26.24
+1.02(+4.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.4 | 26.24 | 26.24 | 26.7 | 25.4 | 13,958 |
| August 14, 2025 | 25.49 | 25.22 | 25.22 | 25.8 | 24.26 | 7,863 |
| August 13, 2025 | 26.8 | 25 | 25 | 26.8 | 24.8 | 14,678 |
| August 12, 2025 | 25.49 | 24.89 | 24.89 | 26.5 | 24.7 | 19,164 |
| August 11, 2025 | 24.11 | 24.64 | 24.64 | 25.78 | 24.11 | 7,298 |
| August 08, 2025 | 26 | 24.8 | 24.8 | 26.01 | 24.16 | 27,934 |
| August 07, 2025 | 25.79 | 25.35 | 25.35 | 26.59 | 25.17 | 12,553 |
| August 06, 2025 | 26.11 | 25.96 | 25.96 | 26.9 | 25.8 | 7,707 |
| August 05, 2025 | 27.05 | 26.64 | 26.64 | 27.45 | 26.2 | 15,053 |
| August 04, 2025 | 26.62 | 26.92 | 26.92 | 27.4 | 26.33 | 4,727 |
| August 01, 2025 | 27.06 | 26.62 | 26.62 | 27.12 | 26 | 31,496 |
| July 31, 2025 | 27.5 | 27.42 | 27.42 | 27.88 | 27 | 11,793 |
| July 30, 2025 | 27.34 | 27.5 | 27.5 | 28.5 | 26.9 | 67,888 |
| July 29, 2025 | 26.36 | 27.17 | 27.17 | 27.49 | 26.36 | 9,238 |
| July 28, 2025 | 27.5 | 26.9 | 26.9 | 27.98 | 26.3 | 11,814 |
| July 25, 2025 | 28.4 | 27.24 | 27.24 | 28.4 | 27.06 | 17,450 |
| July 24, 2025 | 27.86 | 27.79 | 27.79 | 28.19 | 27.65 | 8,332 |
| July 23, 2025 | 28.24 | 27.73 | 27.73 | 28.38 | 26.92 | 19,268 |
| July 22, 2025 | 27.75 | 27.77 | 27.77 | 28.47 | 27.52 | 21,196 |
| July 21, 2025 | 28.1 | 27.52 | 27.52 | 31 | 27.33 | 261,992 |
| July 18, 2025 | 28.98 | 28.1 | 28.1 | 28.98 | 28.01 | 16,416 |
| July 17, 2025 | 28.47 | 28.28 | 28.28 | 28.79 | 28.22 | 14,271 |
| July 16, 2025 | 28.5 | 28.53 | 28.53 | 29 | 28.1 | 34,542 |
| July 15, 2025 | 28.89 | 28.36 | 28.36 | 28.89 | 28.1 | 10,599 |
| July 14, 2025 | 27.8 | 28.3 | 28.3 | 28.73 | 27.8 | 14,993 |
| July 11, 2025 | 29 | 28.55 | 28.55 | 29.29 | 28.5 | 30,808 |
| July 10, 2025 | 28.9 | 28.83 | 28.83 | 29.5 | 28.8 | 21,351 |
| July 09, 2025 | 29.06 | 28.9 | 28.9 | 30.39 | 28.3 | 46,289 |
| July 08, 2025 | 32 | 29.06 | 29.06 | 33 | 28.8 | 883,802 |
| July 07, 2025 | 28.13 | 29.72 | 29.72 | 30 | 28 | 87,275 |
| July 04, 2025 | 28.48 | 28.28 | 28.28 | 28.95 | 28.15 | 15,962 |
| July 03, 2025 | 28.06 | 28.48 | 28.48 | 30.6 | 27 | 93,624 |
| July 02, 2025 | 28.2 | 28.13 | 28.13 | 29 | 28.01 | 27,475 |
| July 01, 2025 | 28.09 | 28.46 | 28.46 | 30.33 | 27.75 | 154,339 |
| June 30, 2025 | 28.05 | 28.1 | 28.1 | 28.7 | 27.85 | 9,336 |
| June 27, 2025 | 28.21 | 28.03 | 28.03 | 28.78 | 27.99 | 10,645 |
| June 26, 2025 | 28.12 | 28.02 | 28.02 | 28.46 | 28 | 17,846 |
| June 25, 2025 | 28.55 | 28.13 | 28.13 | 28.99 | 27.81 | 39,440 |
| June 24, 2025 | 28.6 | 28.52 | 28.52 | 29 | 28.5 | 7,242 |
| June 23, 2025 | 27.81 | 28.6 | 28.6 | 28.89 | 27.72 | 10,607 |
| June 20, 2025 | 28.19 | 28.38 | 28.38 | 29.1 | 28.1 | 10,164 |
| June 19, 2025 | 28.55 | 28.19 | 28.19 | 29.59 | 28.1 | 43,597 |
| June 18, 2025 | 30.5 | 28.66 | 28.66 | 30.89 | 28.1 | 128,248 |
| June 17, 2025 | 30.19 | 30.35 | 30.35 | 30.9 | 29.12 | 287,542 |
| June 16, 2025 | 27.02 | 29.7 | 29.7 | 30.4 | 26.51 | 278,210 |
| June 13, 2025 | 27.2 | 27.14 | 27.14 | 27.5 | 26.61 | 7,408 |
| June 12, 2025 | 27.48 | 27.21 | 27.21 | 27.75 | 27.01 | 11,284 |
| June 11, 2025 | 27.28 | 27.48 | 27.48 | 28 | 27.12 | 22,040 |
| June 10, 2025 | 27.45 | 27.28 | 27.28 | 28.09 | 27.02 | 19,901 |
| June 09, 2025 | 27.42 | 27.51 | 27.51 | 28.3 | 26.95 | 27,967 |
| June 06, 2025 | 27.55 | 27.98 | 27.98 | 28.78 | 27.55 | 17,257 |
| June 05, 2025 | 28.35 | 28.01 | 28.01 | 29.19 | 27.9 | 22,275 |
| June 04, 2025 | 28.11 | 28.18 | 28.18 | 29.59 | 28 | 23,784 |
| June 03, 2025 | 29.18 | 28.39 | 28.39 | 31.01 | 28.12 | 80,134 |
| June 02, 2025 | 27.86 | 29.18 | 29.18 | 29.9 | 27 | 93,843 |
| May 30, 2025 | 26.34 | 27.86 | 27.86 | 28.89 | 26.22 | 91,423 |
| May 29, 2025 | 26.42 | 26.34 | 26.34 | 27.1 | 26.02 | 13,006 |
| May 28, 2025 | 26.7 | 26.44 | 26.44 | 27.55 | 26.11 | 11,604 |
| May 27, 2025 | 27.3 | 26.69 | 26.69 | 27.69 | 26.56 | 11,476 |
| May 26, 2025 | 26.6 | 27.36 | 27.36 | 27.79 | 26.6 | 30,937 |