26.39
-1.29(-4.66%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 27.7 | 26.39 | 26.39 | 27.99 | 25.23 | 1.39M |
September 25, 2025 | 27.97 | 27.68 | 27.68 | 28.34 | 27.55 | 472,371 |
September 24, 2025 | 28.17 | 27.99 | 27.99 | 28.39 | 27.9 | 456,971 |
September 23, 2025 | 28.35 | 28.19 | 28.19 | 28.6 | 27.95 | 516,155 |
September 22, 2025 | 29.04 | 28.27 | 28.27 | 29.26 | 27.99 | 996,237 |
September 19, 2025 | 29.01 | 29.04 | 29.04 | 29.39 | 28.95 | 698,334 |
September 18, 2025 | 29.34 | 29.09 | 29.09 | 29.85 | 29.03 | 1.46M |
September 17, 2025 | 29.43 | 29.34 | 29.34 | 29.99 | 29.26 | 1.49M |
September 16, 2025 | 29.56 | 29.44 | 29.44 | 29.64 | 29.02 | 1.64M |
September 15, 2025 | 29.07 | 29.49 | 29.49 | 30.45 | 29.05 | 2.79M |
September 12, 2025 | 28.99 | 29.01 | 29.01 | 29.1 | 28.5 | 450,741 |
September 11, 2025 | 28.73 | 28.88 | 28.88 | 29.19 | 28.73 | 228,481 |
September 10, 2025 | 28.9 | 28.67 | 28.67 | 29.09 | 28.4 | 629,946 |
September 09, 2025 | 28.8 | 28.81 | 28.81 | 29.28 | 28.66 | 630,516 |
September 08, 2025 | 28.41 | 28.64 | 28.64 | 28.9 | 28.32 | 657,370 |
September 05, 2025 | 28.56 | 28.25 | 28.25 | 28.74 | 28.15 | 366,883 |
September 04, 2025 | 28.93 | 28.56 | 28.56 | 29.65 | 28.36 | 1.15M |
September 03, 2025 | 28.86 | 28.73 | 28.73 | 29.14 | 28.46 | 596,490 |
September 02, 2025 | 28.69 | 28.74 | 28.74 | 29.16 | 28.45 | 2.1M |
September 01, 2025 | 28.3 | 28.59 | 28.59 | 28.82 | 27.65 | 684,315 |
August 29, 2025 | 27.65 | 28.15 | 28.15 | 29.1 | 27.43 | 631,343 |
August 28, 2025 | 27.51 | 27.59 | 27.59 | 27.72 | 27.1 | 680,727 |
August 26, 2025 | 27.86 | 27.54 | 27.54 | 28 | 27.4 | 520,587 |
August 25, 2025 | 28.38 | 27.74 | 27.74 | 28.38 | 27.61 | 1.93M |
August 22, 2025 | 29.65 | 28.33 | 28.33 | 29.79 | 27.99 | 1.65M |
August 21, 2025 | 29.58 | 29.64 | 29.64 | 30.1 | 29.46 | 637,599 |
August 20, 2025 | 29.21 | 29.48 | 29.48 | 29.69 | 29.1 | 347,865 |
August 19, 2025 | 29.26 | 29.15 | 29.15 | 29.7 | 28.99 | 967,544 |
August 18, 2025 | 29.45 | 29.32 | 29.32 | 29.89 | 29.2 | 408,567 |
August 14, 2025 | 29.85 | 29.37 | 29.37 | 29.85 | 29.25 | 326,569 |
August 13, 2025 | 29.01 | 29.55 | 29.55 | 29.7 | 29.01 | 359,734 |
August 12, 2025 | 30.59 | 28.98 | 28.98 | 30.59 | 28.65 | 1.81M |
August 11, 2025 | 29.98 | 29.43 | 29.43 | 30.33 | 29 | 1.01M |
August 08, 2025 | 29.59 | 29.9 | 29.9 | 30.85 | 29.26 | 989,479 |
August 07, 2025 | 29.62 | 29.47 | 29.47 | 30 | 29.01 | 1.4M |
August 06, 2025 | 30.1 | 29.53 | 29.53 | 30.17 | 29.46 | 372,174 |
August 05, 2025 | 30.79 | 29.95 | 29.95 | 30.79 | 29.9 | 744,017 |
August 04, 2025 | 30.23 | 30.38 | 30.38 | 30.9 | 29.63 | 514,553 |
August 01, 2025 | 29.9 | 29.97 | 29.97 | 30.32 | 29.77 | 477,299 |
July 31, 2025 | 30.53 | 30.18 | 30.18 | 31.5 | 29 | 2.54M |
July 30, 2025 | 29.58 | 29.28 | 29.28 | 29.82 | 29.02 | 434,001 |
July 29, 2025 | 29.4 | 29.47 | 29.47 | 29.82 | 28.83 | 714,395 |
July 28, 2025 | 29.5 | 29.45 | 29.45 | 29.79 | 29.4 | 439,655 |
July 25, 2025 | 30 | 29.85 | 29.85 | 30.49 | 29.4 | 979,100 |
July 24, 2025 | 29.82 | 30.15 | 30.15 | 30.4 | 29.68 | 599,393 |
July 23, 2025 | 29.72 | 29.75 | 29.75 | 30 | 29.36 | 396,809 |
July 22, 2025 | 30.28 | 29.58 | 29.58 | 30.28 | 29.48 | 779,700 |
July 21, 2025 | 30.07 | 30.1 | 30.1 | 30.22 | 29.95 | 472,885 |
July 18, 2025 | 30.29 | 30.07 | 30.07 | 30.43 | 29.9 | 775,149 |
July 17, 2025 | 30.2 | 30.19 | 30.19 | 30.45 | 30.07 | 746,983 |
July 16, 2025 | 30.3 | 30.19 | 30.19 | 30.48 | 30.13 | 527,885 |
July 15, 2025 | 29.99 | 30.48 | 30.48 | 30.65 | 29.89 | 1.17M |
July 14, 2025 | 30.07 | 29.84 | 29.84 | 30.19 | 29.66 | 776,260 |
July 11, 2025 | 29.9 | 30.15 | 30.15 | 30.38 | 29.72 | 1.02M |
July 10, 2025 | 30.09 | 29.93 | 29.93 | 30.36 | 29.81 | 907,653 |
July 09, 2025 | 30.3 | 30.08 | 30.08 | 30.68 | 30 | 1.52M |
July 08, 2025 | 30.42 | 30.31 | 30.31 | 30.94 | 29.96 | 1.75M |
July 07, 2025 | 31 | 30.46 | 30.46 | 31.19 | 29.95 | 2.58M |
July 04, 2025 | 31 | 31.05 | 31.05 | 31.2 | 30.7 | 1.04M |
July 03, 2025 | 30.71 | 30.98 | 30.98 | 31.19 | 30.62 | 3.07M |