26.34
-0.35(-1.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.3 | 26.34 | 26.34 | 27.45 | 25.35 | 24,635 |
| August 14, 2025 | 28.1 | 26.69 | 26.69 | 28.98 | 26.42 | 6,173 |
| August 13, 2025 | 27.4 | 27.82 | 27.82 | 28 | 26.6 | 59,965 |
| August 12, 2025 | 26.67 | 26.67 | 26.67 | 26.68 | 25.69 | 43,399 |
| August 11, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.4 | 37,922 |
| August 08, 2025 | 24 | 24.2 | 24.2 | 24.2 | 23 | 42,038 |
| August 07, 2025 | 22.25 | 23.05 | 23.05 | 23.05 | 21.75 | 16,655 |
| August 06, 2025 | 22.03 | 21.96 | 21.96 | 22.78 | 21.94 | 5,634 |
| August 05, 2025 | 22.67 | 22.3 | 22.3 | 23 | 22 | 14,927 |
| August 04, 2025 | 22.89 | 22.67 | 22.67 | 22.89 | 22 | 4,774 |
| August 01, 2025 | 21.62 | 22.32 | 22.32 | 22.68 | 21.62 | 12,874 |
| July 31, 2025 | 23.4 | 22.38 | 22.38 | 23.56 | 22 | 38,903 |
| July 30, 2025 | 22 | 22.91 | 22.91 | 23.2 | 21.7 | 16,567 |
| July 29, 2025 | 23.98 | 22.66 | 22.66 | 24 | 22.66 | 53,473 |
| July 28, 2025 | 24.95 | 23.86 | 23.86 | 25.99 | 23.83 | 49,254 |
| July 25, 2025 | 26.23 | 25.09 | 25.09 | 26.8 | 24.91 | 25,594 |
| July 24, 2025 | 26.3 | 26.23 | 26.23 | 26.49 | 25.85 | 8,769 |
| July 23, 2025 | 27.47 | 26.65 | 26.65 | 27.47 | 26.1 | 39,345 |
| July 22, 2025 | 27.7 | 27.48 | 27.48 | 27.71 | 27.01 | 4,426 |
| July 21, 2025 | 27.02 | 27.03 | 27.03 | 27.74 | 27 | 8,142 |
| July 18, 2025 | 27.48 | 27.44 | 27.44 | 28.43 | 27.02 | 9,006 |
| July 17, 2025 | 27.21 | 27.48 | 27.48 | 28.8 | 27.21 | 9,549 |
| July 16, 2025 | 27.17 | 27.61 | 27.61 | 28.66 | 27.17 | 16,993 |
| July 15, 2025 | 27.4 | 27.3 | 27.3 | 28.39 | 27 | 7,739 |
| July 14, 2025 | 27.9 | 27.39 | 27.39 | 28.89 | 27 | 11,871 |
| July 11, 2025 | 27.98 | 27.52 | 27.52 | 28.49 | 27.5 | 3,805 |
| July 10, 2025 | 28.08 | 27.43 | 27.43 | 28.65 | 27.33 | 6,288 |
| July 09, 2025 | 28.49 | 28.08 | 28.08 | 28.63 | 27.66 | 4,389 |
| July 08, 2025 | 27.19 | 27.98 | 27.98 | 28.26 | 27.19 | 5,666 |
| July 07, 2025 | 29.15 | 28.05 | 28.05 | 29.15 | 27.51 | 6,750 |
| July 04, 2025 | 28.8 | 28.22 | 28.22 | 28.8 | 27.11 | 20,154 |
| July 03, 2025 | 28.08 | 27.55 | 27.55 | 28.22 | 27.55 | 1,997 |
| July 02, 2025 | 28.74 | 27.53 | 27.53 | 28.74 | 27.16 | 5,645 |
| July 01, 2025 | 28.13 | 27.84 | 27.84 | 28.5 | 27.37 | 7,573 |
| June 30, 2025 | 28.7 | 27.59 | 27.59 | 28.85 | 26.8 | 11,214 |
| June 27, 2025 | 26.65 | 27.84 | 27.84 | 28.75 | 26.65 | 9,937 |
| June 26, 2025 | 28.2 | 27.94 | 27.94 | 28.9 | 27.1 | 20,054 |
| June 25, 2025 | 27.48 | 27.54 | 27.54 | 28 | 27 | 16,864 |
| June 24, 2025 | 26.03 | 27.02 | 27.02 | 27.71 | 26.03 | 20,196 |
| June 23, 2025 | 26.96 | 26.54 | 26.54 | 26.96 | 25.6 | 12,155 |
| June 20, 2025 | 26.98 | 26.79 | 26.79 | 26.98 | 26 | 8,857 |
| June 19, 2025 | 26.6 | 26.71 | 26.71 | 27.3 | 26.25 | 20,095 |
| June 18, 2025 | 27.49 | 27.59 | 27.59 | 27.75 | 26.1 | 24,214 |
| June 17, 2025 | 28 | 27.1 | 27.1 | 28.16 | 27 | 31,199 |
| June 16, 2025 | 27.75 | 28.31 | 28.31 | 28.94 | 27.05 | 37,373 |
| June 13, 2025 | 27.41 | 28.18 | 28.18 | 29.2 | 27.41 | 12,381 |
| June 12, 2025 | 29.84 | 28.8 | 28.8 | 29.84 | 28.56 | 27,444 |
| June 11, 2025 | 29.49 | 29.84 | 29.84 | 30.49 | 28.86 | 17,683 |
| June 10, 2025 | 29.98 | 29.49 | 29.49 | 30.88 | 28.67 | 58,961 |
| June 09, 2025 | 31.77 | 30.18 | 30.18 | 31.96 | 30.18 | 112,492 |
| June 06, 2025 | 30.96 | 31.77 | 31.77 | 32.4 | 29.55 | 44,302 |
| June 05, 2025 | 33.01 | 30.96 | 30.96 | 34.62 | 30.55 | 164,378 |
| June 04, 2025 | 35.88 | 33.66 | 33.66 | 35.88 | 33.45 | 518,560 |
| June 03, 2025 | 33 | 37.17 | 37.17 | 37.17 | 32.65 | 1.32M |
| June 02, 2025 | 25.5 | 30.98 | 30.98 | 30.98 | 25.5 | 465,459 |
| May 30, 2025 | 25.6 | 25.82 | 25.82 | 26.98 | 25.6 | 7,510 |
| May 29, 2025 | 26.78 | 25.98 | 25.98 | 27.28 | 25.5 | 34,489 |
| May 28, 2025 | 25.2 | 26.64 | 26.64 | 28.5 | 24.5 | 56,821 |
| May 27, 2025 | 24.72 | 24.52 | 24.52 | 24.89 | 23.2 | 12,755 |
| May 26, 2025 | 24.02 | 24.26 | 24.26 | 24.95 | 24 | 9,134 |