27.09
+0.59(+2.23%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 26.17 | 26.94 | 26.94 | 27.15 | 26.03 | 260,003 |
September 25, 2025 | 26.73 | 26.5 | 26.5 | 26.76 | 26.3 | 78,692 |
September 24, 2025 | 26.6 | 26.73 | 26.73 | 27 | 26.25 | 69,674 |
September 23, 2025 | 26.25 | 26.99 | 26.99 | 27.4 | 26.25 | 142,310 |
September 22, 2025 | 27 | 26.5 | 26.5 | 27.14 | 26.1 | 90,425 |
September 19, 2025 | 26.11 | 26.76 | 26.76 | 27 | 26.11 | 176,678 |
September 18, 2025 | 26.07 | 26.27 | 26.27 | 26.75 | 26.07 | 96,098 |
September 17, 2025 | 26.61 | 26.52 | 26.52 | 26.8 | 26.01 | 121,244 |
September 16, 2025 | 27 | 26.61 | 26.61 | 27 | 26.45 | 80,097 |
September 15, 2025 | 26.89 | 26.6 | 26.6 | 26.89 | 26.55 | 91,322 |
September 12, 2025 | 26.27 | 26.63 | 26.63 | 26.85 | 26.27 | 84,946 |
September 11, 2025 | 26.73 | 26.4 | 26.4 | 26.75 | 25.52 | 54,050 |
September 10, 2025 | 26 | 26.39 | 26.39 | 26.78 | 26 | 166,051 |
September 09, 2025 | 26.22 | 26.17 | 26.17 | 26.49 | 26.05 | 88,519 |
September 08, 2025 | 26.5 | 26.09 | 26.09 | 26.5 | 25.71 | 50,994 |
September 05, 2025 | 25.23 | 26.18 | 26.18 | 26.5 | 25.23 | 93,277 |
September 04, 2025 | 26.1 | 25.86 | 25.86 | 26.49 | 25.71 | 51,361 |
September 03, 2025 | 25.9 | 25.86 | 25.86 | 26.25 | 25.81 | 83,876 |
September 02, 2025 | 25.46 | 25.77 | 25.77 | 26.1 | 25.46 | 160,055 |
September 01, 2025 | 24.32 | 25.45 | 25.45 | 25.75 | 24.32 | 99,828 |
August 29, 2025 | 24.5 | 24.89 | 24.89 | 25.6 | 24.5 | 62,203 |
August 28, 2025 | 24.99 | 24.85 | 24.85 | 25.8 | 24.8 | 190,205 |
August 26, 2025 | 25 | 25.25 | 25.25 | 25.5 | 24.75 | 67,864 |
August 25, 2025 | 25.49 | 25.27 | 25.27 | 25.88 | 25.02 | 91,292 |
August 22, 2025 | 25.69 | 25.39 | 25.39 | 26 | 25.11 | 105,457 |
August 21, 2025 | 25.78 | 25.36 | 25.36 | 25.78 | 24.71 | 126,528 |
August 20, 2025 | 25.3 | 25.63 | 25.63 | 25.74 | 24.55 | 243,987 |
August 19, 2025 | 24.3 | 25.36 | 25.36 | 25.6 | 24.3 | 180,221 |
August 18, 2025 | 25 | 24.86 | 24.86 | 25.26 | 24.45 | 110,749 |
August 14, 2025 | 25 | 24.75 | 24.75 | 25.3 | 24 | 158,220 |
August 13, 2025 | 24.9 | 24.71 | 24.71 | 25.39 | 24.6 | 138,336 |
August 12, 2025 | 25.15 | 24.88 | 24.88 | 25.16 | 24.16 | 110,895 |
August 11, 2025 | 24.35 | 24.77 | 24.77 | 25.3 | 24 | 258,298 |
August 08, 2025 | 23.74 | 24.42 | 24.42 | 24.57 | 23.15 | 263,693 |
August 07, 2025 | 23.21 | 23.4 | 23.4 | 24.45 | 23.21 | 174,840 |
August 06, 2025 | 23.9 | 23.72 | 23.72 | 23.9 | 22.25 | 519,858 |
August 05, 2025 | 23.61 | 23.43 | 23.43 | 25.53 | 23.26 | 850,038 |
August 04, 2025 | 23.1 | 24.32 | 24.32 | 24.32 | 22.75 | 210,161 |
August 01, 2025 | 24.25 | 23.17 | 23.17 | 24.5 | 23.1 | 280,067 |
July 31, 2025 | 24.24 | 23.94 | 23.94 | 24.4 | 23.1 | 148,851 |
July 30, 2025 | 23.58 | 23.87 | 23.87 | 24.35 | 23.5 | 162,858 |
July 29, 2025 | 23 | 23.58 | 23.58 | 23.77 | 23 | 145,356 |
July 28, 2025 | 24.39 | 23.42 | 23.42 | 24.5 | 23.1 | 177,282 |
July 25, 2025 | 24.35 | 24.13 | 24.13 | 24.65 | 23.75 | 188,129 |
July 24, 2025 | 23.34 | 24.46 | 24.46 | 24.5 | 23.34 | 317,583 |
July 23, 2025 | 23.59 | 23.34 | 23.34 | 23.65 | 22.36 | 166,751 |
July 22, 2025 | 24.23 | 23.43 | 23.43 | 24.49 | 23.12 | 235,760 |
July 21, 2025 | 23.88 | 24.23 | 24.23 | 24.46 | 22.95 | 618,335 |
July 18, 2025 | 22.4 | 23.39 | 23.39 | 23.41 | 22.03 | 425,860 |
July 17, 2025 | 21.35 | 22.3 | 22.3 | 22.31 | 21.1 | 484,146 |
July 16, 2025 | 21.22 | 21.25 | 21.25 | 21.45 | 21 | 78,210 |
July 15, 2025 | 20.61 | 21.12 | 21.12 | 21.49 | 20.61 | 63,772 |
July 14, 2025 | 21.2 | 20.83 | 20.83 | 21.2 | 20.72 | 122,893 |
July 11, 2025 | 21.05 | 20.96 | 20.96 | 21.1 | 20.63 | 52,475 |
July 10, 2025 | 21.1 | 20.76 | 20.76 | 21.1 | 20.71 | 35,085 |
July 09, 2025 | 21.01 | 20.88 | 20.88 | 21.34 | 20.56 | 32,977 |
July 08, 2025 | 21.22 | 21.09 | 21.09 | 21.25 | 20.91 | 184,791 |
July 07, 2025 | 21.37 | 21.12 | 21.12 | 21.5 | 21.01 | 62,484 |
July 04, 2025 | 20.72 | 21.07 | 21.07 | 21.49 | 20.72 | 142,297 |
July 03, 2025 | 20.98 | 21.25 | 21.25 | 21.64 | 20.55 | 197,055 |