25.16
+1.19(+4.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 23.98 | 342,818 |
| January 13, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 14,157 |
| January 12, 2026 | 22.74 | 22.83 | 22.83 | 22.83 | 22.74 | 50,828 |
| January 09, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.11 | 15,439 |
| January 08, 2026 | 21.33 | 21.33 | 21.33 | 21.7 | 21.32 | 13,997 |
| January 07, 2026 | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 11,695 |
| January 06, 2026 | 21.8 | 21.8 | 21.8 | 21.99 | 21.8 | 14,810 |
| January 05, 2026 | 22 | 22 | 22 | 22 | 21.14 | 51,290 |
| January 02, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 32,321 |
| January 01, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 23,578 |
| December 31, 2025 | 21.57 | 22.45 | 22.45 | 22.45 | 21.57 | 16,542 |
| December 30, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 8,820 |
| December 29, 2025 | 22.9 | 22.45 | 22.45 | 22.9 | 22.45 | 11,273 |
| December 26, 2025 | 22.47 | 22.9 | 22.9 | 22.91 | 22.47 | 27,125 |
| December 24, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 16,556 |
| December 23, 2025 | 21.6 | 22.03 | 22.03 | 22.03 | 21.6 | 29,565 |
| December 22, 2025 | 21.85 | 21.6 | 21.6 | 21.85 | 21.6 | 46,680 |
| December 19, 2025 | 22.39 | 21.95 | 21.95 | 22.39 | 21.95 | 13,516 |
| December 18, 2025 | 22.44 | 22.39 | 22.39 | 22.44 | 22.38 | 10,952 |
| December 17, 2025 | 22.02 | 22.46 | 22.46 | 22.46 | 22.02 | 10,584 |
| December 16, 2025 | 22.14 | 22.02 | 22.02 | 22.14 | 22.02 | 30,328 |
| December 15, 2025 | 21.58 | 22.46 | 22.46 | 22.46 | 21.58 | 32,201 |
| December 12, 2025 | 22.6 | 22.02 | 22.02 | 22.6 | 22.02 | 24,603 |
| December 11, 2025 | 22.5 | 22.46 | 22.46 | 22.5 | 22.46 | 13,955 |
| December 10, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 6,225 |
| December 09, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 5,695 |
| December 08, 2025 | 24.15 | 23.84 | 23.84 | 24.15 | 23.84 | 4,177 |
| December 05, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 5,673 |
| December 04, 2025 | 25.22 | 24.83 | 24.83 | 25.22 | 24.83 | 9,692 |
| December 03, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 12,749 |
| December 02, 2025 | 25 | 25.86 | 25.86 | 26.3 | 24.02 | 105,035 |
| December 01, 2025 | 23.85 | 25.05 | 25.05 | 25.05 | 23.85 | 72,188 |
| November 28, 2025 | 22.84 | 23.86 | 23.86 | 23.89 | 22.81 | 32,477 |
| November 27, 2025 | 23.46 | 22.89 | 22.89 | 24 | 22.59 | 39,450 |
| November 26, 2025 | 22.79 | 23.44 | 23.44 | 23.44 | 22.6 | 49,888 |
| November 25, 2025 | 21.23 | 22.33 | 22.33 | 22.33 | 21.23 | 36,915 |
| November 24, 2025 | 21.76 | 21.27 | 21.27 | 22 | 21.1 | 63,761 |
| November 21, 2025 | 22.99 | 22.2 | 22.2 | 22.99 | 22.15 | 93,901 |
| November 19, 2025 | 24.6 | 24.07 | 24.07 | 24.95 | 23.32 | 41,875 |
| November 18, 2025 | 24.79 | 24.23 | 24.23 | 25 | 24.2 | 60,646 |
| November 17, 2025 | 25.64 | 24.87 | 24.87 | 25.64 | 24.55 | 86,745 |
| November 14, 2025 | 25.56 | 25.74 | 25.74 | 26 | 25.56 | 97,433 |
| November 13, 2025 | 26.45 | 26.71 | 26.71 | 27.77 | 26.45 | 42,516 |
| November 12, 2025 | 27.5 | 26.99 | 26.99 | 27.5 | 26.51 | 43,327 |
| November 11, 2025 | 26.71 | 26.69 | 26.69 | 27.8 | 26.5 | 38,919 |
| November 10, 2025 | 26.77 | 26.77 | 26.77 | 27.24 | 26.45 | 51,572 |
| November 07, 2025 | 27.9 | 26.91 | 26.91 | 27.9 | 26.7 | 96,114 |
| November 06, 2025 | 29 | 28.01 | 28.01 | 29.73 | 27.76 | 101,181 |
| November 04, 2025 | 30.35 | 29 | 29 | 30.35 | 28.2 | 117,712 |
| November 03, 2025 | 29 | 29.46 | 29.46 | 29.46 | 29 | 127,724 |
| October 31, 2025 | 26.69 | 28.06 | 28.06 | 28.06 | 26.01 | 133,006 |
| October 30, 2025 | 28.06 | 26.73 | 26.73 | 28.06 | 26.65 | 163,106 |
| October 29, 2025 | 28.5 | 28.06 | 28.06 | 29.34 | 27.51 | 164,388 |
| October 28, 2025 | 28.89 | 28.74 | 28.74 | 30.74 | 27.81 | 453,708 |
| October 27, 2025 | 32.54 | 29.28 | 29.28 | 32.8 | 29.28 | 856,041 |
| October 24, 2025 | 35.9 | 32.54 | 32.54 | 37 | 31.1 | 1.98M |
| October 23, 2025 | 33 | 34.53 | 34.53 | 35.4 | 32 | 2.69M |
| October 21, 2025 | 29.7 | 30.72 | 30.72 | 31.49 | 28.65 | 800,869 |
| October 20, 2025 | 25 | 27.71 | 27.71 | 28 | 25 | 700,201 |
| October 17, 2025 | 24 | 24.91 | 24.91 | 27.38 | 23.13 | 619,683 |