22.31
+0.63(+2.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 21.66 | 22.31 | 22.31 | 22.5 | 21.66 | 14,849 |
| October 16, 2025 | 22.6 | 21.68 | 21.68 | 22.6 | 21.65 | 7,630 |
| October 15, 2025 | 22.74 | 21.94 | 21.94 | 22.95 | 21.75 | 14,511 |
| October 14, 2025 | 22.28 | 22.74 | 22.74 | 23.4 | 21.5 | 19,518 |
| October 13, 2025 | 21.76 | 22.4 | 22.4 | 22.5 | 21.76 | 4,260 |
| October 10, 2025 | 22.99 | 22.77 | 22.77 | 22.99 | 22.16 | 5,304 |
| October 09, 2025 | 22.5 | 22.61 | 22.61 | 23.27 | 21.8 | 22,172 |
| October 08, 2025 | 22.38 | 22.73 | 22.73 | 23.35 | 21.66 | 8,922 |
| October 07, 2025 | 21.89 | 22.38 | 22.38 | 22.47 | 21.51 | 15,473 |
| October 06, 2025 | 21.45 | 21.4 | 21.4 | 21.5 | 20.9 | 15,982 |
| October 03, 2025 | 21.52 | 21.38 | 21.38 | 22.15 | 21.2 | 22,064 |
| October 01, 2025 | 23.1 | 22.19 | 22.19 | 23.1 | 21.41 | 19,585 |
| September 30, 2025 | 22.5 | 22.5 | 22.5 | 23.4 | 22.16 | 25,613 |
| September 29, 2025 | 24 | 23.14 | 23.14 | 24 | 22.02 | 75,810 |
| 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 |