33.22
+5.53(+19.97%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 30.5 | 33.22 | 33.22 | 33.22 | 30.5 | 386,614 |
October 20, 2025 | 26.48 | 27.69 | 27.69 | 28.79 | 25.1 | 16,013 |
October 17, 2025 | 26.12 | 25.97 | 25.97 | 26.12 | 25.6 | 2,247 |
October 16, 2025 | 25.95 | 26.11 | 26.11 | 26.2 | 25.55 | 2,086 |
October 15, 2025 | 26.1 | 25.39 | 25.39 | 26.85 | 25.1 | 7,402 |
October 14, 2025 | 27 | 26 | 26 | 27 | 25.51 | 2,253 |
October 13, 2025 | 28.25 | 26.97 | 26.97 | 28.25 | 26.5 | 11,460 |
October 10, 2025 | 28.77 | 27.38 | 27.38 | 28.8 | 27.16 | 10,106 |
October 09, 2025 | 27.74 | 28.25 | 28.25 | 28.95 | 27 | 3,295 |
October 08, 2025 | 29.21 | 27.74 | 27.74 | 29.21 | 27.56 | 2,723 |
October 07, 2025 | 26.81 | 28.86 | 28.86 | 29.3 | 26.2 | 15,508 |
October 06, 2025 | 27.88 | 26.94 | 26.94 | 27.88 | 26.56 | 1,048 |
October 03, 2025 | 27.89 | 27.49 | 27.49 | 27.89 | 26.65 | 2,944 |
October 01, 2025 | 26.13 | 27.56 | 27.56 | 28.66 | 26.13 | 11,513 |
September 30, 2025 | 26.55 | 26.06 | 26.06 | 26.8 | 25.8 | 3,715 |
September 29, 2025 | 27.56 | 26.36 | 26.36 | 28.25 | 26.2 | 11,632 |
September 26, 2025 | 28.16 | 27.56 | 27.56 | 28.53 | 27.26 | 13,700 |
September 25, 2025 | 28.24 | 28.15 | 28.15 | 28.6 | 28.1 | 6,504 |
September 24, 2025 | 29 | 28.71 | 28.71 | 29.15 | 28.25 | 10,464 |
September 23, 2025 | 28.32 | 28.94 | 28.94 | 29.05 | 28.27 | 20,634 |
September 22, 2025 | 28.17 | 28.29 | 28.29 | 29.88 | 28.17 | 18,100 |
September 19, 2025 | 29.11 | 29.26 | 29.26 | 29.8 | 28.52 | 105,469 |
September 18, 2025 | 28.51 | 28.68 | 28.68 | 29.49 | 28.51 | 8,009 |
September 17, 2025 | 29.85 | 28.75 | 28.75 | 29.85 | 28.5 | 7,743 |
September 16, 2025 | 29 | 29.43 | 29.43 | 29.49 | 28.15 | 245,729 |
September 15, 2025 | 28.66 | 29 | 29 | 29.98 | 28.66 | 50,363 |
September 12, 2025 | 29.03 | 29.07 | 29.07 | 29.28 | 28.85 | 16,948 |
September 11, 2025 | 29.99 | 29.15 | 29.15 | 29.99 | 28.51 | 15,354 |
September 10, 2025 | 29.02 | 29.28 | 29.28 | 29.5 | 28.63 | 12,158 |
September 09, 2025 | 29.41 | 28.32 | 28.32 | 29.47 | 28 | 12,488 |
September 08, 2025 | 30 | 28.83 | 28.83 | 30.49 | 28.26 | 64,356 |
September 05, 2025 | 30.06 | 28.51 | 28.51 | 30.59 | 28.15 | 76,066 |
September 04, 2025 | 30.5 | 29.58 | 29.58 | 30.5 | 28.64 | 132,049 |
September 03, 2025 | 30.41 | 29.93 | 29.93 | 30.78 | 29.52 | 19,131 |
September 02, 2025 | 29.99 | 29.27 | 29.27 | 30.49 | 29.2 | 7,123 |
September 01, 2025 | 30.02 | 29.77 | 29.77 | 30.45 | 29.1 | 3,920 |
August 29, 2025 | 29.85 | 29.71 | 29.71 | 30.26 | 29.1 | 24,157 |
August 28, 2025 | 30 | 29.98 | 29.98 | 30.5 | 29.22 | 80,325 |
August 26, 2025 | 30.25 | 29.74 | 29.74 | 30.48 | 28.21 | 38,262 |
August 25, 2025 | 29.53 | 29.46 | 29.46 | 30.27 | 29.28 | 4,859 |
August 22, 2025 | 29.1 | 29.53 | 29.53 | 30.99 | 28.15 | 60,068 |
August 21, 2025 | 30.98 | 29.87 | 29.87 | 32.9 | 29.4 | 82,928 |
August 20, 2025 | 30.5 | 30.05 | 30.05 | 31.49 | 29.72 | 49,975 |
August 19, 2025 | 29 | 31.39 | 31.39 | 31.5 | 29 | 52,531 |
August 18, 2025 | 29.42 | 30.69 | 30.69 | 31 | 29.42 | 14,161 |
August 14, 2025 | 30.01 | 30.02 | 30.02 | 31.49 | 30.01 | 3,923 |
August 13, 2025 | 31 | 30.57 | 30.57 | 31 | 30.01 | 32,408 |
August 12, 2025 | 31 | 30.93 | 30.93 | 31 | 30.01 | 3,285 |
August 11, 2025 | 30.38 | 30.98 | 30.98 | 31 | 28.35 | 41,396 |
August 08, 2025 | 30 | 30.38 | 30.38 | 30.5 | 29.96 | 20,147 |
August 07, 2025 | 31 | 29.7 | 29.7 | 31.5 | 29.5 | 12,481 |
August 06, 2025 | 31.34 | 31 | 31 | 31.99 | 31 | 2,941 |
August 05, 2025 | 32 | 31.5 | 31.5 | 32.5 | 31.5 | 8,656 |
August 04, 2025 | 29.85 | 30.98 | 30.98 | 31.37 | 29.85 | 5,868 |
August 01, 2025 | 32 | 31.37 | 31.37 | 32.35 | 30.3 | 12,861 |
July 31, 2025 | 30.68 | 31.24 | 31.24 | 33 | 30.68 | 34,391 |
July 30, 2025 | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | 0 |
July 29, 2025 | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | 0 |
July 28, 2025 | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | 3,421 |
July 25, 2025 | 34 | 34 | 34 | 34 | 34 | 0 |