28.98
+0.76(+2.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 28.89 | 28.67 | 28.67 | 29 | 28.03 | 31,280 |
| October 23, 2025 | 28.7 | 28.22 | 28.22 | 29.2 | 27.82 | 13,661 |
| October 21, 2025 | 27.78 | 28.54 | 28.54 | 28.9 | 27.7 | 1,887 |
| October 20, 2025 | 28.67 | 27.65 | 27.65 | 28.67 | 27.43 | 14,899 |
| October 17, 2025 | 28.37 | 28.57 | 28.57 | 28.59 | 27.65 | 5,496 |
| October 16, 2025 | 29 | 28.37 | 28.37 | 29 | 28 | 8,263 |
| October 15, 2025 | 27.3 | 28.46 | 28.46 | 29.14 | 27.3 | 9,154 |
| October 14, 2025 | 29.12 | 28.49 | 28.49 | 29.54 | 27.7 | 24,507 |
| October 13, 2025 | 29.65 | 29.12 | 29.12 | 29.9 | 28.16 | 22,609 |
| October 10, 2025 | 29 | 29.65 | 29.65 | 29.96 | 29 | 18,666 |
| October 09, 2025 | 29.3 | 29.07 | 29.07 | 29.6 | 28.9 | 20,094 |
| October 08, 2025 | 29.9 | 29.3 | 29.3 | 29.9 | 29.12 | 8,816 |
| October 07, 2025 | 28.8 | 29.52 | 29.52 | 29.98 | 28.8 | 9,296 |
| October 06, 2025 | 30.1 | 29.6 | 29.6 | 30.75 | 29.11 | 56,022 |
| October 03, 2025 | 30.85 | 30.08 | 30.08 | 32 | 29.97 | 52,403 |
| October 01, 2025 | 32.84 | 31.55 | 31.55 | 32.84 | 31.16 | 55,007 |
| September 30, 2025 | 32.3 | 31.86 | 31.86 | 33.14 | 31.85 | 63,199 |
| September 29, 2025 | 30.27 | 32.27 | 32.27 | 33.5 | 29.65 | 211,562 |
| September 26, 2025 | 30.43 | 29.71 | 29.71 | 31.5 | 29.1 | 138,648 |
| September 25, 2025 | 29.92 | 30.1 | 30.1 | 32.53 | 29.72 | 311,935 |
| September 24, 2025 | 30.47 | 29.83 | 29.83 | 30.47 | 29.7 | 22,149 |
| September 23, 2025 | 29.94 | 30.16 | 30.16 | 30.34 | 29.87 | 444,562 |
| September 22, 2025 | 30.28 | 29.94 | 29.94 | 30.52 | 29.7 | 22,880 |
| September 19, 2025 | 30.29 | 30.28 | 30.28 | 30.83 | 30 | 69,233 |
| September 18, 2025 | 31.05 | 30.28 | 30.28 | 31.3 | 30.11 | 69,606 |
| September 17, 2025 | 31.31 | 31.04 | 31.04 | 32.93 | 30.91 | 201,794 |
| September 16, 2025 | 30.69 | 31.04 | 31.04 | 31.42 | 30.4 | 68,611 |
| September 15, 2025 | 30.42 | 30.46 | 30.46 | 30.9 | 29.5 | 54,259 |
| September 12, 2025 | 29.03 | 30.42 | 30.42 | 30.6 | 29.03 | 346,597 |
| September 11, 2025 | 30 | 29.03 | 29.03 | 30.7 | 28.8 | 114,721 |
| September 10, 2025 | 31.06 | 29.81 | 29.81 | 31.59 | 29.7 | 111,732 |
| September 09, 2025 | 31.7 | 31.06 | 31.06 | 31.7 | 30.77 | 26,044 |
| September 08, 2025 | 31.93 | 31.02 | 31.02 | 32.35 | 30.15 | 101,511 |
| September 05, 2025 | 31.1 | 31.3 | 31.3 | 31.59 | 31.01 | 30,654 |
| September 04, 2025 | 32.4 | 30.77 | 30.77 | 32.4 | 30.51 | 41,541 |
| September 03, 2025 | 31.2 | 31.4 | 31.4 | 31.98 | 30.82 | 93,774 |
| September 02, 2025 | 30.4 | 30.79 | 30.79 | 31.5 | 30.19 | 43,228 |
| September 01, 2025 | 29.55 | 29.85 | 29.85 | 30.75 | 29.55 | 364,192 |
| August 29, 2025 | 30 | 29.5 | 29.5 | 30.77 | 29.4 | 35,158 |
| August 28, 2025 | 31.58 | 30.56 | 30.56 | 32.3 | 30.16 | 32,166 |
| August 26, 2025 | 30.62 | 31.58 | 31.58 | 32.83 | 30.14 | 225,674 |
| August 25, 2025 | 29.03 | 30.62 | 30.62 | 31.4 | 29.03 | 55,124 |
| August 22, 2025 | 29.7 | 29.54 | 29.54 | 30.1 | 29.22 | 369,991 |
| August 21, 2025 | 30.93 | 29.2 | 29.2 | 31.18 | 28.88 | 82,616 |
| August 20, 2025 | 30.9 | 30.8 | 30.8 | 31.38 | 30.34 | 33,712 |
| August 19, 2025 | 30.1 | 30.61 | 30.61 | 31.39 | 29.49 | 55,281 |
| August 18, 2025 | 31.5 | 30.21 | 30.21 | 31.69 | 30.05 | 22,891 |
| August 14, 2025 | 32.01 | 30.42 | 30.42 | 32.01 | 30.11 | 42,616 |
| August 13, 2025 | 31 | 31.28 | 31.28 | 33 | 30.87 | 176,989 |
| August 12, 2025 | 30.88 | 30.41 | 30.41 | 31.38 | 29.9 | 31,037 |
| August 11, 2025 | 31.62 | 30.53 | 30.53 | 31.63 | 29.8 | 172,774 |
| August 08, 2025 | 30.8 | 31.62 | 31.62 | 32.6 | 30.8 | 53,192 |
| August 07, 2025 | 32.1 | 31.29 | 31.29 | 32.44 | 30.79 | 117,616 |
| August 06, 2025 | 33.2 | 31.62 | 31.62 | 33.97 | 30.77 | 90,942 |
| August 05, 2025 | 33.27 | 33.16 | 33.16 | 34.9 | 32.47 | 616,666 |
| August 04, 2025 | 31.01 | 32.85 | 32.85 | 33.59 | 31.01 | 323,086 |
| August 01, 2025 | 30.55 | 31.28 | 31.28 | 32.66 | 30.28 | 203,432 |
| July 31, 2025 | 29.53 | 30.27 | 30.27 | 33.9 | 29.53 | 325,418 |
| July 30, 2025 | 28.61 | 30.24 | 30.24 | 33.49 | 28.61 | 829,802 |
| July 29, 2025 | 28.6 | 29.08 | 29.08 | 29.65 | 28.56 | 41,439 |