22.77
+0.12(+0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 21.7 | 22.77 | 22.77 | 22.99 | 21.51 | 83,922 |
| November 06, 2025 | 23 | 22.65 | 22.65 | 23.15 | 22.4 | 24,011 |
| November 04, 2025 | 23.4 | 23.33 | 23.33 | 24.2 | 22.5 | 66,900 |
| November 03, 2025 | 23.35 | 23.4 | 23.4 | 23.49 | 22.6 | 53,990 |
| October 31, 2025 | 23.5 | 23.4 | 23.4 | 23.98 | 23.01 | 53,455 |
| October 30, 2025 | 24.23 | 23.68 | 23.68 | 24.23 | 23.5 | 37,458 |
| October 29, 2025 | 23.95 | 24.11 | 24.11 | 24.3 | 23.94 | 38,004 |
| October 28, 2025 | 24.3 | 23.88 | 23.88 | 24.32 | 23.5 | 55,269 |
| October 27, 2025 | 24.5 | 23.85 | 23.85 | 24.75 | 23.25 | 76,208 |
| October 24, 2025 | 24.42 | 24.29 | 24.29 | 24.5 | 24 | 43,613 |
| October 23, 2025 | 25.29 | 24.54 | 24.54 | 25.5 | 24.25 | 23,937 |
| October 21, 2025 | 24.5 | 25.29 | 25.29 | 25.5 | 24.5 | 41,410 |
| October 20, 2025 | 24.47 | 24.37 | 24.37 | 24.7 | 23.4 | 100,891 |
| October 17, 2025 | 24.47 | 23.94 | 23.94 | 24.47 | 23.5 | 124,830 |
| October 16, 2025 | 24.25 | 23.84 | 23.84 | 24.47 | 23.41 | 41,354 |
| October 15, 2025 | 24.55 | 24.06 | 24.06 | 24.81 | 23.79 | 177,091 |
| October 14, 2025 | 25.75 | 24.94 | 24.94 | 25.75 | 24.55 | 79,982 |
| October 13, 2025 | 25.99 | 25.43 | 25.43 | 26 | 24.52 | 171,257 |
| October 10, 2025 | 26.2 | 25.34 | 25.34 | 26.2 | 25 | 118,156 |
| October 09, 2025 | 27.75 | 25.65 | 25.65 | 27.93 | 25.25 | 691,407 |
| October 08, 2025 | 28 | 27.46 | 27.46 | 28.25 | 26.81 | 409,257 |
| October 07, 2025 | 26 | 27.04 | 27.04 | 27.34 | 25.92 | 486,446 |
| October 06, 2025 | 26 | 25.94 | 25.94 | 26.57 | 25.6 | 251,261 |
| October 03, 2025 | 25.5 | 25.78 | 25.78 | 26 | 25.03 | 435,534 |
| October 01, 2025 | 24.69 | 25.08 | 25.08 | 25.5 | 24.49 | 241,921 |
| September 30, 2025 | 26.25 | 24.62 | 24.62 | 26.29 | 24 | 614,069 |
| September 29, 2025 | 23.29 | 25.29 | 25.29 | 25.3 | 22.9 | 408,645 |
| September 26, 2025 | 23.2 | 23 | 23 | 23.55 | 22.5 | 290,805 |
| September 25, 2025 | 22.53 | 23.01 | 23.01 | 23.5 | 22.45 | 160,582 |
| September 24, 2025 | 23.88 | 22.75 | 22.75 | 24.1 | 22.5 | 70,932 |
| September 23, 2025 | 24.2 | 23.88 | 23.88 | 24.69 | 23.75 | 121,235 |
| September 22, 2025 | 24.88 | 24.21 | 24.21 | 24.88 | 23.57 | 143,800 |
| September 19, 2025 | 24.7 | 24.51 | 24.51 | 25.5 | 24.02 | 377,895 |
| September 18, 2025 | 23.02 | 24.33 | 24.33 | 24.9 | 22.21 | 613,146 |
| September 17, 2025 | 22.5 | 23.02 | 23.02 | 23.3 | 22.15 | 298,771 |
| September 16, 2025 | 22.05 | 22.61 | 22.61 | 22.81 | 21.53 | 327,284 |
| September 15, 2025 | 22.34 | 21.75 | 21.75 | 22.34 | 21.36 | 170,751 |
| September 12, 2025 | 22.48 | 22.13 | 22.13 | 22.48 | 22 | 227,061 |
| September 11, 2025 | 22.25 | 22.15 | 22.15 | 22.84 | 22 | 390,063 |
| September 10, 2025 | 21.45 | 22.14 | 22.14 | 22.5 | 21.33 | 192,667 |
| September 09, 2025 | 22.05 | 21.44 | 21.44 | 22.35 | 21.1 | 56,575 |
| September 08, 2025 | 22.45 | 22.11 | 22.11 | 22.47 | 22.1 | 57,852 |
| September 05, 2025 | 23.04 | 22.21 | 22.21 | 23.07 | 22.1 | 47,021 |
| September 04, 2025 | 22.87 | 22.88 | 22.88 | 23.09 | 22 | 417,562 |
| September 03, 2025 | 23 | 22.92 | 22.92 | 23.1 | 22.69 | 255,589 |
| September 02, 2025 | 22.49 | 22.88 | 22.88 | 23.3 | 22.27 | 118,494 |
| September 01, 2025 | 21.17 | 21.22 | 21.22 | 22.5 | 21.12 | 234,177 |
| August 29, 2025 | 21.05 | 21.17 | 21.17 | 21.75 | 21.05 | 34,950 |
| August 28, 2025 | 22.25 | 21.4 | 21.4 | 22.53 | 21.1 | 30,077 |
| August 26, 2025 | 21.94 | 22.08 | 22.08 | 23.35 | 21.6 | 45,842 |
| August 25, 2025 | 22.13 | 21.94 | 21.94 | 22.55 | 21.6 | 99,504 |
| August 22, 2025 | 22.65 | 21.95 | 21.95 | 22.75 | 21.8 | 324,593 |
| August 21, 2025 | 23.17 | 22.71 | 22.71 | 23.39 | 22.3 | 121,085 |
| August 20, 2025 | 23.2 | 23.14 | 23.14 | 23.75 | 23 | 107,687 |
| August 19, 2025 | 23.5 | 23.25 | 23.25 | 23.94 | 22.95 | 363,105 |
| August 18, 2025 | 23.45 | 23.58 | 23.58 | 24.5 | 23.07 | 503,305 |
| August 14, 2025 | 22.4 | 23.11 | 23.11 | 24.25 | 22.4 | 762,295 |
| August 13, 2025 | 22.67 | 22.16 | 22.16 | 23.1 | 21.61 | 122,219 |
| August 12, 2025 | 23.59 | 22.68 | 22.68 | 23.69 | 22.45 | 519,078 |
| August 11, 2025 | 23.95 | 23.57 | 23.57 | 24.41 | 23.2 | 522,040 |