25.50
+0.1(+0.39%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 25.56 | 25.4 | 25.4 | 25.98 | 25.4 | 4,663 |
September 26, 2025 | 25.36 | 25.56 | 25.56 | 26.28 | 25.26 | 8,113 |
September 25, 2025 | 26.44 | 25.68 | 25.68 | 26.44 | 25.6 | 20,248 |
September 24, 2025 | 26 | 25.8 | 25.8 | 26.6 | 25.65 | 13,440 |
September 23, 2025 | 25.84 | 26.12 | 26.12 | 26.59 | 25.6 | 16,168 |
September 22, 2025 | 27.18 | 25.72 | 25.72 | 27.18 | 25.63 | 23,074 |
September 19, 2025 | 27.8 | 26.73 | 26.73 | 27.8 | 26.2 | 31,512 |
September 18, 2025 | 27.7 | 27.41 | 27.41 | 27.92 | 27.05 | 17,546 |
September 17, 2025 | 27.51 | 27.36 | 27.36 | 28.39 | 27.11 | 69,767 |
September 16, 2025 | 26.88 | 27.16 | 27.16 | 28.9 | 26.8 | 91,882 |
September 15, 2025 | 29.79 | 26.88 | 26.88 | 30.77 | 26.55 | 962,816 |
September 12, 2025 | 25.75 | 27.26 | 27.26 | 28.25 | 25.55 | 238,385 |
September 11, 2025 | 26.78 | 25.75 | 25.75 | 26.99 | 25.58 | 30,446 |
September 10, 2025 | 26.37 | 26.46 | 26.46 | 28.9 | 25.8 | 197,494 |
September 09, 2025 | 25.51 | 26.08 | 26.08 | 29.78 | 25.51 | 195,560 |
September 08, 2025 | 25.66 | 25.41 | 25.41 | 26.44 | 25.16 | 4,282 |
September 05, 2025 | 26.7 | 25.66 | 25.66 | 26.7 | 25.41 | 4,321 |
September 04, 2025 | 25.52 | 25.73 | 25.73 | 26.85 | 25.52 | 6,548 |
September 03, 2025 | 25.31 | 26.11 | 26.11 | 26.41 | 25.31 | 22,340 |
September 02, 2025 | 26.5 | 25.73 | 25.73 | 26.7 | 25.2 | 16,999 |
September 01, 2025 | 25.33 | 25.81 | 25.81 | 26.74 | 25.32 | 4,414 |
August 29, 2025 | 26.23 | 25.32 | 25.32 | 26.4 | 25.22 | 5,518 |
August 28, 2025 | 26 | 26.23 | 26.23 | 26.5 | 25.21 | 4,673 |
August 26, 2025 | 26.49 | 25.51 | 25.51 | 26.49 | 25.25 | 5,469 |
August 25, 2025 | 26.5 | 25.66 | 25.66 | 26.5 | 25.23 | 5,139 |
August 22, 2025 | 26.6 | 25.5 | 25.5 | 26.6 | 25.41 | 11,186 |
August 21, 2025 | 26.3 | 26.04 | 26.04 | 26.5 | 25.55 | 11,122 |
August 20, 2025 | 25.4 | 25.85 | 25.85 | 26.78 | 25.3 | 9,873 |
August 19, 2025 | 26.65 | 25.91 | 25.91 | 26.65 | 25.8 | 8,369 |
August 18, 2025 | 26.45 | 26.01 | 26.01 | 26.45 | 25.29 | 8,370 |
August 14, 2025 | 25.7 | 25.29 | 25.29 | 25.7 | 24.95 | 7,388 |
August 13, 2025 | 25.1 | 25.83 | 25.83 | 26.09 | 25.1 | 5,884 |
August 12, 2025 | 25.2 | 26.15 | 26.15 | 26.9 | 25.2 | 16,391 |
August 11, 2025 | 25.3 | 25.57 | 25.57 | 25.9 | 25.11 | 14,363 |
August 08, 2025 | 25.63 | 25.17 | 25.17 | 26.4 | 24.95 | 23,081 |
August 07, 2025 | 26.55 | 25.63 | 25.63 | 26.59 | 25.05 | 21,365 |
August 06, 2025 | 26.57 | 26.05 | 26.05 | 27.99 | 25.52 | 33,826 |
August 05, 2025 | 27.08 | 26.12 | 26.12 | 27.59 | 26 | 42,724 |
August 04, 2025 | 27.9 | 27.08 | 27.08 | 28.45 | 25.55 | 307,224 |
August 01, 2025 | 27.97 | 28.09 | 28.09 | 30.88 | 26.6 | 1.49M |
July 31, 2025 | 27.5 | 27.4 | 27.4 | 27.98 | 27 | 7,971 |
July 30, 2025 | 27.5 | 27.85 | 27.85 | 28.98 | 27.5 | 12,301 |
July 29, 2025 | 28.07 | 27.7 | 27.7 | 29.8 | 27.16 | 25,133 |
July 28, 2025 | 29.01 | 27.96 | 27.96 | 29.48 | 27.9 | 10,438 |
July 25, 2025 | 28.5 | 28.44 | 28.44 | 29.05 | 28.1 | 8,035 |
July 24, 2025 | 28.5 | 29 | 29 | 29.58 | 28.3 | 40,068 |
July 23, 2025 | 28.84 | 28.82 | 28.82 | 31.26 | 28.36 | 104,657 |
July 22, 2025 | 28.92 | 28.76 | 28.76 | 29.19 | 28 | 9,730 |
July 21, 2025 | 28.6 | 29.06 | 29.06 | 29.39 | 28.59 | 5,602 |
July 18, 2025 | 29.29 | 28.6 | 28.6 | 29.78 | 28.2 | 10,180 |
July 17, 2025 | 29.28 | 29.07 | 29.07 | 29.64 | 28.8 | 9,252 |
July 16, 2025 | 29.7 | 29.12 | 29.12 | 29.7 | 28.76 | 9,539 |
July 15, 2025 | 28.85 | 28.7 | 28.7 | 29.58 | 28.25 | 11,679 |
July 14, 2025 | 29 | 28.55 | 28.55 | 29.39 | 28.1 | 24,779 |
July 11, 2025 | 30 | 28.49 | 28.49 | 30.18 | 26.55 | 302,040 |
July 10, 2025 | 31.5 | 29.62 | 29.62 | 31.78 | 29.11 | 94,486 |
July 09, 2025 | 31.11 | 31.15 | 31.15 | 32.31 | 30.6 | 15,606 |
July 08, 2025 | 32.08 | 31.52 | 31.52 | 32.22 | 31.11 | 10,343 |
July 07, 2025 | 32.14 | 31.85 | 31.85 | 32.85 | 31.67 | 13,214 |
July 04, 2025 | 33.25 | 32.14 | 32.14 | 33.8 | 31.71 | 50,224 |