24.44
-1.29(-5.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.33 | 24.44 | 24.44 | 25.4 | 24.44 | 693,504 |
| September 25, 2025 | 26.7 | 25.73 | 25.73 | 26.89 | 25.57 | 680,874 |
| September 24, 2025 | 27.62 | 26.92 | 26.92 | 28.09 | 26.65 | 802,844 |
| September 23, 2025 | 28.31 | 28.06 | 28.06 | 28.93 | 28 | 409,609 |
| September 22, 2025 | 27.9 | 28.99 | 28.99 | 29.9 | 27.9 | 1.55M |
| September 19, 2025 | 28.6 | 28.48 | 28.48 | 29.1 | 28.4 | 200,415 |
| September 18, 2025 | 29.4 | 28.6 | 28.6 | 29.4 | 28.5 | 420,130 |
| September 17, 2025 | 29.01 | 29 | 29 | 29.33 | 28.75 | 481,255 |
| September 16, 2025 | 29.28 | 29.36 | 29.36 | 29.58 | 28.01 | 768,057 |
| September 15, 2025 | 29.8 | 29.07 | 29.07 | 29.8 | 28.4 | 440,103 |
| September 12, 2025 | 28.5 | 28.78 | 28.78 | 29.3 | 28.2 | 658,781 |
| September 11, 2025 | 29.6 | 29 | 29 | 29.6 | 28.12 | 915,267 |
| September 10, 2025 | 29.49 | 29.48 | 29.48 | 30.28 | 29.14 | 528,041 |
| September 09, 2025 | 28.9 | 29.14 | 29.14 | 30.29 | 27.4 | 2.2M |
| September 08, 2025 | 28.45 | 28.85 | 28.85 | 29.4 | 28 | 1.07M |
| September 05, 2025 | 28.53 | 28 | 28 | 28.75 | 27.6 | 598,623 |
| September 04, 2025 | 29.3 | 28.53 | 28.53 | 30.47 | 28.2 | 1.09M |
| September 03, 2025 | 28.5 | 29.26 | 29.26 | 29.54 | 27.4 | 2.8M |
| September 02, 2025 | 27.86 | 28.14 | 28.14 | 28.9 | 27.4 | 506,035 |
| September 01, 2025 | 27.3 | 28.26 | 28.26 | 28.64 | 27 | 875,480 |
| August 29, 2025 | 26.68 | 27.76 | 27.76 | 27.82 | 25.8 | 1.21M |
| August 28, 2025 | 25.88 | 26.5 | 26.5 | 26.65 | 24.7 | 1.01M |
| August 26, 2025 | 26.5 | 26 | 26 | 26.65 | 25.5 | 1.66M |
| August 25, 2025 | 27.47 | 26.65 | 26.65 | 27.6 | 26.25 | 653,812 |
| August 22, 2025 | 29.19 | 27.34 | 27.34 | 29.19 | 27.11 | 1.62M |
| August 21, 2025 | 27.8 | 27.8 | 27.8 | 27.8 | 27 | 1.52M |
| August 20, 2025 | 25.2 | 26.48 | 26.48 | 26.48 | 24.72 | 1.84M |
| August 19, 2025 | 24.55 | 25.22 | 25.22 | 25.7 | 23.9 | 1.5M |
| August 18, 2025 | 26.3 | 25.01 | 25.01 | 26.4 | 24.84 | 2.12M |
| August 14, 2025 | 26.3 | 26.15 | 26.15 | 27.64 | 25.01 | 3.45M |
| August 13, 2025 | 27.5 | 26.33 | 26.33 | 29.56 | 25.15 | 19.42M |
| August 12, 2025 | 24.44 | 26.88 | 26.88 | 26.88 | 23.25 | 12.49M |
| August 11, 2025 | 20.97 | 24.44 | 24.44 | 24.44 | 20.78 | 15.19M |
| August 08, 2025 | 16.31 | 20.37 | 20.37 | 20.43 | 15.85 | 10.54M |
| August 07, 2025 | 17.36 | 17.03 | 17.03 | 17.36 | 16.7 | 691,972 |
| August 06, 2025 | 17.48 | 17.44 | 17.44 | 17.65 | 16.7 | 1.44M |
| August 05, 2025 | 15.62 | 17.18 | 17.18 | 17.75 | 15.62 | 4.61M |
| August 04, 2025 | 15.25 | 15.62 | 15.62 | 16.46 | 15.25 | 1.08M |
| August 01, 2025 | 15.9 | 15.22 | 15.22 | 15.99 | 15.2 | 321,095 |
| July 31, 2025 | 15.65 | 15.64 | 15.64 | 16.29 | 15.51 | 588,014 |
| July 30, 2025 | 16.85 | 15.91 | 15.91 | 17 | 15.7 | 874,386 |
| July 29, 2025 | 16.23 | 16.76 | 16.76 | 17 | 15.9 | 724,122 |
| July 28, 2025 | 16.5 | 16.23 | 16.23 | 16.78 | 16.06 | 446,535 |
| July 25, 2025 | 17.18 | 16.64 | 16.64 | 17.24 | 16.26 | 568,753 |
| July 24, 2025 | 17.95 | 17.21 | 17.21 | 17.97 | 16.99 | 579,935 |
| July 23, 2025 | 18.1 | 17.87 | 17.87 | 18.5 | 17.73 | 595,693 |
| July 22, 2025 | 18.49 | 18.06 | 18.06 | 18.96 | 17.9 | 1.12M |
| July 21, 2025 | 18.3 | 18.54 | 18.54 | 19.25 | 17.55 | 2.68M |
| July 18, 2025 | 18.39 | 18.29 | 18.29 | 18.93 | 17.84 | 2.29M |
| July 17, 2025 | 16.9 | 18.23 | 18.23 | 19.8 | 16.8 | 17.19M |
| July 16, 2025 | 15.84 | 16.54 | 16.54 | 16.7 | 15.81 | 1.49M |
| July 15, 2025 | 14.7 | 15.87 | 15.87 | 16.68 | 14.7 | 4.22M |
| July 14, 2025 | 14.2 | 14.65 | 14.65 | 14.9 | 13.85 | 879,903 |
| July 11, 2025 | 14.47 | 14.3 | 14.3 | 14.73 | 14.21 | 251,954 |
| July 10, 2025 | 14.38 | 14.59 | 14.59 | 15.39 | 14.02 | 1.76M |
| July 09, 2025 | 14.08 | 14.26 | 14.26 | 14.72 | 14.06 | 416,335 |
| July 08, 2025 | 14.14 | 14.08 | 14.08 | 14.62 | 13.8 | 546,078 |
| July 07, 2025 | 13.83 | 14.25 | 14.25 | 15.2 | 13.69 | 900,648 |
| July 04, 2025 | 14.05 | 13.85 | 13.85 | 14.2 | 13.74 | 505,472 |
| July 03, 2025 | 14.21 | 14.18 | 14.18 | 14.45 | 13.7 | 271,205 |