24.44
+0.04(+0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 24.44 | 24.44 | 24.44 | 24.69 | 24.24 | 1.37M |
| December 11, 2025 | 24.68 | 24.4 | 24.4 | 24.99 | 24.12 | 2.01M |
| December 10, 2025 | 25.12 | 24.58 | 24.58 | 25.27 | 24.4 | 1.89M |
| December 09, 2025 | 24.81 | 25.12 | 25.12 | 25.5 | 24.35 | 2.07M |
| December 08, 2025 | 25.39 | 24.95 | 24.95 | 25.73 | 24.31 | 4.05M |
| December 05, 2025 | 24.03 | 25.41 | 25.41 | 26.01 | 24.02 | 15.88M |
| December 04, 2025 | 24.33 | 23.97 | 23.97 | 24.36 | 23.85 | 1.56M |
| December 03, 2025 | 24.45 | 24.35 | 24.35 | 24.74 | 24.02 | 1.38M |
| December 02, 2025 | 24.82 | 24.48 | 24.48 | 24.86 | 24.31 | 1.37M |
| December 01, 2025 | 25.49 | 24.82 | 24.82 | 25.61 | 24.66 | 1.93M |
| November 28, 2025 | 24.4 | 25.17 | 25.17 | 25.75 | 24.13 | 6.28M |
| November 27, 2025 | 24.44 | 24.18 | 24.18 | 24.51 | 24 | 1.58M |
| November 26, 2025 | 24.05 | 24.25 | 24.25 | 24.56 | 24.05 | 1.47M |
| November 25, 2025 | 24.16 | 24.12 | 24.12 | 24.45 | 23.95 | 1.78M |
| November 24, 2025 | 24.69 | 24.2 | 24.2 | 24.69 | 24.01 | 1.88M |
| November 21, 2025 | 24.8 | 24.62 | 24.62 | 24.93 | 24.53 | 1.64M |
| 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 |