20.96
+0.02(+0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.6 | 20.94 | 20.94 | 21.21 | 19.72 | 53.1M |
| December 03, 2025 | 18.6 | 17.87 | 17.87 | 18.65 | 17.28 | 3.11M |
| December 02, 2025 | 17.42 | 18.5 | 18.5 | 18.97 | 16.99 | 7.93M |
| December 01, 2025 | 18 | 17.42 | 17.42 | 18 | 16.11 | 7.9M |
| November 28, 2025 | 15.89 | 16.99 | 16.99 | 16.99 | 15.46 | 14.97M |
| November 27, 2025 | 15.1 | 14.16 | 14.16 | 15.39 | 13.99 | 1.08M |
| November 26, 2025 | 15.19 | 15 | 15 | 15.54 | 14.9 | 573,927 |
| November 25, 2025 | 13.9 | 15.19 | 15.19 | 15.67 | 13.9 | 1.01M |
| November 24, 2025 | 14.94 | 14.11 | 14.11 | 14.95 | 13.91 | 321,994 |
| November 21, 2025 | 14.1 | 14.99 | 14.99 | 15.3 | 13.9 | 975,449 |
| November 19, 2025 | 13.8 | 13.98 | 13.98 | 14.17 | 13.79 | 605,385 |
| November 18, 2025 | 14.5 | 13.71 | 13.71 | 14.95 | 13.52 | 1.21M |
| November 17, 2025 | 14.75 | 14.6 | 14.6 | 14.9 | 14.01 | 834,827 |
| November 14, 2025 | 15.8 | 14.75 | 14.75 | 16.13 | 14.5 | 809,122 |
| November 13, 2025 | 13.51 | 15.71 | 15.71 | 16.5 | 13.51 | 2.78M |
| November 12, 2025 | 14.6 | 14.15 | 14.15 | 14.89 | 14 | 634,209 |
| November 11, 2025 | 14.81 | 14.51 | 14.51 | 14.99 | 14.4 | 296,331 |
| November 10, 2025 | 15.08 | 14.89 | 14.89 | 15.6 | 14.58 | 712,372 |
| November 07, 2025 | 13.8 | 14.68 | 14.68 | 14.71 | 13.75 | 218,871 |
| November 06, 2025 | 13.9 | 14.01 | 14.01 | 14.6 | 13.7 | 328,285 |
| November 04, 2025 | 14.59 | 14.01 | 14.01 | 14.66 | 14.01 | 559,036 |
| November 03, 2025 | 15.3 | 14.75 | 14.75 | 15.51 | 14.73 | 642,812 |
| October 31, 2025 | 15.11 | 15.51 | 15.51 | 16 | 15 | 628,913 |
| October 30, 2025 | 16.54 | 15.75 | 15.75 | 16.54 | 15.12 | 1.26M |
| October 29, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 109,934 |
| October 28, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 58,682 |
| October 27, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 135,315 |
| October 24, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 31,461 |
| October 23, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 255,915 |
| October 21, 2025 | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | 33,822 |
| October 20, 2025 | 13.35 | 13.2 | 13.2 | 13.35 | 13.2 | 316,588 |
| October 17, 2025 | 14.02 | 13.47 | 13.47 | 14.02 | 13.47 | 248,188 |
| October 16, 2025 | 13.5 | 13.75 | 13.75 | 13.75 | 13.5 | 135,790 |
| October 15, 2025 | 13.63 | 13.49 | 13.49 | 13.64 | 13.49 | 174,788 |
| October 14, 2025 | 13.66 | 13.58 | 13.58 | 13.66 | 13.58 | 151,141 |
| October 13, 2025 | 13.86 | 13.86 | 13.86 | 13.87 | 13.86 | 141,611 |
| October 10, 2025 | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 94,921 |
| October 09, 2025 | 14.01 | 14.1 | 14.1 | 14.1 | 14.01 | 135,992 |
| October 08, 2025 | 14.35 | 14.3 | 14.3 | 14.35 | 14.3 | 35,552 |
| October 07, 2025 | 14.46 | 14.6 | 14.6 | 14.73 | 14.46 | 171,214 |
| October 06, 2025 | 14.6 | 14.45 | 14.45 | 14.6 | 14.45 | 185,845 |
| October 03, 2025 | 14.11 | 14.39 | 14.39 | 14.39 | 14.11 | 191,572 |
| October 01, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 118,261 |
| September 30, 2025 | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 228,993 |
| September 29, 2025 | 14.4 | 14.7 | 14.7 | 14.7 | 14.4 | 492,537 |
| September 26, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 58,253 |
| September 25, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 67,018 |
| September 24, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 58,812 |
| September 23, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 21,697 |
| September 22, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 68,638 |
| September 19, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 118,416 |
| September 18, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 44,018 |
| September 17, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 68,810 |
| September 16, 2025 | 17.14 | 16.99 | 16.99 | 17.38 | 16.5 | 1.16M |
| September 15, 2025 | 16.38 | 16.56 | 16.56 | 16.56 | 16 | 776,350 |
| September 12, 2025 | 15.66 | 15.78 | 15.78 | 15.78 | 15.35 | 518,141 |
| September 11, 2025 | 14.29 | 15.03 | 15.03 | 15.03 | 14.14 | 761,267 |
| September 10, 2025 | 14 | 14.22 | 14.22 | 14.4 | 14 | 337,478 |
| September 09, 2025 | 14.2 | 14.03 | 14.03 | 14.48 | 13.95 | 218,686 |
| September 08, 2025 | 14.79 | 14.16 | 14.16 | 14.79 | 14.1 | 276,519 |