22.85
+0.27(+1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.7 | 22.85 | 22.85 | 23.1 | 22.5 | 355,125 |
| August 14, 2025 | 23.17 | 22.58 | 22.58 | 23.3 | 22.05 | 271,837 |
| August 13, 2025 | 23.54 | 23.17 | 23.17 | 23.54 | 22.76 | 173,942 |
| August 12, 2025 | 23.25 | 23.08 | 23.08 | 23.6 | 22.87 | 210,516 |
| August 11, 2025 | 22.83 | 22.86 | 22.86 | 23.25 | 22.51 | 168,287 |
| August 08, 2025 | 22.9 | 22.81 | 22.81 | 23.15 | 22.26 | 223,142 |
| August 07, 2025 | 23 | 23.11 | 23.11 | 23.45 | 22 | 254,597 |
| August 06, 2025 | 23.7 | 22.98 | 22.98 | 23.74 | 22.83 | 231,998 |
| August 05, 2025 | 23.78 | 23.34 | 23.34 | 23.78 | 23.2 | 187,523 |
| August 04, 2025 | 23.18 | 23.78 | 23.78 | 23.88 | 22.7 | 344,222 |
| August 01, 2025 | 23.42 | 23.07 | 23.07 | 24 | 22.9 | 382,746 |
| July 31, 2025 | 23.5 | 23.42 | 23.42 | 23.98 | 23.2 | 281,480 |
| July 30, 2025 | 24.15 | 23.97 | 23.97 | 25.04 | 23.5 | 611,180 |
| July 29, 2025 | 23.5 | 23.85 | 23.85 | 24.29 | 23.26 | 411,959 |
| July 28, 2025 | 24.25 | 23.68 | 23.68 | 24.3 | 23.4 | 315,647 |
| July 25, 2025 | 23.99 | 23.76 | 23.76 | 24.5 | 23.32 | 597,537 |
| July 24, 2025 | 25.2 | 24.34 | 24.34 | 25.45 | 24.1 | 610,779 |
| July 23, 2025 | 23.95 | 25.2 | 25.2 | 25.4 | 23.6 | 1.65M |
| July 22, 2025 | 22 | 24.28 | 24.28 | 24.28 | 21.97 | 3.46M |
| July 21, 2025 | 24 | 23.13 | 23.13 | 24.2 | 23.13 | 684,819 |
| July 18, 2025 | 24.51 | 24.35 | 24.35 | 25.13 | 24.35 | 746,896 |
| July 17, 2025 | 26.6 | 25.64 | 25.64 | 26.79 | 25.64 | 1.36M |
| July 16, 2025 | 27.97 | 26.99 | 26.99 | 28.04 | 26.51 | 988,589 |
| July 15, 2025 | 27.7 | 27.91 | 27.91 | 28.06 | 27.15 | 296,959 |
| July 14, 2025 | 27.74 | 27.77 | 27.77 | 28.08 | 27.5 | 225,772 |
| July 11, 2025 | 28.28 | 27.74 | 27.74 | 28.28 | 27.5 | 181,458 |
| July 10, 2025 | 28 | 27.82 | 27.82 | 28.24 | 27.5 | 189,119 |
| July 09, 2025 | 28.1 | 27.99 | 27.99 | 28.31 | 27.8 | 228,514 |
| July 08, 2025 | 28.25 | 28.1 | 28.1 | 28.64 | 27.9 | 275,196 |
| July 07, 2025 | 28.53 | 28.11 | 28.11 | 28.75 | 28 | 212,189 |
| July 04, 2025 | 28.66 | 28.53 | 28.53 | 28.99 | 28 | 358,257 |
| July 03, 2025 | 28.76 | 28.66 | 28.66 | 29.08 | 28.51 | 220,105 |
| July 02, 2025 | 29.05 | 28.76 | 28.76 | 29.24 | 28.57 | 226,941 |
| July 01, 2025 | 29.59 | 29.1 | 29.1 | 29.6 | 28.9 | 276,233 |
| June 30, 2025 | 29.5 | 29.21 | 29.21 | 29.6 | 29 | 385,386 |
| June 27, 2025 | 29.17 | 29.2 | 29.2 | 29.4 | 28.6 | 457,920 |
| June 26, 2025 | 28.98 | 28.92 | 28.92 | 29.19 | 28.5 | 411,462 |
| June 25, 2025 | 29.6 | 29.03 | 29.03 | 29.7 | 27.75 | 1.06M |
| June 24, 2025 | 29.5 | 29.22 | 29.22 | 29.7 | 28.9 | 511,794 |
| June 23, 2025 | 29.84 | 29.11 | 29.11 | 29.84 | 28.82 | 372,513 |
| June 20, 2025 | 29.1 | 29.87 | 29.87 | 30.31 | 28 | 666,566 |
| June 19, 2025 | 29.7 | 29.14 | 29.14 | 30.8 | 29.14 | 882,130 |
| June 18, 2025 | 31 | 30.68 | 30.68 | 31.67 | 30.68 | 1.01M |
| June 17, 2025 | 33.03 | 32.3 | 32.3 | 33.03 | 32.3 | 1.71M |
| June 16, 2025 | 32.91 | 34.01 | 34.01 | 34.75 | 31.27 | 8.33M |
| June 13, 2025 | 32.04 | 32.95 | 32.95 | 33.29 | 31.85 | 2.88M |
| June 12, 2025 | 33.41 | 33.63 | 33.63 | 34.4 | 32.57 | 5.26M |
| June 11, 2025 | 33.3 | 33.3 | 33.3 | 34.79 | 33.1 | 7.94M |
| June 10, 2025 | 31.86 | 33 | 33 | 34.3 | 31.62 | 8.26M |
| June 09, 2025 | 31.02 | 31.76 | 31.76 | 33.15 | 31.02 | 3.99M |
| June 06, 2025 | 30.83 | 31.02 | 31.02 | 31.56 | 30.5 | 1.53M |
| June 05, 2025 | 31.78 | 30.7 | 30.7 | 32.29 | 30.51 | 2.18M |
| June 04, 2025 | 31.3 | 31.63 | 31.63 | 33.25 | 31.22 | 3.06M |
| June 03, 2025 | 32.79 | 31.55 | 31.55 | 33.2 | 30.83 | 3.49M |
| June 02, 2025 | 33.75 | 32.79 | 32.79 | 34.48 | 32.56 | 3.63M |
| May 30, 2025 | 33.99 | 33.66 | 33.66 | 34.5 | 32.71 | 9.38M |
| May 29, 2025 | 29.99 | 33.63 | 33.63 | 35.78 | 29.99 | 36.28M |
| May 28, 2025 | 29.3 | 29.82 | 29.82 | 30.99 | 28.66 | 6.18M |
| May 27, 2025 | 29.48 | 28.99 | 28.99 | 29.81 | 28.79 | 2.87M |
| May 26, 2025 | 26.99 | 29.48 | 29.48 | 31 | 26.99 | 17.57M |