25.49
-0.48(-1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.97 | 25.49 | 25.49 | 26.19 | 25.1 | 95,885 |
| August 14, 2025 | 27.5 | 25.97 | 25.97 | 28 | 25.97 | 110,920 |
| August 13, 2025 | 27.7 | 27.34 | 27.34 | 27.79 | 27 | 54,352 |
| August 12, 2025 | 25.5 | 26.47 | 26.47 | 26.47 | 25.25 | 44,164 |
| August 11, 2025 | 25.89 | 25.21 | 25.21 | 25.89 | 24.75 | 16,718 |
| August 08, 2025 | 25.75 | 25.48 | 25.48 | 25.8 | 24.27 | 46,276 |
| August 07, 2025 | 25.75 | 24.94 | 24.94 | 25.75 | 24.65 | 49,945 |
| August 06, 2025 | 26 | 25.82 | 25.82 | 26.75 | 25.35 | 62,817 |
| August 05, 2025 | 26.29 | 25.95 | 25.95 | 26.29 | 25.3 | 33,982 |
| August 04, 2025 | 26.5 | 26.08 | 26.08 | 26.7 | 25.16 | 64,460 |
| August 01, 2025 | 27.64 | 26.49 | 26.49 | 27.79 | 26.01 | 37,787 |
| July 31, 2025 | 26.66 | 27.36 | 27.36 | 28 | 26.66 | 34,260 |
| July 30, 2025 | 28.29 | 27.66 | 27.66 | 28.67 | 27.11 | 24,996 |
| July 29, 2025 | 27.5 | 27.8 | 27.8 | 28.4 | 27.05 | 30,287 |
| July 28, 2025 | 28.31 | 27.54 | 27.54 | 28.8 | 27 | 42,248 |
| July 25, 2025 | 28.95 | 28.31 | 28.31 | 29.4 | 28 | 23,522 |
| July 24, 2025 | 28.85 | 28.89 | 28.89 | 29.6 | 28.85 | 28,491 |
| July 23, 2025 | 29.75 | 29.4 | 29.4 | 30.3 | 28.6 | 120,270 |
| July 22, 2025 | 28 | 29.34 | 29.34 | 29.34 | 27.1 | 90,999 |
| July 21, 2025 | 28 | 27.95 | 27.95 | 28.5 | 27.5 | 40,937 |
| July 18, 2025 | 28.4 | 28.15 | 28.15 | 28.8 | 28 | 72,954 |
| July 17, 2025 | 28.6 | 28.58 | 28.58 | 29.2 | 28.51 | 44,744 |
| July 16, 2025 | 28.7 | 28.57 | 28.57 | 29 | 28.2 | 53,830 |
| July 15, 2025 | 28.89 | 28.48 | 28.48 | 29.4 | 27.93 | 70,682 |
| July 14, 2025 | 28.97 | 28.37 | 28.37 | 28.97 | 28 | 46,734 |
| July 11, 2025 | 29.12 | 28.71 | 28.71 | 29.64 | 28.4 | 27,577 |
| July 10, 2025 | 29.58 | 29.12 | 29.12 | 29.58 | 28.66 | 65,218 |
| July 09, 2025 | 29.3 | 29.38 | 29.38 | 29.6 | 28.5 | 48,660 |
| July 08, 2025 | 29.24 | 28.73 | 28.73 | 30.18 | 28 | 103,725 |
| July 07, 2025 | 29.18 | 29.4 | 29.4 | 29.84 | 29 | 35,535 |
| July 04, 2025 | 29.65 | 29.18 | 29.18 | 29.75 | 28.8 | 43,974 |
| July 03, 2025 | 29.26 | 29.11 | 29.11 | 30 | 29 | 53,754 |
| July 02, 2025 | 30.3 | 29.53 | 29.53 | 30.3 | 29.16 | 40,996 |
| July 01, 2025 | 30.67 | 29.92 | 29.92 | 30.67 | 29.6 | 40,051 |
| June 30, 2025 | 30.2 | 29.91 | 29.91 | 30.9 | 29.85 | 54,827 |
| June 27, 2025 | 30.09 | 29.75 | 29.75 | 30.09 | 29.4 | 62,766 |
| June 26, 2025 | 30.41 | 29.68 | 29.68 | 30.85 | 29.29 | 86,493 |
| June 25, 2025 | 31.4 | 30.41 | 30.41 | 31.4 | 30.23 | 75,478 |
| June 24, 2025 | 29.62 | 30.07 | 30.07 | 30.49 | 29.15 | 50,092 |
| June 23, 2025 | 28.06 | 29.04 | 29.04 | 29.19 | 28 | 56,678 |
| June 20, 2025 | 29.37 | 28.8 | 28.8 | 29.37 | 28 | 113,850 |
| June 19, 2025 | 30.25 | 28.93 | 28.93 | 30.3 | 28.55 | 108,583 |
| June 18, 2025 | 30.44 | 29.57 | 29.57 | 30.9 | 29.5 | 73,405 |
| June 17, 2025 | 30.21 | 30.19 | 30.19 | 30.9 | 30.1 | 46,027 |
| June 16, 2025 | 31.21 | 30.78 | 30.78 | 31.9 | 30.11 | 105,854 |
| June 13, 2025 | 30.45 | 31.21 | 31.21 | 31.95 | 30.45 | 73,463 |
| June 12, 2025 | 32.85 | 32.06 | 32.06 | 33.33 | 32 | 61,387 |
| June 11, 2025 | 31.98 | 32.61 | 32.61 | 32.98 | 30.9 | 161,677 |
| June 10, 2025 | 32 | 31.41 | 31.41 | 32 | 30.41 | 62,025 |
| June 09, 2025 | 31.36 | 31.34 | 31.34 | 32.15 | 31.11 | 60,818 |
| June 06, 2025 | 31.42 | 31.36 | 31.36 | 32.5 | 31 | 111,266 |
| June 05, 2025 | 31.37 | 31.42 | 31.42 | 31.9 | 30.6 | 101,458 |
| June 04, 2025 | 31.56 | 31.37 | 31.37 | 31.95 | 30.2 | 117,600 |
| June 03, 2025 | 32.34 | 31.56 | 31.56 | 32.74 | 31.16 | 78,702 |
| June 02, 2025 | 31.35 | 32.28 | 32.28 | 33 | 31.35 | 89,495 |
| May 30, 2025 | 33.22 | 32.41 | 32.41 | 33.22 | 31.66 | 138,704 |
| May 29, 2025 | 33.1 | 33.2 | 33.2 | 33.25 | 32.3 | 79,059 |
| May 28, 2025 | 33.11 | 33.04 | 33.04 | 33.5 | 32.6 | 108,063 |
| May 27, 2025 | 32.76 | 32.47 | 32.47 | 33.38 | 32 | 56,889 |
| May 26, 2025 | 33.85 | 32.76 | 32.76 | 33.85 | 31.5 | 90,845 |