22.86
+0.44(+1.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.42 | 22.86 | 22.86 | 22.86 | 22.38 | 8,707 |
| September 25, 2025 | 21.99 | 22.42 | 22.42 | 22.42 | 21.57 | 11,347 |
| September 24, 2025 | 21.56 | 21.99 | 21.99 | 21.99 | 21.56 | 5,403 |
| September 23, 2025 | 21.89 | 21.56 | 21.56 | 21.89 | 21.56 | 13,294 |
| September 22, 2025 | 22 | 22 | 22 | 22.44 | 22 | 15,934 |
| September 19, 2025 | 22 | 22 | 22 | 22.25 | 22 | 6,762 |
| September 18, 2025 | 22.36 | 22.36 | 22.36 | 22.74 | 22.36 | 2,225 |
| September 17, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.64 | 10,460 |
| September 16, 2025 | 22.3 | 22.3 | 22.3 | 22.84 | 22.15 | 2,450 |
| September 15, 2025 | 22.4 | 22.4 | 22.4 | 22.8 | 22.4 | 4,737 |
| September 12, 2025 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0 |
| September 11, 2025 | 23.21 | 22.8 | 22.8 | 23.21 | 22.75 | 3,504 |
| September 10, 2025 | 22.9 | 23.21 | 23.21 | 23.21 | 22.8 | 1,762 |
| September 09, 2025 | 22.8 | 23.25 | 23.25 | 23.25 | 22.8 | 3,319 |
| September 08, 2025 | 22.85 | 22.8 | 22.8 | 23.43 | 22.8 | 29,521 |
| September 05, 2025 | 22.08 | 22.99 | 22.99 | 22.99 | 22.08 | 2,261 |
| September 04, 2025 | 22.89 | 22.54 | 22.54 | 22.89 | 22.54 | 12,920 |
| September 03, 2025 | 23.15 | 23 | 23 | 23.15 | 23 | 1,433 |
| September 02, 2025 | 23.5 | 23.17 | 23.17 | 23.5 | 23.17 | 4,504 |
| September 01, 2025 | 23 | 23.65 | 23.65 | 23.65 | 23 | 11,077 |
| August 29, 2025 | 23.21 | 23.2 | 23.2 | 23.5 | 23 | 1,595 |
| August 28, 2025 | 23.45 | 23.21 | 23.21 | 23.45 | 22.98 | 8,409 |
| August 26, 2025 | 23.47 | 23.45 | 23.45 | 23.47 | 23.45 | 13,065 |
| August 25, 2025 | 22.15 | 23.01 | 23.01 | 23.06 | 22.15 | 9,430 |
| August 22, 2025 | 22.55 | 22.61 | 22.61 | 22.61 | 22.55 | 10,966 |
| August 21, 2025 | 23 | 22.55 | 22.55 | 23 | 22.54 | 17,998 |
| August 20, 2025 | 23.05 | 23 | 23 | 23.05 | 23 | 16,909 |
| August 19, 2025 | 23 | 23 | 23 | 23 | 23 | 85,291 |
| August 18, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 26,592 |
| August 14, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 8,626 |
| August 13, 2025 | 21.29 | 21.3 | 21.3 | 21.3 | 21.29 | 23,953 |
| August 12, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 6,779 |
| August 11, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 6,991 |
| August 08, 2025 | 18.33 | 18.41 | 18.41 | 19 | 18.33 | 13,571 |
| August 07, 2025 | 19.67 | 18.94 | 18.94 | 19.67 | 18.16 | 6,434 |
| August 06, 2025 | 19.75 | 19 | 19 | 19.75 | 18.86 | 3,811 |
| August 05, 2025 | 18.98 | 18.83 | 18.83 | 19 | 18.79 | 1,873 |
| August 04, 2025 | 19.8 | 18.45 | 18.45 | 19.88 | 18.23 | 2,988 |
| August 01, 2025 | 18.88 | 19.11 | 19.11 | 19.89 | 18.87 | 7,292 |
| July 31, 2025 | 19.39 | 19.64 | 19.64 | 19.8 | 18.54 | 4,507 |
| July 30, 2025 | 19.6 | 19.26 | 19.26 | 19.73 | 19.15 | 1,860 |
| July 29, 2025 | 20 | 19.74 | 19.74 | 20.15 | 19.01 | 6,504 |
| July 28, 2025 | 19.99 | 19.89 | 19.89 | 20.25 | 19.02 | 1,232 |
| July 25, 2025 | 19.81 | 19.82 | 19.82 | 20.19 | 18.81 | 26,986 |
| July 24, 2025 | 20.5 | 19.74 | 19.74 | 20.5 | 19.62 | 9,975 |
| July 23, 2025 | 19.82 | 19.9 | 19.9 | 20.78 | 19.52 | 8,143 |
| July 22, 2025 | 20 | 19.91 | 19.91 | 20.23 | 19.85 | 3,619 |
| July 21, 2025 | 20.47 | 20.23 | 20.23 | 20.57 | 19.66 | 5,085 |
| July 18, 2025 | 19.9 | 20.37 | 20.37 | 20.48 | 19.6 | 5,011 |
| July 17, 2025 | 20.61 | 19.83 | 19.83 | 20.61 | 19.7 | 6,018 |
| July 16, 2025 | 19.94 | 20.19 | 20.19 | 20.72 | 19.94 | 2,274 |
| July 15, 2025 | 20.01 | 19.94 | 19.94 | 20.6 | 19.9 | 9,409 |
| July 14, 2025 | 20.5 | 19.98 | 19.98 | 20.5 | 19.3 | 9,838 |
| July 11, 2025 | 20.29 | 19.97 | 19.97 | 20.3 | 19.96 | 5,401 |
| July 10, 2025 | 20.2 | 19.98 | 19.98 | 20.5 | 19.95 | 8,582 |
| July 09, 2025 | 20.99 | 20.24 | 20.24 | 20.99 | 20.21 | 5,576 |
| July 08, 2025 | 20.68 | 20.21 | 20.21 | 20.68 | 19.67 | 3,957 |
| July 07, 2025 | 20.46 | 19.71 | 19.71 | 21 | 19.66 | 6,856 |
| July 04, 2025 | 20.53 | 20.49 | 20.49 | 20.97 | 20.15 | 6,122 |
| July 03, 2025 | 20 | 20.53 | 20.53 | 21.11 | 20 | 29,545 |