26.10
+0.53(+2.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.1 | 26.1 | 26.1 | 27 | 25.1 | 13,762 |
| August 14, 2025 | 25.89 | 25.57 | 25.57 | 25.89 | 25.01 | 8,309 |
| August 13, 2025 | 25.96 | 25.76 | 25.76 | 27.4 | 24.71 | 10,710 |
| August 12, 2025 | 26.44 | 25.01 | 25.01 | 26.44 | 24.5 | 18,695 |
| August 11, 2025 | 25.96 | 25.34 | 25.34 | 26.38 | 25.25 | 6,830 |
| August 08, 2025 | 25.57 | 25.96 | 25.96 | 26.67 | 25.24 | 6,350 |
| August 07, 2025 | 27.9 | 25.56 | 25.56 | 27.9 | 25.35 | 13,230 |
| August 06, 2025 | 24.9 | 26.75 | 26.75 | 28.44 | 24.01 | 147,721 |
| August 05, 2025 | 25.03 | 24.42 | 24.42 | 25.8 | 24.24 | 5,730 |
| August 04, 2025 | 25.97 | 25.09 | 25.09 | 25.97 | 24.5 | 4,590 |
| August 01, 2025 | 25 | 25.17 | 25.17 | 25.95 | 24.97 | 7,415 |
| July 31, 2025 | 26 | 24.85 | 24.85 | 26.64 | 24.37 | 24,773 |
| July 30, 2025 | 25.92 | 26.36 | 26.36 | 26.9 | 25.76 | 4,068 |
| July 29, 2025 | 27.26 | 26.07 | 26.07 | 27.27 | 26 | 8,018 |
| July 28, 2025 | 26.25 | 26.42 | 26.42 | 26.98 | 26.05 | 1,906 |
| July 25, 2025 | 27.44 | 26.2 | 26.2 | 27.69 | 26.14 | 3,914 |
| July 24, 2025 | 26.98 | 27.38 | 27.38 | 27.88 | 26.31 | 6,401 |
| July 23, 2025 | 27.51 | 26.56 | 26.56 | 27.62 | 26.33 | 9,832 |
| July 22, 2025 | 27.61 | 26.94 | 26.94 | 27.61 | 26.82 | 1,440 |
| July 21, 2025 | 27.81 | 26.94 | 26.94 | 27.82 | 26.5 | 17,421 |
| July 18, 2025 | 27.98 | 27.26 | 27.26 | 28.3 | 27.01 | 18,623 |
| July 17, 2025 | 27.57 | 27.54 | 27.54 | 28.28 | 27.5 | 9,824 |
| July 16, 2025 | 27.85 | 27.56 | 27.56 | 28.4 | 27.25 | 13,600 |
| July 15, 2025 | 27.97 | 27.49 | 27.49 | 27.99 | 27.01 | 5,950 |
| July 14, 2025 | 29.8 | 27.68 | 27.68 | 29.8 | 27 | 14,097 |
| July 11, 2025 | 29.1 | 28.45 | 28.45 | 29.1 | 28.21 | 3,179 |
| July 10, 2025 | 29.45 | 28.5 | 28.5 | 29.45 | 28.07 | 7,820 |
| July 09, 2025 | 29.67 | 28.82 | 28.82 | 29.67 | 28.25 | 13,992 |
| July 08, 2025 | 30.47 | 29.14 | 29.14 | 30.47 | 28.5 | 15,121 |
| July 07, 2025 | 28 | 28.82 | 28.82 | 31 | 28 | 23,578 |
| July 04, 2025 | 28.82 | 28.52 | 28.52 | 29.18 | 28.06 | 4,643 |
| July 03, 2025 | 29.49 | 28.28 | 28.28 | 29.49 | 28.07 | 13,171 |
| July 02, 2025 | 28.85 | 29.12 | 29.12 | 29.56 | 28.72 | 3,106 |
| July 01, 2025 | 29.15 | 28.87 | 28.87 | 29.58 | 28.85 | 2,013 |
| June 30, 2025 | 29.57 | 29.07 | 29.07 | 29.59 | 29 | 5,704 |
| June 27, 2025 | 29.29 | 29.44 | 29.44 | 29.94 | 28.52 | 18,592 |
| June 26, 2025 | 29.11 | 28.71 | 28.71 | 29.47 | 28.35 | 5,635 |
| June 25, 2025 | 28.53 | 28.79 | 28.79 | 29.46 | 28.5 | 11,754 |
| June 24, 2025 | 29 | 28.76 | 28.76 | 29 | 28.01 | 3,816 |
| June 23, 2025 | 27.36 | 28.16 | 28.16 | 28.8 | 27.36 | 2,982 |
| June 20, 2025 | 28 | 28.55 | 28.55 | 29.57 | 28 | 3,666 |
| June 19, 2025 | 29.84 | 28.75 | 28.75 | 29.87 | 28.51 | 1,478 |
| June 18, 2025 | 28.28 | 28.59 | 28.59 | 29.27 | 28.28 | 8,502 |
| June 17, 2025 | 29.99 | 28.57 | 28.57 | 29.99 | 28.33 | 12,748 |
| June 16, 2025 | 28.17 | 28.74 | 28.74 | 29.16 | 28.17 | 6,000 |
| June 13, 2025 | 30.5 | 28.73 | 28.73 | 30.5 | 28.22 | 14,363 |
| June 12, 2025 | 30.33 | 29.16 | 29.16 | 30.41 | 28.75 | 10,906 |
| June 11, 2025 | 29.15 | 30.65 | 30.65 | 31.25 | 29.15 | 19,156 |
| June 10, 2025 | 29.01 | 29.3 | 29.3 | 29.69 | 28.81 | 12,038 |
| June 09, 2025 | 29.81 | 29.11 | 29.11 | 29.81 | 28.81 | 10,375 |
| June 06, 2025 | 30.35 | 29.23 | 29.23 | 30.35 | 28.55 | 8,214 |
| June 05, 2025 | 29.81 | 29.18 | 29.18 | 30.38 | 27.75 | 31,104 |
| June 04, 2025 | 29.31 | 29.88 | 29.88 | 31.89 | 29.31 | 89,690 |
| June 03, 2025 | 30.4 | 30.05 | 30.05 | 30.4 | 29.62 | 5,422 |
| June 02, 2025 | 28.94 | 29.82 | 29.82 | 32 | 28.94 | 25,556 |
| May 30, 2025 | 29.5 | 28.8 | 28.8 | 29.5 | 27.91 | 43,721 |
| May 29, 2025 | 30.96 | 29.85 | 29.85 | 30.96 | 29.15 | 23,736 |
| May 28, 2025 | 30.01 | 30.42 | 30.42 | 30.88 | 30.01 | 20,048 |
| May 27, 2025 | 29.88 | 30.15 | 30.15 | 30.5 | 29.62 | 15,516 |
| May 26, 2025 | 30.79 | 29.98 | 29.98 | 30.79 | 29.51 | 23,543 |