25.40
+1.13(+4.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.05 | 25.4 | 25.4 | 25.48 | 24.05 | 307,919 |
| December 03, 2025 | 25.36 | 24.27 | 24.27 | 25.42 | 23.94 | 545,667 |
| December 02, 2025 | 26.33 | 25.2 | 25.2 | 26.33 | 25.2 | 186,528 |
| December 01, 2025 | 26.53 | 26.53 | 26.53 | 29.32 | 26.53 | 1.76M |
| November 28, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 88,730 |
| November 27, 2025 | 29.41 | 29.41 | 29.41 | 30.4 | 29.41 | 747,752 |
| November 26, 2025 | 33.01 | 32.68 | 32.68 | 35.13 | 32.68 | 1.88M |
| November 25, 2025 | 40.31 | 36.32 | 36.32 | 40.31 | 36.32 | 208,521 |
| November 24, 2025 | 45.7 | 40.36 | 40.36 | 47.38 | 39.5 | 173,420 |
| November 21, 2025 | 48.33 | 46.39 | 46.39 | 49.09 | 44.52 | 168,635 |
| November 19, 2025 | 62.4 | 54.38 | 54.38 | 62.4 | 54 | 147,883 |
| November 18, 2025 | 61.97 | 61.19 | 61.19 | 62.5 | 60.42 | 21,270 |
| November 17, 2025 | 62.3 | 61.2 | 61.2 | 62.5 | 60.06 | 24,170 |
| November 14, 2025 | 61.35 | 62.3 | 62.3 | 62.9 | 60.74 | 6,808 |
| November 13, 2025 | 62.4 | 61.95 | 61.95 | 63 | 61.01 | 7,127 |
| November 12, 2025 | 60.03 | 62.58 | 62.58 | 63.62 | 60.03 | 24,241 |
| November 11, 2025 | 61.7 | 60.03 | 60.03 | 61.7 | 59.15 | 39,425 |
| November 10, 2025 | 63.71 | 61.81 | 61.81 | 64.5 | 60.35 | 13,899 |
| November 07, 2025 | 63.81 | 63.28 | 63.28 | 64.09 | 63 | 12,398 |
| November 06, 2025 | 66.1 | 63.81 | 63.81 | 66.19 | 63.05 | 18,326 |
| November 04, 2025 | 66.24 | 65.86 | 65.86 | 66.62 | 65.55 | 12,907 |
| November 03, 2025 | 65.4 | 66.97 | 66.97 | 67.19 | 65.4 | 11,597 |
| October 31, 2025 | 65.97 | 65.4 | 65.4 | 67.09 | 65.15 | 17,740 |
| October 30, 2025 | 68.4 | 65.97 | 65.97 | 68.4 | 64.95 | 21,474 |
| October 29, 2025 | 64.47 | 66.42 | 66.42 | 68.9 | 64.08 | 48,127 |
| October 28, 2025 | 68.98 | 64.47 | 64.47 | 68.98 | 62.75 | 73,250 |
| October 27, 2025 | 68.25 | 67.96 | 67.96 | 70.6 | 67.15 | 39,477 |
| October 24, 2025 | 70.86 | 68.19 | 68.19 | 70.86 | 67.95 | 21,331 |
| October 23, 2025 | 71.99 | 70.15 | 70.15 | 71.99 | 67.7 | 22,522 |
| October 21, 2025 | 69.74 | 69.95 | 69.95 | 73 | 66.15 | 12,534 |
| October 20, 2025 | 70.19 | 69.74 | 69.74 | 70.47 | 68.61 | 6,653 |
| October 17, 2025 | 70.28 | 70.19 | 70.19 | 70.96 | 69.8 | 6,743 |
| October 16, 2025 | 69.11 | 70.35 | 70.35 | 70.85 | 69.01 | 7,671 |
| October 15, 2025 | 71.19 | 69.22 | 69.22 | 71.19 | 68.66 | 11,306 |
| October 14, 2025 | 69.8 | 70.09 | 70.09 | 72.1 | 68.21 | 58,751 |
| October 13, 2025 | 70.04 | 69.27 | 69.27 | 70.17 | 69 | 4,747 |
| October 10, 2025 | 69.5 | 69.7 | 69.7 | 70.5 | 68.5 | 20,559 |
| October 09, 2025 | 69.12 | 69.34 | 69.34 | 69.99 | 69.03 | 11,295 |
| October 08, 2025 | 72 | 68.75 | 68.75 | 72 | 68 | 40,412 |
| October 07, 2025 | 72 | 70.73 | 70.73 | 72.73 | 70.51 | 20,335 |
| October 06, 2025 | 72.31 | 72.38 | 72.38 | 73.5 | 72.01 | 10,011 |
| October 03, 2025 | 72.4 | 72.67 | 72.67 | 73.9 | 70.6 | 34,932 |
| October 01, 2025 | 72.3 | 71.46 | 71.46 | 73.89 | 70.2 | 98,606 |
| September 30, 2025 | 73.94 | 71.63 | 71.63 | 73.94 | 70.5 | 6,819 |
| September 29, 2025 | 72.06 | 72.79 | 72.79 | 73.3 | 70.96 | 13,623 |
| September 26, 2025 | 74.78 | 72.22 | 72.22 | 75.25 | 71.39 | 33,126 |
| September 25, 2025 | 74.9 | 74.07 | 74.07 | 74.9 | 73.5 | 6,370 |
| September 24, 2025 | 75.44 | 74.27 | 74.27 | 75.55 | 74 | 15,095 |
| September 23, 2025 | 76.79 | 74.78 | 74.78 | 76.79 | 74.15 | 10,987 |
| September 22, 2025 | 76.13 | 75.05 | 75.05 | 77.6 | 74.81 | 26,887 |
| September 19, 2025 | 76.25 | 76.13 | 76.13 | 76.98 | 75.03 | 26,764 |
| September 18, 2025 | 75.1 | 75.03 | 75.03 | 77.19 | 74.9 | 16,751 |
| September 17, 2025 | 75.43 | 75.13 | 75.13 | 76 | 74.9 | 17,345 |
| September 16, 2025 | 75.35 | 75.06 | 75.06 | 75.73 | 74.71 | 11,300 |
| September 15, 2025 | 75.44 | 75.35 | 75.35 | 76 | 74.9 | 23,909 |
| September 12, 2025 | 78.38 | 75.25 | 75.25 | 78.38 | 73.35 | 48,407 |
| September 11, 2025 | 79.49 | 77.21 | 77.21 | 79.49 | 76.99 | 9,324 |
| September 10, 2025 | 78.8 | 76.91 | 76.91 | 78.8 | 75.51 | 8,005 |
| September 09, 2025 | 77.06 | 76.31 | 76.31 | 78.1 | 75.81 | 10,546 |
| September 08, 2025 | 78.77 | 77.34 | 77.34 | 78.77 | 76.16 | 12,964 |