21.73
+0.25(+1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.38 | 21.73 | 21.73 | 22.7 | 20.76 | 5,534 |
| January 13, 2026 | 21.95 | 21.48 | 21.48 | 21.95 | 21.25 | 10,336 |
| January 12, 2026 | 21.99 | 21.5 | 21.5 | 22.36 | 21.02 | 13,557 |
| January 09, 2026 | 22.98 | 21.7 | 21.7 | 22.98 | 21.5 | 41,167 |
| January 08, 2026 | 23.47 | 22.48 | 22.48 | 23.47 | 22.06 | 4,731 |
| January 07, 2026 | 22.51 | 22.95 | 22.95 | 23.25 | 22.5 | 5,081 |
| January 06, 2026 | 23.49 | 22.8 | 22.8 | 23.79 | 22.5 | 8,240 |
| January 05, 2026 | 22.63 | 23.01 | 23.01 | 23.49 | 22.63 | 3,725 |
| January 02, 2026 | 23.28 | 23.02 | 23.02 | 23.37 | 23 | 21,539 |
| January 01, 2026 | 23.13 | 23.39 | 23.39 | 23.49 | 23.13 | 3,961 |
| December 31, 2025 | 22.61 | 23.13 | 23.13 | 23.38 | 22.61 | 11,747 |
| December 30, 2025 | 24.49 | 22.57 | 22.57 | 24.49 | 22.3 | 30,175 |
| December 29, 2025 | 24.37 | 23.83 | 23.83 | 25.77 | 23.25 | 23,783 |
| December 26, 2025 | 23.52 | 23.89 | 23.89 | 24.49 | 23.51 | 4,919 |
| December 24, 2025 | 23.99 | 23.99 | 23.99 | 25.5 | 23.51 | 34,392 |
| December 23, 2025 | 22.99 | 23.73 | 23.73 | 25.7 | 22.02 | 176,260 |
| December 22, 2025 | 21.96 | 22.58 | 22.58 | 23.5 | 21.11 | 45,010 |
| December 19, 2025 | 21 | 21.29 | 21.29 | 21.8 | 20.96 | 11,411 |
| December 18, 2025 | 22.69 | 20.93 | 20.93 | 22.69 | 20.55 | 26,236 |
| December 17, 2025 | 21.71 | 22.07 | 22.07 | 23 | 21.7 | 9,295 |
| December 16, 2025 | 22.16 | 21.66 | 21.66 | 22.53 | 21.42 | 21,235 |
| December 15, 2025 | 22.39 | 22.53 | 22.53 | 23.8 | 21.5 | 14,035 |
| December 12, 2025 | 21.87 | 22.15 | 22.15 | 22.2 | 21.32 | 7,003 |
| December 11, 2025 | 21 | 21.57 | 21.57 | 22.38 | 20.64 | 32,614 |
| December 10, 2025 | 21.87 | 21.36 | 21.36 | 21.92 | 21.25 | 10,408 |
| December 09, 2025 | 20.26 | 21.29 | 21.29 | 21.65 | 20.26 | 18,367 |
| December 08, 2025 | 22.94 | 20.57 | 20.57 | 22.94 | 20.26 | 70,430 |
| December 05, 2025 | 23 | 22.45 | 22.45 | 23.38 | 22.31 | 9,931 |
| December 04, 2025 | 24.39 | 23.02 | 23.02 | 24.48 | 22.91 | 30,912 |
| December 03, 2025 | 24.74 | 23.76 | 23.76 | 24.74 | 23.5 | 5,533 |
| December 02, 2025 | 24.99 | 24.19 | 24.19 | 24.99 | 23.41 | 6,988 |
| December 01, 2025 | 24.35 | 24.01 | 24.01 | 25.38 | 23.65 | 22,703 |
| November 28, 2025 | 25.18 | 24.35 | 24.35 | 25.5 | 24.21 | 33,553 |
| November 27, 2025 | 22.99 | 25.18 | 25.18 | 26.9 | 22.79 | 584,856 |
| November 26, 2025 | 22.89 | 22.75 | 22.75 | 24 | 22.36 | 31,567 |
| November 25, 2025 | 23.49 | 22.58 | 22.58 | 23.94 | 22.01 | 17,974 |
| November 24, 2025 | 24.49 | 22.84 | 22.84 | 24.5 | 22.6 | 48,653 |
| November 21, 2025 | 24.1 | 23.78 | 23.78 | 24.5 | 23.39 | 27,621 |
| November 19, 2025 | 26.45 | 25.2 | 25.2 | 26.45 | 25.05 | 12,173 |
| November 18, 2025 | 26 | 25.52 | 25.52 | 27.45 | 24.5 | 20,808 |
| November 17, 2025 | 26.02 | 25.42 | 25.42 | 26.79 | 25.15 | 12,400 |
| November 14, 2025 | 27.4 | 26.08 | 26.08 | 27.4 | 25.9 | 17,444 |
| November 13, 2025 | 26.12 | 26.65 | 26.65 | 28.9 | 26.12 | 14,504 |
| November 12, 2025 | 27.5 | 26.65 | 26.65 | 27.5 | 26.3 | 7,446 |
| November 11, 2025 | 26.95 | 26.73 | 26.73 | 27 | 26.45 | 7,228 |
| November 10, 2025 | 26.62 | 26.5 | 26.5 | 27.44 | 26 | 20,195 |
| November 07, 2025 | 27.1 | 26.62 | 26.62 | 27.12 | 26 | 24,387 |
| November 06, 2025 | 28.24 | 27.1 | 27.1 | 28.24 | 26.56 | 12,249 |
| November 04, 2025 | 28.14 | 27.85 | 27.85 | 28.14 | 27.27 | 8,193 |
| November 03, 2025 | 27.2 | 27.86 | 27.86 | 28.45 | 27.2 | 21,579 |
| October 31, 2025 | 27.24 | 27.68 | 27.68 | 28.42 | 27.24 | 28,195 |
| October 30, 2025 | 28.7 | 27.8 | 27.8 | 28.7 | 27.62 | 28,603 |
| October 29, 2025 | 27.85 | 28.25 | 28.25 | 28.7 | 27.84 | 16,376 |
| October 28, 2025 | 27.72 | 27.77 | 27.77 | 28.41 | 27.61 | 12,338 |
| October 27, 2025 | 27.55 | 28.28 | 28.28 | 28.43 | 27.55 | 21,190 |
| October 24, 2025 | 27.85 | 27.69 | 27.69 | 28.79 | 27.26 | 56,565 |
| October 23, 2025 | 29.6 | 27.81 | 27.81 | 29.6 | 27.36 | 47,300 |
| October 21, 2025 | 29 | 29.02 | 29.02 | 29.9 | 28.8 | 5,783 |
| October 20, 2025 | 28.8 | 28.77 | 28.77 | 30.5 | 28.7 | 22,534 |
| October 17, 2025 | 29 | 28.98 | 28.98 | 29.5 | 28.71 | 15,194 |