24.52
-0.37(-1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 25 | 24.52 | 24.52 | 25 | 24.5 | 10,824 |
| August 21, 2025 | 24.78 | 24.89 | 24.89 | 25.25 | 24.72 | 9,492 |
| August 20, 2025 | 24.89 | 24.78 | 24.78 | 26 | 24.7 | 44,996 |
| August 19, 2025 | 25.25 | 24.89 | 24.89 | 25.25 | 24.65 | 5,857 |
| August 18, 2025 | 24.57 | 24.9 | 24.9 | 25.4 | 24.37 | 10,763 |
| August 14, 2025 | 25.1 | 24.98 | 24.98 | 25.69 | 24.8 | 14,053 |
| August 13, 2025 | 27.5 | 24.7 | 24.7 | 29 | 21.56 | 591,785 |
| August 12, 2025 | 24.24 | 26.96 | 26.96 | 27.9 | 23.6 | 177,510 |
| August 11, 2025 | 24.02 | 24.05 | 24.05 | 24.29 | 23.84 | 4,591 |
| August 08, 2025 | 24.5 | 24.02 | 24.02 | 24.5 | 23.8 | 7,362 |
| August 07, 2025 | 24.05 | 24.16 | 24.16 | 24.83 | 23.85 | 3,063 |
| August 06, 2025 | 24.69 | 24.17 | 24.17 | 24.69 | 23.76 | 2,290 |
| August 05, 2025 | 24.6 | 24.29 | 24.29 | 24.8 | 23.5 | 20,095 |
| August 04, 2025 | 24.49 | 24.67 | 24.67 | 26 | 24 | 70,542 |
| August 01, 2025 | 24.9 | 24.24 | 24.24 | 24.9 | 24 | 6,216 |
| July 31, 2025 | 24.8 | 24.9 | 24.9 | 24.99 | 24.35 | 10,159 |
| July 30, 2025 | 25.05 | 24.71 | 24.71 | 25.09 | 24.32 | 17,731 |
| July 29, 2025 | 25 | 24.74 | 24.74 | 25.84 | 24.51 | 15,262 |
| July 28, 2025 | 25.59 | 25.06 | 25.06 | 28.3 | 24.79 | 181,131 |
| July 25, 2025 | 25.85 | 25.39 | 25.39 | 26.55 | 25.05 | 18,015 |
| July 24, 2025 | 28.26 | 25.75 | 25.75 | 28.28 | 25.52 | 92,700 |
| July 23, 2025 | 28.79 | 26.88 | 26.88 | 28.79 | 26.75 | 39,338 |
| July 22, 2025 | 25.6 | 27.83 | 27.83 | 28.8 | 24.8 | 685,684 |
| July 21, 2025 | 25.5 | 25.17 | 25.17 | 25.5 | 24.95 | 12,312 |
| July 18, 2025 | 25.73 | 25.35 | 25.35 | 25.84 | 24.8 | 23,461 |
| July 17, 2025 | 24.5 | 25.23 | 25.23 | 28.4 | 24.5 | 655,536 |
| July 16, 2025 | 24.49 | 24.46 | 24.46 | 25.18 | 24.07 | 8,956 |
| July 15, 2025 | 24.1 | 24.17 | 24.17 | 24.74 | 24.1 | 4,424 |
| July 14, 2025 | 24.79 | 24.39 | 24.39 | 24.79 | 24.02 | 4,552 |
| July 11, 2025 | 24.8 | 24.5 | 24.5 | 24.9 | 24 | 8,172 |
| July 10, 2025 | 24.4 | 24.53 | 24.53 | 25.9 | 24.1 | 29,347 |
| July 09, 2025 | 24 | 24.18 | 24.18 | 26.7 | 23.36 | 504,778 |
| July 08, 2025 | 24.51 | 23.8 | 23.8 | 24.8 | 23.56 | 12,444 |
| July 07, 2025 | 23.51 | 24 | 24 | 24.3 | 23.51 | 1,458 |
| July 04, 2025 | 23.87 | 23.73 | 23.73 | 24.74 | 23.52 | 7,487 |
| July 03, 2025 | 23.88 | 23.88 | 23.88 | 23.89 | 23.6 | 485 |
| July 02, 2025 | 24 | 23.88 | 23.88 | 24 | 23.17 | 1,776 |
| July 01, 2025 | 23.41 | 23.51 | 23.51 | 23.92 | 23.37 | 6,700 |
| June 30, 2025 | 23.88 | 23.52 | 23.52 | 23.88 | 23.39 | 3,274 |
| June 27, 2025 | 23.94 | 23.41 | 23.41 | 23.94 | 23.01 | 12,436 |
| June 26, 2025 | 23.4 | 23.44 | 23.44 | 23.75 | 23.12 | 7,380 |
| June 25, 2025 | 23.7 | 23.17 | 23.17 | 24.18 | 23.02 | 9,897 |
| June 24, 2025 | 23.36 | 23.34 | 23.34 | 23.74 | 23.01 | 7,018 |
| June 23, 2025 | 23.13 | 22.9 | 22.9 | 23.44 | 22.53 | 15,474 |
| June 20, 2025 | 23.75 | 23.16 | 23.16 | 26.38 | 22.9 | 144,964 |
| June 19, 2025 | 23.79 | 23.26 | 23.26 | 24.2 | 23.11 | 9,892 |
| June 18, 2025 | 24 | 23.56 | 23.56 | 24.54 | 23.02 | 21,844 |
| June 17, 2025 | 25.28 | 23.95 | 23.95 | 27.9 | 23.55 | 201,800 |
| June 16, 2025 | 22.46 | 25.02 | 25.02 | 26 | 22.46 | 116,113 |
| June 13, 2025 | 23 | 23 | 23 | 23.95 | 22.3 | 15,393 |
| June 12, 2025 | 23.5 | 22.98 | 22.98 | 23.5 | 22.63 | 8,698 |
| June 11, 2025 | 23.5 | 23.03 | 23.03 | 23.5 | 22.79 | 13,039 |
| June 10, 2025 | 22.99 | 23.08 | 23.08 | 23.6 | 22.5 | 8,754 |
| June 09, 2025 | 23 | 22.99 | 22.99 | 23 | 22.66 | 2,188 |
| June 06, 2025 | 23.35 | 22.9 | 22.9 | 23.35 | 22.2 | 4,529 |
| June 05, 2025 | 23.3 | 22.82 | 22.82 | 23.3 | 22.44 | 1,023 |
| June 04, 2025 | 23.44 | 23.28 | 23.28 | 23.44 | 22.85 | 1,676 |
| June 03, 2025 | 23.11 | 23.1 | 23.1 | 23.4 | 22.5 | 4,146 |
| June 02, 2025 | 23.3 | 22.94 | 22.94 | 23.45 | 22.01 | 2,536 |
| May 30, 2025 | 23.7 | 22.87 | 22.87 | 23.7 | 22.52 | 2,723 |