24.23
-0.5(-2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 24.83 | 24.23 | 24.23 | 24.83 | 24.05 | 2.28M |
| November 18, 2025 | 25 | 24.73 | 24.73 | 25.14 | 24.5 | 1.84M |
| November 17, 2025 | 25.5 | 24.81 | 24.81 | 25.6 | 24.7 | 4.06M |
| November 14, 2025 | 24.97 | 25.79 | 25.79 | 26 | 24.85 | 3.04M |
| November 13, 2025 | 25.5 | 24.97 | 24.97 | 25.68 | 24.78 | 1.95M |
| November 12, 2025 | 25.2 | 25.35 | 25.35 | 25.59 | 25.2 | 2.05M |
| November 11, 2025 | 24.5 | 25.17 | 25.17 | 25.38 | 24.5 | 2.79M |
| November 10, 2025 | 26.57 | 25.46 | 25.46 | 26.75 | 25.17 | 5.23M |
| November 07, 2025 | 24.21 | 26.36 | 26.36 | 27.5 | 24.21 | 14.91M |
| November 06, 2025 | 28.8 | 25.45 | 25.45 | 28.8 | 25.02 | 16.97M |
| November 04, 2025 | 29.15 | 29.01 | 29.01 | 30.19 | 28.42 | 23.78M |
| November 03, 2025 | 28.9 | 32.05 | 32.05 | 35.79 | 27.76 | 49.54M |
| October 31, 2025 | 25.55 | 29.83 | 29.83 | 29.83 | 25.55 | 11.46M |
| October 30, 2025 | 25.03 | 24.86 | 24.86 | 25.59 | 24.72 | 9.52M |
| October 29, 2025 | 25.74 | 24.94 | 24.94 | 25.74 | 24.41 | 5.74M |
| October 28, 2025 | 25.4 | 25.54 | 25.54 | 25.78 | 25.14 | 7.75M |
| October 27, 2025 | 25.8 | 25.4 | 25.4 | 25.88 | 24.88 | 5.36M |
| October 24, 2025 | 24.78 | 25.61 | 25.61 | 25.75 | 24.73 | 9.2M |
| October 23, 2025 | 24.87 | 24.78 | 24.78 | 24.98 | 24.62 | 2.62M |
| October 21, 2025 | 24.5 | 24.59 | 24.59 | 24.68 | 24.4 | 1.17M |
| October 20, 2025 | 24.5 | 24.38 | 24.38 | 24.61 | 24.15 | 1.77M |
| October 17, 2025 | 24.75 | 24.46 | 24.46 | 24.75 | 24.07 | 2.19M |
| October 16, 2025 | 24.02 | 24.59 | 24.59 | 24.7 | 23.84 | 3.76M |
| October 15, 2025 | 23.7 | 23.94 | 23.94 | 24.1 | 23.59 | 2.07M |
| October 14, 2025 | 24.1 | 23.69 | 23.69 | 24.1 | 23.56 | 3.07M |
| October 13, 2025 | 24.42 | 23.84 | 23.84 | 24.43 | 23.71 | 3.06M |
| October 10, 2025 | 24 | 24.47 | 24.47 | 24.6 | 23.83 | 3.14M |
| October 09, 2025 | 24.3 | 23.99 | 23.99 | 24.41 | 23.9 | 2.73M |
| October 08, 2025 | 24.5 | 24.38 | 24.38 | 24.72 | 24.24 | 2.93M |
| October 07, 2025 | 24.81 | 24.42 | 24.42 | 24.86 | 24.37 | 2.51M |
| October 06, 2025 | 25.19 | 24.79 | 24.79 | 25.2 | 24.62 | 4.79M |
| October 03, 2025 | 25.2 | 25.05 | 25.05 | 25.25 | 24.63 | 6.72M |
| October 01, 2025 | 24.92 | 25 | 24.92 | 25.09 | 24.45 | 10.28M |
| September 30, 2025 | 259.38 | 249.47 | 248.67 | 259.38 | 248 | 1.5M |
| September 29, 2025 | 261.71 | 257.32 | 256.5 | 265 | 251.51 | 5.44M |
| September 26, 2025 | 251 | 250.44 | 249.64 | 263 | 243.2 | 15.51M |
| September 25, 2025 | 250 | 245.32 | 244.53 | 270.8 | 240.34 | 36.62M |
| September 24, 2025 | 233.1 | 232.15 | 231.41 | 234.93 | 231 | 121,013 |
| September 23, 2025 | 236.35 | 233.1 | 232.35 | 237 | 231.71 | 139,889 |
| September 22, 2025 | 235.66 | 236.41 | 235.65 | 239.52 | 235.66 | 111,008 |
| September 19, 2025 | 237.49 | 235.66 | 234.91 | 238.95 | 235 | 157,100 |
| September 18, 2025 | 239 | 237.58 | 236.82 | 240 | 236.5 | 143,461 |
| September 17, 2025 | 239.97 | 238.43 | 237.67 | 241.68 | 237.75 | 195,058 |
| September 16, 2025 | 237.5 | 238.77 | 238.01 | 240.8 | 237.22 | 119,850 |
| September 15, 2025 | 236.96 | 237.44 | 236.68 | 239.95 | 236.52 | 117,407 |
| September 12, 2025 | 241.4 | 236.93 | 236.17 | 241.8 | 236.13 | 147,898 |
| September 11, 2025 | 242.75 | 240.31 | 239.14 | 244.99 | 240 | 97,053 |
| September 10, 2025 | 240.02 | 242.35 | 241.17 | 244.63 | 239.75 | 142,217 |
| September 09, 2025 | 236.8 | 239.89 | 238.72 | 240.59 | 235.29 | 131,875 |
| September 08, 2025 | 237.79 | 236.11 | 234.96 | 241.48 | 233.41 | 908,159 |
| September 05, 2025 | 237.8 | 236.85 | 235.7 | 239.99 | 234.3 | 116,677 |
| September 04, 2025 | 243.8 | 237.59 | 236.43 | 246.49 | 236.6 | 125,586 |
| September 03, 2025 | 242.31 | 240.23 | 239.06 | 246.1 | 239.11 | 161,457 |
| September 02, 2025 | 243 | 242.31 | 241.13 | 245.43 | 240.56 | 150,185 |
| September 01, 2025 | 238.45 | 239.87 | 238.7 | 241 | 237.4 | 115,205 |
| August 29, 2025 | 236.45 | 238.45 | 237.29 | 241.15 | 234.25 | 113,350 |
| August 28, 2025 | 241 | 236.8 | 235.65 | 241.65 | 236 | 146,349 |
| August 26, 2025 | 250.95 | 241.45 | 240.27 | 251.4 | 240.25 | 236,468 |
| August 25, 2025 | 255 | 251.65 | 250.42 | 256.65 | 251 | 98,169 |
| August 22, 2025 | 252.6 | 255.05 | 253.81 | 257.4 | 249.2 | 124,248 |