23.33
-0.54(-2.26%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.82 | 23.33 | 23.33 | 24.99 | 22.82 | 11,854 |
September 25, 2025 | 24.63 | 23.87 | 23.87 | 25.43 | 23.39 | 15,384 |
September 24, 2025 | 25.8 | 24.63 | 24.63 | 26.47 | 24.47 | 9,742 |
September 23, 2025 | 25.98 | 25.72 | 25.72 | 25.98 | 25.25 | 3,023 |
September 22, 2025 | 25.23 | 25.92 | 25.92 | 26.4 | 25.23 | 3,121 |
September 19, 2025 | 26.41 | 25.88 | 25.88 | 26.6 | 25.23 | 12,929 |
September 18, 2025 | 25.26 | 26.01 | 26.01 | 26.5 | 25.26 | 7,114 |
September 17, 2025 | 26.5 | 25.78 | 25.78 | 26.5 | 25.44 | 11,583 |
September 16, 2025 | 24.88 | 25.43 | 25.43 | 26.08 | 24.7 | 10,815 |
September 15, 2025 | 25.99 | 24.88 | 24.88 | 26.49 | 24.66 | 12,627 |
September 12, 2025 | 26.5 | 25.54 | 25.54 | 27.35 | 25.51 | 250,333 |
September 11, 2025 | 26.99 | 26.06 | 26.06 | 27.5 | 25.67 | 4,988 |
September 10, 2025 | 26.6 | 26.41 | 26.41 | 26.77 | 25.7 | 3,558 |
September 09, 2025 | 26.43 | 25.69 | 25.69 | 27.29 | 25.5 | 6,865 |
September 08, 2025 | 26.27 | 26.33 | 26.33 | 26.98 | 25.71 | 7,231 |
September 05, 2025 | 27 | 26.14 | 26.14 | 27.38 | 26.02 | 11,028 |
September 04, 2025 | 29.25 | 27.13 | 27.13 | 29.25 | 27.01 | 38,843 |
September 03, 2025 | 29.34 | 28.44 | 28.44 | 29.49 | 26.85 | 77,833 |
September 02, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 26.8 | 47,260 |
September 01, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 4,747 |
August 29, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 11,640 |
August 28, 2025 | 24.09 | 24.43 | 24.43 | 24.43 | 23.42 | 12,971 |
August 26, 2025 | 22.8 | 23.27 | 23.27 | 23.27 | 22.17 | 71,914 |
August 25, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 30,471 |
August 22, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 116 |
August 21, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 935 |
August 20, 2025 | 17.8 | 19.17 | 19.17 | 19.17 | 17.34 | 63,337 |
August 19, 2025 | 19.8 | 18.26 | 18.26 | 19.8 | 18.26 | 47,701 |
August 18, 2025 | 19.24 | 19.23 | 19.23 | 19.99 | 19.23 | 50,919 |
August 14, 2025 | 21 | 20.25 | 20.25 | 21.29 | 20.25 | 27,249 |
August 13, 2025 | 22.83 | 21.32 | 21.32 | 22.83 | 21.26 | 55,347 |
August 12, 2025 | 23.01 | 22.38 | 22.38 | 23.4 | 22.16 | 21,138 |
August 11, 2025 | 23.3 | 23.01 | 23.01 | 23.99 | 22.14 | 51,847 |
August 08, 2025 | 24.7 | 23.31 | 23.31 | 24.7 | 23.31 | 22,748 |
August 07, 2025 | 24.55 | 24.54 | 24.54 | 25.95 | 24.54 | 22,563 |
August 06, 2025 | 27 | 25.84 | 25.84 | 27 | 25.84 | 10,085 |
August 05, 2025 | 27.4 | 27.2 | 27.2 | 29.4 | 27.2 | 14,020 |
August 04, 2025 | 30.35 | 28.64 | 28.64 | 31.39 | 28.53 | 27,879 |
August 01, 2025 | 32.99 | 30.04 | 30.04 | 32.99 | 30.04 | 14,516 |
July 31, 2025 | 33.79 | 31.63 | 31.63 | 33.79 | 31.51 | 8,186 |
July 30, 2025 | 35.99 | 32.83 | 32.83 | 35.99 | 32.72 | 16,705 |
July 29, 2025 | 34.5 | 34.45 | 34.45 | 34.5 | 33.05 | 5,928 |
July 28, 2025 | 35.02 | 34.79 | 34.79 | 36.74 | 34.5 | 10,424 |
July 25, 2025 | 35.44 | 35.02 | 35.02 | 35.44 | 35 | 5,488 |
July 24, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 34.52 | 910 |
July 23, 2025 | 35.1 | 35 | 35 | 35.1 | 35 | 1,178 |
July 22, 2025 | 35 | 35.15 | 35.15 | 35.15 | 34.99 | 1,702 |
July 21, 2025 | 34.98 | 34.47 | 34.47 | 34.98 | 34.47 | 9,134 |
July 18, 2025 | 35.89 | 35.18 | 35.18 | 35.89 | 34.98 | 2,855 |
July 17, 2025 | 35.7 | 35.7 | 35.7 | 35.7 | 35.7 | 5,135 |
July 16, 2025 | 34.22 | 35 | 35 | 35.29 | 33.9 | 32,538 |
July 15, 2025 | 34.66 | 34.6 | 34.6 | 34.66 | 34.6 | 154 |
July 14, 2025 | 33.5 | 33.99 | 33.99 | 34 | 33.5 | 3,830 |
July 11, 2025 | 34.88 | 34.18 | 34.18 | 35 | 34.18 | 4,827 |
July 10, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 18 |
July 09, 2025 | 34.11 | 34.2 | 34.2 | 34.2 | 34.11 | 1,052 |
July 08, 2025 | 34.16 | 34 | 34 | 34.16 | 34 | 652 |
July 07, 2025 | 34.5 | 34.16 | 34.16 | 34.5 | 34.16 | 1,042 |
July 04, 2025 | 35.58 | 34.86 | 34.86 | 35.58 | 34.86 | 1,963 |
July 03, 2025 | 35.58 | 35.58 | 35.58 | 35.59 | 35.58 | 978 |