23.53
-0.47(-1.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 24 | 23.53 | 23.53 | 24 | 23.5 | 85,399 |
| December 04, 2025 | 23.7 | 24 | 24 | 24.62 | 23.02 | 311,699 |
| December 03, 2025 | 23.4 | 23.53 | 23.53 | 23.8 | 23.02 | 402,784 |
| December 02, 2025 | 24.35 | 23.53 | 23.53 | 24.5 | 23.4 | 146,011 |
| December 01, 2025 | 24.88 | 24.13 | 24.13 | 25 | 24.05 | 118,682 |
| November 28, 2025 | 24.09 | 24.88 | 24.88 | 25 | 24.09 | 210,982 |
| November 27, 2025 | 24.71 | 24.23 | 24.23 | 25.3 | 23.85 | 427,712 |
| November 26, 2025 | 23.13 | 24.76 | 24.76 | 24.76 | 23.13 | 1.18M |
| November 25, 2025 | 23.4 | 23.59 | 23.59 | 24.2 | 22.6 | 410,051 |
| November 24, 2025 | 24.32 | 23.75 | 23.75 | 24.74 | 23.75 | 393,917 |
| November 21, 2025 | 25 | 25 | 25 | 25 | 25 | 234,711 |
| November 19, 2025 | 25.55 | 25.62 | 25.62 | 26.41 | 25.51 | 311,071 |
| November 18, 2025 | 26.28 | 25.9 | 25.9 | 26.39 | 25.88 | 100,355 |
| November 17, 2025 | 26.97 | 26.4 | 26.4 | 26.97 | 26.4 | 250,774 |
| November 14, 2025 | 25.42 | 26.45 | 26.45 | 26.45 | 25.42 | 329,820 |
| November 13, 2025 | 25.94 | 25.94 | 25.94 | 26.99 | 25.94 | 375,209 |
| November 12, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.02 | 172,837 |
| November 11, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.1 | 79,094 |
| November 10, 2025 | 25.6 | 25.6 | 25.6 | 25.6 | 25.5 | 180,794 |
| November 07, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 41,327 |
| November 06, 2025 | 26.48 | 26.31 | 26.31 | 26.48 | 26.31 | 110,170 |
| November 04, 2025 | 27.39 | 26.85 | 26.85 | 27.39 | 26.85 | 188,637 |
| November 03, 2025 | 26.8 | 27.39 | 27.39 | 27.39 | 26.8 | 243,761 |
| October 31, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 59,348 |
| October 30, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 71,504 |
| October 29, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 92,969 |
| October 28, 2025 | 29.1 | 28.96 | 28.96 | 29.1 | 28.96 | 145,898 |
| October 27, 2025 | 29.57 | 29.56 | 29.56 | 29.65 | 29.56 | 371,462 |
| October 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 854,360 |
| October 23, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 524,896 |
| October 21, 2025 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 86,282 |
| October 20, 2025 | 28.79 | 28 | 28 | 28.79 | 28 | 351,776 |
| October 17, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 280,116 |
| October 16, 2025 | 27.94 | 28.81 | 28.81 | 28.81 | 27.5 | 863,605 |
| October 15, 2025 | 26.4 | 27.44 | 27.44 | 27.44 | 26.25 | 724,122 |
| October 14, 2025 | 26.1 | 26.14 | 26.14 | 26.35 | 25.1 | 923,589 |
| October 13, 2025 | 25.05 | 25.1 | 25.1 | 25.61 | 25.01 | 367,225 |
| October 10, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.5 | 812,468 |
| October 09, 2025 | 23.5 | 24.55 | 24.55 | 24.7 | 23.2 | 307,471 |
| October 08, 2025 | 24.41 | 23.76 | 23.76 | 24.85 | 23.64 | 462,778 |
| October 07, 2025 | 25.4 | 24.89 | 24.89 | 25.74 | 24.43 | 807,828 |
| October 06, 2025 | 25.9 | 25.33 | 25.33 | 25.9 | 25 | 193,653 |
| October 03, 2025 | 24.63 | 25.83 | 25.83 | 26 | 24.63 | 181,030 |
| October 01, 2025 | 25.1 | 25.2 | 25.2 | 25.4 | 24.3 | 219,493 |
| September 30, 2025 | 24.75 | 25.1 | 25.1 | 25.44 | 24.11 | 321,690 |
| September 29, 2025 | 24.99 | 24.75 | 24.75 | 25.44 | 24.5 | 481,315 |
| 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 |