22.69
+0.09(+0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.68 | 22.69 | 22.69 | 23.94 | 22.6 | 58,464 |
| August 14, 2025 | 22.5 | 22.6 | 22.6 | 24 | 22.5 | 56,185 |
| August 13, 2025 | 23.05 | 22.82 | 22.82 | 23.67 | 22.5 | 46,751 |
| August 12, 2025 | 23.75 | 22.95 | 22.95 | 23.96 | 22.78 | 78,632 |
| August 11, 2025 | 24.46 | 23.72 | 23.72 | 24.46 | 23.53 | 42,526 |
| August 08, 2025 | 23.01 | 23.97 | 23.97 | 24.23 | 22.99 | 35,737 |
| August 07, 2025 | 23.3 | 23.48 | 23.48 | 23.89 | 23.1 | 44,062 |
| August 06, 2025 | 24.35 | 23.69 | 23.69 | 24.44 | 23.25 | 45,900 |
| August 05, 2025 | 24.51 | 23.86 | 23.86 | 24.51 | 23.84 | 18,764 |
| August 04, 2025 | 24.24 | 24.37 | 24.37 | 24.91 | 24 | 46,466 |
| August 01, 2025 | 25.75 | 24.28 | 24.28 | 25.75 | 24.1 | 75,857 |
| July 31, 2025 | 23.99 | 24.85 | 24.85 | 25.25 | 23.91 | 166,848 |
| July 30, 2025 | 24.67 | 24.28 | 24.28 | 25.1 | 24.1 | 134,605 |
| July 29, 2025 | 24.99 | 24.67 | 24.67 | 24.99 | 23.77 | 43,669 |
| July 28, 2025 | 24.51 | 23.93 | 23.93 | 24.8 | 23.65 | 56,791 |
| July 25, 2025 | 25.47 | 24.44 | 24.44 | 25.49 | 24.05 | 24,896 |
| July 24, 2025 | 24.8 | 24.86 | 24.86 | 25.09 | 24.56 | 19,975 |
| July 23, 2025 | 25.69 | 24.39 | 24.39 | 25.69 | 24.25 | 74,092 |
| July 22, 2025 | 24.87 | 24.9 | 24.9 | 25.87 | 24.67 | 44,851 |
| July 21, 2025 | 25.09 | 24.87 | 24.87 | 25.1 | 24.67 | 10,803 |
| July 18, 2025 | 25.5 | 25.09 | 25.09 | 25.5 | 24.74 | 8,153 |
| July 17, 2025 | 25.78 | 25.04 | 25.04 | 25.79 | 25 | 22,878 |
| July 16, 2025 | 25.8 | 25.22 | 25.22 | 25.8 | 25.2 | 50,033 |
| July 15, 2025 | 23.74 | 25.13 | 25.13 | 25.48 | 23.31 | 324,507 |
| July 14, 2025 | 24.75 | 23.33 | 23.33 | 24.79 | 22.9 | 275,836 |
| July 11, 2025 | 24.95 | 24.25 | 24.25 | 25.69 | 24.1 | 108,248 |
| July 10, 2025 | 25 | 24.72 | 24.72 | 25 | 24.31 | 57,128 |
| July 09, 2025 | 24.93 | 24.88 | 24.88 | 25.94 | 24.8 | 135,139 |
| July 08, 2025 | 26.04 | 25.23 | 25.23 | 26.34 | 24.85 | 88,328 |
| July 07, 2025 | 25.57 | 25.89 | 25.89 | 26.89 | 25.25 | 103,619 |
| July 04, 2025 | 25.32 | 25.57 | 25.57 | 26.04 | 25.2 | 54,510 |
| July 03, 2025 | 26.18 | 25.47 | 25.47 | 26.29 | 25.11 | 84,453 |
| July 02, 2025 | 26.41 | 25.77 | 25.77 | 26.95 | 25.63 | 59,990 |
| July 01, 2025 | 26.96 | 26.53 | 26.53 | 27.12 | 26.2 | 19,391 |
| June 30, 2025 | 26.7 | 26.8 | 26.8 | 26.99 | 26.27 | 28,929 |
| June 27, 2025 | 25.98 | 26.1 | 26.1 | 26.51 | 25.41 | 61,480 |
| June 26, 2025 | 26.68 | 25.5 | 25.48 | 26.8 | 24.7 | 141,053 |
| June 25, 2025 | 27 | 26.62 | 26.62 | 27 | 26.45 | 39,280 |
| June 24, 2025 | 26.4 | 26.71 | 26.71 | 27.13 | 26.4 | 10,179 |
| June 23, 2025 | 25.98 | 25.76 | 25.76 | 25.98 | 25.27 | 33,817 |
| June 20, 2025 | 26.06 | 25.98 | 25.98 | 26.1 | 25.8 | 22,224 |
| June 19, 2025 | 25.71 | 25.95 | 25.95 | 26.64 | 25.71 | 29,977 |
| June 18, 2025 | 26.31 | 26.07 | 26.07 | 27.05 | 26 | 27,930 |
| June 17, 2025 | 27.07 | 26.31 | 26.31 | 27.7 | 26.12 | 53,311 |
| June 16, 2025 | 27.02 | 26.94 | 26.94 | 27.8 | 26.77 | 45,014 |
| June 13, 2025 | 28.49 | 27.42 | 27.42 | 28.49 | 27.01 | 55,611 |
| June 12, 2025 | 29.02 | 28.19 | 28.19 | 29.27 | 27.8 | 146,635 |
| June 11, 2025 | 27.6 | 28.12 | 28.12 | 28.55 | 27.15 | 92,053 |
| June 10, 2025 | 27.06 | 27.21 | 27.21 | 27.49 | 27.06 | 20,779 |
| June 09, 2025 | 27.18 | 27.06 | 27.06 | 27.5 | 26.85 | 23,883 |
| June 06, 2025 | 26.59 | 26.67 | 26.67 | 26.91 | 26.27 | 41,966 |
| June 05, 2025 | 26.3 | 26.55 | 26.55 | 26.93 | 26.3 | 25,701 |
| June 04, 2025 | 27.3 | 26.25 | 26.25 | 27.62 | 26.1 | 72,785 |
| June 03, 2025 | 27.83 | 27.35 | 27.35 | 27.83 | 27.01 | 30,422 |
| June 02, 2025 | 27.15 | 27.51 | 27.51 | 27.99 | 27.15 | 21,999 |
| May 30, 2025 | 27.4 | 27.48 | 27.48 | 27.73 | 27.15 | 14,181 |
| May 29, 2025 | 27.74 | 27.4 | 27.4 | 28.07 | 26.99 | 38,546 |
| May 28, 2025 | 27.5 | 27.74 | 27.74 | 28.38 | 27.5 | 58,165 |
| May 27, 2025 | 28 | 27.99 | 27.99 | 28.31 | 27.53 | 52,957 |
| May 26, 2025 | 28.42 | 28.85 | 28.85 | 29 | 28.01 | 46,733 |