25.48
+0.71(+2.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.69 | 24.77 | 24.77 | 25.04 | 21.01 | 1.7M |
| December 03, 2025 | 21.99 | 20.87 | 20.87 | 22.18 | 19.9 | 195,766 |
| December 02, 2025 | 22.49 | 22.1 | 22.1 | 22.49 | 21.42 | 54,400 |
| December 01, 2025 | 24.89 | 21.95 | 21.95 | 25.24 | 19.77 | 190,506 |
| November 28, 2025 | 24.48 | 24.44 | 24.44 | 25 | 23.5 | 39,875 |
| November 27, 2025 | 24.75 | 24.22 | 24.22 | 24.75 | 23.51 | 21,698 |
| November 26, 2025 | 22.05 | 24.41 | 24.41 | 25 | 21.52 | 126,011 |
| November 25, 2025 | 23 | 22.04 | 22.04 | 23 | 21.41 | 10,208 |
| November 24, 2025 | 21.7 | 22.58 | 22.58 | 23.02 | 21.39 | 47,793 |
| November 21, 2025 | 22.69 | 21.85 | 21.85 | 22.69 | 21.31 | 118,067 |
| November 19, 2025 | 23.26 | 23.24 | 23.24 | 24.4 | 22.8 | 44,575 |
| November 18, 2025 | 23.3 | 23.47 | 23.47 | 24.2 | 23.25 | 25,749 |
| November 17, 2025 | 24.9 | 23.83 | 23.83 | 24.9 | 23.55 | 58,706 |
| November 14, 2025 | 24.55 | 24.41 | 24.41 | 24.75 | 24.2 | 83,436 |
| November 13, 2025 | 24.11 | 24.55 | 24.55 | 24.84 | 24.11 | 26,211 |
| November 12, 2025 | 24.95 | 24.55 | 24.55 | 25.01 | 24.02 | 59,289 |
| November 11, 2025 | 24.49 | 24.52 | 24.52 | 24.99 | 24.28 | 23,669 |
| November 10, 2025 | 24.98 | 24.47 | 24.47 | 25.2 | 24.25 | 28,631 |
| November 07, 2025 | 24.69 | 24.98 | 24.98 | 25.39 | 24.15 | 17,870 |
| November 06, 2025 | 24.97 | 24.62 | 24.62 | 25.25 | 24.5 | 123,372 |
| November 04, 2025 | 24.2 | 24.61 | 24.61 | 24.8 | 24.2 | 27,279 |
| November 03, 2025 | 24.1 | 24.17 | 24.17 | 24.5 | 24.1 | 4,697 |
| October 31, 2025 | 24.95 | 24.24 | 24.24 | 25 | 24.11 | 57,593 |
| October 30, 2025 | 24.1 | 24.57 | 24.57 | 24.69 | 24.1 | 38,865 |
| October 29, 2025 | 24.68 | 24.3 | 24.3 | 24.74 | 24.21 | 27,002 |
| October 28, 2025 | 24.83 | 24.68 | 24.68 | 24.83 | 24.14 | 23,318 |
| October 27, 2025 | 24.14 | 24.55 | 24.55 | 24.85 | 24.14 | 64,601 |
| October 24, 2025 | 24.71 | 24.6 | 24.6 | 24.83 | 24.41 | 79,996 |
| October 23, 2025 | 25.1 | 24.52 | 24.52 | 25.38 | 24.38 | 118,891 |
| October 21, 2025 | 24.16 | 25.1 | 25.1 | 25.26 | 24.15 | 21,253 |
| October 20, 2025 | 24.8 | 24.3 | 24.3 | 24.8 | 24.13 | 44,607 |
| October 17, 2025 | 24.44 | 24.42 | 24.42 | 24.51 | 23.21 | 61,146 |
| October 16, 2025 | 24.44 | 24.09 | 24.09 | 24.54 | 23.52 | 39,126 |
| October 15, 2025 | 23.83 | 24.19 | 24.19 | 24.39 | 23.83 | 22,414 |
| October 14, 2025 | 23.54 | 23.83 | 23.83 | 24.65 | 23.51 | 35,258 |
| October 13, 2025 | 24.55 | 23.94 | 23.94 | 24.78 | 23.71 | 48,406 |
| October 10, 2025 | 24.01 | 24.41 | 24.41 | 24.9 | 24.01 | 176,916 |
| October 09, 2025 | 24.34 | 24.47 | 24.47 | 25.06 | 24.3 | 38,421 |
| October 08, 2025 | 25 | 24.5 | 24.5 | 25.5 | 24.32 | 45,659 |
| October 07, 2025 | 26 | 25.1 | 25.1 | 26 | 24.9 | 37,645 |
| October 06, 2025 | 25 | 25.56 | 25.56 | 25.98 | 25 | 35,590 |
| October 03, 2025 | 24.75 | 25.16 | 25.16 | 25.36 | 24.75 | 38,166 |
| October 01, 2025 | 25.32 | 25.14 | 25.14 | 25.5 | 24.9 | 88,313 |
| September 30, 2025 | 25.49 | 24.82 | 24.82 | 25.49 | 24.69 | 26,071 |
| September 29, 2025 | 25.25 | 25.09 | 25.09 | 25.39 | 24.5 | 55,825 |
| September 26, 2025 | 25.95 | 24.89 | 24.89 | 25.95 | 24.79 | 54,575 |
| September 25, 2025 | 25.8 | 25.6 | 25.6 | 26.14 | 25.5 | 22,560 |
| September 24, 2025 | 26.36 | 26.16 | 26.16 | 26.45 | 26.14 | 15,923 |
| September 23, 2025 | 26.88 | 26.17 | 26.17 | 26.88 | 26 | 34,871 |
| September 22, 2025 | 26.25 | 26.2 | 26.2 | 27.1 | 26.02 | 190,881 |
| September 19, 2025 | 26.8 | 26.1 | 26.1 | 26.99 | 25.84 | 74,961 |
| September 18, 2025 | 27.3 | 26.8 | 26.8 | 27.55 | 26.16 | 75,522 |
| September 17, 2025 | 27.26 | 27.05 | 27.05 | 27.79 | 27 | 34,795 |
| September 16, 2025 | 29.24 | 27.26 | 27.26 | 29.24 | 27.06 | 140,700 |
| September 15, 2025 | 28.46 | 28.93 | 28.93 | 29.25 | 28.05 | 146,905 |
| September 12, 2025 | 28.01 | 28.46 | 28.46 | 29.25 | 28.01 | 190,610 |
| September 11, 2025 | 28.47 | 28.25 | 28.25 | 29.55 | 27.55 | 205,373 |
| September 10, 2025 | 26.3 | 28.37 | 28.37 | 30.25 | 26.16 | 2.51M |
| September 09, 2025 | 24.86 | 25.21 | 25.21 | 25.98 | 24.86 | 53,894 |
| September 08, 2025 | 25.34 | 24.98 | 24.98 | 25.85 | 24.8 | 90,218 |