19.74
-0.5(-2.47%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.4 | 19.74 | 19.74 | 20.59 | 19.61 | 72,857 |
September 25, 2025 | 20.84 | 20.24 | 20.24 | 20.84 | 19.81 | 51,849 |
September 24, 2025 | 20.3 | 20.15 | 20.15 | 21.25 | 20.01 | 85,594 |
September 23, 2025 | 20.61 | 20.3 | 20.3 | 21.49 | 20.2 | 44,997 |
September 22, 2025 | 20.75 | 21 | 21 | 21.19 | 20.65 | 36,534 |
September 19, 2025 | 20.5 | 20.75 | 20.75 | 20.89 | 20.24 | 52,009 |
September 18, 2025 | 21.46 | 20.68 | 20.68 | 21.46 | 20.07 | 71,658 |
September 17, 2025 | 21.1 | 21.04 | 21.04 | 21.75 | 20.81 | 51,665 |
September 16, 2025 | 21.4 | 21.17 | 21.17 | 21.4 | 20.77 | 45,069 |
September 15, 2025 | 21.4 | 20.89 | 20.89 | 21.9 | 20.6 | 53,831 |
September 12, 2025 | 21.73 | 21.23 | 21.23 | 21.73 | 21.02 | 37,151 |
September 11, 2025 | 20.8 | 21.02 | 21.02 | 21.85 | 20.61 | 97,230 |
September 10, 2025 | 20.5 | 20.8 | 20.8 | 21.32 | 20.5 | 48,020 |
September 09, 2025 | 22.8 | 20.64 | 20.64 | 22.8 | 20.5 | 135,521 |
September 08, 2025 | 20.6 | 21.82 | 21.82 | 21.82 | 19.82 | 155,238 |
September 05, 2025 | 20.35 | 19.84 | 19.84 | 20.4 | 19.68 | 46,199 |
September 04, 2025 | 20.31 | 19.78 | 19.78 | 20.49 | 19.45 | 71,830 |
September 03, 2025 | 20.27 | 20.27 | 20.27 | 20.47 | 20.17 | 47,358 |
September 02, 2025 | 20.6 | 19.74 | 19.74 | 20.6 | 19.4 | 76,505 |
September 01, 2025 | 19.6 | 19.93 | 19.93 | 20.39 | 19.6 | 61,333 |
August 29, 2025 | 19.75 | 19.2 | 19.2 | 20.75 | 18.58 | 122,219 |
August 28, 2025 | 20.99 | 20.11 | 20.11 | 20.99 | 19.61 | 86,810 |
August 26, 2025 | 21.6 | 20.05 | 20.05 | 21.6 | 19.88 | 105,746 |
August 25, 2025 | 21.39 | 20.77 | 20.77 | 22.04 | 20.5 | 59,494 |
August 22, 2025 | 21.86 | 20.97 | 20.97 | 21.86 | 20.61 | 46,154 |
August 21, 2025 | 21.99 | 21.37 | 21.37 | 22.99 | 20.6 | 154,267 |
August 20, 2025 | 19.7 | 21.61 | 21.61 | 21.61 | 19.7 | 163,953 |
August 19, 2025 | 19.5 | 19.65 | 19.65 | 19.71 | 19.24 | 35,698 |
August 18, 2025 | 19.55 | 19.14 | 19.14 | 20.09 | 19 | 62,363 |
August 14, 2025 | 19.27 | 19.31 | 19.31 | 19.94 | 19 | 60,590 |
August 13, 2025 | 19.38 | 19.27 | 19.27 | 19.94 | 18.11 | 45,969 |
August 12, 2025 | 20.45 | 19.38 | 19.38 | 20.49 | 19.11 | 64,437 |
August 11, 2025 | 19.93 | 19.97 | 19.97 | 20.2 | 19.5 | 59,525 |
August 08, 2025 | 21.3 | 19.93 | 19.93 | 21.97 | 19.6 | 121,289 |
August 07, 2025 | 19.67 | 21.3 | 21.3 | 21.79 | 19.51 | 101,090 |
August 06, 2025 | 20.33 | 20.07 | 20.07 | 20.59 | 19.92 | 31,251 |
August 05, 2025 | 21 | 20.33 | 20.33 | 21.78 | 19.75 | 62,939 |
August 04, 2025 | 21.29 | 20.79 | 20.79 | 21.29 | 20.61 | 51,743 |
August 01, 2025 | 21.46 | 20.78 | 20.78 | 21.9 | 20.42 | 78,811 |
July 31, 2025 | 21.09 | 21.46 | 21.46 | 22.24 | 20.87 | 126,595 |
July 30, 2025 | 21.05 | 21.19 | 21.19 | 21.99 | 20.69 | 66,360 |
July 29, 2025 | 21.21 | 21.2 | 21.2 | 21.8 | 21.02 | 42,583 |
July 28, 2025 | 21.5 | 21.56 | 21.56 | 21.9 | 21.01 | 41,223 |
July 25, 2025 | 22 | 21.57 | 21.57 | 22.79 | 21.25 | 42,179 |
July 24, 2025 | 22.97 | 22.16 | 22.16 | 22.97 | 21.2 | 60,832 |
July 23, 2025 | 22.57 | 21.99 | 21.99 | 22.97 | 21.7 | 81,725 |
July 22, 2025 | 23 | 22.57 | 22.57 | 23.21 | 22.42 | 56,839 |
July 21, 2025 | 23.77 | 23.02 | 23.02 | 23.88 | 22.67 | 86,177 |
July 18, 2025 | 23.67 | 23.17 | 23.17 | 23.89 | 22.81 | 114,094 |
July 17, 2025 | 23.25 | 23.02 | 23.02 | 24.1 | 22.65 | 225,039 |
July 16, 2025 | 24 | 22.99 | 22.99 | 24.03 | 22.88 | 113,932 |
July 15, 2025 | 23 | 23.79 | 23.79 | 23.79 | 22.76 | 83,445 |
July 14, 2025 | 23.55 | 22.66 | 22.66 | 23.68 | 22.58 | 75,059 |
July 11, 2025 | 24.6 | 23.57 | 23.57 | 24.6 | 23.36 | 109,382 |
July 10, 2025 | 23.1 | 23.87 | 23.87 | 23.94 | 22.79 | 74,162 |
July 09, 2025 | 22.59 | 22.8 | 22.8 | 23.49 | 22.5 | 88,220 |
July 08, 2025 | 23.99 | 23.05 | 23.05 | 24.69 | 22.96 | 144,261 |
July 07, 2025 | 25 | 24.17 | 24.17 | 25 | 24.02 | 60,221 |
July 04, 2025 | 26.64 | 24.93 | 24.93 | 26.64 | 24.65 | 213,061 |
July 03, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 23.95 | 437,616 |