26.79
+0.09(+0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 31.31 | 30.53 | 30.53 | 31.6 | 30.4 | 1.04M |
| July 01, 2025 | 30.69 | 31.16 | 31.16 | 31.5 | 30.21 | 1.36M |
| June 30, 2025 | 29.94 | 30.56 | 30.56 | 31.18 | 29.85 | 1.99M |
| June 27, 2025 | 29.64 | 29.76 | 29.76 | 30.43 | 29.6 | 723,309 |
| June 26, 2025 | 29.98 | 29.44 | 29.44 | 30.04 | 29.3 | 583,960 |
| June 25, 2025 | 29.14 | 29.82 | 29.82 | 30.2 | 28.84 | 667,077 |
| June 24, 2025 | 29.25 | 28.9 | 28.9 | 29.3 | 28.71 | 445,380 |
| June 23, 2025 | 28.83 | 28.54 | 28.54 | 29 | 28.3 | 533,097 |
| June 20, 2025 | 28 | 28.71 | 28.71 | 29 | 28 | 835,565 |
| June 19, 2025 | 28.99 | 27.96 | 27.96 | 29.1 | 27.2 | 1.29M |
| June 18, 2025 | 29.35 | 29.01 | 29.01 | 29.5 | 28.85 | 666,633 |
| June 17, 2025 | 29.5 | 29.22 | 29.22 | 29.97 | 29.13 | 579,726 |
| June 16, 2025 | 29.89 | 29.62 | 29.62 | 30.22 | 29.25 | 893,174 |
| June 13, 2025 | 29.5 | 30.05 | 30.05 | 30.23 | 29.45 | 859,519 |
| June 12, 2025 | 31.1 | 30.33 | 30.33 | 31.15 | 30.2 | 626,907 |
| June 11, 2025 | 31.5 | 30.94 | 30.94 | 31.9 | 30.8 | 1.18M |
| June 10, 2025 | 32.4 | 31.56 | 31.56 | 32.5 | 31.4 | 969,920 |
| June 09, 2025 | 32.1 | 32.23 | 32.23 | 33.33 | 31.8 | 2.52M |
| June 06, 2025 | 32.75 | 31.71 | 31.71 | 33 | 31.5 | 3.87M |
| June 05, 2025 | 32.29 | 32.4 | 32.4 | 32.89 | 32.1 | 1.8M |
| June 04, 2025 | 31.07 | 32.02 | 32.02 | 32.88 | 30.62 | 2.24M |
| June 03, 2025 | 32.99 | 31.32 | 31.32 | 33.5 | 31.21 | 2.11M |
| June 02, 2025 | 31.79 | 31.96 | 31.96 | 32.5 | 31.31 | 2.43M |
| May 30, 2025 | 31 | 31.68 | 31.68 | 31.69 | 30.5 | 3.16M |
| May 29, 2025 | 30.59 | 30.19 | 30.19 | 30.84 | 30.07 | 839,279 |
| May 28, 2025 | 30.49 | 30.45 | 30.45 | 30.99 | 30.3 | 727,723 |
| May 27, 2025 | 29.7 | 30.3 | 30.3 | 31 | 29.55 | 735,754 |
| May 26, 2025 | 29.7 | 29.79 | 29.79 | 29.97 | 29.7 | 404,002 |