24.76
-0.83(-3.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25.52 | 25.01 | 25.01 | 26.11 | 24.76 | 212,392 |
| December 23, 2025 | 25.19 | 25.59 | 25.59 | 25.9 | 24.26 | 147,740 |
| December 22, 2025 | 26.5 | 25.19 | 25.19 | 26.75 | 25 | 177,658 |
| December 19, 2025 | 24.24 | 25.32 | 25.32 | 25.39 | 24.24 | 100,389 |
| December 18, 2025 | 24.1 | 24.64 | 24.64 | 24.94 | 24.1 | 17,812 |
| December 17, 2025 | 24.9 | 24.52 | 24.52 | 24.9 | 24.11 | 32,166 |
| December 16, 2025 | 24.1 | 24.57 | 24.57 | 24.71 | 24.1 | 24,638 |
| December 15, 2025 | 24.4 | 24.4 | 24.4 | 24.5 | 23.71 | 50,290 |
| December 12, 2025 | 23.67 | 23.96 | 23.96 | 24.5 | 23.57 | 63,732 |
| December 11, 2025 | 23.53 | 23.67 | 23.67 | 24.79 | 23.53 | 15,742 |
| December 10, 2025 | 23.99 | 23.9 | 23.9 | 24.94 | 23.75 | 49,231 |
| December 09, 2025 | 24.37 | 23.95 | 23.95 | 24.75 | 23.55 | 34,690 |
| December 08, 2025 | 25.1 | 24.37 | 24.37 | 25.23 | 24.1 | 45,373 |
| December 05, 2025 | 24.69 | 25.35 | 25.35 | 25.49 | 24.69 | 35,075 |
| December 04, 2025 | 24.9 | 24.69 | 24.69 | 25.63 | 24.21 | 29,171 |
| December 03, 2025 | 25.73 | 25.1 | 25.1 | 25.87 | 25.01 | 68,674 |
| December 02, 2025 | 26.4 | 26.33 | 26.33 | 26.7 | 25.11 | 186,282 |
| December 01, 2025 | 25.1 | 26.35 | 26.35 | 26.35 | 25.1 | 246,961 |
| November 28, 2025 | 23.91 | 25.1 | 25.1 | 25.1 | 23.8 | 92,076 |
| November 27, 2025 | 22.62 | 23.91 | 23.91 | 24.15 | 22.62 | 53,572 |
| November 26, 2025 | 22.99 | 23 | 23 | 23.48 | 22.7 | 20,486 |
| November 25, 2025 | 22.99 | 22.94 | 22.94 | 23.98 | 22.42 | 33,464 |
| November 24, 2025 | 23.79 | 22.99 | 22.99 | 23.79 | 22.55 | 40,848 |
| November 21, 2025 | 24.27 | 23.06 | 23.06 | 24.27 | 23 | 37,414 |
| November 19, 2025 | 23.38 | 23.17 | 23.17 | 23.38 | 22.9 | 88,963 |
| November 18, 2025 | 23.7 | 23.56 | 23.56 | 23.84 | 23.25 | 27,912 |
| November 17, 2025 | 23.21 | 23.98 | 23.98 | 24.19 | 23.21 | 52,310 |
| November 14, 2025 | 24.06 | 23.85 | 23.85 | 24.19 | 23.63 | 32,550 |
| November 13, 2025 | 25 | 24.06 | 24.06 | 25.9 | 23.89 | 127,505 |
| November 12, 2025 | 25.49 | 25.12 | 25.12 | 26.34 | 25.05 | 67,629 |
| November 11, 2025 | 25.77 | 25.09 | 25.09 | 25.77 | 24.8 | 22,025 |
| November 10, 2025 | 25.7 | 25.76 | 25.76 | 25.99 | 24.55 | 57,771 |
| November 07, 2025 | 25 | 25.21 | 25.21 | 25.69 | 24.53 | 30,343 |
| November 06, 2025 | 26.04 | 25.11 | 25.11 | 26.14 | 25.01 | 33,555 |
| November 04, 2025 | 25.59 | 26.09 | 26.09 | 26.14 | 25.59 | 32,157 |
| November 03, 2025 | 25.89 | 26.01 | 26.01 | 26.15 | 25.4 | 161,262 |
| October 31, 2025 | 25.55 | 25.39 | 25.39 | 26.29 | 25.3 | 71,152 |
| October 30, 2025 | 25.61 | 26.07 | 26.07 | 26.5 | 25.61 | 34,741 |
| October 29, 2025 | 25.56 | 25.98 | 25.98 | 26.28 | 25.56 | 30,683 |
| October 28, 2025 | 25.9 | 25.81 | 25.81 | 26.49 | 25.35 | 72,984 |
| October 27, 2025 | 25.75 | 26.08 | 26.08 | 26.76 | 25.25 | 35,113 |
| October 24, 2025 | 26.48 | 26.16 | 26.16 | 26.48 | 26.13 | 21,911 |
| October 23, 2025 | 26.06 | 26.13 | 26.13 | 26.8 | 25.7 | 103,254 |
| October 21, 2025 | 25.18 | 25.94 | 25.94 | 26.5 | 25.18 | 34,188 |
| October 20, 2025 | 26.74 | 25.52 | 25.52 | 26.74 | 25.45 | 39,585 |
| October 17, 2025 | 26.53 | 26.14 | 26.14 | 26.98 | 26.09 | 64,851 |
| October 16, 2025 | 27.45 | 26.53 | 26.53 | 27.45 | 26.02 | 50,398 |
| October 15, 2025 | 25.78 | 26.5 | 26.5 | 26.9 | 25.14 | 69,211 |
| October 14, 2025 | 26 | 25.76 | 25.76 | 26.84 | 25.55 | 66,934 |
| October 13, 2025 | 26.75 | 26.29 | 26.29 | 27.24 | 26.05 | 55,222 |
| October 10, 2025 | 27.59 | 26.75 | 26.75 | 27.95 | 26.25 | 71,084 |
| October 09, 2025 | 28.39 | 27.05 | 27.05 | 28.39 | 26.62 | 59,190 |
| October 08, 2025 | 28.09 | 27.68 | 27.68 | 28.09 | 27.25 | 45,625 |
| October 07, 2025 | 28.49 | 27.68 | 27.68 | 28.49 | 26.56 | 83,292 |
| October 06, 2025 | 27.99 | 27.61 | 27.61 | 28.98 | 26.7 | 93,154 |
| October 03, 2025 | 27.55 | 27.6 | 27.6 | 27.86 | 26.5 | 60,589 |
| October 01, 2025 | 26.49 | 26.78 | 26.78 | 27.46 | 26.22 | 94,171 |
| September 30, 2025 | 26.01 | 26.74 | 26.74 | 26.9 | 25.2 | 82,535 |
| September 29, 2025 | 26.8 | 26.47 | 26.47 | 26.97 | 25.6 | 125,565 |
| September 26, 2025 | 28.18 | 26.92 | 26.92 | 28.75 | 26.79 | 148,826 |