26.70
+0.64(+2.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 34 | 34 | 34 | 34 | 34 | 0 |
| July 23, 2025 | 34 | 34 | 34 | 34 | 34 | 0 |
| July 22, 2025 | 34 | 34 | 34 | 34 | 34 | 0 |
| July 21, 2025 | 34 | 34 | 34 | 34.8 | 33.81 | 14,654 |
| July 18, 2025 | 34.82 | 34.66 | 34.66 | 34.82 | 34 | 8,132 |
| July 17, 2025 | 34.01 | 34.14 | 34.14 | 34.59 | 34 | 9,051 |
| July 16, 2025 | 34.02 | 34 | 34 | 34.35 | 33.79 | 4,628 |
| July 15, 2025 | 34.5 | 33.95 | 33.95 | 34.5 | 33.13 | 5,693 |
| July 14, 2025 | 33.4 | 33.95 | 33.95 | 34.5 | 33.4 | 10,694 |
| July 11, 2025 | 33.5 | 33.9 | 33.9 | 33.97 | 32.84 | 7,363 |
| July 10, 2025 | 33.04 | 33.01 | 33.01 | 33.4 | 33 | 3,000 |
| July 09, 2025 | 33.02 | 32.85 | 32.85 | 33.48 | 31.99 | 37,226 |
| July 08, 2025 | 33.9 | 32.66 | 32.66 | 33.9 | 32.42 | 11,369 |
| July 07, 2025 | 33.32 | 32.77 | 32.77 | 34.18 | 32.6 | 17,296 |
