24.60
+0.08(+0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 24.57 | 24.6 | 24.6 | 24.84 | 24.51 | 14,099 |
| September 04, 2025 | 25.35 | 24.69 | 24.69 | 25.35 | 24.6 | 21,789 |
| September 03, 2025 | 24.7 | 24.97 | 24.97 | 25.69 | 24.7 | 35,621 |
| September 02, 2025 | 24.95 | 24.95 | 24.95 | 25.43 | 24.65 | 48,495 |
| September 01, 2025 | 25 | 24.59 | 24.59 | 25 | 24.12 | 117,833 |
| August 29, 2025 | 23.81 | 24.66 | 24.66 | 25 | 23.78 | 13,466 |
| August 28, 2025 | 25 | 24.4 | 24.4 | 25 | 24.02 | 37,347 |
| August 26, 2025 | 25.39 | 24.65 | 24.65 | 25.39 | 24.15 | 264,732 |
| August 25, 2025 | 23.66 | 25.1 | 25.1 | 25.3 | 23.49 | 1.67M |
| August 22, 2025 | 23.9 | 23.43 | 23.43 | 23.9 | 23.06 | 14,194 |
| August 21, 2025 | 23.8 | 23.65 | 23.65 | 23.94 | 22.7 | 178,429 |
| August 20, 2025 | 23.5 | 22.72 | 22.72 | 23.5 | 22.41 | 32,279 |
| August 19, 2025 | 22.69 | 22.76 | 22.76 | 23.28 | 22.25 | 53,211 |
| 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 |