23.90
+1.13(+4.96%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 23.83 | 23.9 | 23.9 | 23.9 | 22.55 | 1.2M |
October 16, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.5 | 625,135 |
October 15, 2025 | 20.49 | 21.69 | 21.69 | 21.69 | 19.75 | 399,769 |
October 14, 2025 | 19.85 | 20.66 | 20.66 | 20.95 | 19.85 | 1.06M |
October 13, 2025 | 21.17 | 20.9 | 20.9 | 21.85 | 20.87 | 731,752 |
October 10, 2025 | 21.2 | 21.97 | 21.97 | 22.59 | 21.2 | 499,634 |
October 09, 2025 | 22 | 22.06 | 22.06 | 22.64 | 21.51 | 513,712 |
October 08, 2025 | 22.9 | 22.34 | 22.34 | 23.44 | 21.88 | 638,650 |
October 07, 2025 | 24 | 23.04 | 23.04 | 24.4 | 22.9 | 669,524 |
October 06, 2025 | 23.7 | 24.11 | 24.11 | 24.3 | 22.99 | 702,163 |
October 03, 2025 | 22.45 | 24.21 | 24.21 | 24.61 | 22.26 | 1.32M |
October 01, 2025 | 24.45 | 23.44 | 23.44 | 24.45 | 23.44 | 594,712 |
September 30, 2025 | 24.12 | 24.68 | 24.68 | 25.3 | 22.9 | 2.33M |
September 29, 2025 | 24.11 | 24.11 | 24.11 | 24.99 | 24.11 | 948,596 |
September 26, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 304,386 |
September 25, 2025 | 26.72 | 26.72 | 26.72 | 29.49 | 26.72 | 3.11M |
September 24, 2025 | 29.59 | 28.13 | 28.13 | 30.75 | 28.13 | 1.42M |
September 23, 2025 | 26.79 | 29.62 | 29.62 | 29.62 | 26.79 | 5.01M |
September 22, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 260,376 |
September 19, 2025 | 29.7 | 29.7 | 29.7 | 29.7 | 29.7 | 292,092 |
September 18, 2025 | 33.08 | 31.27 | 31.27 | 33.08 | 31.27 | 1.55M |
September 17, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 630,427 |
September 16, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 367,818 |
September 15, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 341,535 |
September 12, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.3 | 897,264 |
September 11, 2025 | 27.1 | 27.1 | 27.1 | 27.1 | 26.35 | 2.31M |
September 10, 2025 | 24.59 | 25.81 | 25.81 | 25.81 | 24.59 | 1.7M |
September 09, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 22.25 | 3.26M |
September 08, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 21.7 | 1.33M |
September 05, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 20.4 | 5.89M |
September 04, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 157,906 |
September 03, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 253,877 |
September 02, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 96,063 |
September 01, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 130,273 |
August 29, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 129,266 |
August 28, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 135,747 |
August 26, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 225,890 |
August 25, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 66,825 |
August 22, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 226,438 |
August 21, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.4 | 893,096 |
August 20, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 14,424 |
August 19, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 108,127 |
August 18, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.12M |
August 14, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 403,632 |
August 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 297,320 |
August 12, 2025 | 11.98 | 11.79 | 11.79 | 11.98 | 11.51 | 1.11M |
August 11, 2025 | 11.89 | 11.75 | 11.75 | 11.89 | 11.75 | 82,325 |
August 08, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 192,478 |
August 07, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 65,951 |
August 06, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 107,065 |
August 05, 2025 | 12.97 | 12.75 | 12.75 | 12.97 | 12.72 | 346,171 |
August 04, 2025 | 13.02 | 12.98 | 12.98 | 13.02 | 12.98 | 200,915 |
August 01, 2025 | 13.5 | 13.25 | 13.25 | 13.5 | 13.25 | 182,777 |
July 31, 2025 | 13.81 | 13.53 | 13.53 | 13.81 | 13.53 | 157,367 |
July 30, 2025 | 14.1 | 13.81 | 13.81 | 14.1 | 13.81 | 125,427 |
July 29, 2025 | 14.01 | 14.1 | 14.1 | 14.1 | 14 | 195,810 |
July 28, 2025 | 14.1 | 14.01 | 14.01 | 14.1 | 14.01 | 87,871 |
July 25, 2025 | 14.5 | 14.3 | 14.3 | 14.5 | 14.3 | 81,149 |
July 24, 2025 | 14.87 | 14.6 | 14.6 | 14.87 | 14.6 | 93,445 |
July 23, 2025 | 14.88 | 14.88 | 14.88 | 15 | 14.88 | 111,143 |