78 | 21.78 | 22.09 | 21.65 | 49,055 |
| December 26, 2025 | 22.13 | 22.09 | 22.09 | 22.6 | 22.05 | 64,679 |
| December 24, 2025 | 22.38 | 22.13 | 22.13 | 22.6 | 22.02 | 47,458 |
| December 23, 2025 | 22.54 | 22.33 | 22.33 | 22.8 | 22 | 73,630 |
| December 22, 2025 | 22.63 | 22.54 | 22.54 | 23.08 | 22.15 | 93,870 |
| December 19, 2025 | 22.38 | 22.63 | 22.63 | 23.6 | 22.18 | 121,408 |
| December 18, 2025 | 23.6 | 22.38 | 22.38 | 23.6 | 22.27 | 29,407 |
| December 17, 2025 | 22.65 | 22.67 | 22.67 | 22.98 | 22.31 | 32,485 |
| December 16, 2025 | 23.03 | 22.99 | 22.99 | 23.2 | 22.86 | 18,837 |
| December 15, 2025 | 23.19 | 23.03 | 23.03 | 23.61 | 22.87 | 24,365 |
| December 12, 2025 | 22.31 | 23.2 | 23.2 | 23.95 | 22.31 | 161,896 |
| December 11, 2025 | 22.33 | 22.25 | 22.25 | 22.7 | 21.96 | 53,311 |
| December 10, 2025 | 22.99 | 22.33 | 22.33 | 23.39 | 22.09 | 49,133 |
| December 09, 2025 | 22.94 | 22.55 | 22.55 | 22.94 | 21.86 | 141,563 |
| December 08, 2025 | 23.5 | 22.3 | 22.3 | 23.99 | 22.05 | 128,524 |
| December 05, 2025 | 24.08 | 23.41 | 23.41 | 24.34 | 23.35 | 40,388 |
| December 04, 2025 | 23.4 | 23.6 | 23.6 | 23.93 | 23.4 | 55,999 |
| December 03, 2025 | 24.1 | 23.69 | 23.69 | 24.61 | 23.31 | 105,626 |
| December 02, 2025 | 24.02 | 24.28 | 24.28 | 24.78 | 24.02 | 223,575 |
| December 01, 2025 | 24.88 | 24.06 | 24.06 | 24.88 | 24.03 | 83,649 |
| November 28, 2025 | 24 | 24.43 | 24.43 | 24.8 | 24 | 60,677 |
| November 27, 2025 | 24.69 | 24.35 | 24.35 | 25.14 | 24.25 | 175,635 |
| November 26, 2025 | 25.1 | 24.69 | 24.69 | 25.1 | 24.37 | 69,365 |
| November 25, 2025 | 25.49 | 24.36 | 24.36 | 25.49 | 24.1 | 127,000 |
| November 24, 2025 | 23.82 | 25.02 | 25.02 | 26.5 | 23.82 | 315,948 |
| November 21, 2025 | 24.64 | 24.3 | 24.3 | 25.02 | 24.04 | 144,978 |
| November 19, 2025 | 24.26 | 25.06 | 25.06 | 25.6 | 24.26 | 129,613 |
| November 18, 2025 | 25.6 | 24.98 | 24.98 | 25.6 | 24.79 | 128,160 |
| November 17, 2025 | 25.99 | 25.62 | 25.62 | 26.46 | 25.45 | 262,702 |
| November 14, 2025 | 25.13 | 25.31 | 25.31 | 25.56 | 24.64 | 175,244 |
| November 13, 2025 | 23.16 | 25.13 | 25.13 | 25.69 | 23.16 | 315,354 |
| November 12, 2025 | 25.2 | 23.51 | 23.51 | 25.2 | 23.3 | 184,535 |
| November 11, 2025 | 25.45 | 24.55 | 24.55 | 25.55 | 24.15 | 145,777 |
| November 10, 2025 | 24.46 | 24.46 | 24.46 | 25.9 | 23.5 | 183,301 |
| November 07, 2025 | 24.7 | 24.1 | 24.1 | 24.7 | 23.75 | 89,930 |
| November 06, 2025 | 25.8 | 24.34 | 24.34 | 26.49 | 24.12 | 192,272 |
| November 04, 2025 | 25.49 | 25.36 | 25.36 | 25.8 | 25.2 | 177,695 |
| November 03, 2025 | 24.42 | 25.31 | 25.31 | 26.47 | 24.42 | 585,112 |
| October 31, 2025 | 23 | 24.17 | 24.17 | 24.42 | 22.69 | 218,232 |
| October 30, 2025 | 23.31 | 22.84 | 22.84 | 23.67 | 22.8 | 44,037 |
| October 29, 2025 | 22.48 | 23.31 | 23.31 | 23.84 | 22.48 | 93,423 |
| October 28, 2025 | 23.64 | 22.68 | 22.68 | 23.7 | 22.1 | 86,494 |
| October 27, 2025 | 23.78 | 23.64 | 23.64 | 23.78 | 22.77 | 99,516 |
| October 24, 2025 | 23.97 | 23.65 | 23.65 | 23.97 | 23.38 | 52,740 |
| October 23, 2025 | 23.45 | 23.48 | 23.48 | 24.11 | 22.9 | 99,665 |
| October 21, 2025 | 23.45 | 23.83 | 23.83 | 24.35 | 23.45 | 36,107 |
| October 20, 2025 | 23.19 | 23.34 | 23.34 | 23.83 | 23.07 | 105,268 |
| October 17, 2025 | 23.92 | 22.98 | 22.98 | 23.92 | 22.81 | 125,924 |
| October 16, 2025 | 22.99 | 23.71 | 23.71 | 24 | 22.69 | 191,052 |