25.38
-1.34(-5.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 15.5 | 15.19 | 15.19 | 15.5 | 15.19 | 133,331 |
| July 21, 2025 | 15.73 | 15.5 | 15.5 | 15.73 | 15.5 | 112,611 |
| July 18, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 140,084 |
| July 17, 2025 | 15.6 | 15.55 | 15.55 | 15.6 | 15.5 | 281,806 |
| July 16, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 15.2 | 313,208 |
| July 15, 2025 | 15.1 | 15 | 15 | 15.17 | 15 | 411,732 |
| July 14, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 386,225 |
| July 11, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 139,609 |
| July 10, 2025 | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 85,475 |
| July 09, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 98,292 |
| July 08, 2025 | 17.13 | 16.46 | 16.46 | 17.13 | 16.46 | 783,886 |
| July 07, 2025 | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 188,969 |
| July 04, 2025 | 15.75 | 16 | 16 | 16 | 15 | 1.08M |
| July 03, 2025 | 14.98 | 15.24 | 15.24 | 15.24 | 14.66 | 1.12M |