26.21
-0.71(-2.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 26.3 | 26.21 | 26.21 | 27.4 | 25.73 | 8,941 |
| August 18, 2025 | 26.31 | 26.92 | 26.92 | 27.8 | 26.3 | 3,529 |
| August 14, 2025 | 26.9 | 27.13 | 27.13 | 27.5 | 26.36 | 3,726 |
| August 13, 2025 | 26.99 | 26.93 | 26.93 | 27.77 | 26.18 | 4,667 |
| August 12, 2025 | 27.4 | 26.99 | 26.99 | 27.4 | 26.12 | 4,987 |
| August 11, 2025 | 29.5 | 26.23 | 26.23 | 29.5 | 26 | 6,493 |
| August 08, 2025 | 28.85 | 26.94 | 26.94 | 28.85 | 26.05 | 7,147 |
| August 07, 2025 | 29.89 | 26.69 | 26.69 | 29.89 | 26.07 | 17,673 |
| August 06, 2025 | 26.39 | 27.4 | 27.4 | 27.65 | 26.36 | 25,637 |
| August 05, 2025 | 27.42 | 26.36 | 26.36 | 27.95 | 26.33 | 17,271 |
| August 04, 2025 | 25.75 | 26.88 | 26.88 | 27.06 | 25.6 | 10,478 |
| August 01, 2025 | 25.43 | 25.81 | 25.81 | 26.47 | 25.25 | 4,033 |
| July 31, 2025 | 26.24 | 26.01 | 26.01 | 26.37 | 25.36 | 5,451 |
| July 30, 2025 | 26.5 | 26.37 | 26.37 | 26.97 | 25.93 | 289 |
| July 29, 2025 | 26.68 | 26.45 | 26.45 | 26.99 | 25.42 | 16,836 |
| July 28, 2025 | 26.69 | 25.77 | 25.77 | 26.69 | 25.16 | 4,186 |
| July 25, 2025 | 26.5 | 25.78 | 25.78 | 26.5 | 25.35 | 3,351 |
| July 24, 2025 | 26.1 | 26.25 | 26.25 | 26.87 | 25.66 | 3,653 |
| July 23, 2025 | 27.67 | 26.14 | 26.14 | 27.67 | 25.82 | 9,011 |
| July 22, 2025 | 26.07 | 26.93 | 26.93 | 27.41 | 26 | 8,167 |
| July 21, 2025 | 25.9 | 27.08 | 27.08 | 27.19 | 25.73 | 3,068 |
| July 18, 2025 | 26.6 | 25.92 | 25.92 | 27.47 | 25.73 | 5,577 |
| July 17, 2025 | 26.7 | 27.09 | 27.09 | 27.15 | 26.2 | 3,253 |
| July 16, 2025 | 27.4 | 26.57 | 26.57 | 27.63 | 26.13 | 2,643 |
| July 15, 2025 | 27.1 | 26.71 | 26.71 | 27.82 | 26.47 | 3,193 |
| July 14, 2025 | 27.54 | 26.79 | 26.79 | 27.54 | 26.7 | 952 |
| July 11, 2025 | 27.48 | 27 | 27 | 27.48 | 26.99 | 135 |
| July 10, 2025 | 25.86 | 27.18 | 27.18 | 27.72 | 25.86 | 2,180 |
| July 09, 2025 | 27.85 | 27 | 27 | 27.85 | 26.9 | 13,946 |
| July 08, 2025 | 26.5 | 27.06 | 27.06 | 27.29 | 25.15 | 2,737 |
| July 07, 2025 | 27.21 | 26.37 | 26.37 | 27.74 | 26 | 3,249 |
| July 04, 2025 | 27 | 27.08 | 27.08 | 27.74 | 26.26 | 3,971 |
| July 03, 2025 | 27.8 | 26.99 | 26.99 | 27.8 | 26.09 | 1,788 |
| July 02, 2025 | 27.8 | 27.06 | 27.06 | 27.8 | 26.8 | 962 |
| July 01, 2025 | 26.94 | 27.06 | 27.06 | 27.74 | 26.5 | 5,859 |
| June 30, 2025 | 27.85 | 26.81 | 26.81 | 27.85 | 26.07 | 5,787 |
| June 27, 2025 | 26.6 | 26.94 | 26.94 | 27.19 | 26.09 | 4,518 |
| June 26, 2025 | 26.25 | 25.97 | 25.97 | 26.25 | 25.81 | 2,736 |
| June 25, 2025 | 26.6 | 26.15 | 26.15 | 26.6 | 25.1 | 5,488 |
| June 24, 2025 | 25.21 | 25.92 | 25.92 | 26.19 | 25.21 | 6,091 |
| June 23, 2025 | 25.02 | 25.39 | 25.39 | 25.98 | 25.02 | 4,576 |
| June 20, 2025 | 24.63 | 25.52 | 25.52 | 26.39 | 24.5 | 2,729 |
| June 19, 2025 | 26.68 | 25.29 | 25.29 | 26.68 | 25.2 | 8,867 |
| June 18, 2025 | 26.16 | 25.93 | 25.93 | 27.46 | 24.85 | 60,876 |
| June 17, 2025 | 27.54 | 26.16 | 26.16 | 27.54 | 26.16 | 26,114 |
| June 16, 2025 | 28.99 | 27.54 | 27.54 | 28.99 | 27.54 | 32,932 |
| June 13, 2025 | 28.15 | 28.99 | 28.99 | 29.35 | 27.7 | 10,389 |
| June 12, 2025 | 28.2 | 29.03 | 29.03 | 29.2 | 28.05 | 19,900 |
| June 11, 2025 | 27.6 | 28.19 | 28.19 | 28.8 | 27.55 | 3,436 |
| June 10, 2025 | 27.87 | 27.96 | 27.96 | 28.46 | 27.62 | 5,751 |
| June 09, 2025 | 29.59 | 28.41 | 28.41 | 29.59 | 27.78 | 15,693 |
| June 06, 2025 | 29.2 | 28.71 | 28.71 | 29.85 | 28.22 | 6,439 |
| June 05, 2025 | 28.76 | 29.03 | 29.03 | 29.99 | 28.71 | 28,250 |
| June 04, 2025 | 33.4 | 30.23 | 30.23 | 33.4 | 30.23 | 13,104 |
| June 03, 2025 | 32.06 | 31.83 | 31.83 | 32.6 | 29.72 | 20,109 |
| June 02, 2025 | 31.14 | 31.15 | 31.15 | 31.15 | 29.67 | 23,567 |
| May 30, 2025 | 29.5 | 29.67 | 29.67 | 29.67 | 28.27 | 23,253 |
| May 29, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 27.52 | 107,240 |
| May 28, 2025 | 28 | 26.92 | 26.92 | 28 | 26.21 | 4,872 |
| May 27, 2025 | 26.51 | 26.94 | 26.94 | 27.5 | 26.25 | 298 |