25.81
-0.09(-0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 25.99 | 25.81 | 25.81 | 26.15 | 25.69 | 1.6M |
| August 21, 2025 | 26.2 | 25.9 | 25.9 | 26.29 | 25.81 | 1.84M |
| August 20, 2025 | 25.96 | 25.92 | 25.92 | 26.56 | 25.75 | 3.57M |
| August 19, 2025 | 26 | 25.89 | 25.89 | 26.73 | 25.51 | 5.07M |
| August 18, 2025 | 27.79 | 26.03 | 26.03 | 28.35 | 25.55 | 4.9M |
| August 14, 2025 | 25.17 | 27.22 | 27.22 | 29.05 | 24.86 | 5.17M |
| August 13, 2025 | 25.51 | 25.05 | 25.05 | 27.7 | 24.8 | 9.66M |
| August 12, 2025 | 25.38 | 25.13 | 25.13 | 25.87 | 25.01 | 1.41M |
| August 11, 2025 | 25.49 | 25.2 | 25.2 | 26.09 | 25.1 | 1.51M |
| August 08, 2025 | 26.4 | 25.71 | 25.71 | 26.4 | 25.52 | 1.61M |
| August 07, 2025 | 26.2 | 25.92 | 25.92 | 26.25 | 25.15 | 2.94M |
| August 06, 2025 | 27.5 | 26.43 | 26.43 | 27.63 | 26.11 | 2.42M |
| August 05, 2025 | 27.57 | 27.39 | 27.39 | 27.85 | 27.01 | 2.42M |
| August 04, 2025 | 28.3 | 27.35 | 27.35 | 28.3 | 26.83 | 4.04M |
| August 01, 2025 | 28.48 | 28.13 | 28.13 | 29.08 | 27.8 | 2.73M |
| July 31, 2025 | 28.87 | 28.48 | 28.48 | 29.19 | 27.61 | 4.41M |
| July 30, 2025 | 29.57 | 29.1 | 29.1 | 30.45 | 28.41 | 10.59M |
| July 29, 2025 | 26.94 | 29.34 | 29.34 | 29.98 | 26.86 | 22.5M |
| July 28, 2025 | 31 | 26.54 | 26.54 | 31 | 25.9 | 14.34M |
| July 25, 2025 | 29.78 | 32.15 | 32.15 | 33.15 | 28.6 | 38.95M |
| July 24, 2025 | 28.64 | 27.63 | 27.63 | 28.93 | 27.4 | 4.84M |
| July 23, 2025 | 28.8 | 28.36 | 28.36 | 28.99 | 27.84 | 3.43M |
| July 22, 2025 | 29.27 | 28.59 | 28.59 | 29.59 | 28.5 | 4.64M |
| July 21, 2025 | 28.32 | 29.12 | 29.12 | 29.3 | 28.2 | 7.06M |
| July 18, 2025 | 28.58 | 28.04 | 28.04 | 29 | 27.79 | 5.15M |
| July 17, 2025 | 28.64 | 28.44 | 28.44 | 28.96 | 28.28 | 6.76M |
| July 16, 2025 | 27.02 | 28.37 | 28.37 | 28.75 | 26.96 | 23.01M |
| July 15, 2025 | 26.59 | 26.35 | 26.35 | 26.83 | 26.3 | 1.72M |
| July 14, 2025 | 26.96 | 26.4 | 26.4 | 27.1 | 26.24 | 2.02M |
| July 11, 2025 | 27.6 | 26.96 | 26.96 | 27.94 | 26.8 | 3.1M |
| July 10, 2025 | 27.59 | 27.7 | 27.7 | 28.14 | 27.45 | 3.66M |
| July 09, 2025 | 27.3 | 27.46 | 27.46 | 27.76 | 27.28 | 3.12M |
| July 08, 2025 | 27.63 | 27.28 | 27.28 | 27.98 | 27.08 | 4.7M |
| July 07, 2025 | 27.11 | 27.62 | 27.62 | 28.4 | 26.83 | 10.12M |
| July 04, 2025 | 25.79 | 26.98 | 26.98 | 27.57 | 25.4 | 15.62M |
| July 03, 2025 | 25.8 | 25.74 | 25.74 | 26.15 | 25.53 | 2.47M |
| July 02, 2025 | 25.88 | 25.69 | 25.69 | 26.18 | 25.6 | 2.11M |
| July 01, 2025 | 26.16 | 25.82 | 25.82 | 26.32 | 25.64 | 3.16M |
| June 30, 2025 | 26.5 | 26.05 | 26.05 | 26.7 | 25.76 | 2.88M |
| June 27, 2025 | 25.96 | 26.34 | 26.34 | 26.88 | 25.75 | 5.17M |
| June 26, 2025 | 26.45 | 25.85 | 25.85 | 26.58 | 25.67 | 2.99M |
| June 25, 2025 | 25.52 | 26.27 | 26.27 | 26.54 | 25.46 | 7.7M |
| June 24, 2025 | 25.28 | 25.32 | 25.32 | 25.79 | 25.17 | 2.45M |
| June 23, 2025 | 24.8 | 24.86 | 24.86 | 25.34 | 24.69 | 2.18M |
| June 20, 2025 | 24.74 | 25.1 | 25.1 | 25.36 | 24.5 | 2.7M |
| June 19, 2025 | 25.76 | 24.69 | 24.69 | 25.99 | 24.6 | 4.5M |
| June 18, 2025 | 25.96 | 25.51 | 25.51 | 26.11 | 25.42 | 3.1M |
| June 17, 2025 | 26.4 | 25.98 | 25.98 | 26.83 | 25.82 | 6.14M |
| June 16, 2025 | 26.11 | 26.02 | 26.02 | 26.5 | 25.1 | 5.45M |
| June 13, 2025 | 26.2 | 26.11 | 26.11 | 26.64 | 25.78 | 6.01M |
| June 12, 2025 | 26.2 | 26.8 | 26.8 | 27.94 | 25.82 | 26.32M |
| June 11, 2025 | 25.69 | 25.42 | 25.42 | 26 | 25.16 | 3.18M |
| June 10, 2025 | 25.1 | 25.56 | 25.56 | 25.8 | 24.91 | 4.8M |
| June 09, 2025 | 24.6 | 24.93 | 24.93 | 25.62 | 24.6 | 6.15M |
| June 06, 2025 | 24.2 | 23.98 | 23.98 | 24.34 | 23.75 | 1.93M |
| June 05, 2025 | 24.08 | 24.18 | 24.18 | 24.52 | 23.9 | 2.11M |
| June 04, 2025 | 24 | 23.89 | 23.89 | 24.16 | 23.62 | 2.02M |
| June 03, 2025 | 24.58 | 23.92 | 23.92 | 24.94 | 23.8 | 2.46M |
| June 02, 2025 | 24.82 | 24.46 | 24.46 | 25.28 | 24.2 | 4.43M |
| May 30, 2025 | 26.41 | 25.72 | 25.72 | 26.5 | 25.44 | 3.47M |