25.05
-0.5(-1.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.55 | 25.05 | 25.05 | 25.59 | 24.9 | 345,663 |
| September 25, 2025 | 25.56 | 25.55 | 25.55 | 25.76 | 25.42 | 227,336 |
| September 24, 2025 | 25.76 | 25.53 | 25.53 | 26.26 | 25.42 | 409,484 |
| September 23, 2025 | 26.11 | 25.81 | 25.81 | 26.17 | 25.71 | 358,673 |
| September 22, 2025 | 26.17 | 26.01 | 26.01 | 26.44 | 25.96 | 376,798 |
| September 19, 2025 | 26.16 | 26.22 | 26.22 | 26.38 | 25.92 | 417,860 |
| September 18, 2025 | 26.28 | 26.06 | 26.06 | 26.56 | 25.9 | 364,358 |
| September 17, 2025 | 25.7 | 26.11 | 26.11 | 26.28 | 25.7 | 470,105 |
| September 16, 2025 | 25.9 | 25.87 | 25.87 | 26.2 | 25.8 | 406,181 |
| September 15, 2025 | 25.8 | 25.92 | 25.92 | 26.07 | 25.8 | 416,424 |
| September 12, 2025 | 25.41 | 25.87 | 25.87 | 25.91 | 25.27 | 743,001 |
| September 11, 2025 | 25.35 | 25.38 | 25.38 | 25.84 | 25.27 | 428,219 |
| September 10, 2025 | 25.05 | 25.27 | 25.27 | 25.55 | 25.02 | 462,835 |
| September 09, 2025 | 25.25 | 25.02 | 25.02 | 25.34 | 24.9 | 362,354 |
| September 08, 2025 | 25.13 | 25.14 | 25.14 | 25.62 | 24.98 | 571,194 |
| September 05, 2025 | 25.03 | 24.94 | 24.94 | 25.18 | 24.76 | 305,065 |
| September 04, 2025 | 25.1 | 25.08 | 25.08 | 25.42 | 24.97 | 416,213 |
| September 03, 2025 | 25 | 24.97 | 24.97 | 25.27 | 24.7 | 1.02M |
| September 02, 2025 | 24.99 | 25.14 | 25.14 | 25.59 | 24.96 | 602,538 |
| September 01, 2025 | 25.6 | 24.95 | 24.95 | 25.79 | 24.75 | 1.28M |
| August 29, 2025 | 25.76 | 25.62 | 25.62 | 26.19 | 25.5 | 331,724 |
| August 28, 2025 | 26.25 | 25.89 | 25.89 | 26.45 | 25.8 | 448,851 |
| August 26, 2025 | 26.7 | 26.23 | 26.23 | 26.8 | 26.08 | 367,597 |
| August 25, 2025 | 26.93 | 26.91 | 26.91 | 27.2 | 26.85 | 191,656 |
| August 22, 2025 | 27.01 | 27.1 | 27.1 | 27.25 | 26.9 | 293,900 |
| August 21, 2025 | 27.2 | 27.09 | 27.09 | 27.6 | 26.95 | 314,600 |
| August 20, 2025 | 26.95 | 27.36 | 27.36 | 27.59 | 26.95 | 291,847 |
| August 19, 2025 | 26.61 | 27.19 | 27.19 | 27.58 | 26.61 | 332,337 |
| August 18, 2025 | 26.72 | 26.79 | 26.79 | 26.97 | 26.72 | 343,386 |
| August 14, 2025 | 27 | 26.7 | 26.7 | 27.03 | 26.63 | 179,626 |
| August 13, 2025 | 27.18 | 26.91 | 26.91 | 27.3 | 26.84 | 394,732 |
| August 12, 2025 | 26.95 | 27.04 | 27.04 | 27.5 | 26.8 | 296,455 |
| August 11, 2025 | 26.45 | 27.05 | 27.05 | 27.17 | 26.28 | 491,992 |
| August 08, 2025 | 26.57 | 26.44 | 26.44 | 26.79 | 26.4 | 210,053 |
| August 07, 2025 | 26.7 | 26.73 | 26.73 | 26.94 | 26.25 | 393,510 |
| August 06, 2025 | 26.5 | 26.95 | 26.95 | 27.05 | 26.41 | 342,209 |
| August 05, 2025 | 26.7 | 26.6 | 26.6 | 26.97 | 26.5 | 324,126 |
| August 04, 2025 | 26.41 | 26.78 | 26.78 | 26.94 | 26.25 | 381,922 |
| August 01, 2025 | 26.71 | 26.41 | 26.41 | 27.2 | 26.3 | 650,885 |
| July 31, 2025 | 26.7 | 27 | 27 | 27.22 | 26.54 | 563,292 |
| July 30, 2025 | 27.55 | 27.16 | 27.16 | 27.87 | 26.95 | 620,390 |
| July 29, 2025 | 27.25 | 27.59 | 27.59 | 27.68 | 26.81 | 709,612 |
| July 28, 2025 | 27.76 | 27.3 | 27.3 | 27.86 | 26.82 | 990,873 |
| July 25, 2025 | 28.59 | 27.87 | 27.87 | 28.59 | 27.8 | 981,031 |
| July 24, 2025 | 29 | 28.61 | 28.61 | 29.18 | 28.55 | 658,217 |
| July 23, 2025 | 29.24 | 28.93 | 28.93 | 29.43 | 28.81 | 761,450 |
| July 22, 2025 | 29.78 | 29.12 | 29.12 | 30.8 | 29.01 | 4.41M |
| July 21, 2025 | 30.1 | 29.13 | 29.13 | 30.37 | 28.9 | 1.41M |
| July 18, 2025 | 30.18 | 30.08 | 30.08 | 30.29 | 29.55 | 807,464 |
| July 17, 2025 | 30 | 29.99 | 29.99 | 30.74 | 29.83 | 1.28M |
| July 16, 2025 | 29.7 | 29.95 | 29.95 | 30.47 | 29.58 | 1.24M |
| July 15, 2025 | 29.2 | 29.63 | 29.63 | 30.2 | 29.2 | 1.16M |
| July 14, 2025 | 29.5 | 29.12 | 29.12 | 29.67 | 28.94 | 913,120 |
| July 11, 2025 | 30.14 | 29.42 | 29.42 | 30.42 | 29.3 | 1.05M |
| July 10, 2025 | 29.79 | 30.11 | 30.11 | 30.69 | 29.76 | 1.31M |
| July 09, 2025 | 29.85 | 29.67 | 29.67 | 30.09 | 29.45 | 721,973 |
| July 08, 2025 | 30.98 | 29.99 | 29.99 | 30.98 | 29.88 | 820,157 |
| July 07, 2025 | 31 | 30.39 | 30.39 | 31.64 | 30.1 | 3.44M |
| July 04, 2025 | 30.25 | 29.93 | 29.93 | 30.45 | 29.64 | 951,634 |
| July 03, 2025 | 30.5 | 30.29 | 30.29 | 30.74 | 30.2 | 522,081 |